date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-11-18 09:30:00,49.75,50.0,47.49,48.52,17500.0,43.8639,44.0843,41.8713,42.7794,17500.0
2013-11-18 10:00:00,48.25,48.74,48.0,48.74,45200.0,42.5414,42.9734,42.321,42.9734,45200.0
2013-11-18 10:30:00,48.5,48.8,48.5,48.8,5400.0,42.7618,43.0263,42.7618,43.0263,5400.0
2013-11-18 11:00:00,48.73,48.73,48.55,48.55,300.0,42.9646,42.9646,42.8059,42.8059,300.0
2013-11-18 11:30:00,48.67,48.89,48.5,48.5,26300.0,42.9117,43.1057,42.7618,42.7618,26300.0
2013-11-18 12:00:00,48.5,48.5,48.5,48.5,300.0,42.7618,42.7618,42.7618,42.7618,300.0
2013-11-18 12:30:00,48.5,48.75,48.5,48.5,3900.0,42.7618,42.9822,42.7618,42.7618,3900.0
2013-11-18 13:00:00,48.74,48.85,48.5,48.85,26200.0,42.9734,43.0704,42.7618,43.0704,26200.0
2013-11-18 13:30:00,48.9,49.0,48.9,49.0,7400.0,43.1145,43.2027,43.1145,43.2027,7400.0
2013-11-18 14:00:00,49.0,49.2,48.9,49.0,163000.0,43.2027,43.379,43.1145,43.2027,163000.0
2013-11-18 14:30:00,49.0,49.0,48.5,48.5,3100.0,43.2027,43.2027,42.7618,42.7618,3100.0
2013-11-18 15:00:00,48.67,48.67,48.25,48.5,131900.0,42.9117,42.9117,42.5414,42.7618,131900.0
2013-11-18 15:30:00,48.5,48.5,48.37,48.48,35200.0,42.7618,42.7618,42.6472,42.7442,35200.0
2013-11-19 09:30:00,48.99,49.0,47.3,47.58,73700.0,43.1938,43.2027,41.7038,41.9507,73700.0
2013-11-19 10:00:00,47.7,47.7,45.5,46.0,136000.0,42.0565,42.0565,40.1167,40.5576,136000.0
2013-11-19 10:30:00,45.66,46.31,45.52,45.7,20200.0,40.2578,40.8309,40.1344,40.2931,20200.0
2013-11-19 11:00:00,45.7,45.7,45.5,45.6,227600.0,40.2931,40.2931,40.1167,40.2049,227600.0
2013-11-19 11:30:00,45.66,46.87,45.5,45.5,81400.0,40.2578,41.3247,40.1167,40.1167,81400.0
2013-11-19 12:00:00,45.6,45.67,45.35,45.53,59400.0,40.2049,40.2666,39.9845,40.1432,59400.0
2013-11-19 12:30:00,45.53,45.73,45.5,45.7,22600.0,40.1432,40.3195,40.1167,40.2931,22600.0
2013-11-19 13:00:00,45.56,45.8,45.3,45.55,75700.0,40.1697,40.3813,39.9404,40.1608,75700.0
2013-11-19 13:30:00,45.55,45.79,45.33,45.79,155000.0,40.1608,40.3724,39.9669,40.3724,155000.0
2013-11-19 14:00:00,45.79,46.22,45.79,45.94,108800.0,40.3724,40.7516,40.3724,40.5047,108800.0
2013-11-19 14:30:00,45.88,46.1,45.66,46.0,260400.0,40.4518,40.6458,40.2578,40.5576,260400.0
2013-11-19 15:00:00,45.99,46.1,45.76,45.95,68000.0,40.5488,40.6458,40.346,40.5135,68000.0
2013-11-19 15:30:00,45.95,46.0,45.73,45.79,161900.0,40.5135,40.5576,40.3195,40.3724,161900.0
2013-11-20 09:30:00,45.98,46.0,45.41,45.52,51400.0,40.54,40.5576,40.0374,40.1344,51400.0
2013-11-20 10:00:00,45.52,45.9,45.3,45.75,81100.0,40.1344,40.4694,39.9404,40.3372,81100.0
2013-11-20 10:30:00,45.65,46.0,45.51,46.0,19800.0,40.249,40.5576,40.1256,40.5576,19800.0
2013-11-20 11:00:00,46.0,46.0,45.55,45.57,5700.0,40.5576,40.5576,40.1608,40.1785,5700.0
2013-11-20 11:30:00,45.56,45.6,45.55,45.57,3300.0,40.1697,40.2049,40.1608,40.1785,3300.0
2013-11-20 12:00:00,45.55,45.65,45.55,45.58,4600.0,40.1608,40.249,40.1608,40.1873,4600.0
2013-11-20 12:30:00,45.56,45.65,45.55,45.64,89000.0,40.1697,40.249,40.1608,40.2402,89000.0
2013-11-20 13:00:00,45.63,45.65,45.51,45.63,11500.0,40.2314,40.249,40.1256,40.2314,11500.0
2013-11-20 13:30:00,45.6,45.61,45.5,45.5,9500.0,40.2049,40.2137,40.1167,40.1167,9500.0
2013-11-20 14:00:00,45.5,45.52,45.06,45.14,296300.0,40.1167,40.1344,39.7288,39.7993,296300.0
2013-11-20 14:30:00,45.1,45.15,43.99,44.36,31100.0,39.7641,39.8082,38.7854,39.1116,31100.0
2013-11-20 15:00:00,44.44,44.64,44.26,44.26,132100.0,39.1822,39.3585,39.0235,39.0235,132100.0
2013-11-20 15:30:00,44.3,44.74,44.26,44.5,191500.0,39.0587,39.4467,39.0235,39.2351,191500.0
2013-11-21 09:30:00,44.5,45.15,44.5,44.5,3700.0,39.2351,39.8082,39.2351,39.2351,3700.0
2013-11-21 10:00:00,44.6,44.66,44.13,44.3,29100.0,39.3232,39.3761,38.9088,39.0587,29100.0
2013-11-21 10:30:00,44.4,44.44,43.96,44.09,13600.0,39.1469,39.1822,38.759,38.8736,13600.0
2013-11-21 11:00:00,44.09,44.09,43.69,43.97,36300.0,38.8736,38.8736,38.5209,38.7678,36300.0
2013-11-21 11:30:00,43.95,44.0,43.7,43.7,70500.0,38.7501,38.7942,38.5297,38.5297,70500.0
2013-11-21 12:00:00,43.61,43.61,43.04,43.41,6500.0,38.4504,38.4504,37.9478,38.274,6500.0
2013-11-21 12:30:00,43.55,43.63,43.11,43.24,20400.0,38.3975,38.468,38.0095,38.1241,20400.0
2013-11-21 13:00:00,43.24,43.91,43.24,43.8,18800.0,38.1241,38.7149,38.1241,38.6179,18800.0
2013-11-21 13:30:00,43.81,43.83,43.69,43.7,3700.0,38.6267,38.6443,38.5209,38.5297,3700.0
2013-11-21 14:00:00,43.7,43.82,43.64,43.64,2700.0,38.5297,38.6355,38.4768,38.4768,2700.0
2013-11-21 14:30:00,43.64,43.64,43.32,43.35,71100.0,38.4768,38.4768,38.1947,38.2211,71100.0
2013-11-21 15:00:00,43.25,43.6,43.25,43.6,15100.0,38.133,38.4415,38.133,38.4415,15100.0
2013-11-21 15:30:00,43.6,43.8,43.6,43.6,34500.0,38.4415,38.6179,38.4415,38.4415,34500.0
2013-11-22 09:30:00,43.9,43.9,43.5,43.81,33800.0,38.7061,38.7061,38.3534,38.6267,33800.0
2013-11-22 10:00:00,43.8,44.1,43.35,43.86,38500.0,38.6179,38.8824,38.2211,38.6708,38500.0
2013-11-22 10:30:00,43.86,43.9,43.25,43.7,40600.0,38.6708,38.7061,38.133,38.5297,40600.0
2013-11-22 11:00:00,43.58,43.7,43.45,43.64,63300.0,38.4239,38.5297,38.3093,38.4768,63300.0
2013-11-22 11:30:00,43.64,43.69,43.57,43.61,29500.0,38.4768,38.5209,38.4151,38.4504,29500.0
2013-11-22 12:00:00,43.61,43.62,43.6,43.6,50100.0,38.4504,38.4592,38.4415,38.4415,50100.0
2013-11-22 12:30:00,43.6,43.67,43.53,43.57,186900.0,38.4415,38.5033,38.3798,38.4151,186900.0
2013-11-22 13:00:00,43.55,43.79,43.55,43.7,34600.0,38.3975,38.6091,38.3975,38.5297,34600.0
2013-11-22 13:30:00,43.7,43.74,43.41,43.54,16600.0,38.5297,38.565,38.274,38.3886,16600.0
2013-11-22 14:00:00,43.55,43.6,43.46,43.6,16800.0,38.3975,38.4415,38.3181,38.4415,16800.0
2013-11-22 14:30:00,43.6,43.79,43.4,43.75,25500.0,38.4415,38.6091,38.2652,38.5738,25500.0
2013-11-22 15:00:00,43.6,43.71,43.38,43.52,54500.0,38.4415,38.5385,38.2476,38.371,54500.0
2013-11-22 15:30:00,43.5,44.0,43.25,44.0,175500.0,38.3534,38.7942,38.133,38.7942,175500.0
2013-11-25 09:30:00,44.28,45.62,43.7,44.0,59200.0,39.0411,40.2226,38.5297,38.7942,59200.0
2013-11-25 10:00:00,44.0,44.25,44.0,44.09,22300.0,38.7942,39.0146,38.7942,38.8736,22300.0
2013-11-25 10:30:00,44.02,44.47,44.02,44.15,30100.0,38.8119,39.2086,38.8119,38.9265,30100.0
2013-11-25 11:00:00,44.17,44.5,44.16,44.3,41900.0,38.9441,39.2351,38.9353,39.0587,41900.0
2013-11-25 11:30:00,44.3,45.0,44.15,44.3,43900.0,39.0587,39.6759,38.9265,39.0587,43900.0
2013-11-25 12:00:00,44.3,44.66,44.15,44.49,44500.0,39.0587,39.3761,38.9265,39.2262,44500.0
2013-11-25 12:30:00,44.49,44.5,44.4,44.44,24300.0,39.2262,39.2351,39.1469,39.1822,24300.0
2013-11-25 13:00:00,44.38,44.38,44.26,44.34,1700.0,39.1293,39.1293,39.0235,39.094,1700.0
2013-11-25 13:30:00,44.34,44.58,44.21,44.34,109800.0,39.094,39.3056,38.9794,39.094,109800.0
2013-11-25 14:00:00,44.36,44.87,44.35,44.6,17100.0,39.1116,39.5613,39.1028,39.3232,17100.0
2013-11-25 14:30:00,44.65,44.7,44.5,44.55,20200.0,39.3673,39.4114,39.2351,39.2791,20200.0
2013-11-25 15:00:00,44.6,44.6,44.15,44.17,42600.0,39.3232,39.3232,38.9265,38.9441,42600.0
2013-11-25 15:30:00,44.17,44.34,44.0,44.0,121700.0,38.9441,39.094,38.7942,38.7942,121700.0
2013-11-26 09:30:00,44.48,45.0,43.04,43.2,20100.0,39.2174,39.6759,37.9478,38.0889,20100.0
2013-11-26 10:00:00,43.18,43.62,43.18,43.49,57800.0,38.0712,38.4592,38.0712,38.3446,57800.0
2013-11-26 10:30:00,43.49,43.75,43.49,43.68,190400.0,38.3446,38.5738,38.3446,38.5121,190400.0
2013-11-26 11:00:00,43.68,43.68,43.41,43.42,30300.0,38.5121,38.5121,38.274,38.2828,30300.0
2013-11-26 11:30:00,43.42,43.55,43.17,43.52,32100.0,38.2828,38.3975,38.0624,38.371,32100.0
2013-11-26 12:00:00,43.5,43.54,43.33,43.45,14300.0,38.3534,38.3886,38.2035,38.3093,14300.0
2013-11-26 12:30:00,43.44,43.46,43.23,43.23,11000.0,38.3005,38.3181,38.1153,38.1153,11000.0
2013-11-26 13:00:00,43.23,43.44,43.23,43.43,98500.0,38.1153,38.3005,38.1153,38.2917,98500.0
2013-11-26 13:30:00,43.44,43.44,43.24,43.27,15500.0,38.3005,38.3005,38.1241,38.1506,15500.0
2013-11-26 14:00:00,43.27,43.41,43.12,43.12,36900.0,38.1506,38.274,38.0183,38.0183,36900.0
2013-11-26 14:30:00,43.15,43.17,43.14,43.16,27100.0,38.0448,38.0624,38.036,38.0536,27100.0
2013-11-26 15:00:00,43.16,43.17,43.06,43.16,40300.0,38.0536,38.0624,37.9654,38.0536,40300.0
2013-11-26 15:30:00,43.17,43.4,43.1,43.15,182400.0,38.0624,38.2652,38.0007,38.0448,182400.0
2013-11-27 09:30:00,43.55,43.55,42.5,42.56,23800.0,38.3975,38.3975,37.4717,37.5246,23800.0
2013-11-27 10:00:00,42.64,43.1,42.55,43.0,162100.0,37.5951,38.0007,37.5158,37.9125,162100.0
2013-11-27 10:30:00,43.0,43.07,42.9,42.95,120400.0,37.9125,37.9743,37.8244,37.8684,120400.0
2013-11-27 11:00:00,42.93,43.07,42.9,42.95,117000.0,37.8508,37.9743,37.8244,37.8684,117000.0
2013-11-27 11:30:00,42.98,43.05,42.5,42.93,92600.0,37.8949,37.9566,37.4717,37.8508,92600.0
2013-11-27 12:00:00,42.9,42.9,42.8,42.8,23400.0,37.8244,37.8244,37.7362,37.7362,23400.0
2013-11-27 12:30:00,42.78,42.8,42.5,42.59,57900.0,37.7186,37.7362,37.4717,37.551,57900.0
2013-11-27 13:00:00,42.6,42.8,42.51,42.71,12800.0,37.5599,37.7362,37.4805,37.6568,12800.0
2013-11-27 13:30:00,42.65,42.84,42.6,42.7,21100.0,37.6039,37.7715,37.5599,37.648,21100.0
2013-11-27 14:00:00,42.7,42.88,42.55,42.69,49900.0,37.648,37.8067,37.5158,37.6392,49900.0
2013-11-27 14:30:00,42.69,42.89,42.61,42.69,116300.0,37.6392,37.8155,37.5687,37.6392,116300.0
2013-11-27 15:00:00,42.7,42.79,42.69,42.7,87500.0,37.648,37.7274,37.6392,37.648,87500.0
2013-11-27 15:30:00,42.7,43.24,42.61,43.24,143400.0,37.648,38.1241,37.5687,38.1241,143400.0
2013-11-29 09:30:00,42.75,43.85,42.75,43.82,8300.0,37.6921,38.662,37.6921,38.6355,8300.0
2013-11-29 10:00:00,43.76,43.82,42.88,42.9,47600.0,38.5826,38.6355,37.8067,37.8244,47600.0
2013-11-29 10:30:00,43.02,43.02,42.81,42.9,44300.0,37.9302,37.9302,37.745,37.8244,44300.0
2013-11-29 11:00:00,42.9,43.02,42.88,42.88,69200.0,37.8244,37.9302,37.8067,37.8067,69200.0
2013-11-29 11:30:00,42.9,43.14,42.88,43.14,66800.0,37.8244,38.036,37.8067,38.036,66800.0
2013-11-29 12:00:00,43.15,43.4,42.95,43.0,85500.0,38.0448,38.2652,37.8684,37.9125,85500.0
2013-11-29 12:30:00,43.09,43.3,43.0,43.22,115100.0,37.9919,38.177,37.9125,38.1065,115100.0
2013-12-02 09:30:00,43.9,43.9,42.67,43.2,111900.0,38.7061,38.7061,37.6216,38.0889,111900.0
2013-12-02 10:00:00,43.3,43.58,42.97,43.15,121800.0,38.177,38.4239,37.8861,38.0448,121800.0
2013-12-02 10:30:00,43.21,43.24,42.51,42.84,120900.0,38.0977,38.1241,37.4805,37.7715,120900.0
2013-12-02 11:00:00,42.84,43.0,42.74,42.76,105000.0,37.7715,37.9125,37.6833,37.7009,105000.0
2013-12-02 11:30:00,42.76,43.01,42.76,42.93,290400.0,37.7009,37.9213,37.7009,37.8508,290400.0
2013-12-02 12:00:00,42.93,42.95,42.86,42.89,262700.0,37.8508,37.8684,37.7891,37.8155,262700.0
2013-12-02 12:30:00,42.89,42.9,42.76,42.8,148100.0,37.8155,37.8244,37.7009,37.7362,148100.0
2013-12-02 13:00:00,42.8,42.83,42.19,42.38,232900.0,37.7362,37.7626,37.1984,37.3659,232900.0
2013-12-02 13:30:00,42.38,42.47,42.0,42.0,166400.0,37.3659,37.4452,37.0308,37.0308,166400.0
2013-12-02 14:00:00,42.0,42.43,41.52,41.74,131400.0,37.0308,37.41,36.6076,36.8016,131400.0
2013-12-02 14:30:00,41.76,42.36,41.75,42.29,403200.0,36.8192,37.3483,36.8104,37.2865,403200.0
2013-12-02 15:00:00,42.28,42.41,42.13,42.33,412100.0,37.2777,37.3923,37.1455,37.3218,412100.0
2013-12-02 15:30:00,42.33,43.2,42.0,43.2,1090800.0,37.3218,38.0889,37.0308,38.0889,1090800.0
2013-12-03 09:30:00,42.8,44.9,42.7,43.5,381300.0,37.7362,39.5877,37.648,38.3534,381300.0
2013-12-03 10:00:00,43.5,43.6,43.0,43.09,317500.0,38.3534,38.4415,37.9125,37.9919,317500.0
2013-12-03 10:30:00,43.1,43.22,42.91,43.1,325300.0,38.0007,38.1065,37.8332,38.0007,325300.0
2013-12-03 11:00:00,43.08,43.1,42.96,42.99,175300.0,37.9831,38.0007,37.8773,37.9037,175300.0
2013-12-03 11:30:00,42.99,43.0,42.74,42.91,135500.0,37.9037,37.9125,37.6833,37.8332,135500.0
2013-12-03 12:00:00,42.91,43.11,42.87,42.99,227900.0,37.8332,38.0095,37.7979,37.9037,227900.0
2013-12-03 12:30:00,43.0,43.0,42.94,42.98,106700.0,37.9125,37.9125,37.8596,37.8949,106700.0
2013-12-03 13:00:00,42.98,42.99,42.8,42.81,120800.0,37.8949,37.9037,37.7362,37.745,120800.0
2013-12-03 13:30:00,42.81,42.93,42.81,42.87,127900.0,37.745,37.8508,37.745,37.7979,127900.0
2013-12-03 14:00:00,42.89,42.95,42.84,42.84,133200.0,37.8155,37.8684,37.7715,37.7715,133200.0
2013-12-03 14:30:00,42.84,43.0,42.84,42.9,269900.0,37.7715,37.9125,37.7715,37.8244,269900.0
2013-12-03 15:00:00,42.9,42.98,42.89,42.96,189700.0,37.8244,37.8949,37.8155,37.8773,189700.0
2013-12-03 15:30:00,42.96,42.98,42.87,42.9,428100.0,37.8773,37.8949,37.7979,37.8244,428100.0
2013-12-04 09:30:00,42.43,42.61,41.94,42.09,307000.0,37.41,37.5687,36.9779,37.1102,307000.0
2013-12-04 10:00:00,42.09,42.31,42.0,42.08,207100.0,37.1102,37.3042,37.0308,37.1014,207100.0
2013-12-04 10:30:00,42.05,42.25,42.0,42.0,115800.0,37.0749,37.2513,37.0308,37.0308,115800.0
2013-12-04 11:00:00,42.0,42.01,41.76,41.92,182300.0,37.0308,37.0397,36.8192,36.9603,182300.0
2013-12-04 11:30:00,41.91,41.95,41.8,41.84,221400.0,36.9515,36.9868,36.8545,36.8898,221400.0
2013-12-04 12:00:00,41.84,41.87,41.65,41.82,82400.0,36.8898,36.9162,36.7223,36.8721,82400.0
2013-12-04 12:30:00,41.84,42.03,41.81,41.88,157100.0,36.8898,37.0573,36.8633,36.925,157100.0
2013-12-04 13:00:00,41.88,41.96,41.87,41.9,147200.0,36.925,36.9956,36.9162,36.9427,147200.0
2013-12-04 13:30:00,41.89,41.9,41.81,41.84,118800.0,36.9339,36.9427,36.8633,36.8898,118800.0
2013-12-04 14:00:00,41.84,41.9,41.77,41.84,113800.0,36.8898,36.9427,36.8281,36.8898,113800.0
2013-12-04 14:30:00,41.84,42.0,41.76,41.8,162700.0,36.8898,37.0308,36.8192,36.8545,162700.0
2013-12-04 15:00:00,41.82,41.85,41.7,41.71,135000.0,36.8721,36.8986,36.7663,36.7752,135000.0
2013-12-04 15:30:00,41.7,41.87,41.66,41.85,665000.0,36.7663,36.9162,36.7311,36.8986,665000.0
2013-12-05 09:30:00,42.28,42.28,40.92,41.5,145400.0,37.2777,37.2777,36.0786,36.59,145400.0
2013-12-05 10:00:00,41.5,41.83,41.47,41.49,367100.0,36.59,36.881,36.5636,36.5812,367100.0
2013-12-05 10:30:00,41.47,41.66,41.27,41.33,310800.0,36.5636,36.7311,36.3872,36.4401,310800.0
2013-12-05 11:00:00,41.33,41.36,40.95,41.02,290200.0,36.4401,36.4666,36.1051,36.1668,290200.0
2013-12-05 11:30:00,41.01,41.3,40.94,41.25,400900.0,36.158,36.4137,36.0963,36.3696,400900.0
2013-12-05 12:00:00,41.25,41.26,41.05,41.07,133000.0,36.3696,36.3784,36.1932,36.2109,133000.0
2013-12-05 12:30:00,41.07,41.08,40.91,40.98,81400.0,36.2109,36.2197,36.0698,36.1315,81400.0
2013-12-05 13:00:00,40.98,41.04,40.94,41.0,197100.0,36.1315,36.1844,36.0963,36.1492,197100.0
2013-12-05 13:30:00,41.0,41.01,40.94,40.98,102600.0,36.1492,36.158,36.0963,36.1315,102600.0
2013-12-05 14:00:00,40.98,41.0,40.95,40.98,126000.0,36.1315,36.1492,36.1051,36.1315,126000.0
2013-12-05 14:30:00,40.98,41.02,40.75,40.75,117200.0,36.1315,36.1668,35.9287,35.9287,117200.0
2013-12-05 15:00:00,40.75,40.93,40.69,40.92,388100.0,35.9287,36.0874,35.8758,36.0786,388100.0
2013-12-05 15:30:00,40.91,41.2,40.85,41.06,585000.0,36.0698,36.3255,36.0169,36.2021,585000.0
2013-12-06 09:30:00,40.75,41.05,40.71,40.89,732000.0,35.9287,36.1932,35.8935,36.0522,732000.0
2013-12-06 10:00:00,40.88,41.06,40.88,41.06,677600.0,36.0434,36.2021,36.0434,36.2021,677600.0
2013-12-06 10:30:00,41.05,41.06,40.91,40.99,211000.0,36.1932,36.2021,36.0698,36.1403,211000.0
2013-12-06 11:00:00,40.99,41.02,40.98,41.0,302600.0,36.1403,36.1668,36.1315,36.1492,302600.0
2013-12-06 11:30:00,41.01,41.01,40.99,41.0,319000.0,36.158,36.158,36.1403,36.1492,319000.0
2013-12-06 12:00:00,41.0,41.01,40.9,40.95,489700.0,36.1492,36.158,36.061,36.1051,489700.0
2013-12-06 12:30:00,40.93,40.96,40.87,40.89,89400.0,36.0874,36.1139,36.0345,36.0522,89400.0
2013-12-06 13:00:00,40.9,40.95,40.83,40.84,152600.0,36.061,36.1051,35.9993,36.0081,152600.0
2013-12-06 13:30:00,40.84,40.91,40.83,40.88,164000.0,36.0081,36.0698,35.9993,36.0434,164000.0
2013-12-06 14:00:00,40.88,40.88,40.73,40.85,213600.0,36.0434,36.0434,35.9111,36.0169,213600.0
2013-12-06 14:30:00,40.84,40.85,40.74,40.75,211400.0,36.0081,36.0169,35.9199,35.9287,211400.0
2013-12-06 15:00:00,40.76,40.76,40.66,40.66,202800.0,35.9376,35.9376,35.8494,35.8494,202800.0
2013-12-06 15:30:00,40.66,40.84,40.64,40.74,675300.0,35.8494,36.0081,35.8318,35.9199,675300.0
2013-12-09 09:30:00,40.7,41.01,40.7,41.01,515200.0,35.8847,36.158,35.8847,36.158,515200.0
2013-12-09 10:00:00,41.01,41.26,40.59,40.71,304600.0,36.158,36.3784,35.7877,35.8935,304600.0
2013-12-09 10:30:00,40.72,41.08,40.24,40.86,386000.0,35.9023,36.2197,35.4791,36.0257,386000.0
2013-12-09 11:00:00,40.85,41.0,40.81,40.94,227400.0,36.0169,36.1492,35.9816,36.0963,227400.0
2013-12-09 11:30:00,40.97,40.98,40.86,40.91,139900.0,36.1227,36.1315,36.0257,36.0698,139900.0
2013-12-09 12:00:00,40.91,40.92,40.81,40.87,74200.0,36.0698,36.0786,35.9816,36.0345,74200.0
2013-12-09 12:30:00,40.86,40.94,40.85,40.89,114300.0,36.0257,36.0963,36.0169,36.0522,114300.0
2013-12-09 13:00:00,40.88,41.0,40.88,40.93,162300.0,36.0434,36.1492,36.0434,36.0874,162300.0
2013-12-09 13:30:00,40.94,40.99,40.9,40.94,163500.0,36.0963,36.1403,36.061,36.0963,163500.0
2013-12-09 14:00:00,40.94,40.95,40.86,40.95,154900.0,36.0963,36.1051,36.0257,36.1051,154900.0
2013-12-09 14:30:00,40.95,40.95,40.89,40.92,109500.0,36.1051,36.1051,36.0522,36.0786,109500.0
2013-12-09 15:00:00,40.92,40.98,40.89,40.96,207200.0,36.0786,36.1315,36.0522,36.1139,207200.0
2013-12-09 15:30:00,40.97,41.27,40.95,41.17,478200.0,36.1227,36.3872,36.1051,36.299,478200.0
2013-12-10 09:30:00,41.07,42.45,41.01,42.11,471000.0,36.2109,37.4276,36.158,37.1278,471000.0
2013-12-10 10:00:00,42.13,42.28,41.9,42.06,230600.0,37.1455,37.2777,36.9427,37.0837,230600.0
2013-12-10 10:30:00,42.06,42.43,42.0,42.41,353400.0,37.0837,37.41,37.0308,37.3923,353400.0
2013-12-10 11:00:00,42.42,42.48,42.17,42.2,242600.0,37.4012,37.4541,37.1807,37.2072,242600.0
2013-12-10 11:30:00,42.19,42.2,42.0,42.1,265900.0,37.1984,37.2072,37.0308,37.119,265900.0
2013-12-10 12:00:00,42.1,42.14,42.0,42.1,137600.0,37.119,37.1543,37.0308,37.119,137600.0
2013-12-10 12:30:00,42.1,42.11,41.9,42.0,162200.0,37.119,37.1278,36.9427,37.0308,162200.0
2013-12-10 13:00:00,42.0,42.1,41.96,42.09,144100.0,37.0308,37.119,36.9956,37.1102,144100.0
2013-12-10 13:30:00,42.09,42.4,42.03,42.31,208700.0,37.1102,37.3835,37.0573,37.3042,208700.0
2013-12-10 14:00:00,42.32,42.35,42.2,42.29,133400.0,37.313,37.3394,37.2072,37.2865,133400.0
2013-12-10 14:30:00,42.29,42.78,42.29,42.66,251800.0,37.2865,37.7186,37.2865,37.6128,251800.0
2013-12-10 15:00:00,42.66,42.84,42.62,42.8,186600.0,37.6128,37.7715,37.5775,37.7362,186600.0
2013-12-10 15:30:00,42.8,42.81,42.52,42.59,406600.0,37.7362,37.745,37.4893,37.551,406600.0
2013-12-11 09:30:00,42.32,42.39,42.1,42.19,308600.0,37.313,37.3747,37.119,37.1984,308600.0
2013-12-11 10:00:00,42.2,42.35,42.11,42.32,221800.0,37.2072,37.3394,37.1278,37.313,221800.0
2013-12-11 10:30:00,42.33,42.34,42.22,42.33,173100.0,37.3218,37.3306,37.2248,37.3218,173100.0
2013-12-11 11:00:00,42.33,42.33,42.0,42.23,232400.0,37.3218,37.3218,37.0308,37.2336,232400.0
2013-12-11 11:30:00,42.23,42.31,42.18,42.23,123300.0,37.2336,37.3042,37.1895,37.2336,123300.0
2013-12-11 12:00:00,42.23,42.3,42.07,42.08,108400.0,37.2336,37.2954,37.0926,37.1014,108400.0
2013-12-11 12:30:00,42.08,42.24,42.01,42.2,134700.0,37.1014,37.2425,37.0397,37.2072,134700.0
2013-12-11 13:00:00,42.21,42.45,42.21,42.41,135600.0,37.216,37.4276,37.216,37.3923,135600.0
2013-12-11 13:30:00,42.41,42.57,42.35,42.44,115600.0,37.3923,37.5334,37.3394,37.4188,115600.0
2013-12-11 14:00:00,42.44,42.55,42.44,42.5,170000.0,37.4188,37.5158,37.4188,37.4717,170000.0
2013-12-11 14:30:00,42.5,42.61,42.46,42.5,121200.0,37.4717,37.5687,37.4364,37.4717,121200.0
2013-12-11 15:00:00,42.51,43.02,42.46,42.62,914500.0,37.4805,37.9302,37.4364,37.5775,914500.0
2013-12-11 15:30:00,42.61,42.65,42.45,42.48,694700.0,37.5687,37.6039,37.4276,37.4541,694700.0
2013-12-12 09:30:00,42.01,42.75,42.0,42.48,397700.0,37.0397,37.6921,37.0308,37.4541,397700.0
2013-12-12 10:00:00,42.48,42.77,42.42,42.77,262800.0,37.4541,37.7097,37.4012,37.7097,262800.0
2013-12-12 10:30:00,42.78,42.84,42.73,42.73,80000.0,37.7186,37.7715,37.6745,37.6745,80000.0
2013-12-12 11:00:00,42.72,42.78,42.57,42.63,85900.0,37.6657,37.7186,37.5334,37.5863,85900.0
2013-12-12 11:30:00,42.6,42.74,42.59,42.68,88900.0,37.5599,37.6833,37.551,37.6304,88900.0
2013-12-12 12:00:00,42.69,42.69,42.42,42.47,44100.0,37.6392,37.6392,37.4012,37.4452,44100.0
2013-12-12 12:30:00,42.47,42.67,42.46,42.66,68400.0,37.4452,37.6216,37.4364,37.6128,68400.0
2013-12-12 13:00:00,42.66,42.68,42.59,42.59,42800.0,37.6128,37.6304,37.551,37.551,42800.0
2013-12-12 13:30:00,42.6,42.79,42.59,42.79,76200.0,37.5599,37.7274,37.551,37.7274,76200.0
2013-12-12 14:00:00,42.8,42.94,42.74,42.8,65300.0,37.7362,37.8596,37.6833,37.7362,65300.0
2013-12-12 14:30:00,42.8,42.97,42.72,42.9,113500.0,37.7362,37.8861,37.6657,37.8244,113500.0
2013-12-12 15:00:00,42.9,43.11,42.86,43.01,124200.0,37.8244,38.0095,37.7891,37.9213,124200.0
2013-12-12 15:30:00,43.01,43.08,42.87,42.99,343500.0,37.9213,37.9831,37.7979,37.9037,343500.0
2013-12-13 09:30:00,42.92,43.8,42.92,43.42,79300.0,37.842,38.6179,37.842,38.2828,79300.0
2013-12-13 10:00:00,43.3,43.35,43.14,43.29,33800.0,38.177,38.2211,38.036,38.1682,33800.0
2013-12-13 10:30:00,43.29,43.33,43.04,43.14,25200.0,38.1682,38.2035,37.9478,38.036,25200.0
2013-12-13 11:00:00,43.15,43.28,43.0,43.19,38600.0,38.0448,38.1594,37.9125,38.0801,38600.0
2013-12-13 11:30:00,43.18,43.22,43.09,43.14,26400.0,38.0712,38.1065,37.9919,38.036,26400.0
2013-12-13 12:00:00,43.15,43.21,43.13,43.2,14900.0,38.0448,38.0977,38.0272,38.0889,14900.0
2013-12-13 12:30:00,43.21,43.42,43.19,43.4,38700.0,38.0977,38.2828,38.0801,38.2652,38700.0
2013-12-13 13:00:00,43.41,43.51,43.36,43.39,35100.0,38.274,38.3622,38.2299,38.2564,35100.0
2013-12-13 13:30:00,43.39,43.41,43.3,43.31,25300.0,38.2564,38.274,38.177,38.1859,25300.0
2013-12-13 14:00:00,43.3,43.36,43.18,43.24,56000.0,38.177,38.2299,38.0712,38.1241,56000.0
2013-12-13 14:30:00,43.24,43.49,43.24,43.44,94000.0,38.1241,38.3446,38.1241,38.3005,94000.0
2013-12-13 15:00:00,43.46,43.47,43.41,43.47,87400.0,38.3181,38.3269,38.274,38.3269,87400.0
2013-12-13 15:30:00,43.46,43.46,43.22,43.26,171300.0,38.3181,38.3181,38.1065,38.1418,171300.0
2013-12-16 09:30:00,43.01,43.23,42.1,42.58,423100.0,37.9213,38.1153,37.119,37.5422,423100.0
2013-12-16 10:00:00,42.55,42.89,42.55,42.87,250500.0,37.5158,37.8155,37.5158,37.7979,250500.0
2013-12-16 10:30:00,42.88,43.4,42.81,43.26,148600.0,37.8067,38.2652,37.745,38.1418,148600.0
2013-12-16 11:00:00,43.3,43.32,42.96,43.25,126600.0,38.177,38.1947,37.8773,38.133,126600.0
2013-12-16 11:30:00,43.26,43.3,43.14,43.2,98400.0,38.1418,38.177,38.036,38.0889,98400.0
2013-12-16 12:00:00,43.2,43.43,43.2,43.39,78400.0,38.0889,38.2917,38.0889,38.2564,78400.0
2013-12-16 12:30:00,43.41,43.43,43.32,43.35,66900.0,38.274,38.2917,38.1947,38.2211,66900.0
2013-12-16 13:00:00,43.35,43.4,43.32,43.4,64000.0,38.2211,38.2652,38.1947,38.2652,64000.0
2013-12-16 13:30:00,43.4,43.48,43.31,43.4,153800.0,38.2652,38.3357,38.1859,38.2652,153800.0
2013-12-16 14:00:00,43.4,43.44,43.37,43.42,104600.0,38.2652,38.3005,38.2388,38.2828,104600.0
2013-12-16 14:30:00,43.42,43.77,43.41,43.73,139900.0,38.2828,38.5914,38.274,38.5562,139900.0
2013-12-16 15:00:00,43.73,43.88,43.63,43.86,176500.0,38.5562,38.6884,38.468,38.6708,176500.0
2013-12-16 15:30:00,43.86,43.99,43.69,43.72,188700.0,38.6708,38.7854,38.5209,38.5473,188700.0
2013-12-17 09:30:00,43.56,44.0,43.43,43.85,80400.0,38.4063,38.7942,38.2917,38.662,80400.0
2013-12-17 10:00:00,43.79,44.0,43.53,43.89,129200.0,38.6091,38.7942,38.3798,38.6972,129200.0
2013-12-17 10:30:00,43.85,44.0,43.7,43.83,128900.0,38.662,38.7942,38.5297,38.6443,128900.0
2013-12-17 11:00:00,43.83,43.83,43.41,43.51,88600.0,38.6443,38.6443,38.274,38.3622,88600.0
2013-12-17 11:30:00,43.51,43.64,43.42,43.45,69000.0,38.3622,38.4768,38.2828,38.3093,69000.0
2013-12-17 12:00:00,43.45,43.47,43.17,43.3,84100.0,38.3093,38.3269,38.0624,38.177,84100.0
2013-12-17 12:30:00,43.31,43.31,43.16,43.29,58400.0,38.1859,38.1859,38.0536,38.1682,58400.0
2013-12-17 13:00:00,43.28,43.61,43.28,43.49,127900.0,38.1594,38.4504,38.1594,38.3446,127900.0
2013-12-17 13:30:00,43.52,43.67,43.42,43.62,124900.0,38.371,38.5033,38.2828,38.4592,124900.0
2013-12-17 14:00:00,43.64,43.79,43.56,43.76,121200.0,38.4768,38.6091,38.4063,38.5826,121200.0
2013-12-17 14:30:00,43.77,43.77,43.65,43.65,74900.0,38.5914,38.5914,38.4856,38.4856,74900.0
2013-12-17 15:00:00,43.65,43.73,43.65,43.73,75100.0,38.4856,38.5562,38.4856,38.5562,75100.0
2013-12-17 15:30:00,43.74,43.89,43.69,43.76,274100.0,38.565,38.6972,38.5209,38.5826,274100.0
2013-12-18 09:30:00,43.65,43.88,43.21,43.4,118700.0,38.4856,38.6884,38.0977,38.2652,118700.0
2013-12-18 10:00:00,43.39,43.63,43.15,43.46,164300.0,38.2564,38.468,38.0448,38.3181,164300.0
2013-12-18 10:30:00,43.46,43.54,43.1,43.48,156300.0,38.3181,38.3886,38.0007,38.3357,156300.0
2013-12-18 11:00:00,43.47,43.73,43.26,43.67,90100.0,38.3269,38.5562,38.1418,38.5033,90100.0
2013-12-18 11:30:00,43.67,43.74,43.5,43.5,73000.0,38.5033,38.565,38.3534,38.3534,73000.0
2013-12-18 12:00:00,43.5,43.6,43.46,43.6,44100.0,38.3534,38.4415,38.3181,38.4415,44100.0
2013-12-18 12:30:00,43.59,43.61,43.44,43.45,45400.0,38.4327,38.4504,38.3005,38.3093,45400.0
2013-12-18 13:00:00,43.44,43.51,43.32,43.5,42000.0,38.3005,38.3622,38.1947,38.3534,42000.0
2013-12-18 13:30:00,43.49,43.65,43.49,43.62,47900.0,38.3446,38.4856,38.3446,38.4592,47900.0
2013-12-18 14:00:00,43.62,44.05,43.25,43.78,155000.0,38.4592,38.8383,38.133,38.6002,155000.0
2013-12-18 14:30:00,43.8,44.42,43.8,44.35,75200.0,38.6179,39.1645,38.6179,39.1028,75200.0
2013-12-18 15:00:00,44.35,44.5,44.23,44.31,88000.0,39.1028,39.2351,38.997,39.0675,88000.0
2013-12-18 15:30:00,44.29,44.34,44.13,44.27,187500.0,39.0499,39.094,38.9088,39.0323,187500.0
2013-12-19 09:30:00,43.96,44.2,43.82,44.12,46300.0,38.759,38.9706,38.6355,38.9,46300.0
2013-12-19 10:00:00,44.05,44.15,43.91,43.96,38600.0,38.8383,38.9265,38.7149,38.759,38600.0
2013-12-19 10:30:00,43.98,44.02,43.82,43.9,43000.0,38.7766,38.8119,38.6355,38.7061,43000.0
2013-12-19 11:00:00,43.9,44.04,43.87,44.0,44200.0,38.7061,38.8295,38.6796,38.7942,44200.0
2013-12-19 11:30:00,44.01,44.26,44.01,44.21,26100.0,38.803,39.0235,38.803,38.9794,26100.0
2013-12-19 12:00:00,44.2,44.21,44.03,44.17,69500.0,38.9706,38.9794,38.8207,38.9441,69500.0
2013-12-19 12:30:00,44.16,44.26,44.08,44.24,33500.0,38.9353,39.0235,38.8648,39.0058,33500.0
2013-12-19 13:00:00,44.22,44.39,44.22,44.35,47000.0,38.9882,39.1381,38.9882,39.1028,47000.0
2013-12-19 13:30:00,44.36,44.38,44.26,44.34,22900.0,39.1116,39.1293,39.0235,39.094,22900.0
2013-12-19 14:00:00,44.34,44.37,44.32,44.34,24300.0,39.094,39.1204,39.0764,39.094,24300.0
2013-12-19 14:30:00,44.35,44.35,44.28,44.32,24500.0,39.1028,39.1028,39.0411,39.0764,24500.0
2013-12-19 15:00:00,44.32,44.38,44.31,44.35,76600.0,39.0764,39.1293,39.0675,39.1028,76600.0
2013-12-19 15:30:00,44.35,44.5,44.32,44.45,106000.0,39.1028,39.2351,39.0764,39.191,106000.0
2013-12-20 09:30:00,44.3,44.45,44.01,44.3,295700.0,39.0587,39.191,38.803,39.0587,295700.0
2013-12-20 10:00:00,44.27,44.4,43.97,44.17,109200.0,39.0323,39.1469,38.7678,38.9441,109200.0
2013-12-20 10:30:00,44.13,44.36,43.98,44.26,121400.0,38.9088,39.1116,38.7766,39.0235,121400.0
2013-12-20 11:00:00,44.25,44.3,44.21,44.24,155800.0,39.0146,39.0587,38.9794,39.0058,155800.0
2013-12-20 11:30:00,44.23,44.25,44.23,44.25,32300.0,38.997,39.0146,38.997,39.0146,32300.0
2013-12-20 12:00:00,44.25,44.29,44.17,44.25,63800.0,39.0146,39.0499,38.9441,39.0146,63800.0
2013-12-20 12:30:00,44.22,44.26,44.13,44.13,56000.0,38.9882,39.0235,38.9088,38.9088,56000.0
2013-12-20 13:00:00,44.13,44.34,44.13,44.28,30200.0,38.9088,39.094,38.9088,39.0411,30200.0
2013-12-20 13:30:00,44.28,44.3,44.11,44.15,31900.0,39.0411,39.0587,38.8912,38.9265,31900.0
2013-12-20 14:00:00,44.13,44.16,43.93,44.01,85700.0,38.9088,38.9353,38.7325,38.803,85700.0
2013-12-20 14:30:00,44.0,44.03,43.98,44.0,41100.0,38.7942,38.8207,38.7766,38.7942,41100.0
2013-12-20 15:00:00,44.0,44.04,43.97,44.04,57300.0,38.7942,38.8295,38.7678,38.8295,57300.0
2013-12-20 15:30:00,44.03,44.26,43.91,44.24,351400.0,38.8207,39.0235,38.7149,39.0058,351400.0
2013-12-23 09:30:00,44.17,44.29,43.55,43.8,60800.0,38.9441,39.0499,38.3975,38.6179,60800.0
2013-12-23 10:00:00,43.8,44.09,43.78,44.0,94000.0,38.6179,38.8736,38.6002,38.7942,94000.0
2013-12-23 10:30:00,44.0,44.01,43.9,43.95,45000.0,38.7942,38.803,38.7061,38.7501,45000.0
2013-12-23 11:00:00,43.94,44.0,43.9,43.91,98300.0,38.7413,38.7942,38.7061,38.7149,98300.0
2013-12-23 11:30:00,43.9,43.97,43.78,43.94,68400.0,38.7061,38.7678,38.6002,38.7413,68400.0
2013-12-23 12:00:00,43.94,44.19,43.94,44.11,59400.0,38.7413,38.9617,38.7413,38.8912,59400.0
2013-12-23 12:30:00,44.12,44.19,44.05,44.05,31700.0,38.9,38.9617,38.8383,38.8383,31700.0
2013-12-23 13:00:00,44.08,44.2,44.06,44.08,53500.0,38.8648,38.9706,38.8471,38.8648,53500.0
2013-12-23 13:30:00,44.08,44.15,43.97,43.97,29600.0,38.8648,38.9265,38.7678,38.7678,29600.0
2013-12-23 14:00:00,43.99,44.2,43.99,44.17,54400.0,38.7854,38.9706,38.7854,38.9441,54400.0
2013-12-23 14:30:00,44.16,44.25,44.15,44.25,29300.0,38.9353,39.0146,38.9265,39.0146,29300.0
2013-12-23 15:00:00,44.25,44.5,44.24,44.48,64300.0,39.0146,39.2351,39.0058,39.2174,64300.0
2013-12-23 15:30:00,44.47,44.85,44.45,44.65,122200.0,39.2086,39.5437,39.191,39.3673,122200.0
2013-12-24 09:30:00,44.76,45.03,44.65,44.7,87100.0,39.4643,39.7024,39.3673,39.4114,87100.0
2013-12-24 10:00:00,44.78,44.95,44.65,44.7,19400.0,39.4819,39.6318,39.3673,39.4114,19400.0
2013-12-24 10:30:00,44.68,44.75,44.65,44.7,15400.0,39.3938,39.4555,39.3673,39.4114,15400.0
2013-12-24 11:00:00,44.7,44.75,44.67,44.7,31200.0,39.4114,39.4555,39.3849,39.4114,31200.0
2013-12-24 11:30:00,44.71,44.74,44.65,44.67,29400.0,39.4202,39.4467,39.3673,39.3849,29400.0
2013-12-24 12:00:00,44.66,44.67,44.42,44.44,61600.0,39.3761,39.3849,39.1645,39.1822,61600.0
2013-12-24 12:30:00,44.44,44.73,44.25,44.61,61100.0,39.1822,39.4379,39.0146,39.332,61100.0
2013-12-26 09:30:00,44.86,45.25,44.44,44.76,25700.0,39.5525,39.8963,39.1822,39.4643,25700.0
2013-12-26 10:00:00,44.77,44.97,44.72,44.8,13800.0,39.4731,39.6495,39.429,39.4996,13800.0
2013-12-26 10:30:00,44.8,44.85,44.52,44.57,42300.0,39.4996,39.5437,39.2527,39.2968,42300.0
2013-12-26 11:00:00,44.55,44.75,44.55,44.73,47500.0,39.2791,39.4555,39.2791,39.4379,47500.0
2013-12-26 11:30:00,44.72,44.84,44.72,44.79,38500.0,39.429,39.5348,39.429,39.4908,38500.0
2013-12-26 12:00:00,44.78,44.89,44.75,44.83,150300.0,39.4819,39.5789,39.4555,39.526,150300.0
2013-12-26 12:30:00,44.83,44.85,44.78,44.79,77300.0,39.526,39.5437,39.4819,39.4908,77300.0
2013-12-26 13:00:00,44.8,44.83,44.74,44.78,20400.0,39.4996,39.526,39.4467,39.4819,20400.0
2013-12-26 13:30:00,44.76,44.84,44.76,44.83,18700.0,39.4643,39.5348,39.4643,39.526,18700.0
2013-12-26 14:00:00,44.82,44.83,44.65,44.7,27000.0,39.5172,39.526,39.3673,39.4114,27000.0
2013-12-26 14:30:00,44.7,44.78,44.69,44.74,24000.0,39.4114,39.4819,39.4026,39.4467,24000.0
2013-12-26 15:00:00,44.75,44.8,44.73,44.78,33300.0,39.4555,39.4996,39.4379,39.4819,33300.0
2013-12-26 15:30:00,44.8,44.8,44.67,44.69,51200.0,39.4996,39.4996,39.3849,39.4026,51200.0
2013-12-27 09:30:00,44.77,44.97,44.54,44.54,33000.0,39.4731,39.6495,39.2703,39.2703,33000.0
2013-12-27 10:00:00,44.54,44.55,44.09,44.2,55100.0,39.2703,39.2791,38.8736,38.9706,55100.0
2013-12-27 10:30:00,44.2,44.56,44.17,44.48,12200.0,38.9706,39.288,38.9441,39.2174,12200.0
2013-12-27 11:00:00,44.51,44.53,44.44,44.52,16700.0,39.2439,39.2615,39.1822,39.2527,16700.0
2013-12-27 11:30:00,44.52,44.52,44.4,44.49,20100.0,39.2527,39.2527,39.1469,39.2262,20100.0
2013-12-27 12:00:00,44.48,44.52,44.41,44.41,19900.0,39.2174,39.2527,39.1557,39.1557,19900.0
2013-12-27 12:30:00,44.42,44.47,44.42,44.46,7700.0,39.1645,39.2086,39.1645,39.1998,7700.0
2013-12-27 13:00:00,44.47,44.48,44.44,44.48,15300.0,39.2086,39.2174,39.1822,39.2174,15300.0
2013-12-27 13:30:00,44.47,44.48,44.29,44.29,36800.0,39.2086,39.2174,39.0499,39.0499,36800.0
2013-12-27 14:00:00,44.29,44.6,44.24,44.58,36500.0,39.0499,39.3232,39.0058,39.3056,36500.0
2013-12-27 14:30:00,44.54,44.68,44.54,44.59,83000.0,39.2703,39.3938,39.2703,39.3144,83000.0
2013-12-27 15:00:00,44.59,44.76,44.58,44.76,29900.0,39.3144,39.4643,39.3056,39.4643,29900.0
2013-12-27 15:30:00,44.74,44.81,44.58,44.61,67800.0,39.4467,39.5084,39.3056,39.332,67800.0
2013-12-30 09:30:00,44.45,44.88,44.2,44.77,26200.0,39.191,39.5701,38.9706,39.4731,26200.0
2013-12-30 10:00:00,44.7,44.85,44.34,44.34,29800.0,39.4114,39.5437,39.094,39.094,29800.0
2013-12-30 10:30:00,44.39,44.43,44.34,44.4,9900.0,39.1381,39.1733,39.094,39.1469,9900.0
2013-12-30 11:00:00,44.38,44.5,44.35,44.38,19000.0,39.1293,39.2351,39.1028,39.1293,19000.0
2013-12-30 11:30:00,44.38,44.4,44.25,44.26,17100.0,39.1293,39.1469,39.0146,39.0235,17100.0
2013-12-30 12:00:00,44.26,44.26,44.1,44.21,39400.0,39.0235,39.0235,38.8824,38.9794,39400.0
2013-12-30 12:30:00,44.23,44.26,44.15,44.25,31100.0,38.997,39.0235,38.9265,39.0146,31100.0
2013-12-30 13:00:00,44.25,44.3,44.22,44.24,19500.0,39.0146,39.0587,38.9882,39.0058,19500.0
2013-12-30 13:30:00,44.25,44.26,44.24,44.26,29500.0,39.0146,39.0235,39.0058,39.0235,29500.0
2013-12-30 14:00:00,44.26,44.26,44.05,44.09,63200.0,39.0235,39.0235,38.8383,38.8736,63200.0
2013-12-30 14:30:00,44.07,44.14,44.01,44.01,24300.0,38.8559,38.9177,38.803,38.803,24300.0
2013-12-30 15:00:00,44.06,44.06,44.0,44.01,21900.0,38.8471,38.8471,38.7942,38.803,21900.0
2013-12-30 15:30:00,44.02,44.15,44.0,44.12,120100.0,38.8119,38.9265,38.7942,38.9,120100.0
2013-12-31 09:30:00,44.23,44.39,43.76,44.37,79900.0,38.997,39.1381,38.5826,39.1204,79900.0
2013-12-31 10:00:00,44.31,44.5,44.23,44.23,17000.0,39.0675,39.2351,38.997,38.997,17000.0
2013-12-31 10:30:00,44.24,44.45,44.07,44.42,26900.0,39.0058,39.191,38.8559,39.1645,26900.0
2013-12-31 11:00:00,44.42,44.48,44.28,44.3,92200.0,39.1645,39.2174,39.0411,39.0587,92200.0
2013-12-31 11:30:00,44.3,44.3,44.22,44.23,44000.0,39.0587,39.0587,38.9882,38.997,44000.0
2013-12-31 12:00:00,44.23,44.25,44.18,44.21,55400.0,38.997,39.0146,38.9529,38.9794,55400.0
2013-12-31 12:30:00,44.18,44.22,44.18,44.22,48800.0,38.9529,38.9882,38.9529,38.9882,48800.0
2013-12-31 13:00:00,44.2,44.23,44.06,44.06,17500.0,38.9706,38.997,38.8471,38.8471,17500.0
2013-12-31 13:30:00,44.06,44.09,43.99,44.09,25800.0,38.8471,38.8736,38.7854,38.8736,25800.0
2013-12-31 14:00:00,44.09,44.1,44.07,44.09,43500.0,38.8736,38.8824,38.8559,38.8736,43500.0
2013-12-31 14:30:00,44.09,44.1,44.07,44.1,49600.0,38.8736,38.8824,38.8559,38.8824,49600.0
2013-12-31 15:00:00,44.1,44.26,44.09,44.24,58200.0,38.8824,39.0235,38.8736,39.0058,58200.0
2013-12-31 15:30:00,44.24,44.41,44.16,44.2,238300.0,39.0058,39.1557,38.9353,38.9706,238300.0
2014-01-02 09:30:00,44.08,44.19,43.0,43.61,39500.0,38.8648,38.9617,37.9125,38.4504,39500.0
2014-01-02 10:00:00,43.65,43.86,43.61,43.71,35100.0,38.4856,38.6708,38.4504,38.5385,35100.0
2014-01-02 10:30:00,43.73,43.77,43.6,43.61,59700.0,38.5562,38.5914,38.4415,38.4504,59700.0
2014-01-02 11:00:00,43.62,43.65,43.55,43.6,80900.0,38.4592,38.4856,38.3975,38.4415,80900.0
2014-01-02 11:30:00,43.59,43.71,43.57,43.71,63000.0,38.4327,38.5385,38.4151,38.5385,63000.0
2014-01-02 12:00:00,43.7,43.95,43.68,43.78,84600.0,38.5297,38.7501,38.5121,38.6002,84600.0
2014-01-02 12:30:00,43.8,43.83,43.73,43.76,103300.0,38.6179,38.6443,38.5562,38.5826,103300.0
2014-01-02 13:00:00,43.77,43.77,43.66,43.69,38000.0,38.5914,38.5914,38.4944,38.5209,38000.0
2014-01-02 13:30:00,43.7,43.79,43.69,43.76,26200.0,38.5297,38.6091,38.5209,38.5826,26200.0
2014-01-02 14:00:00,43.76,43.8,43.68,43.75,82000.0,38.5826,38.6179,38.5121,38.5738,82000.0
2014-01-02 14:30:00,43.75,43.92,43.73,43.91,98300.0,38.5738,38.7237,38.5562,38.7149,98300.0
2014-01-02 15:00:00,43.91,43.94,43.78,43.79,147700.0,38.7149,38.7413,38.6002,38.6091,147700.0
2014-01-02 15:30:00,43.8,43.81,43.62,43.66,181200.0,38.6179,38.6267,38.4592,38.4944,181200.0
2014-01-03 09:30:00,43.57,44.21,43.17,43.97,34200.0,38.4151,38.9794,38.0624,38.7678,34200.0
2014-01-03 10:00:00,43.9,44.0,43.77,44.0,13300.0,38.7061,38.7942,38.5914,38.7942,13300.0
2014-01-03 10:30:00,44.0,44.19,43.99,44.14,43800.0,38.7942,38.9617,38.7854,38.9177,43800.0
2014-01-03 11:00:00,44.14,44.32,44.14,44.18,49600.0,38.9177,39.0764,38.9177,38.9529,49600.0
2014-01-03 11:30:00,44.2,44.23,44.07,44.08,54600.0,38.9706,38.997,38.8559,38.8648,54600.0
2014-01-03 12:00:00,44.08,44.11,44.04,44.06,16400.0,38.8648,38.8912,38.8295,38.8471,16400.0
2014-01-03 12:30:00,44.06,44.21,44.05,44.19,21500.0,38.8471,38.9794,38.8383,38.9617,21500.0
2014-01-03 13:00:00,44.18,44.23,44.14,44.16,15600.0,38.9529,38.997,38.9177,38.9353,15600.0
2014-01-03 13:30:00,44.14,44.16,43.95,43.97,54100.0,38.9177,38.9353,38.7501,38.7678,54100.0
2014-01-03 14:00:00,43.96,44.08,43.93,44.06,24900.0,38.759,38.8648,38.7325,38.8471,24900.0
2014-01-03 14:30:00,44.05,44.05,44.0,44.01,16400.0,38.8383,38.8383,38.7942,38.803,16400.0
2014-01-03 15:00:00,44.04,44.04,44.0,44.02,19600.0,38.8295,38.8295,38.7942,38.8119,19600.0
2014-01-03 15:30:00,44.01,44.03,43.94,43.98,60800.0,38.803,38.8207,38.7413,38.7766,60800.0
2014-01-06 09:30:00,43.97,43.99,43.5,43.71,35900.0,38.7678,38.7854,38.3534,38.5385,35900.0
2014-01-06 10:00:00,43.7,43.7,43.47,43.52,28700.0,38.5297,38.5297,38.3269,38.371,28700.0
2014-01-06 10:30:00,43.52,43.55,43.4,43.44,56800.0,38.371,38.3975,38.2652,38.3005,56800.0
2014-01-06 11:00:00,43.43,43.46,43.35,43.43,36700.0,38.2917,38.3181,38.2211,38.2917,36700.0
2014-01-06 11:30:00,43.43,43.52,43.43,43.5,25600.0,38.2917,38.371,38.2917,38.3534,25600.0
2014-01-06 12:00:00,43.49,43.51,43.46,43.5,34300.0,38.3446,38.3622,38.3181,38.3534,34300.0
2014-01-06 12:30:00,43.49,43.5,43.47,43.47,48200.0,38.3446,38.3534,38.3269,38.3269,48200.0
2014-01-06 13:00:00,43.48,43.57,43.48,43.56,28100.0,38.3357,38.4151,38.3357,38.4063,28100.0
2014-01-06 13:30:00,43.57,43.61,43.52,43.57,32700.0,38.4151,38.4504,38.371,38.4151,32700.0
2014-01-06 14:00:00,43.56,43.61,43.56,43.58,48000.0,38.4063,38.4504,38.4063,38.4239,48000.0
2014-01-06 14:30:00,43.58,43.65,43.58,43.63,20700.0,38.4239,38.4856,38.4239,38.468,20700.0
2014-01-06 15:00:00,43.63,43.71,43.62,43.69,76200.0,38.468,38.5385,38.4592,38.5209,76200.0
2014-01-06 15:30:00,43.7,43.73,43.64,43.69,135900.0,38.5297,38.5562,38.4768,38.5209,135900.0
2014-01-07 09:30:00,42.16,44.0,42.16,43.55,104300.0,37.1719,38.7942,37.1719,38.3975,104300.0
2014-01-07 10:00:00,43.58,43.85,43.53,43.71,112900.0,38.4239,38.662,38.3798,38.5385,112900.0
2014-01-07 10:30:00,43.71,43.81,43.52,43.6,119700.0,38.5385,38.6267,38.371,38.4415,119700.0
2014-01-07 11:00:00,43.61,43.76,43.57,43.69,284000.0,38.4504,38.5826,38.4151,38.5209,284000.0
2014-01-07 11:30:00,43.69,43.76,43.62,43.74,118600.0,38.5209,38.5826,38.4592,38.565,118600.0
2014-01-07 12:00:00,43.74,43.81,43.7,43.81,141000.0,38.565,38.6267,38.5297,38.6267,141000.0
2014-01-07 12:30:00,43.8,43.84,43.73,43.75,56500.0,38.6179,38.6531,38.5562,38.5738,56500.0
2014-01-07 13:00:00,43.75,43.8,43.75,43.76,30600.0,38.5738,38.6179,38.5738,38.5826,30600.0
2014-01-07 13:30:00,43.76,43.83,43.74,43.8,87600.0,38.5826,38.6443,38.565,38.6179,87600.0
2014-01-07 14:00:00,43.8,43.86,43.76,43.85,90400.0,38.6179,38.6708,38.5826,38.662,90400.0
2014-01-07 14:30:00,43.87,43.95,43.85,43.91,82800.0,38.6796,38.7501,38.662,38.7149,82800.0
2014-01-07 15:00:00,43.91,43.98,43.88,43.88,54500.0,38.7149,38.7766,38.6884,38.6884,54500.0
2014-01-07 15:30:00,43.89,43.89,43.82,43.86,113000.0,38.6972,38.6972,38.6355,38.6708,113000.0
2014-01-08 09:30:00,44.02,44.23,43.69,43.96,162500.0,38.8119,38.997,38.5209,38.759,162500.0
2014-01-08 10:00:00,43.97,44.36,43.94,44.0,90400.0,38.7678,39.1116,38.7413,38.7942,90400.0
2014-01-08 10:30:00,44.0,44.17,43.88,43.96,258100.0,38.7942,38.9441,38.6884,38.759,258100.0
2014-01-08 11:00:00,43.96,44.0,43.91,43.99,195600.0,38.759,38.7942,38.7149,38.7854,195600.0
2014-01-08 11:30:00,43.98,44.1,43.91,43.92,85000.0,38.7766,38.8824,38.7149,38.7237,85000.0
2014-01-08 12:00:00,43.91,43.91,43.4,43.63,105600.0,38.7149,38.7149,38.2652,38.468,105600.0
2014-01-08 12:30:00,43.63,43.88,43.55,43.76,53900.0,38.468,38.6884,38.3975,38.5826,53900.0
2014-01-08 13:00:00,43.76,43.88,43.72,43.87,56300.0,38.5826,38.6884,38.5473,38.6796,56300.0
2014-01-08 13:30:00,43.87,43.92,43.83,43.86,35500.0,38.6796,38.7237,38.6443,38.6708,35500.0
2014-01-08 14:00:00,43.86,43.97,43.81,43.88,61000.0,38.6708,38.7678,38.6267,38.6884,61000.0
2014-01-08 14:30:00,43.88,43.9,43.69,43.9,61100.0,38.6884,38.7061,38.5209,38.7061,61100.0
2014-01-08 15:00:00,43.88,43.91,43.75,43.77,73200.0,38.6884,38.7149,38.5738,38.5914,73200.0
2014-01-08 15:30:00,43.77,43.92,43.76,43.88,182100.0,38.5914,38.7237,38.5826,38.6884,182100.0
2014-01-09 09:30:00,43.89,44.22,43.85,43.98,181800.0,38.6972,38.9882,38.662,38.7766,181800.0
2014-01-09 10:00:00,43.98,44.09,43.92,44.07,87800.0,38.7766,38.8736,38.7237,38.8559,87800.0
2014-01-09 10:30:00,44.07,44.09,43.84,43.96,73800.0,38.8559,38.8736,38.6531,38.759,73800.0
2014-01-09 11:00:00,43.96,43.98,43.87,43.9,70400.0,38.759,38.7766,38.6796,38.7061,70400.0
2014-01-09 11:30:00,43.92,44.05,43.91,44.03,59100.0,38.7237,38.8383,38.7149,38.8207,59100.0
2014-01-09 12:00:00,44.03,44.06,44.0,44.05,51900.0,38.8207,38.8471,38.7942,38.8383,51900.0
2014-01-09 12:30:00,44.05,44.21,44.05,44.21,57700.0,38.8383,38.9794,38.8383,38.9794,57700.0
2014-01-09 13:00:00,44.21,44.23,44.07,44.16,107800.0,38.9794,38.997,38.8559,38.9353,107800.0
2014-01-09 13:30:00,44.15,44.16,43.96,44.06,141500.0,38.9265,38.9353,38.759,38.8471,141500.0
2014-01-09 14:00:00,44.07,44.07,43.98,44.0,49600.0,38.8559,38.8559,38.7766,38.7942,49600.0
2014-01-09 14:30:00,44.0,44.12,43.93,44.12,50400.0,38.7942,38.9,38.7325,38.9,50400.0
2014-01-09 15:00:00,44.12,44.25,44.09,44.18,64200.0,38.9,39.0146,38.8736,38.9529,64200.0
2014-01-09 15:30:00,44.19,44.23,44.09,44.13,162300.0,38.9617,38.997,38.8736,38.9088,162300.0
2014-01-10 09:30:00,44.17,44.33,43.78,44.12,49500.0,38.9441,39.0852,38.6002,38.9,49500.0
2014-01-10 10:00:00,44.12,44.18,44.05,44.07,163300.0,38.9,38.9529,38.8383,38.8559,163300.0
2014-01-10 10:30:00,44.07,44.21,44.02,44.19,65700.0,38.8559,38.9794,38.8119,38.9617,65700.0
2014-01-10 11:00:00,44.19,44.31,44.09,44.1,84300.0,38.9617,39.0675,38.8736,38.8824,84300.0
2014-01-10 11:30:00,44.1,44.15,44.02,44.06,268100.0,38.8824,38.9265,38.8119,38.8471,268100.0
2014-01-10 12:00:00,44.05,44.16,44.05,44.14,80000.0,38.8383,38.9353,38.8383,38.9177,80000.0
2014-01-10 12:30:00,44.15,44.31,44.09,44.24,149100.0,38.9265,39.0675,38.8736,39.0058,149100.0
2014-01-10 13:00:00,44.24,44.48,44.21,44.46,45500.0,39.0058,39.2174,38.9794,39.1998,45500.0
2014-01-10 13:30:00,44.46,45.0,44.41,44.72,170700.0,39.1998,39.6759,39.1557,39.429,170700.0
2014-01-10 14:00:00,44.72,45.36,44.71,45.17,213400.0,39.429,39.9933,39.4202,39.8258,213400.0
2014-01-10 14:30:00,45.16,45.59,45.14,45.44,90400.0,39.817,40.1961,39.7993,40.0638,90400.0
2014-01-10 15:00:00,45.43,45.99,45.19,45.96,185500.0,40.055,40.5488,39.8434,40.5223,185500.0
2014-01-10 15:30:00,45.95,46.09,45.53,45.73,509800.0,40.5135,40.6369,40.1432,40.3195,509800.0
2014-01-13 09:30:00,45.7,46.22,45.2,45.66,70600.0,40.2931,40.7516,39.8522,40.2578,70600.0
2014-01-13 10:00:00,45.66,46.43,45.66,46.42,75300.0,40.2578,40.9367,40.2578,40.9279,75300.0
2014-01-13 10:30:00,46.43,47.2,46.42,47.11,136400.0,40.9367,41.6156,40.9279,41.5363,136400.0
2014-01-13 11:00:00,47.15,47.44,46.75,46.75,545000.0,41.5715,41.8272,41.2189,41.2189,545000.0
2014-01-13 11:30:00,46.77,46.93,46.74,46.75,131400.0,41.2365,41.3776,41.21,41.2189,131400.0
2014-01-13 12:00:00,46.75,46.91,46.39,46.45,116600.0,41.2189,41.3599,40.9015,40.9544,116600.0
2014-01-13 12:30:00,46.49,46.7,46.34,46.55,81600.0,40.9896,41.1748,40.8574,41.0425,81600.0
2014-01-13 13:00:00,46.55,46.65,46.45,46.64,64500.0,41.0425,41.1307,40.9544,41.1219,64500.0
2014-01-13 13:30:00,46.62,47.06,46.53,47.01,122200.0,41.1042,41.4922,41.0249,41.4481,122200.0
2014-01-13 14:00:00,47.0,47.1,46.95,47.1,108100.0,41.4393,41.5274,41.3952,41.5274,108100.0
2014-01-13 14:30:00,47.1,47.23,46.96,46.96,80400.0,41.5274,41.6421,41.404,41.404,80400.0
2014-01-13 15:00:00,46.94,47.38,46.86,47.03,319200.0,41.3864,41.7743,41.3158,41.4657,319200.0
2014-01-13 15:30:00,47.03,47.2,46.91,47.04,287400.0,41.4657,41.6156,41.3599,41.4745,287400.0
2014-01-14 09:30:00,47.16,47.36,46.91,47.26,105600.0,41.5803,41.7567,41.3599,41.6685,105600.0
2014-01-14 10:00:00,47.26,47.5,47.09,47.37,152700.0,41.6685,41.8801,41.5186,41.7655,152700.0
2014-01-14 10:30:00,47.37,47.49,47.3,47.46,92500.0,41.7655,41.8713,41.7038,41.8449,92500.0
2014-01-14 11:00:00,47.47,47.52,47.37,47.43,55500.0,41.8537,41.8978,41.7655,41.8184,55500.0
2014-01-14 11:30:00,47.43,47.48,47.37,47.47,181700.0,41.8184,41.8625,41.7655,41.8537,181700.0
2014-01-14 12:00:00,47.48,47.7,47.46,47.57,464600.0,41.8625,42.0565,41.8449,41.9418,464600.0
2014-01-14 12:30:00,47.57,47.67,47.46,47.65,150600.0,41.9418,42.03,41.8449,42.0124,150600.0
2014-01-14 13:00:00,47.65,47.81,47.5,47.77,125200.0,42.0124,42.1534,41.8801,42.1182,125200.0
2014-01-14 13:30:00,47.77,47.86,47.61,47.76,51500.0,42.1182,42.1975,41.9771,42.1094,51500.0
2014-01-14 14:00:00,47.76,47.8,47.59,47.77,43000.0,42.1094,42.1446,41.9595,42.1182,43000.0
2014-01-14 14:30:00,47.81,47.89,47.63,47.74,116700.0,42.1534,42.224,41.9947,42.0917,116700.0
2014-01-14 15:00:00,47.74,47.85,47.5,47.68,392500.0,42.0917,42.1887,41.8801,42.0388,392500.0
2014-01-14 15:30:00,47.67,47.82,47.61,47.8,281900.0,42.03,42.1623,41.9771,42.1446,281900.0
2014-01-15 09:30:00,47.97,48.31,47.94,48.25,98400.0,42.2945,42.5943,42.2681,42.5414,98400.0
2014-01-15 10:00:00,48.27,48.84,48.25,48.73,123400.0,42.559,43.0616,42.5414,42.9646,123400.0
2014-01-15 10:30:00,48.73,49.19,48.68,48.76,165700.0,42.9646,43.3702,42.9205,42.991,165700.0
2014-01-15 11:00:00,48.75,49.02,48.71,48.74,194800.0,42.9822,43.2203,42.947,42.9734,194800.0
2014-01-15 11:30:00,48.76,48.78,48.44,48.61,82100.0,42.991,43.0087,42.7089,42.8588,82100.0
2014-01-15 12:00:00,48.61,48.79,48.57,48.59,81900.0,42.8588,43.0175,42.8235,42.8412,81900.0
2014-01-15 12:30:00,48.59,48.65,48.37,48.57,107000.0,42.8412,42.8941,42.6472,42.8235,107000.0
2014-01-15 13:00:00,48.55,48.6,48.16,48.2,76400.0,42.8059,42.85,42.462,42.4973,76400.0
2014-01-15 13:30:00,48.26,48.36,47.61,47.61,136900.0,42.5502,42.6384,41.9771,41.9771,136900.0
2014-01-15 14:00:00,47.64,47.7,47.57,47.68,79000.0,42.0036,42.0565,41.9418,42.0388,79000.0
2014-01-15 14:30:00,47.69,47.77,47.33,47.39,125000.0,42.0476,42.1182,41.7302,41.7831,125000.0
2014-01-15 15:00:00,47.45,47.55,47.26,47.43,126300.0,41.836,41.9242,41.6685,41.8184,126300.0
2014-01-15 15:30:00,47.42,47.58,47.42,47.52,157000.0,41.8096,41.9507,41.8096,41.8978,157000.0
2014-01-16 09:30:00,47.28,47.68,47.28,47.44,17300.0,41.6862,42.0388,41.6862,41.8272,17300.0
2014-01-16 10:00:00,47.41,47.55,47.07,47.19,37700.0,41.8008,41.9242,41.501,41.6068,37700.0
2014-01-16 10:30:00,47.18,47.32,47.12,47.17,45200.0,41.598,41.7214,41.5451,41.5892,45200.0
2014-01-16 11:00:00,47.15,47.4,47.15,47.4,45800.0,41.5715,41.792,41.5715,41.792,45800.0
2014-01-16 11:30:00,47.4,47.47,47.26,47.27,134700.0,41.792,41.8537,41.6685,41.6773,134700.0
2014-01-16 12:00:00,47.27,47.44,47.24,47.26,93400.0,41.6773,41.8272,41.6509,41.6685,93400.0
2014-01-16 12:30:00,47.29,47.66,47.26,47.55,46800.0,41.695,42.0212,41.6685,41.9242,46800.0
2014-01-16 13:00:00,47.57,47.63,47.3,47.34,124600.0,41.9418,41.9947,41.7038,41.7391,124600.0
2014-01-16 13:30:00,47.35,47.4,47.2,47.22,42700.0,41.7479,41.792,41.6156,41.6333,42700.0
2014-01-16 14:00:00,47.23,47.35,47.2,47.22,27700.0,41.6421,41.7479,41.6156,41.6333,27700.0
2014-01-16 14:30:00,47.21,47.22,47.04,47.21,112400.0,41.6244,41.6333,41.4745,41.6244,112400.0
2014-01-16 15:00:00,47.2,47.3,47.14,47.25,43300.0,41.6156,41.7038,41.5627,41.6597,43300.0
2014-01-16 15:30:00,47.25,47.47,47.24,47.39,269800.0,41.6597,41.8537,41.6509,41.7831,269800.0
2014-01-17 09:30:00,47.52,47.52,47.0,47.08,104400.0,41.8978,41.8978,41.4393,41.5098,104400.0
2014-01-17 10:00:00,47.07,47.8,47.06,47.71,21400.0,41.501,42.1446,41.4922,42.0653,21400.0
2014-01-17 10:30:00,47.71,47.73,47.48,47.72,31400.0,42.0653,42.0829,41.8625,42.0741,31400.0
2014-01-17 11:00:00,47.7,47.92,47.7,47.88,25400.0,42.0565,42.2504,42.0565,42.2152,25400.0
2014-01-17 11:30:00,47.86,48.14,47.86,48.05,68300.0,42.1975,42.4444,42.1975,42.3651,68300.0
2014-01-17 12:00:00,48.04,48.12,47.94,48.09,47600.0,42.3562,42.4268,42.2681,42.4003,47600.0
2014-01-17 12:30:00,48.12,48.24,48.1,48.19,22300.0,42.4268,42.5326,42.4091,42.4885,22300.0
2014-01-17 13:00:00,48.2,48.21,47.95,47.96,159300.0,42.4973,42.5061,42.2769,42.2857,159300.0
2014-01-17 13:30:00,47.96,48.0,47.87,47.89,595300.0,42.2857,42.321,42.2063,42.224,595300.0
2014-01-17 14:00:00,47.88,47.88,47.67,47.74,43100.0,42.2152,42.2152,42.03,42.0917,43100.0
2014-01-17 14:30:00,47.74,47.8,47.68,47.74,55700.0,42.0917,42.1446,42.0388,42.0917,55700.0
2014-01-17 15:00:00,47.74,47.83,47.71,47.78,54300.0,42.0917,42.1711,42.0653,42.127,54300.0
2014-01-17 15:30:00,47.78,48.01,47.76,48.0,235300.0,42.127,42.3298,42.1094,42.321,235300.0
2014-01-21 09:30:00,49.38,49.38,48.47,48.55,230100.0,43.5377,43.5377,42.7354,42.8059,230100.0
2014-01-21 10:00:00,48.53,49.0,48.47,48.5,60200.0,42.7883,43.2027,42.7354,42.7618,60200.0
2014-01-21 10:30:00,48.5,48.54,48.33,48.47,30400.0,42.7618,42.7971,42.6119,42.7354,30400.0
2014-01-21 11:00:00,48.45,48.51,47.94,47.98,173000.0,42.7177,42.7706,42.2681,42.3033,173000.0
2014-01-21 11:30:00,47.97,48.14,47.97,48.13,132300.0,42.2945,42.4444,42.2945,42.4356,132300.0
2014-01-21 12:00:00,48.13,48.25,48.0,48.25,239500.0,42.4356,42.5414,42.321,42.5414,239500.0
2014-01-21 12:30:00,48.24,48.4,48.06,48.4,144500.0,42.5326,42.6736,42.3739,42.6736,144500.0
2014-01-21 13:00:00,48.4,48.5,48.25,48.33,46000.0,42.6736,42.7618,42.5414,42.6119,46000.0
2014-01-21 13:30:00,48.34,48.5,48.3,48.35,49300.0,42.6207,42.7618,42.5855,42.6296,49300.0
2014-01-21 14:00:00,48.35,48.35,48.18,48.18,46200.0,42.6296,42.6296,42.4797,42.4797,46200.0
2014-01-21 14:30:00,48.2,48.27,48.06,48.06,52500.0,42.4973,42.559,42.3739,42.3739,52500.0
2014-01-21 15:00:00,48.06,48.14,47.97,48.02,73700.0,42.3739,42.4444,42.2945,42.3386,73700.0
2014-01-21 15:30:00,48.01,48.19,48.01,48.16,181400.0,42.3298,42.4885,42.3298,42.462,181400.0
2014-01-22 09:30:00,48.11,48.57,48.08,48.41,20200.0,42.418,42.8235,42.3915,42.6825,20200.0
2014-01-22 10:00:00,48.4,48.71,48.36,48.71,20000.0,42.6736,42.947,42.6384,42.947,20000.0
2014-01-22 10:30:00,48.71,48.72,48.61,48.69,44100.0,42.947,42.9558,42.8588,42.9293,44100.0
2014-01-22 11:00:00,48.68,48.96,48.68,48.84,67600.0,42.9205,43.1674,42.9205,43.0616,67600.0
2014-01-22 11:30:00,48.88,48.96,48.69,48.75,51200.0,43.0969,43.1674,42.9293,42.9822,51200.0
2014-01-22 12:00:00,48.75,49.15,48.73,49.12,31000.0,42.9822,43.3349,42.9646,43.3085,31000.0
2014-01-22 12:30:00,49.12,49.16,49.08,49.11,50100.0,43.3085,43.3437,43.2732,43.2996,50100.0
2014-01-22 13:00:00,49.11,49.13,48.92,49.0,86400.0,43.2996,43.3173,43.1321,43.2027,86400.0
2014-01-22 13:30:00,49.0,49.0,48.88,48.88,24200.0,43.2027,43.2027,43.0969,43.0969,24200.0
2014-01-22 14:00:00,48.89,48.89,48.67,48.71,29500.0,43.1057,43.1057,42.9117,42.947,29500.0
2014-01-22 14:30:00,48.7,48.83,48.66,48.76,32300.0,42.9381,43.0528,42.9029,42.991,32300.0
2014-01-22 15:00:00,48.77,48.82,48.61,48.66,46700.0,42.9999,43.0439,42.8588,42.9029,46700.0
2014-01-22 15:30:00,48.66,48.7,48.5,48.52,54400.0,42.9029,42.9381,42.7618,42.7794,54400.0
2014-01-23 09:30:00,48.68,48.68,48.32,48.37,48500.0,42.9205,42.9205,42.6031,42.6472,48500.0
2014-01-23 10:00:00,48.37,48.49,48.27,48.33,33600.0,42.6472,42.753,42.559,42.6119,33600.0
2014-01-23 10:30:00,48.32,48.39,48.16,48.18,25300.0,42.6031,42.6648,42.462,42.4797,25300.0
2014-01-23 11:00:00,48.18,48.26,48.05,48.22,15900.0,42.4797,42.5502,42.3651,42.5149,15900.0
2014-01-23 11:30:00,48.22,48.26,48.09,48.09,34500.0,42.5149,42.5502,42.4003,42.4003,34500.0
2014-01-23 12:00:00,48.11,48.17,48.0,48.12,51200.0,42.418,42.4709,42.321,42.4268,51200.0
2014-01-23 12:30:00,48.12,48.27,48.1,48.1,31600.0,42.4268,42.559,42.4091,42.4091,31600.0
2014-01-23 13:00:00,48.14,48.16,47.94,48.05,70400.0,42.4444,42.462,42.2681,42.3651,70400.0
2014-01-23 13:30:00,48.05,48.1,47.98,48.0,170000.0,42.3651,42.4091,42.3033,42.321,170000.0
2014-01-23 14:00:00,48.0,48.21,47.85,47.89,39100.0,42.321,42.5061,42.1887,42.224,39100.0
2014-01-23 14:30:00,47.89,47.89,47.65,47.71,27400.0,42.224,42.224,42.0124,42.0653,27400.0
2014-01-23 15:00:00,47.71,47.77,47.71,47.77,44900.0,42.0653,42.1182,42.0653,42.1182,44900.0
2014-01-23 15:30:00,47.76,48.03,47.58,47.74,207500.0,42.1094,42.3474,41.9507,42.0917,207500.0
2014-01-24 09:30:00,47.62,47.71,46.44,46.61,98100.0,41.9859,42.0653,40.9455,41.0954,98100.0
2014-01-24 10:00:00,46.61,46.61,45.91,46.17,133800.0,41.0954,41.0954,40.4782,40.7075,133800.0
2014-01-24 10:30:00,46.16,46.25,45.83,46.23,134900.0,40.6987,40.778,40.4077,40.7604,134900.0
2014-01-24 11:00:00,46.22,46.33,45.99,46.02,171300.0,40.7516,40.8485,40.5488,40.5752,171300.0
2014-01-24 11:30:00,46.01,46.29,46.01,46.27,42400.0,40.5664,40.8133,40.5664,40.7956,42400.0
2014-01-24 12:00:00,46.27,46.29,46.19,46.28,63700.0,40.7956,40.8133,40.7251,40.8045,63700.0
2014-01-24 12:30:00,46.26,46.41,46.26,46.37,30900.0,40.7868,40.9191,40.7868,40.8838,30900.0
2014-01-24 13:00:00,46.39,46.7,46.3,46.68,67500.0,40.9015,41.1748,40.8221,41.1571,67500.0
2014-01-24 13:30:00,46.71,46.81,46.59,46.8,56800.0,41.1836,41.2718,41.0778,41.2629,56800.0
2014-01-24 14:00:00,46.82,46.84,46.71,46.76,84000.0,41.2806,41.2982,41.1836,41.2277,84000.0
2014-01-24 14:30:00,46.76,46.94,46.69,46.71,58500.0,41.2277,41.3864,41.166,41.1836,58500.0
2014-01-24 15:00:00,46.71,46.76,46.47,46.55,97900.0,41.1836,41.2277,40.972,41.0425,97900.0
2014-01-24 15:30:00,46.54,46.94,46.54,46.9,226100.0,41.0337,41.3864,41.0337,41.3511,226100.0
2014-01-27 09:30:00,45.2,48.0,45.2,47.5,33100.0,39.8522,42.321,39.8522,41.8801,33100.0
2014-01-27 10:00:00,47.44,47.6,47.41,47.42,39700.0,41.8272,41.9683,41.8008,41.8096,39700.0
2014-01-27 10:30:00,47.42,47.45,47.01,47.04,42100.0,41.8096,41.836,41.4481,41.4745,42100.0
2014-01-27 11:00:00,47.0,47.07,46.61,46.65,27400.0,41.4393,41.501,41.0954,41.1307,27400.0
2014-01-27 11:30:00,46.63,46.75,46.5,46.52,60200.0,41.1131,41.2189,40.9984,41.0161,60200.0
2014-01-27 12:00:00,46.5,46.53,46.14,46.41,102700.0,40.9984,41.0249,40.681,40.9191,102700.0
2014-01-27 12:30:00,46.36,46.54,46.3,46.45,27700.0,40.875,41.0337,40.8221,40.9544,27700.0
2014-01-27 13:00:00,46.45,46.59,46.39,46.4,31000.0,40.9544,41.0778,40.9015,40.9103,31000.0
2014-01-27 13:30:00,46.42,46.75,46.38,46.67,45700.0,40.9279,41.2189,40.8926,41.1483,45700.0
2014-01-27 14:00:00,46.68,46.97,46.68,46.96,40200.0,41.1571,41.4128,41.1571,41.404,40200.0
2014-01-27 14:30:00,46.98,47.06,46.94,47.04,22700.0,41.4216,41.4922,41.3864,41.4745,22700.0
2014-01-27 15:00:00,47.02,47.08,46.97,47.06,34100.0,41.4569,41.5098,41.4128,41.4922,34100.0
2014-01-27 15:30:00,47.06,47.06,46.55,46.55,117100.0,41.4922,41.4922,41.0425,41.0425,117100.0
2014-01-28 09:30:00,46.77,47.52,46.77,47.47,31700.0,41.2365,41.8978,41.2365,41.8537,31700.0
2014-01-28 10:00:00,47.47,47.68,47.32,47.32,32300.0,41.8537,42.0388,41.7214,41.7214,32300.0
2014-01-28 10:30:00,47.33,47.63,47.32,47.5,16800.0,41.7302,41.9947,41.7214,41.8801,16800.0
2014-01-28 11:00:00,47.5,47.51,47.16,47.47,23400.0,41.8801,41.8889,41.5803,41.8537,23400.0
2014-01-28 11:30:00,47.47,47.56,47.39,47.51,48200.0,41.8537,41.933,41.7831,41.8889,48200.0
2014-01-28 12:00:00,47.5,47.64,47.42,47.47,60000.0,41.8801,42.0036,41.8096,41.8537,60000.0
2014-01-28 12:30:00,47.46,47.54,47.37,47.48,45800.0,41.8449,41.9154,41.7655,41.8625,45800.0
2014-01-28 13:00:00,47.47,47.63,47.47,47.57,12700.0,41.8537,41.9947,41.8537,41.9418,12700.0
2014-01-28 13:30:00,47.61,47.61,47.45,47.51,33100.0,41.9771,41.9771,41.836,41.8889,33100.0
2014-01-28 14:00:00,47.51,47.6,47.5,47.53,76700.0,41.8889,41.9683,41.8801,41.9066,76700.0
2014-01-28 14:30:00,47.52,47.68,47.51,47.56,51800.0,41.8978,42.0388,41.8889,41.933,51800.0
2014-01-28 15:00:00,47.63,47.83,47.61,47.82,102300.0,41.9947,42.1711,41.9771,42.1623,102300.0
2014-01-28 15:30:00,47.8,47.88,47.71,47.73,123500.0,42.1446,42.2152,42.0653,42.0829,123500.0
2014-01-29 09:30:00,47.35,48.36,47.13,48.24,17300.0,41.7479,42.6384,41.5539,42.5326,17300.0
2014-01-29 10:00:00,48.22,48.33,47.82,47.82,16100.0,42.5149,42.6119,42.1623,42.1623,16100.0
2014-01-29 10:30:00,47.81,48.25,47.76,48.13,62500.0,42.1534,42.5414,42.1094,42.4356,62500.0
2014-01-29 11:00:00,48.18,48.37,48.08,48.33,71900.0,42.4797,42.6472,42.3915,42.6119,71900.0
2014-01-29 11:30:00,48.39,48.43,48.15,48.43,16500.0,42.6648,42.7001,42.4532,42.7001,16500.0
2014-01-29 12:00:00,48.44,48.48,48.13,48.15,11900.0,42.7089,42.7442,42.4356,42.4532,11900.0
2014-01-29 12:30:00,48.15,48.15,47.96,48.0,52800.0,42.4532,42.4532,42.2857,42.321,52800.0
2014-01-29 13:00:00,48.0,48.01,47.58,47.69,52200.0,42.321,42.3298,41.9507,42.0476,52200.0
2014-01-29 13:30:00,47.68,47.79,47.63,47.76,19500.0,42.0388,42.1358,41.9947,42.1094,19500.0
2014-01-29 14:00:00,47.76,47.91,47.68,47.84,169700.0,42.1094,42.2416,42.0388,42.1799,169700.0
2014-01-29 14:30:00,47.82,47.92,47.7,47.7,73400.0,42.1623,42.2504,42.0565,42.0565,73400.0
2014-01-29 15:00:00,47.67,47.86,47.65,47.83,73200.0,42.03,42.1975,42.0124,42.1711,73200.0
2014-01-29 15:30:00,47.81,47.89,47.7,47.79,94500.0,42.1534,42.224,42.0565,42.1358,94500.0
2014-01-30 09:30:00,47.91,48.33,47.83,48.33,14300.0,42.2416,42.6119,42.1711,42.6119,14300.0
2014-01-30 10:00:00,48.21,48.48,48.2,48.41,41400.0,42.5061,42.7442,42.4973,42.6825,41400.0
2014-01-30 10:30:00,48.39,48.69,48.39,48.53,17800.0,42.6648,42.9293,42.6648,42.7883,17800.0
2014-01-30 11:00:00,48.52,48.94,48.52,48.84,140700.0,42.7794,43.1498,42.7794,43.0616,140700.0
2014-01-30 11:30:00,48.82,49.31,48.78,49.2,200500.0,43.0439,43.476,43.0087,43.379,200500.0
2014-01-30 12:00:00,49.2,49.22,49.02,49.18,24200.0,43.379,43.3966,43.2203,43.3614,24200.0
2014-01-30 12:30:00,49.17,49.44,49.13,49.44,25000.0,43.3525,43.5906,43.3173,43.5906,25000.0
2014-01-30 13:00:00,49.44,49.56,49.37,49.52,88400.0,43.5906,43.6964,43.5289,43.6611,88400.0
2014-01-30 13:30:00,49.52,49.53,49.34,49.4,96900.0,43.6611,43.6699,43.5024,43.5553,96900.0
2014-01-30 14:00:00,49.4,49.57,49.34,49.52,199000.0,43.5553,43.7052,43.5024,43.6611,199000.0
2014-01-30 14:30:00,49.54,49.63,49.4,49.4,79100.0,43.6788,43.7581,43.5553,43.5553,79100.0
2014-01-30 15:00:00,49.4,49.5,49.4,49.49,56200.0,43.5553,43.6435,43.5553,43.6347,56200.0
2014-01-30 15:30:00,49.49,49.5,49.39,49.43,156900.0,43.6347,43.6435,43.5465,43.5818,156900.0
2014-01-31 09:30:00,49.25,49.72,49.03,49.69,67700.0,43.4231,43.8375,43.2291,43.811,67700.0
2014-01-31 10:00:00,49.7,49.96,49.55,49.63,255600.0,43.8198,44.0491,43.6876,43.7581,255600.0
2014-01-31 10:30:00,49.54,49.68,49.46,49.55,172200.0,43.6788,43.8022,43.6082,43.6876,172200.0
2014-01-31 11:00:00,49.52,49.58,49.32,49.49,406000.0,43.6611,43.714,43.4848,43.6347,406000.0
2014-01-31 11:30:00,49.46,49.58,49.45,49.58,58600.0,43.6082,43.714,43.5994,43.714,58600.0
2014-01-31 12:00:00,49.61,49.76,49.61,49.65,33900.0,43.7405,43.8727,43.7405,43.7757,33900.0
2014-01-31 12:30:00,49.62,49.69,49.5,49.68,39300.0,43.7493,43.811,43.6435,43.8022,39300.0
2014-01-31 13:00:00,49.66,49.92,49.65,49.8,192600.0,43.7846,44.0138,43.7757,43.908,192600.0
2014-01-31 13:30:00,49.82,49.85,49.76,49.8,165900.0,43.9256,43.9521,43.8727,43.908,165900.0
2014-01-31 14:00:00,49.8,49.82,49.7,49.73,70500.0,43.908,43.9256,43.8198,43.8463,70500.0
2014-01-31 14:30:00,49.73,49.8,49.68,49.72,38000.0,43.8463,43.908,43.8022,43.8375,38000.0
2014-01-31 15:00:00,49.71,49.72,49.43,49.44,141900.0,43.8287,43.8375,43.5818,43.5906,141900.0
2014-01-31 15:30:00,49.44,49.48,49.3,49.37,201600.0,43.5906,43.6259,43.4672,43.5289,201600.0
2014-02-03 09:30:00,49.35,49.94,49.2,49.38,41300.0,43.5112,44.0314,43.379,43.5377,41300.0
2014-02-03 10:00:00,49.37,49.37,48.67,48.89,63200.0,43.5289,43.5289,42.9117,43.1057,63200.0
2014-02-03 10:30:00,48.85,49.23,48.83,49.11,272700.0,43.0704,43.4054,43.0528,43.2996,272700.0
2014-02-03 11:00:00,49.11,49.16,48.07,48.22,89400.0,43.2996,43.3437,42.3827,42.5149,89400.0
2014-02-03 11:30:00,48.21,48.35,48.0,48.0,41900.0,42.5061,42.6296,42.321,42.321,41900.0
2014-02-03 12:00:00,48.0,48.06,47.6,47.66,66100.0,42.321,42.3739,41.9683,42.0212,66100.0
2014-02-03 12:30:00,47.62,47.75,47.61,47.75,54900.0,41.9859,42.1005,41.9771,42.1005,54900.0
2014-02-03 13:00:00,47.74,47.84,47.62,47.67,65700.0,42.0917,42.1799,41.9859,42.03,65700.0
2014-02-03 13:30:00,47.61,47.72,47.2,47.35,80400.0,41.9771,42.0741,41.6156,41.7479,80400.0
2014-02-03 14:00:00,47.35,47.58,47.34,47.55,39800.0,41.7479,41.9507,41.7391,41.9242,39800.0
2014-02-03 14:30:00,47.55,47.6,47.49,47.53,61600.0,41.9242,41.9683,41.8713,41.9066,61600.0
2014-02-03 15:00:00,47.51,47.57,47.39,47.46,38500.0,41.8889,41.9418,41.7831,41.8449,38500.0
2014-02-03 15:30:00,47.46,47.49,47.3,47.44,131700.0,41.8449,41.8713,41.7038,41.8272,131700.0
2014-02-04 09:30:00,47.44,48.13,47.32,48.13,43500.0,41.8272,42.4356,41.7214,42.4356,43500.0
2014-02-04 10:00:00,48.27,48.33,47.65,47.94,27200.0,42.559,42.6119,42.0124,42.2681,27200.0
2014-02-04 10:30:00,47.98,48.3,47.98,48.11,20400.0,42.3033,42.5855,42.3033,42.418,20400.0
2014-02-04 11:00:00,48.1,48.25,48.02,48.08,35900.0,42.4091,42.5414,42.3386,42.3915,35900.0
2014-02-04 11:30:00,48.11,48.38,48.09,48.38,34600.0,42.418,42.656,42.4003,42.656,34600.0
2014-02-04 12:00:00,48.39,48.48,48.17,48.17,34400.0,42.6648,42.7442,42.4709,42.4709,34400.0
2014-02-04 12:30:00,48.19,48.39,48.17,48.29,29100.0,42.4885,42.6648,42.4709,42.5767,29100.0
2014-02-04 13:00:00,48.29,48.39,48.22,48.25,85500.0,42.5767,42.6648,42.5149,42.5414,85500.0
2014-02-04 13:30:00,48.26,48.32,48.21,48.22,41600.0,42.5502,42.6031,42.5061,42.5149,41600.0
2014-02-04 14:00:00,48.22,48.22,48.14,48.18,52400.0,42.5149,42.5149,42.4444,42.4797,52400.0
2014-02-04 14:30:00,48.19,48.24,48.14,48.16,56000.0,42.4885,42.5326,42.4444,42.462,56000.0
2014-02-04 15:00:00,48.17,48.25,47.91,47.91,99600.0,42.4709,42.5414,42.2416,42.2416,99600.0
2014-02-04 15:30:00,47.91,48.08,47.85,48.05,245300.0,42.2416,42.3915,42.1887,42.3651,245300.0
2014-02-05 09:30:00,47.84,48.65,47.8,47.93,61200.0,42.1799,42.8941,42.1446,42.2592,61200.0
2014-02-05 10:00:00,47.99,48.21,47.15,47.34,57200.0,42.3121,42.5061,41.5715,41.7391,57200.0
2014-02-05 10:30:00,47.32,47.68,47.32,47.47,70600.0,41.7214,42.0388,41.7214,41.8537,70600.0
2014-02-05 11:00:00,47.47,47.65,47.23,47.65,52400.0,41.8537,42.0124,41.6421,42.0124,52400.0
2014-02-05 11:30:00,47.6,47.73,47.57,47.68,37800.0,41.9683,42.0829,41.9418,42.0388,37800.0
2014-02-05 12:00:00,47.65,47.78,47.57,47.64,24200.0,42.0124,42.127,41.9418,42.0036,24200.0
2014-02-05 12:30:00,47.64,47.76,47.58,47.66,39400.0,42.0036,42.1094,41.9507,42.0212,39400.0
2014-02-05 13:00:00,47.66,47.93,47.66,47.81,29700.0,42.0212,42.2592,42.0212,42.1534,29700.0
2014-02-05 13:30:00,47.82,47.94,47.8,47.92,23600.0,42.1623,42.2681,42.1446,42.2504,23600.0
2014-02-05 14:00:00,47.92,47.96,47.74,47.77,35600.0,42.2504,42.2857,42.0917,42.1182,35600.0
2014-02-05 14:30:00,47.77,47.81,47.57,47.58,62800.0,42.1182,42.1534,41.9418,41.9507,62800.0
2014-02-05 15:00:00,47.57,47.66,47.5,47.6,69900.0,41.9418,42.0212,41.8801,41.9683,69900.0
2014-02-05 15:30:00,47.6,47.65,47.54,47.59,128600.0,41.9683,42.0124,41.9154,41.9595,128600.0
2014-02-06 09:30:00,47.5,48.69,47.5,48.49,144300.0,41.8801,42.9293,41.8801,42.753,144300.0
2014-02-06 10:00:00,48.49,48.96,48.49,48.88,149100.0,42.753,43.1674,42.753,43.0969,149100.0
2014-02-06 10:30:00,48.88,48.95,48.72,48.8,131800.0,43.0969,43.1586,42.9558,43.0263,131800.0
2014-02-06 11:00:00,48.77,48.85,48.73,48.76,75800.0,42.9999,43.0704,42.9646,42.991,75800.0
2014-02-06 11:30:00,48.76,49.06,48.75,48.94,26400.0,42.991,43.2556,42.9822,43.1498,26400.0
2014-02-06 12:00:00,48.93,49.11,48.93,49.0,13100.0,43.1409,43.2996,43.1409,43.2027,13100.0
2014-02-06 12:30:00,49.02,49.07,48.95,48.97,21500.0,43.2203,43.2644,43.1586,43.1762,21500.0
2014-02-06 13:00:00,48.95,49.02,48.84,49.01,111500.0,43.1586,43.2203,43.0616,43.2115,111500.0
2014-02-06 13:30:00,49.0,49.14,49.0,49.02,70400.0,43.2027,43.3261,43.2027,43.2203,70400.0
2014-02-06 14:00:00,49.02,49.12,48.95,49.07,113800.0,43.2203,43.3085,43.1586,43.2644,113800.0
2014-02-06 14:30:00,49.08,49.12,49.0,49.05,29600.0,43.2732,43.3085,43.2027,43.2467,29600.0
2014-02-06 15:00:00,49.05,49.17,49.04,49.17,29600.0,43.2467,43.3525,43.2379,43.3525,29600.0
2014-02-06 15:30:00,49.16,49.27,49.08,49.23,164400.0,43.3437,43.4407,43.2732,43.4054,164400.0
2014-02-07 09:30:00,49.33,50.27,49.33,49.94,88200.0,43.4936,44.3224,43.4936,44.0314,88200.0
2014-02-07 10:00:00,49.97,50.19,49.64,49.85,69400.0,44.0579,44.2519,43.7669,43.9521,69400.0
2014-02-07 10:30:00,49.87,49.95,49.76,49.89,103800.0,43.9697,44.0403,43.8727,43.9874,103800.0
2014-02-07 11:00:00,49.89,50.24,49.89,49.98,64600.0,43.9874,44.2959,43.9874,44.0667,64600.0
2014-02-07 11:30:00,49.99,50.1,49.95,50.0,148800.0,44.0755,44.1725,44.0403,44.0843,148800.0
2014-02-07 12:00:00,50.01,50.06,49.84,49.86,496700.0,44.0932,44.1372,43.9433,43.9609,496700.0
2014-02-07 12:30:00,49.86,49.91,49.84,49.9,45100.0,43.9609,44.005,43.9433,43.9962,45100.0
2014-02-07 13:00:00,49.89,50.0,49.89,49.98,114500.0,43.9874,44.0843,43.9874,44.0667,114500.0
2014-02-07 13:30:00,49.97,50.23,49.97,50.15,27900.0,44.0579,44.2871,44.0579,44.2166,27900.0
2014-02-07 14:00:00,50.16,50.21,49.88,49.88,14600.0,44.2254,44.2695,43.9785,43.9785,14600.0
2014-02-07 14:30:00,49.87,49.89,49.65,49.83,162700.0,43.9697,43.9874,43.7757,43.9345,162700.0
2014-02-07 15:00:00,49.81,49.92,49.81,49.81,192100.0,43.9168,44.0138,43.9168,43.9168,192100.0
2014-02-07 15:30:00,49.82,50.07,49.81,49.95,213200.0,43.9256,44.1461,43.9168,44.0403,213200.0
2014-02-10 09:30:00,49.99,50.12,49.45,49.85,135000.0,44.0755,44.1901,43.5994,43.9521,135000.0
2014-02-10 10:00:00,49.71,49.77,49.53,49.76,20200.0,43.8287,43.8816,43.6699,43.8727,20200.0
2014-02-10 10:30:00,49.77,49.82,49.52,49.78,23700.0,43.8816,43.9256,43.6611,43.8904,23700.0
2014-02-10 11:00:00,49.77,49.97,49.73,49.97,29600.0,43.8816,44.0579,43.8463,44.0579,29600.0
2014-02-10 11:30:00,49.94,50.05,49.82,50.03,34800.0,44.0314,44.1284,43.9256,44.1108,34800.0
2014-02-10 12:00:00,50.02,50.06,49.91,50.0,61900.0,44.102,44.1372,44.005,44.0843,61900.0
2014-02-10 12:30:00,49.99,50.01,49.91,49.91,16200.0,44.0755,44.0932,44.005,44.005,16200.0
2014-02-10 13:00:00,49.93,49.97,49.91,49.94,11200.0,44.0226,44.0579,44.005,44.0314,11200.0
2014-02-10 13:30:00,49.95,50.08,49.9,50.0,76000.0,44.0403,44.1549,43.9962,44.0843,76000.0
2014-02-10 14:00:00,50.0,50.04,49.89,49.9,131500.0,44.0843,44.1196,43.9874,43.9962,131500.0
2014-02-10 14:30:00,49.91,49.92,49.84,49.86,43800.0,44.005,44.0138,43.9433,43.9609,43800.0
2014-02-10 15:00:00,49.87,49.87,49.68,49.8,37700.0,43.9697,43.9697,43.8022,43.908,37700.0
2014-02-10 15:30:00,49.8,49.94,49.78,49.85,59600.0,43.908,44.0314,43.8904,43.9521,59600.0
2014-02-11 09:30:00,49.73,50.0,49.5,49.89,28500.0,43.8463,44.0843,43.6435,43.9874,28500.0
2014-02-11 10:00:00,49.92,49.92,49.45,49.51,31600.0,44.0138,44.0138,43.5994,43.6523,31600.0
2014-02-11 10:30:00,49.55,49.75,49.33,49.45,194900.0,43.6876,43.8639,43.4936,43.5994,194900.0
2014-02-11 11:00:00,49.47,50.09,49.4,50.08,40900.0,43.617,44.1637,43.5553,44.1549,40900.0
2014-02-11 11:30:00,50.05,50.38,49.95,50.38,42500.0,44.1284,44.4194,44.0403,44.4194,42500.0
2014-02-11 12:00:00,50.33,50.41,50.23,50.23,75100.0,44.3753,44.4458,44.2871,44.2871,75100.0
2014-02-11 12:30:00,50.23,50.31,50.11,50.12,39600.0,44.2871,44.3577,44.1813,44.1901,39600.0
2014-02-11 13:00:00,50.13,50.31,50.13,50.26,28800.0,44.199,44.3577,44.199,44.3136,28800.0
2014-02-11 13:30:00,50.26,50.3,50.1,50.29,27800.0,44.3136,44.3488,44.1725,44.34,27800.0
2014-02-11 14:00:00,50.28,50.3,50.21,50.24,424400.0,44.3312,44.3488,44.2695,44.2959,424400.0
2014-02-11 14:30:00,50.25,50.26,50.2,50.21,50400.0,44.3048,44.3136,44.2607,44.2695,50400.0
2014-02-11 15:00:00,50.22,50.23,49.82,49.82,74300.0,44.2783,44.2871,43.9256,43.9256,74300.0
2014-02-11 15:30:00,49.83,50.0,49.72,49.89,261800.0,43.9345,44.0843,43.8375,43.9874,261800.0
2014-02-12 09:30:00,49.92,51.0,49.73,50.78,41100.0,44.0138,44.966,43.8463,44.7721,41100.0
2014-02-12 10:00:00,50.81,50.81,50.39,50.47,122300.0,44.7985,44.7985,44.4282,44.4987,122300.0
2014-02-12 10:30:00,50.5,50.5,50.21,50.37,61700.0,44.5252,44.5252,44.2695,44.4106,61700.0
2014-02-12 11:00:00,50.36,50.45,50.1,50.12,113800.0,44.4017,44.4811,44.1725,44.1901,113800.0
2014-02-12 11:30:00,50.12,50.21,49.98,50.15,211000.0,44.1901,44.2695,44.0667,44.2166,211000.0
2014-02-12 12:00:00,50.16,50.29,50.02,50.07,46200.0,44.2254,44.34,44.102,44.1461,46200.0
2014-02-12 12:30:00,50.07,50.28,50.02,50.17,55600.0,44.1461,44.3312,44.102,44.2342,55600.0
2014-02-12 13:00:00,50.17,50.38,50.16,50.33,46600.0,44.2342,44.4194,44.2254,44.3753,46600.0
2014-02-12 13:30:00,50.34,50.54,50.33,50.33,104100.0,44.3841,44.5605,44.3753,44.3753,104100.0
2014-02-12 14:00:00,50.32,50.39,50.25,50.34,56000.0,44.3665,44.4282,44.3048,44.3841,56000.0
2014-02-12 14:30:00,50.33,50.37,50.29,50.3,65500.0,44.3753,44.4106,44.34,44.3488,65500.0
2014-02-12 15:00:00,50.3,50.46,50.28,50.45,76700.0,44.3488,44.4899,44.3312,44.4811,76700.0
2014-02-12 15:30:00,50.45,50.46,49.98,50.0,305100.0,44.4811,44.4899,44.0667,44.0843,305100.0
2014-02-13 09:30:00,49.98,50.26,49.84,50.0,22200.0,44.0667,44.3136,43.9433,44.0843,22200.0
2014-02-13 10:00:00,49.75,50.0,49.59,50.0,12200.0,43.8639,44.0843,43.7228,44.0843,12200.0
2014-02-13 10:30:00,50.05,50.24,49.99,50.07,24600.0,44.1284,44.2959,44.0755,44.1461,24600.0
2014-02-13 11:00:00,50.08,50.22,50.06,50.14,31400.0,44.1549,44.2783,44.1372,44.2078,31400.0
2014-02-13 11:30:00,50.14,50.21,49.99,50.02,26300.0,44.2078,44.2695,44.0755,44.102,26300.0
2014-02-13 12:00:00,50.02,50.12,50.02,50.12,14300.0,44.102,44.1901,44.102,44.1901,14300.0
2014-02-13 12:30:00,50.13,50.2,50.1,50.2,18600.0,44.199,44.2607,44.1725,44.2607,18600.0
2014-02-13 13:00:00,50.2,50.44,50.19,50.19,35800.0,44.2607,44.4723,44.2519,44.2519,35800.0
2014-02-13 13:30:00,50.19,50.23,50.18,50.2,46800.0,44.2519,44.2871,44.243,44.2607,46800.0
2014-02-13 14:00:00,50.2,50.2,50.0,50.11,118100.0,44.2607,44.2607,44.0843,44.1813,118100.0
2014-02-13 14:30:00,50.11,50.11,50.04,50.07,67000.0,44.1813,44.1813,44.1196,44.1461,67000.0
2014-02-13 15:00:00,50.08,50.1,50.06,50.07,25100.0,44.1549,44.1725,44.1372,44.1461,25100.0
2014-02-13 15:30:00,50.08,50.15,50.01,50.1,185800.0,44.1549,44.2166,44.0932,44.1725,185800.0
2014-02-14 09:30:00,50.15,50.25,49.9,50.0,20500.0,44.2166,44.3048,43.9962,44.0843,20500.0
2014-02-14 10:00:00,50.04,50.19,49.98,50.12,30700.0,44.1196,44.2519,44.0667,44.1901,30700.0
2014-02-14 10:30:00,50.17,50.17,49.85,49.9,21900.0,44.2342,44.2342,43.9521,43.9962,21900.0
2014-02-14 11:00:00,49.89,49.91,49.71,49.87,96800.0,43.9874,44.005,43.8287,43.9697,96800.0
2014-02-14 11:30:00,49.9,49.95,49.75,49.75,95900.0,43.9962,44.0403,43.8639,43.8639,95900.0
2014-02-14 12:00:00,49.75,49.89,49.74,49.79,25900.0,43.8639,43.9874,43.8551,43.8992,25900.0
2014-02-14 12:30:00,49.79,49.97,49.79,49.97,36900.0,43.8992,44.0579,43.8992,44.0579,36900.0
2014-02-14 13:00:00,49.97,50.01,49.95,49.97,101600.0,44.0579,44.0932,44.0403,44.0579,101600.0
2014-02-14 13:30:00,49.97,50.01,49.91,49.91,53800.0,44.0579,44.0932,44.005,44.005,53800.0
2014-02-14 14:00:00,49.93,49.96,49.85,49.87,26700.0,44.0226,44.0491,43.9521,43.9697,26700.0
2014-02-14 14:30:00,49.88,49.89,49.79,49.81,39400.0,43.9785,43.9874,43.8992,43.9168,39400.0
2014-02-14 15:00:00,49.79,49.82,49.66,49.73,68300.0,43.8992,43.9256,43.7846,43.8463,68300.0
2014-02-14 15:30:00,49.73,49.74,49.59,49.64,158300.0,43.8463,43.8551,43.7228,43.7669,158300.0
2014-02-18 09:30:00,49.72,50.86,49.72,50.45,375500.0,43.8375,44.8426,43.8375,44.4811,375500.0
2014-02-18 10:00:00,50.36,50.36,50.0,50.34,668600.0,44.4017,44.4017,44.0843,44.3841,668600.0
2014-02-18 10:30:00,50.36,50.55,50.13,50.34,133900.0,44.4017,44.5693,44.199,44.3841,133900.0
2014-02-18 11:00:00,50.34,50.44,50.16,50.2,136200.0,44.3841,44.4723,44.2254,44.2607,136200.0
2014-02-18 11:30:00,50.21,50.3,50.15,50.19,131900.0,44.2695,44.3488,44.2166,44.2519,131900.0
2014-02-18 12:00:00,50.2,50.25,50.14,50.24,56300.0,44.2607,44.3048,44.2078,44.2959,56300.0
2014-02-18 12:30:00,50.25,50.34,50.13,50.33,82500.0,44.3048,44.3841,44.199,44.3753,82500.0
2014-02-18 13:00:00,50.34,50.48,50.27,50.44,54400.0,44.3841,44.5075,44.3224,44.4723,54400.0
2014-02-18 13:30:00,50.45,50.45,50.32,50.39,103800.0,44.4811,44.4811,44.3665,44.4282,103800.0
2014-02-18 14:00:00,50.38,50.4,50.31,50.39,51300.0,44.4194,44.437,44.3577,44.4282,51300.0
2014-02-18 14:30:00,50.39,50.45,50.36,50.36,156800.0,44.4282,44.4811,44.4017,44.4017,156800.0
2014-02-18 15:00:00,50.32,50.41,50.29,50.29,279900.0,44.3665,44.4458,44.34,44.34,279900.0
2014-02-18 15:30:00,50.29,50.34,50.07,50.15,355700.0,44.34,44.3841,44.1461,44.2166,355700.0
2014-02-19 09:30:00,49.84,50.31,49.74,49.91,69200.0,43.9433,44.3577,43.8551,44.005,69200.0
2014-02-19 10:00:00,49.9,50.34,49.86,50.08,242900.0,43.9962,44.3841,43.9609,44.1549,242900.0
2014-02-19 10:30:00,50.07,50.1,49.89,49.96,50400.0,44.1461,44.1725,43.9874,44.0491,50400.0
2014-02-19 11:00:00,49.95,50.11,49.84,50.05,35200.0,44.0403,44.1813,43.9433,44.1284,35200.0
2014-02-19 11:30:00,50.02,50.13,49.7,49.7,41000.0,44.102,44.199,43.8198,43.8198,41000.0
2014-02-19 12:00:00,49.68,49.84,49.59,49.81,76200.0,43.8022,43.9433,43.7228,43.9168,76200.0
2014-02-19 12:30:00,49.8,49.96,49.55,49.61,30500.0,43.908,44.0491,43.6876,43.7405,30500.0
2014-02-19 13:00:00,49.61,49.98,49.61,49.92,44100.0,43.7405,44.0667,43.7405,44.0138,44100.0
2014-02-19 13:30:00,50.01,50.06,49.85,49.88,37700.0,44.0932,44.1372,43.9521,43.9785,37700.0
2014-02-19 14:00:00,49.87,50.05,49.62,49.66,30300.0,43.9697,44.1284,43.7493,43.7846,30300.0
2014-02-19 14:30:00,49.64,49.66,49.4,49.5,51900.0,43.7669,43.7846,43.5553,43.6435,51900.0
2014-02-19 15:00:00,49.5,49.6,49.16,49.23,84100.0,43.6435,43.7317,43.3437,43.4054,84100.0
2014-02-19 15:30:00,49.23,49.25,49.03,49.16,173700.0,43.4054,43.4231,43.2291,43.3437,173700.0
2014-02-20 09:30:00,50.23,50.93,49.1,50.87,374900.0,44.2871,44.9043,43.2908,44.8514,374900.0
2014-02-20 10:00:00,50.87,52.38,50.31,52.02,373300.0,44.8514,46.1828,44.3577,45.8653,373300.0
2014-02-20 10:30:00,51.98,52.78,51.85,52.28,350600.0,45.8301,46.5354,45.7155,46.0946,350600.0
2014-02-20 11:00:00,52.28,52.5,51.51,52.5,338900.0,46.0946,46.2886,45.4157,46.2886,338900.0
2014-02-20 11:30:00,52.5,52.5,52.1,52.11,170000.0,46.2886,46.2886,45.9359,45.9447,170000.0
2014-02-20 12:00:00,52.11,52.19,51.91,52.19,97100.0,45.9447,46.0152,45.7684,46.0152,97100.0
2014-02-20 12:30:00,52.21,52.5,52.19,52.5,86000.0,46.0329,46.2886,46.0152,46.2886,86000.0
2014-02-20 13:00:00,52.5,52.5,52.25,52.4,115100.0,46.2886,46.2886,46.0681,46.2004,115100.0
2014-02-20 13:30:00,52.41,52.5,52.37,52.39,29000.0,46.2092,46.2886,46.1739,46.1916,29000.0
2014-02-20 14:00:00,52.38,52.38,52.01,52.13,54300.0,46.1828,46.1828,45.8565,45.9623,54300.0
2014-02-20 14:30:00,52.14,52.14,51.87,51.99,61900.0,45.9711,45.9711,45.7331,45.8389,61900.0
2014-02-20 15:00:00,52.0,52.01,51.79,51.82,97600.0,45.8477,45.8565,45.6626,45.689,97600.0
2014-02-20 15:30:00,51.84,51.89,51.51,51.52,278500.0,45.7066,45.7507,45.4157,45.4245,278500.0
2014-02-21 09:30:00,51.75,52.4,51.75,51.86,333800.0,45.6273,46.2004,45.6273,45.7243,333800.0
2014-02-21 10:00:00,51.85,52.38,51.84,51.91,124300.0,45.7155,46.1828,45.7066,45.7684,124300.0
2014-02-21 10:30:00,51.9,52.18,51.9,52.01,68000.0,45.7595,46.0064,45.7595,45.8565,68000.0
2014-02-21 11:00:00,52.01,52.36,52.01,52.35,178700.0,45.8565,46.1651,45.8565,46.1563,178700.0
2014-02-21 11:30:00,52.35,52.5,52.19,52.37,152000.0,46.1563,46.2886,46.0152,46.1739,152000.0
2014-02-21 12:00:00,52.37,52.49,52.27,52.43,96800.0,46.1739,46.2797,46.0858,46.2268,96800.0
2014-02-21 12:30:00,52.42,52.43,52.07,52.15,37200.0,46.218,46.2268,45.9094,45.98,37200.0
2014-02-21 13:00:00,52.12,52.25,52.09,52.13,36300.0,45.9535,46.0681,45.9271,45.9623,36300.0
2014-02-21 13:30:00,52.13,52.17,52.05,52.16,66100.0,45.9623,45.9976,45.8918,45.9888,66100.0
2014-02-21 14:00:00,52.16,52.31,52.14,52.29,84600.0,45.9888,46.121,45.9711,46.1034,84600.0
2014-02-21 14:30:00,52.28,52.3,52.15,52.24,72200.0,46.0946,46.1122,45.98,46.0593,72200.0
2014-02-21 15:00:00,52.23,52.5,52.19,52.5,186200.0,46.0505,46.2886,46.0152,46.2886,186200.0
2014-02-21 15:30:00,52.5,52.79,52.35,52.39,334200.0,46.2886,46.5442,46.1563,46.1916,334200.0
2014-02-24 09:30:00,52.36,52.99,52.36,52.84,36400.0,46.1651,46.7206,46.1651,46.5883,36400.0
2014-02-24 10:00:00,52.87,52.99,52.87,52.96,35800.0,46.6148,46.7206,46.6148,46.6941,35800.0
2014-02-24 10:30:00,52.95,53.11,52.81,52.86,42100.0,46.6853,46.8264,46.5619,46.606,42100.0
2014-02-24 11:00:00,52.86,52.86,52.7,52.72,68900.0,46.606,46.606,46.4649,46.4825,68900.0
2014-02-24 11:30:00,52.73,52.76,52.69,52.74,30100.0,46.4913,46.5178,46.4561,46.5002,30100.0
2014-02-24 12:00:00,52.74,52.77,52.71,52.73,14600.0,46.5002,46.5266,46.4737,46.4913,14600.0
2014-02-24 12:30:00,52.72,52.72,52.56,52.59,25500.0,46.4825,46.4825,46.3415,46.3679,25500.0
2014-02-24 13:00:00,52.58,52.59,52.52,52.53,22200.0,46.3591,46.3679,46.3062,46.315,22200.0
2014-02-24 13:30:00,52.54,52.58,52.51,52.55,33100.0,46.3238,46.3591,46.2974,46.3326,33100.0
2014-02-24 14:00:00,52.55,52.76,52.55,52.76,45100.0,46.3326,46.5178,46.3326,46.5178,45100.0
2014-02-24 14:30:00,52.76,52.88,52.74,52.87,27100.0,46.5178,46.6236,46.5002,46.6148,27100.0
2014-02-24 15:00:00,52.85,52.93,52.85,52.88,72400.0,46.5971,46.6677,46.5971,46.6236,72400.0
2014-02-24 15:30:00,52.87,52.97,52.85,52.87,87700.0,46.6148,46.7029,46.5971,46.6148,87700.0
2014-02-25 09:30:00,53.0,53.96,52.93,53.9,172800.0,46.7294,47.5758,46.6677,47.5229,172800.0
2014-02-25 10:00:00,53.89,54.0,53.84,53.88,87000.0,47.5141,47.6111,47.47,47.5053,87000.0
2014-02-25 10:30:00,53.86,53.88,53.59,53.62,61700.0,47.4877,47.5053,47.2496,47.276,61700.0
2014-02-25 11:00:00,53.63,54.05,53.62,54.02,51200.0,47.2849,47.6552,47.276,47.6287,51200.0
2014-02-25 11:30:00,54.01,54.04,53.84,53.89,45600.0,47.6199,47.6464,47.47,47.5141,45600.0
2014-02-25 12:00:00,53.88,53.99,53.87,53.98,66600.0,47.5053,47.6023,47.4965,47.5935,66600.0
2014-02-25 12:30:00,53.98,54.0,53.93,53.98,66600.0,47.5935,47.6111,47.5494,47.5935,66600.0
2014-02-25 13:00:00,53.97,54.18,53.96,54.06,75200.0,47.5846,47.7698,47.5758,47.664,75200.0
2014-02-25 13:30:00,54.07,54.22,54.07,54.18,39400.0,47.6728,47.8051,47.6728,47.7698,39400.0
2014-02-25 14:00:00,54.18,54.41,54.14,54.32,60000.0,47.7698,47.9726,47.7345,47.8932,60000.0
2014-02-25 14:30:00,54.33,54.53,54.33,54.47,68500.0,47.902,48.0784,47.902,48.0255,68500.0
2014-02-25 15:00:00,54.47,54.49,54.35,54.45,50000.0,48.0255,48.0431,47.9197,48.0078,50000.0
2014-02-25 15:30:00,54.45,54.58,54.45,54.57,157500.0,48.0078,48.1225,48.0078,48.1136,157500.0
2014-02-26 09:30:00,54.83,54.93,54.23,54.81,49900.0,48.3429,48.4311,47.8139,48.3253,49900.0
2014-02-26 10:00:00,54.93,55.53,54.93,55.53,82300.0,48.4311,48.9601,48.4311,48.9601,82300.0
2014-02-26 10:30:00,55.54,55.78,54.97,55.32,204700.0,48.9689,49.1805,48.4663,48.7749,204700.0
2014-02-26 11:00:00,55.33,55.47,55.1,55.21,97300.0,48.7837,48.9072,48.5809,48.6779,97300.0
2014-02-26 11:30:00,55.25,55.44,55.21,55.41,91700.0,48.7132,48.8807,48.6779,48.8543,91700.0
2014-02-26 12:00:00,55.41,55.65,55.37,55.37,93500.0,48.8543,49.0659,48.819,48.819,93500.0
2014-02-26 12:30:00,55.38,55.55,55.3,55.3,94800.0,48.8278,48.9777,48.7573,48.7573,94800.0
2014-02-26 13:00:00,55.31,55.34,55.09,55.34,175800.0,48.7661,48.7925,48.5721,48.7925,175800.0
2014-02-26 13:30:00,55.34,55.35,55.15,55.21,68800.0,48.7925,48.8014,48.625,48.6779,68800.0
2014-02-26 14:00:00,55.21,55.21,54.65,54.68,163200.0,48.6779,48.6779,48.1842,48.2106,163200.0
2014-02-26 14:30:00,54.66,54.69,54.2,54.3,124600.0,48.193,48.2195,47.7874,47.8756,124600.0
2014-02-26 15:00:00,54.3,54.4,54.18,54.4,106800.0,47.8756,47.9638,47.7698,47.9638,106800.0
2014-02-26 15:30:00,54.4,54.82,54.4,54.67,294200.0,47.9638,48.3341,47.9638,48.2018,294200.0
2014-02-27 09:30:00,54.69,54.92,54.21,54.24,148200.0,48.2195,48.4222,47.7962,47.8227,148200.0
2014-02-27 10:00:00,54.28,55.02,54.28,55.0,97700.0,47.858,48.5104,47.858,48.4928,97700.0
2014-02-27 10:30:00,55.01,55.23,54.82,54.99,78000.0,48.5016,48.6956,48.3341,48.484,78000.0
2014-02-27 11:00:00,54.95,55.17,54.9,55.14,74900.0,48.4487,48.6427,48.4046,48.6162,74900.0
2014-02-27 11:30:00,55.13,55.13,54.99,55.01,43400.0,48.6074,48.6074,48.484,48.5016,43400.0
2014-02-27 12:00:00,55.01,55.31,55.01,55.24,45500.0,48.5016,48.7661,48.5016,48.7044,45500.0
2014-02-27 12:30:00,55.25,55.28,55.13,55.22,41100.0,48.7132,48.7396,48.6074,48.6867,41100.0
2014-02-27 13:00:00,55.22,55.26,55.14,55.23,72800.0,48.6867,48.722,48.6162,48.6956,72800.0
2014-02-27 13:30:00,55.24,55.29,55.08,55.09,40700.0,48.7044,48.7485,48.5633,48.5721,40700.0
2014-02-27 14:00:00,55.09,55.19,55.08,55.1,62900.0,48.5721,48.6603,48.5633,48.5809,62900.0
2014-02-27 14:30:00,55.09,55.25,55.06,55.25,45900.0,48.5721,48.7132,48.5457,48.7132,45900.0
2014-02-27 15:00:00,55.23,55.44,55.14,55.42,72800.0,48.6956,48.8807,48.6162,48.8631,72800.0
2014-02-27 15:30:00,55.44,55.53,55.22,55.37,147900.0,48.8807,48.9601,48.6867,48.819,147900.0
2014-02-28 09:30:00,55.09,55.15,54.79,55.01,81100.0,48.5721,48.625,48.3076,48.5016,81100.0
2014-02-28 10:00:00,55.01,55.2,55.0,55.14,49600.0,48.5016,48.6691,48.4928,48.6162,49600.0
2014-02-28 10:30:00,55.16,55.32,55.16,55.28,74800.0,48.6338,48.7749,48.6338,48.7396,74800.0
2014-02-28 11:00:00,55.28,55.28,54.7,54.78,56700.0,48.7396,48.7396,48.2283,48.2988,56700.0
2014-02-28 11:30:00,54.77,54.83,54.53,54.82,50600.0,48.29,48.3429,48.0784,48.3341,50600.0
2014-02-28 12:00:00,54.81,54.88,54.79,54.82,51300.0,48.3253,48.387,48.3076,48.3341,51300.0
2014-02-28 12:30:00,54.8,54.98,54.79,54.98,36600.0,48.3164,48.4751,48.3076,48.4751,36600.0
2014-02-28 13:00:00,55.0,55.04,54.97,54.97,66500.0,48.4928,48.528,48.4663,48.4663,66500.0
2014-02-28 13:30:00,54.98,54.98,54.79,54.85,58000.0,48.4751,48.4751,48.3076,48.3605,58000.0
2014-02-28 14:00:00,54.83,54.83,54.58,54.62,49400.0,48.3429,48.3429,48.1225,48.1577,49400.0
2014-02-28 14:30:00,54.6,54.67,53.99,54.0,92700.0,48.1401,48.2018,47.6023,47.6111,92700.0
2014-02-28 15:00:00,54.02,54.11,53.82,54.05,76400.0,47.6287,47.7081,47.4524,47.6552,76400.0
2014-02-28 15:30:00,54.05,54.47,54.05,54.37,247600.0,47.6552,48.0255,47.6552,47.9373,247600.0
2014-03-03 09:30:00,54.67,54.93,53.74,54.01,63700.0,48.2018,48.4311,47.3818,47.6199,63700.0
2014-03-03 10:00:00,54.08,54.09,53.76,53.87,45400.0,47.6816,47.6904,47.3995,47.4965,45400.0
2014-03-03 10:30:00,53.85,53.93,53.77,53.8,51800.0,47.4788,47.5494,47.4083,47.4347,51800.0
2014-03-03 11:00:00,53.78,53.79,53.43,53.52,38300.0,47.4171,47.4259,47.1085,47.1879,38300.0
2014-03-03 11:30:00,53.48,53.49,53.22,53.26,30800.0,47.1526,47.1614,46.9234,46.9586,30800.0
2014-03-03 12:00:00,53.24,53.45,53.08,53.45,25800.0,46.941,47.1262,46.7999,47.1262,25800.0
2014-03-03 12:30:00,53.42,53.44,53.31,53.41,19600.0,47.0997,47.1173,47.0027,47.0909,19600.0
2014-03-03 13:00:00,53.42,53.56,53.41,53.48,34000.0,47.0997,47.2231,47.0909,47.1526,34000.0
2014-03-03 13:30:00,53.49,53.77,53.44,53.65,44800.0,47.1614,47.4083,47.1173,47.3025,44800.0
2014-03-03 14:00:00,53.64,53.66,53.48,53.48,50300.0,47.2937,47.3113,47.1526,47.1526,50300.0
2014-03-03 14:30:00,53.48,53.69,53.43,53.58,54700.0,47.1526,47.3378,47.1085,47.2408,54700.0
2014-03-03 15:00:00,53.55,53.57,53.39,53.43,43300.0,47.2143,47.232,47.0733,47.1085,43300.0
2014-03-03 15:30:00,53.4,53.51,53.38,53.5,88300.0,47.0821,47.1791,47.0644,47.1702,88300.0
2014-03-04 09:30:00,53.71,54.77,53.71,54.7,441600.0,47.3554,48.29,47.3554,48.2283,441600.0
2014-03-04 10:00:00,54.78,54.83,54.49,54.83,88000.0,48.2988,48.3429,48.0431,48.3429,88000.0
2014-03-04 10:30:00,54.85,55.0,54.46,54.48,79100.0,48.3605,48.4928,48.0167,48.0343,79100.0
2014-03-04 11:00:00,54.47,54.56,54.06,54.07,35200.0,48.0255,48.1048,47.664,47.6728,35200.0
2014-03-04 11:30:00,54.08,54.08,53.85,53.97,50200.0,47.6816,47.6816,47.4788,47.5846,50200.0
2014-03-04 12:00:00,53.96,54.14,53.93,54.13,35100.0,47.5758,47.7345,47.5494,47.7257,35100.0
2014-03-04 12:30:00,54.1,54.15,53.72,53.77,31100.0,47.6993,47.7433,47.3642,47.4083,31100.0
2014-03-04 13:00:00,53.78,53.78,53.48,53.69,56900.0,47.4171,47.4171,47.1526,47.3378,56900.0
2014-03-04 13:30:00,53.7,53.98,53.7,53.84,42200.0,47.3466,47.5935,47.3466,47.47,42200.0
2014-03-04 14:00:00,53.82,53.83,53.6,53.74,34200.0,47.4524,47.4612,47.2584,47.3818,34200.0
2014-03-04 14:30:00,53.75,54.01,53.73,54.0,31700.0,47.3907,47.6199,47.373,47.6111,31700.0
2014-03-04 15:00:00,54.01,54.23,53.97,54.12,47900.0,47.6199,47.8139,47.5846,47.7169,47900.0
2014-03-04 15:30:00,54.1,54.1,53.93,53.99,123600.0,47.6993,47.6993,47.5494,47.6023,123600.0
2014-03-05 09:30:00,53.9,54.31,53.38,53.95,33300.0,47.5229,47.8844,47.0644,47.567,33300.0
2014-03-05 10:00:00,53.97,54.2,53.8,54.15,18900.0,47.5846,47.7874,47.4347,47.7433,18900.0
2014-03-05 10:30:00,54.19,54.19,53.88,53.93,29800.0,47.7786,47.7786,47.5053,47.5494,29800.0
2014-03-05 11:00:00,53.95,53.97,53.86,53.86,14200.0,47.567,47.5846,47.4877,47.4877,14200.0
2014-03-05 11:30:00,53.87,53.96,53.85,53.95,7900.0,47.4965,47.5758,47.4788,47.567,7900.0
2014-03-05 12:00:00,53.94,53.94,53.74,53.81,10300.0,47.5582,47.5582,47.3818,47.4436,10300.0
2014-03-05 12:30:00,53.82,54.01,53.82,54.01,12400.0,47.4524,47.6199,47.4524,47.6199,12400.0
2014-03-05 13:00:00,54.01,54.1,53.99,54.01,7300.0,47.6199,47.6993,47.6023,47.6199,7300.0
2014-03-05 13:30:00,53.96,54.02,53.92,53.92,9800.0,47.5758,47.6287,47.5406,47.5406,9800.0
2014-03-05 14:00:00,53.95,54.19,53.95,54.05,33300.0,47.567,47.7786,47.567,47.6552,33300.0
2014-03-05 14:30:00,54.07,54.07,53.96,54.0,47400.0,47.6728,47.6728,47.5758,47.6111,47400.0
2014-03-05 15:00:00,53.97,54.05,53.94,53.95,32700.0,47.5846,47.6552,47.5582,47.567,32700.0
2014-03-05 15:30:00,53.96,54.03,53.92,53.96,85300.0,47.5758,47.6375,47.5406,47.5758,85300.0
2014-03-06 09:30:00,53.99,54.07,53.31,53.51,18600.0,47.6023,47.6728,47.0027,47.1791,18600.0
2014-03-06 10:00:00,53.54,53.99,53.5,53.99,24500.0,47.2055,47.6023,47.1702,47.6023,24500.0
2014-03-06 10:30:00,54.01,54.1,53.56,53.57,16300.0,47.6199,47.6993,47.2231,47.232,16300.0
2014-03-06 11:00:00,53.55,53.84,53.55,53.73,27900.0,47.2143,47.47,47.2143,47.373,27900.0
2014-03-06 11:30:00,53.69,53.91,53.67,53.79,163400.0,47.3378,47.5317,47.3201,47.4259,163400.0
2014-03-06 12:00:00,53.74,53.79,53.5,53.54,20300.0,47.3818,47.4259,47.1702,47.2055,20300.0
2014-03-06 12:30:00,53.57,53.68,53.52,53.68,14500.0,47.232,47.3289,47.1879,47.3289,14500.0
2014-03-06 13:00:00,53.67,53.75,53.64,53.69,14200.0,47.3201,47.3907,47.2937,47.3378,14200.0
2014-03-06 13:30:00,53.69,53.75,53.65,53.67,18800.0,47.3378,47.3907,47.3025,47.3201,18800.0
2014-03-06 14:00:00,53.65,53.82,53.58,53.61,28400.0,47.3025,47.4524,47.2408,47.2672,28400.0
2014-03-06 14:30:00,53.59,53.65,53.56,53.61,20400.0,47.2496,47.3025,47.2231,47.2672,20400.0
2014-03-06 15:00:00,53.59,53.61,53.16,53.16,60100.0,47.2496,47.2672,46.8705,46.8705,60100.0
2014-03-06 15:30:00,53.17,53.27,53.04,53.21,96900.0,46.8793,46.9675,46.7647,46.9146,96900.0
2014-03-07 09:30:00,53.44,53.78,53.12,53.21,28400.0,47.1173,47.4171,46.8352,46.9146,28400.0
2014-03-07 10:00:00,53.17,53.3,53.03,53.22,20000.0,46.8793,46.9939,46.7559,46.9234,20000.0
2014-03-07 10:30:00,53.22,53.35,52.85,52.92,48900.0,46.9234,47.038,46.5971,46.6589,48900.0
2014-03-07 11:00:00,52.86,52.87,52.59,52.61,117500.0,46.606,46.6148,46.3679,46.3855,117500.0
2014-03-07 11:30:00,52.68,53.3,52.62,53.29,132700.0,46.4473,46.9939,46.3944,46.9851,132700.0
2014-03-07 12:00:00,53.26,53.28,52.87,53.24,50100.0,46.9586,46.9763,46.6148,46.941,50100.0
2014-03-07 12:30:00,53.23,53.32,53.19,53.19,26000.0,46.9322,47.0115,46.8969,46.8969,26000.0
2014-03-07 13:00:00,53.16,53.22,53.06,53.16,22800.0,46.8705,46.9234,46.7823,46.8705,22800.0
2014-03-07 13:30:00,53.14,53.21,52.93,52.93,20300.0,46.8528,46.9146,46.6677,46.6677,20300.0
2014-03-07 14:00:00,52.93,53.04,52.8,52.98,31900.0,46.6677,46.7647,46.5531,46.7118,31900.0
2014-03-07 14:30:00,52.94,53.17,52.91,53.16,35900.0,46.6765,46.8793,46.65,46.8705,35900.0
2014-03-07 15:00:00,53.16,53.3,53.13,53.15,34300.0,46.8705,46.9939,46.844,46.8617,34300.0
2014-03-07 15:30:00,53.14,53.39,53.07,53.39,135700.0,46.8528,47.0733,46.7911,47.0733,135700.0
2014-03-10 09:30:00,53.2,53.67,53.16,53.6,28000.0,46.9057,47.3201,46.8705,47.2584,28000.0
2014-03-10 10:00:00,53.63,53.63,52.99,52.99,156200.0,47.2849,47.2849,46.7206,46.7206,156200.0
2014-03-10 10:30:00,52.99,53.07,52.54,52.59,36500.0,46.7206,46.7911,46.3238,46.3679,36500.0
2014-03-10 11:00:00,52.55,52.6,52.24,52.24,74100.0,46.3326,46.3767,46.0593,46.0593,74100.0
2014-03-10 11:30:00,52.24,52.61,52.24,52.42,198400.0,46.0593,46.3855,46.0593,46.218,198400.0
2014-03-10 12:00:00,52.42,52.59,52.42,52.5,59700.0,46.218,46.3679,46.218,46.2886,59700.0
2014-03-10 12:30:00,52.55,52.75,52.51,52.73,14800.0,46.3326,46.509,46.2974,46.4913,14800.0
2014-03-10 13:00:00,52.71,52.78,52.64,52.72,33400.0,46.4737,46.5354,46.412,46.4825,33400.0
2014-03-10 13:30:00,52.71,52.81,52.55,52.76,74300.0,46.4737,46.5619,46.3326,46.5178,74300.0
2014-03-10 14:00:00,52.74,53.0,52.68,52.95,40500.0,46.5002,46.7294,46.4473,46.6853,40500.0
2014-03-10 14:30:00,53.0,53.31,53.0,53.2,55300.0,46.7294,47.0027,46.7294,46.9057,55300.0
2014-03-10 15:00:00,53.18,53.28,53.09,53.15,72500.0,46.8881,46.9763,46.8088,46.8617,72500.0
2014-03-10 15:30:00,53.14,53.42,53.13,53.29,176600.0,46.8528,47.0997,46.844,46.9851,176600.0
2014-03-11 09:30:00,53.49,53.89,53.45,53.89,29000.0,47.1614,47.5141,47.1262,47.5141,29000.0
2014-03-11 10:00:00,53.88,54.49,53.85,54.47,61100.0,47.5053,48.0431,47.4788,48.0255,61100.0
2014-03-11 10:30:00,54.48,54.8,54.44,54.56,47600.0,48.0343,48.3164,47.999,48.1048,47600.0
2014-03-11 11:00:00,54.6,54.62,54.11,54.3,42500.0,48.1401,48.1577,47.7081,47.8756,42500.0
2014-03-11 11:30:00,54.32,54.33,54.01,54.27,34800.0,47.8932,47.902,47.6199,47.8491,34800.0
2014-03-11 12:00:00,54.25,54.25,53.91,54.0,51300.0,47.8315,47.8315,47.5317,47.6111,51300.0
2014-03-11 12:30:00,54.01,54.29,54.0,54.24,30000.0,47.6199,47.8668,47.6111,47.8227,30000.0
2014-03-11 13:00:00,54.24,54.39,54.19,54.25,16600.0,47.8227,47.9549,47.7786,47.8315,16600.0
2014-03-11 13:30:00,54.22,54.43,54.21,54.37,29700.0,47.8051,47.9902,47.7962,47.9373,29700.0
2014-03-11 14:00:00,54.37,54.5,54.24,54.24,54500.0,47.9373,48.0519,47.8227,47.8227,54500.0
2014-03-11 14:30:00,54.3,54.38,54.19,54.38,57000.0,47.8756,47.9461,47.7786,47.9461,57000.0
2014-03-11 15:00:00,54.35,54.53,54.26,54.49,62500.0,47.9197,48.0784,47.8403,48.0431,62500.0
2014-03-11 15:30:00,54.47,54.59,54.32,54.51,243300.0,48.0255,48.1313,47.8932,48.0607,243300.0
2014-03-12 09:30:00,54.42,54.74,52.77,52.93,222900.0,47.9814,48.2635,46.5266,46.6677,222900.0
2014-03-12 10:00:00,53.06,53.41,52.79,53.35,279900.0,46.7823,47.0909,46.5442,47.038,279900.0
2014-03-12 10:30:00,53.33,53.94,53.27,53.88,152800.0,47.0204,47.5582,46.9675,47.5053,152800.0
2014-03-12 11:00:00,53.88,53.91,53.67,53.8,102600.0,47.5053,47.5317,47.3201,47.4347,102600.0
2014-03-12 11:30:00,53.79,53.79,53.61,53.7,70100.0,47.4259,47.4259,47.2672,47.3466,70100.0
2014-03-12 12:00:00,53.72,53.8,53.69,53.71,53200.0,47.3642,47.4347,47.3378,47.3554,53200.0
2014-03-12 12:30:00,53.7,53.86,53.65,53.86,15200.0,47.3466,47.4877,47.3025,47.4877,15200.0
2014-03-12 13:00:00,53.89,53.94,53.67,53.68,15300.0,47.5141,47.5582,47.3201,47.3289,15300.0
2014-03-12 13:30:00,53.7,53.77,53.68,53.71,27600.0,47.3466,47.4083,47.3289,47.3554,27600.0
2014-03-12 14:00:00,53.69,53.79,53.67,53.71,10400.0,47.3378,47.4259,47.3201,47.3554,10400.0
2014-03-12 14:30:00,53.69,53.77,53.68,53.76,12500.0,47.3378,47.4083,47.3289,47.3995,12500.0
2014-03-12 15:00:00,53.76,53.94,53.76,53.81,22300.0,47.3995,47.5582,47.3995,47.4436,22300.0
2014-03-12 15:30:00,53.82,54.28,53.8,54.27,147500.0,47.4524,47.858,47.4347,47.8491,147500.0
2014-03-13 09:30:00,54.46,54.71,54.01,54.53,31400.0,48.0883,48.3091,47.691,48.1501,31400.0
2014-03-13 10:00:00,54.5,54.53,54.11,54.35,28500.0,48.1236,48.1501,47.7793,47.9912,28500.0
2014-03-13 10:30:00,54.37,54.42,54.22,54.31,30700.0,48.0089,48.053,47.8764,47.9559,30700.0
2014-03-13 11:00:00,54.31,54.39,54.27,54.35,35400.0,47.9559,48.0265,47.9206,47.9912,35400.0
2014-03-13 11:30:00,54.37,54.64,54.3,54.46,77600.0,48.0089,48.2473,47.947,48.0883,77600.0
2014-03-13 12:00:00,54.46,54.53,54.26,54.26,57800.0,48.0883,48.1501,47.9117,47.9117,57800.0
2014-03-13 12:30:00,54.27,54.27,53.71,53.75,65300.0,47.9206,47.9206,47.4261,47.4614,65300.0
2014-03-13 13:00:00,53.76,53.78,53.52,53.62,72600.0,47.4702,47.4879,47.2583,47.3466,72600.0
2014-03-13 13:30:00,53.62,53.62,53.31,53.43,56700.0,47.3466,47.3466,47.0729,47.1788,56700.0
2014-03-13 14:00:00,53.43,53.5,53.14,53.2,66900.0,47.1788,47.2406,46.9228,46.9757,66900.0
2014-03-13 14:30:00,53.22,53.31,53.13,53.22,88300.0,46.9934,47.0729,46.9139,46.9934,88300.0
2014-03-13 15:00:00,53.22,53.56,53.21,53.56,59600.0,46.9934,47.2936,46.9846,47.2936,59600.0
2014-03-13 15:30:00,53.57,53.83,53.54,53.61,151200.0,47.3025,47.532,47.276,47.3378,151200.0
2014-03-14 09:30:00,53.62,53.95,53.39,53.76,16100.0,47.3466,47.638,47.1435,47.4702,16100.0
2014-03-14 10:00:00,53.75,53.9,53.5,53.55,56600.0,47.4614,47.5938,47.2406,47.2848,56600.0
2014-03-14 10:30:00,53.54,53.64,53.45,53.58,104200.0,47.276,47.3643,47.1965,47.3113,104200.0
2014-03-14 11:00:00,53.59,53.7,53.48,53.54,68800.0,47.3201,47.4172,47.223,47.276,68800.0
2014-03-14 11:30:00,53.54,53.71,53.47,53.64,81700.0,47.276,47.4261,47.2142,47.3643,81700.0
2014-03-14 12:00:00,53.64,53.64,53.38,53.41,99200.0,47.3643,47.3643,47.1347,47.1612,99200.0
2014-03-14 12:30:00,53.43,53.61,53.43,53.48,37000.0,47.1788,47.3378,47.1788,47.223,37000.0
2014-03-14 13:00:00,53.49,53.52,53.25,53.34,34800.0,47.2318,47.2583,47.0199,47.0994,34800.0
2014-03-14 13:30:00,53.33,53.48,53.26,53.47,65200.0,47.0905,47.223,47.0287,47.2142,65200.0
2014-03-14 14:00:00,53.48,53.6,53.41,53.44,46500.0,47.223,47.3289,47.1612,47.1877,46500.0
2014-03-14 14:30:00,53.44,53.46,53.34,53.34,126700.0,47.1877,47.2053,47.0994,47.0994,126700.0
2014-03-14 15:00:00,53.36,53.48,53.31,53.36,31200.0,47.117,47.223,47.0729,47.117,31200.0
2014-03-14 15:30:00,53.36,53.46,53.28,53.31,172200.0,47.117,47.2053,47.0464,47.0729,172200.0
2014-03-17 09:30:00,53.44,53.83,53.4,53.65,43900.0,47.1877,47.532,47.1523,47.3731,43900.0
2014-03-17 10:00:00,53.65,53.75,53.5,53.54,181500.0,47.3731,47.4614,47.2406,47.276,181500.0
2014-03-17 10:30:00,53.55,53.71,53.51,53.53,38900.0,47.2848,47.4261,47.2495,47.2671,38900.0
2014-03-17 11:00:00,53.56,53.66,53.54,53.6,52600.0,47.2936,47.3819,47.276,47.3289,52600.0
2014-03-17 11:30:00,53.62,53.7,53.55,53.64,20700.0,47.3466,47.4172,47.2848,47.3643,20700.0
2014-03-17 12:00:00,53.64,53.66,53.58,53.66,151800.0,47.3643,47.3819,47.3113,47.3819,151800.0
2014-03-17 12:30:00,53.68,53.7,53.62,53.65,24400.0,47.3996,47.4172,47.3466,47.3731,24400.0
2014-03-17 13:00:00,53.68,53.79,53.63,53.76,45400.0,47.3996,47.4967,47.3554,47.4702,45400.0
2014-03-17 13:30:00,53.76,53.8,53.69,53.73,167900.0,47.4702,47.5055,47.4084,47.4437,167900.0
2014-03-17 14:00:00,53.77,53.8,53.5,53.5,39100.0,47.4791,47.5055,47.2406,47.2406,39100.0
2014-03-17 14:30:00,53.52,53.52,53.27,53.38,32600.0,47.2583,47.2583,47.0376,47.1347,32600.0
2014-03-17 15:00:00,53.38,53.47,53.17,53.18,33900.0,47.1347,47.2142,46.9493,46.9581,33900.0
2014-03-17 15:30:00,53.18,53.23,52.93,52.96,112600.0,46.9581,47.0022,46.7373,46.7638,112600.0
2014-03-18 09:30:00,52.95,53.49,52.83,53.49,15800.0,46.755,47.2318,46.649,47.2318,15800.0
2014-03-18 10:00:00,53.42,53.43,52.97,53.01,40000.0,47.17,47.1788,46.7727,46.808,40000.0
2014-03-18 10:30:00,53.01,53.31,52.99,53.01,44500.0,46.808,47.0729,46.7903,46.808,44500.0
2014-03-18 11:00:00,53.02,53.24,53.01,53.01,26800.0,46.8168,47.0111,46.808,46.808,26800.0
2014-03-18 11:30:00,53.01,53.17,52.98,53.17,39100.0,46.808,46.9493,46.7815,46.9493,39100.0
2014-03-18 12:00:00,53.2,53.31,53.09,53.18,23100.0,46.9757,47.0729,46.8786,46.9581,23100.0
2014-03-18 12:30:00,53.15,53.21,52.99,53.01,26600.0,46.9316,46.9846,46.7903,46.808,26600.0
2014-03-18 13:00:00,52.98,53.02,52.71,52.83,26700.0,46.7815,46.8168,46.5431,46.649,26700.0
2014-03-18 13:30:00,52.83,52.89,52.71,52.71,18100.0,46.649,46.702,46.5431,46.5431,18100.0
2014-03-18 14:00:00,52.72,52.85,52.71,52.82,27000.0,46.5519,46.6667,46.5431,46.6402,27000.0
2014-03-18 14:30:00,52.82,53.01,52.82,52.94,34500.0,46.6402,46.808,46.6402,46.7462,34500.0
2014-03-18 15:00:00,53.01,53.08,52.91,53.05,55800.0,46.808,46.8698,46.7197,46.8433,55800.0
2014-03-18 15:30:00,53.05,53.28,53.04,53.26,221500.0,46.8433,47.0464,46.8345,47.0287,221500.0
2014-03-19 09:30:00,53.18,53.79,52.92,53.77,188100.0,46.9581,47.4967,46.7285,47.4791,188100.0
2014-03-19 10:00:00,53.75,53.83,53.3,53.45,6900.0,47.4614,47.532,47.064,47.1965,6900.0
2014-03-19 10:30:00,53.48,53.6,53.45,53.45,13600.0,47.223,47.3289,47.1965,47.1965,13600.0
2014-03-19 11:00:00,53.48,53.8,53.45,53.78,20400.0,47.223,47.5055,47.1965,47.4879,20400.0
2014-03-19 11:30:00,53.78,53.8,53.67,53.79,26400.0,47.4879,47.5055,47.3908,47.4967,26400.0
2014-03-19 12:00:00,53.8,54.0,53.8,53.88,35500.0,47.5055,47.6821,47.5055,47.5762,35500.0
2014-03-19 12:30:00,53.88,53.9,53.82,53.86,12400.0,47.5762,47.5938,47.5232,47.5585,12400.0
2014-03-19 13:00:00,53.86,53.86,53.79,53.84,13200.0,47.5585,47.5585,47.4967,47.5409,13200.0
2014-03-19 13:30:00,53.83,53.84,53.67,53.75,17700.0,47.532,47.5409,47.3908,47.4614,17700.0
2014-03-19 14:00:00,53.72,53.72,53.36,53.58,37700.0,47.4349,47.4349,47.117,47.3113,37700.0
2014-03-19 14:30:00,53.58,53.61,53.34,53.5,33100.0,47.3113,47.3378,47.0994,47.2406,33100.0
2014-03-19 15:00:00,53.5,53.53,52.92,53.33,75500.0,47.2406,47.2671,46.7285,47.0905,75500.0
2014-03-19 15:30:00,53.35,53.41,53.28,53.29,91200.0,47.1082,47.1612,47.0464,47.0552,91200.0
2014-03-20 09:30:00,53.41,53.59,52.82,53.11,22600.0,47.1612,47.3201,46.6402,46.8963,22600.0
2014-03-20 10:00:00,53.08,53.98,53.03,53.98,71800.0,46.8698,47.6645,46.8256,47.6645,71800.0
2014-03-20 10:30:00,53.99,54.22,53.87,53.96,84200.0,47.6733,47.8764,47.5674,47.6468,84200.0
2014-03-20 11:00:00,53.97,53.97,53.6,53.74,30800.0,47.6557,47.6557,47.3289,47.4526,30800.0
2014-03-20 11:30:00,53.72,53.78,53.63,53.76,25300.0,47.4349,47.4879,47.3554,47.4702,25300.0
2014-03-20 12:00:00,53.78,53.82,53.75,53.75,12100.0,47.4879,47.5232,47.4614,47.4614,12100.0
2014-03-20 12:30:00,53.76,53.82,53.61,53.8,16500.0,47.4702,47.5232,47.3378,47.5055,16500.0
2014-03-20 13:00:00,53.83,53.83,53.7,53.75,13800.0,47.532,47.532,47.4172,47.4614,13800.0
2014-03-20 13:30:00,53.71,53.92,53.65,53.92,25400.0,47.4261,47.6115,47.3731,47.6115,25400.0
2014-03-20 14:00:00,53.91,54.0,53.88,54.0,24100.0,47.6027,47.6821,47.5762,47.6821,24100.0
2014-03-20 14:30:00,54.0,54.0,53.91,53.97,16300.0,47.6821,47.6821,47.6027,47.6557,16300.0
2014-03-20 15:00:00,53.98,54.06,53.98,54.0,49800.0,47.6645,47.7351,47.6645,47.6821,49800.0
2014-03-20 15:30:00,54.02,54.21,53.99,54.18,78600.0,47.6998,47.8676,47.6733,47.8411,78600.0
2014-03-21 09:30:00,54.38,54.81,54.38,54.56,238800.0,48.0177,48.3974,48.0177,48.1766,238800.0
2014-03-21 10:00:00,54.48,54.6,54.07,54.09,37200.0,48.106,48.2119,47.744,47.7616,37200.0
2014-03-21 10:30:00,54.04,54.27,53.92,54.23,32400.0,47.7175,47.9206,47.6115,47.8852,32400.0
2014-03-21 11:00:00,54.25,54.26,54.0,54.1,21100.0,47.9029,47.9117,47.6821,47.7704,21100.0
2014-03-21 11:30:00,54.1,54.18,54.06,54.15,25100.0,47.7704,47.8411,47.7351,47.8146,25100.0
2014-03-21 12:00:00,54.14,54.18,54.03,54.03,17300.0,47.8058,47.8411,47.7086,47.7086,17300.0
2014-03-21 12:30:00,54.03,54.18,54.03,54.16,15200.0,47.7086,47.8411,47.7086,47.8234,15200.0
2014-03-21 13:00:00,54.19,54.19,54.11,54.19,23800.0,47.8499,47.8499,47.7793,47.8499,23800.0
2014-03-21 13:30:00,54.17,54.25,54.13,54.21,33200.0,47.8323,47.9029,47.7969,47.8676,33200.0
2014-03-21 14:00:00,54.21,54.35,54.16,54.16,22000.0,47.8676,47.9912,47.8234,47.8234,22000.0
2014-03-21 14:30:00,54.15,54.23,54.06,54.17,38300.0,47.8146,47.8852,47.7351,47.8323,38300.0
2014-03-21 15:00:00,54.17,54.22,53.91,54.1,70500.0,47.8323,47.8764,47.6027,47.7704,70500.0
2014-03-21 15:30:00,54.09,54.1,53.75,53.83,186100.0,47.7616,47.7704,47.4614,47.532,186100.0
2014-03-24 09:30:00,54.0,54.23,53.82,53.99,32100.0,47.6821,47.8852,47.5232,47.6733,32100.0
2014-03-24 10:00:00,53.98,54.02,53.4,53.51,60500.0,47.6645,47.6998,47.1523,47.2495,60500.0
2014-03-24 10:30:00,53.51,53.54,53.23,53.36,31300.0,47.2495,47.276,47.0022,47.117,31300.0
2014-03-24 11:00:00,53.36,53.36,53.06,53.16,44100.0,47.117,47.117,46.8521,46.9404,44100.0
2014-03-24 11:30:00,53.14,53.31,53.05,53.25,57400.0,46.9228,47.0729,46.8433,47.0199,57400.0
2014-03-24 12:00:00,53.24,53.34,53.2,53.24,25800.0,47.0111,47.0994,46.9757,47.0111,25800.0
2014-03-24 12:30:00,53.28,53.3,53.16,53.24,9700.0,47.0464,47.064,46.9404,47.0111,9700.0
2014-03-24 13:00:00,53.24,53.25,53.04,53.13,43500.0,47.0111,47.0199,46.8345,46.9139,43500.0
2014-03-24 13:30:00,53.16,53.25,53.13,53.24,32200.0,46.9404,47.0199,46.9139,47.0111,32200.0
2014-03-24 14:00:00,53.25,53.44,53.16,53.42,115900.0,47.0199,47.1877,46.9404,47.17,115900.0
2014-03-24 14:30:00,53.42,53.52,53.34,53.47,89800.0,47.17,47.2583,47.0994,47.2142,89800.0
2014-03-24 15:00:00,53.47,53.5,53.37,53.49,62200.0,47.2142,47.2406,47.1259,47.2318,62200.0
2014-03-24 15:30:00,53.5,53.55,53.39,53.46,203900.0,47.2406,47.2848,47.1435,47.2053,203900.0
2014-03-25 09:30:00,53.7,53.9,53.61,53.72,19400.0,47.4172,47.5938,47.3378,47.4349,19400.0
2014-03-25 10:00:00,53.71,53.75,53.43,53.72,68900.0,47.4261,47.4614,47.1788,47.4349,68900.0
2014-03-25 10:30:00,53.69,53.74,53.27,53.28,17300.0,47.4084,47.4526,47.0376,47.0464,17300.0
2014-03-25 11:00:00,53.24,53.46,53.21,53.43,20300.0,47.0111,47.2053,46.9846,47.1788,20300.0
2014-03-25 11:30:00,53.42,53.5,53.38,53.46,21000.0,47.17,47.2406,47.1347,47.2053,21000.0
2014-03-25 12:00:00,53.45,53.6,53.35,53.45,319900.0,47.1965,47.3289,47.1082,47.1965,319900.0
2014-03-25 12:30:00,53.46,53.56,53.41,53.5,53700.0,47.2053,47.2936,47.1612,47.2406,53700.0
2014-03-25 13:00:00,53.5,53.53,53.3,53.52,16900.0,47.2406,47.2671,47.064,47.2583,16900.0
2014-03-25 13:30:00,53.54,53.54,53.38,53.39,17800.0,47.276,47.276,47.1347,47.1435,17800.0
2014-03-25 14:00:00,53.4,53.5,53.33,53.33,8600.0,47.1523,47.2406,47.0905,47.0905,8600.0
2014-03-25 14:30:00,53.33,53.49,53.28,53.34,23400.0,47.0905,47.2318,47.0464,47.0994,23400.0
2014-03-25 15:00:00,53.31,53.38,53.27,53.32,15300.0,47.0729,47.1347,47.0376,47.0817,15300.0
2014-03-25 15:30:00,53.32,53.36,53.16,53.21,44700.0,47.0817,47.117,46.9404,46.9846,44700.0
2014-03-26 09:30:00,53.32,53.5,52.6,52.6,28800.0,47.0817,47.2406,46.4459,46.4459,28800.0
2014-03-26 10:00:00,52.62,53.04,52.56,52.83,30400.0,46.4636,46.8345,46.4106,46.649,30400.0
2014-03-26 10:30:00,52.8,52.93,52.75,52.81,59300.0,46.6225,46.7373,46.5784,46.6314,59300.0
2014-03-26 11:00:00,52.81,52.96,52.8,52.93,28400.0,46.6314,46.7638,46.6225,46.7373,28400.0
2014-03-26 11:30:00,52.91,52.91,52.74,52.85,65100.0,46.7197,46.7197,46.5696,46.6667,65100.0
2014-03-26 12:00:00,52.82,52.83,52.39,52.4,53600.0,46.6402,46.649,46.2605,46.2693,53600.0
2014-03-26 12:30:00,52.39,52.5,52.37,52.45,29500.0,46.2605,46.3576,46.2429,46.3135,29500.0
2014-03-26 13:00:00,52.45,52.49,52.09,52.1,21300.0,46.3135,46.3488,45.9956,46.0044,21300.0
2014-03-26 13:30:00,52.08,52.21,52.01,52.21,34800.0,45.9868,46.1016,45.925,46.1016,34800.0
2014-03-26 14:00:00,52.2,52.28,52.09,52.1,20200.0,46.0927,46.1634,45.9956,46.0044,20200.0
2014-03-26 14:30:00,52.1,52.14,52.06,52.11,19500.0,46.0044,46.0398,45.9691,46.0133,19500.0
2014-03-26 15:00:00,52.12,52.22,52.08,52.22,46100.0,46.0221,46.1104,45.9868,46.1104,46100.0
2014-03-26 15:30:00,52.21,52.3,52.02,52.03,184700.0,46.1016,46.181,45.9338,45.9426,184700.0
2014-03-27 09:30:00,51.87,51.92,51.19,51.74,44500.0,45.8014,45.8455,45.2009,45.6866,44500.0
2014-03-27 10:00:00,51.7,51.97,51.47,51.6,50100.0,45.6512,45.8897,45.4482,45.5629,50100.0
2014-03-27 10:30:00,51.57,51.57,51.42,51.52,16700.0,45.5365,45.5365,45.404,45.4923,16700.0
2014-03-27 11:00:00,51.48,51.57,51.42,51.52,21000.0,45.457,45.5365,45.404,45.4923,21000.0
2014-03-27 11:30:00,51.5,51.59,51.43,51.59,21700.0,45.4746,45.5541,45.4128,45.5541,21700.0
2014-03-27 12:00:00,51.58,51.6,51.47,51.53,42900.0,45.5453,45.5629,45.4482,45.5011,42900.0
2014-03-27 12:30:00,51.53,51.59,51.43,51.53,10300.0,45.5011,45.5541,45.4128,45.5011,10300.0
2014-03-27 13:00:00,51.56,51.63,51.42,51.51,23100.0,45.5276,45.5894,45.404,45.4835,23100.0
2014-03-27 13:30:00,51.56,51.57,51.34,51.53,9000.0,45.5276,45.5365,45.3334,45.5011,9000.0
2014-03-27 14:00:00,51.57,51.57,51.37,51.5,12400.0,45.5365,45.5365,45.3599,45.4746,12400.0
2014-03-27 14:30:00,51.51,51.58,51.43,51.54,14700.0,45.4835,45.5453,45.4128,45.51,14700.0
2014-03-27 15:00:00,51.55,51.55,51.38,51.54,46800.0,45.5188,45.5188,45.3687,45.51,46800.0
2014-03-27 15:30:00,51.5,51.55,51.33,51.45,90800.0,45.4746,45.5188,45.3245,45.4305,90800.0
2014-03-28 09:30:00,51.62,52.02,51.54,51.66,14500.0,45.5806,45.9338,45.51,45.6159,14500.0
2014-03-28 10:00:00,51.66,52.12,51.66,51.94,16500.0,45.6159,46.0221,45.6159,45.8632,16500.0
2014-03-28 10:30:00,51.94,52.33,51.92,52.16,27200.0,45.8632,46.2075,45.8455,46.0574,27200.0
2014-03-28 11:00:00,52.21,52.44,52.02,52.02,45900.0,46.1016,46.3047,45.9338,45.9338,45900.0
2014-03-28 11:30:00,52.01,52.14,52.0,52.11,20400.0,45.925,46.0398,45.9161,46.0133,20400.0
2014-03-28 12:00:00,52.17,52.38,52.14,52.38,7800.0,46.0663,46.2517,46.0398,46.2517,7800.0
2014-03-28 12:30:00,52.31,52.37,52.27,52.29,7800.0,46.1899,46.2429,46.1546,46.1722,7800.0
2014-03-28 13:00:00,52.28,52.29,52.04,52.1,10200.0,46.1634,46.1722,45.9515,46.0044,10200.0
2014-03-28 13:30:00,52.09,52.16,52.07,52.08,11800.0,45.9956,46.0574,45.978,45.9868,11800.0
2014-03-28 14:00:00,52.08,52.1,51.91,52.1,13100.0,45.9868,46.0044,45.8367,46.0044,13100.0
2014-03-28 14:30:00,52.07,52.1,51.98,52.05,15700.0,45.978,46.0044,45.8985,45.9603,15700.0
2014-03-28 15:00:00,52.07,52.16,51.93,52.0,15800.0,45.978,46.0574,45.8543,45.9161,15800.0
2014-03-28 15:30:00,52.01,52.17,51.95,52.15,64900.0,45.925,46.0663,45.872,46.0486,64900.0
2014-03-31 09:30:00,52.38,52.58,52.17,52.32,11900.0,46.2517,46.4283,46.0663,46.1987,11900.0
2014-03-31 10:00:00,52.37,52.48,52.13,52.25,11000.0,46.2429,46.34,46.0309,46.1369,11000.0
2014-03-31 10:30:00,52.29,52.47,52.27,52.45,32400.0,46.1722,46.3312,46.1546,46.3135,32400.0
2014-03-31 11:00:00,52.4,52.44,52.25,52.26,17300.0,46.2693,46.3047,46.1369,46.1457,17300.0
2014-03-31 11:30:00,52.28,52.35,52.24,52.29,12800.0,46.1634,46.2252,46.1281,46.1722,12800.0
2014-03-31 12:00:00,52.27,52.37,52.25,52.32,21500.0,46.1546,46.2429,46.1369,46.1987,21500.0
2014-03-31 12:30:00,52.33,52.35,52.23,52.27,23400.0,46.2075,46.2252,46.1192,46.1546,23400.0
2014-03-31 13:00:00,52.25,52.25,52.08,52.08,8800.0,46.1369,46.1369,45.9868,45.9868,8800.0
2014-03-31 13:30:00,52.07,52.08,51.91,51.92,10700.0,45.978,45.9868,45.8367,45.8455,10700.0
2014-03-31 14:00:00,51.94,52.02,51.93,52.02,14200.0,45.8632,45.9338,45.8543,45.9338,14200.0
2014-03-31 14:30:00,52.01,52.07,51.94,52.07,18800.0,45.925,45.978,45.8632,45.978,18800.0
2014-03-31 15:00:00,52.07,52.37,52.01,52.32,25400.0,45.978,46.2429,45.925,46.1987,25400.0
2014-03-31 15:30:00,52.32,52.32,52.07,52.17,36000.0,46.1987,46.1987,45.978,46.0663,36000.0
2014-04-01 09:30:00,52.44,53.79,52.29,53.79,61600.0,46.3047,47.4967,46.1722,47.4967,61600.0
2014-04-01 10:00:00,53.73,53.86,53.07,53.07,10800.0,47.4437,47.5585,46.861,46.861,10800.0
2014-04-01 10:30:00,53.07,53.08,52.7,53.02,21300.0,46.861,46.8698,46.5342,46.8168,21300.0
2014-04-01 11:00:00,53.03,53.24,52.91,53.24,20500.0,46.8256,47.0111,46.7197,47.0111,20500.0
2014-04-01 11:30:00,53.26,53.38,53.19,53.2,34800.0,47.0287,47.1347,46.9669,46.9757,34800.0
2014-04-01 12:00:00,53.23,53.29,53.18,53.28,16500.0,47.0022,47.0552,46.9581,47.0464,16500.0
2014-04-01 12:30:00,53.26,53.38,53.08,53.08,64200.0,47.0287,47.1347,46.8698,46.8698,64200.0
2014-04-01 13:00:00,53.09,53.21,52.86,53.14,21900.0,46.8786,46.9846,46.6755,46.9228,21900.0
2014-04-01 13:30:00,53.21,53.46,53.19,53.46,54000.0,46.9846,47.2053,46.9669,47.2053,54000.0
2014-04-01 14:00:00,53.49,53.73,53.39,53.7,19300.0,47.2318,47.4437,47.1435,47.4172,19300.0
2014-04-01 14:30:00,53.73,53.75,53.56,53.61,17800.0,47.4437,47.4614,47.2936,47.3378,17800.0
2014-04-01 15:00:00,53.6,53.89,53.56,53.89,36600.0,47.3289,47.585,47.2936,47.585,36600.0
2014-04-01 15:30:00,53.91,54.05,53.8,53.9,101800.0,47.6027,47.7263,47.5055,47.5938,101800.0
2014-04-02 09:30:00,53.92,54.39,53.59,53.98,25500.0,47.6115,48.0265,47.3201,47.6645,25500.0
2014-04-02 10:00:00,54.11,54.19,53.78,54.11,15300.0,47.7793,47.8499,47.4879,47.7793,15300.0
2014-04-02 10:30:00,54.07,54.2,54.01,54.14,19900.0,47.744,47.8587,47.691,47.8058,19900.0
2014-04-02 11:00:00,54.2,54.43,54.2,54.4,39900.0,47.8587,48.0618,47.8587,48.0353,39900.0
2014-04-02 11:30:00,54.39,54.6,54.27,54.54,38000.0,48.0265,48.2119,47.9206,48.159,38000.0
2014-04-02 12:00:00,54.55,54.63,54.38,54.59,24200.0,48.1678,48.2384,48.0177,48.2031,24200.0
2014-04-02 12:30:00,54.6,54.71,54.59,54.69,21000.0,48.2119,48.3091,48.2031,48.2914,21000.0
2014-04-02 13:00:00,54.67,54.67,54.45,54.5,21700.0,48.2738,48.2738,48.0795,48.1236,21700.0
2014-04-02 13:30:00,54.51,54.6,54.33,54.41,26500.0,48.1325,48.2119,47.9735,48.0442,26500.0
2014-04-02 14:00:00,54.41,54.59,54.38,54.52,28500.0,48.0442,48.2031,48.0177,48.1413,28500.0
2014-04-02 14:30:00,54.51,54.58,54.45,54.56,28800.0,48.1325,48.1943,48.0795,48.1766,28800.0
2014-04-02 15:00:00,54.56,54.72,54.53,54.72,50300.0,48.1766,48.3179,48.1501,48.3179,50300.0
2014-04-02 15:30:00,54.71,54.81,54.58,54.67,76200.0,48.3091,48.3974,48.1943,48.2738,76200.0
2014-04-03 09:30:00,54.77,54.95,54.67,54.89,26100.0,48.3621,48.521,48.2738,48.468,26100.0
2014-04-03 10:00:00,54.9,54.92,54.74,54.82,21100.0,48.4769,48.4945,48.3356,48.4062,21100.0
2014-04-03 10:30:00,54.84,54.84,54.58,54.76,23400.0,48.4239,48.4239,48.1943,48.3532,23400.0
2014-04-03 11:00:00,54.82,54.83,54.68,54.68,14400.0,48.4062,48.415,48.2826,48.2826,14400.0
2014-04-03 11:30:00,54.69,54.81,54.58,54.78,28600.0,48.2914,48.3974,48.1943,48.3709,28600.0
2014-04-03 12:00:00,54.75,54.91,54.75,54.86,34400.0,48.3444,48.4857,48.3444,48.4415,34400.0
2014-04-03 12:30:00,54.83,54.99,54.83,54.99,21400.0,48.415,48.5563,48.415,48.5563,21400.0
2014-04-03 13:00:00,54.97,54.98,54.89,54.97,21100.0,48.5387,48.5475,48.468,48.5387,21100.0
2014-04-03 13:30:00,54.96,54.98,54.87,54.87,20100.0,48.5298,48.5475,48.4504,48.4504,20100.0
2014-04-03 14:00:00,54.86,54.9,54.8,54.8,31400.0,48.4415,48.4769,48.3886,48.3886,31400.0
2014-04-03 14:30:00,54.79,54.92,54.75,54.84,48700.0,48.3797,48.4945,48.3444,48.4239,48700.0
2014-04-03 15:00:00,54.86,54.94,54.83,54.9,27300.0,48.4415,48.5122,48.415,48.4769,27300.0
2014-04-03 15:30:00,54.93,55.0,54.85,54.96,67100.0,48.5033,48.5652,48.4327,48.5298,67100.0
2014-04-04 09:30:00,54.82,55.35,54.7,54.77,26700.0,48.4062,48.8742,48.3002,48.3621,26700.0
2014-04-04 10:00:00,54.73,55.14,54.73,54.92,22600.0,48.3267,48.6888,48.3267,48.4945,22600.0
2014-04-04 10:30:00,54.93,55.29,54.93,55.18,45500.0,48.5033,48.8212,48.5033,48.7241,45500.0
2014-04-04 11:00:00,55.17,55.22,54.72,54.75,18200.0,48.7153,48.7594,48.3179,48.3444,18200.0
2014-04-04 11:30:00,54.75,54.82,54.11,54.11,26800.0,48.3444,48.4062,47.7793,47.7793,26800.0
2014-04-04 12:00:00,54.14,54.14,53.63,53.68,37000.0,47.8058,47.8058,47.3554,47.3996,37000.0
2014-04-04 12:30:00,53.64,53.67,53.31,53.32,18400.0,47.3643,47.3908,47.0729,47.0817,18400.0
2014-04-04 13:00:00,53.37,53.53,53.26,53.44,11800.0,47.1259,47.2671,47.0287,47.1877,11800.0
2014-04-04 13:30:00,53.45,53.5,53.32,53.34,10200.0,47.1965,47.2406,47.0817,47.0994,10200.0
2014-04-04 14:00:00,53.33,53.4,53.0,53.17,22200.0,47.0905,47.1523,46.7991,46.9493,22200.0
2014-04-04 14:30:00,53.16,53.5,53.07,53.47,38600.0,46.9404,47.2406,46.861,47.2142,38600.0
2014-04-04 15:00:00,53.48,53.91,53.48,53.9,38800.0,47.223,47.6027,47.223,47.5938,38800.0
2014-04-04 15:30:00,53.9,53.92,53.71,53.75,78500.0,47.5938,47.6115,47.4261,47.4614,78500.0
2014-04-07 09:30:00,53.71,54.0,53.35,53.49,52600.0,47.4261,47.6821,47.1082,47.2318,52600.0
2014-04-07 10:00:00,53.42,53.48,52.96,53.01,21800.0,47.17,47.223,46.7638,46.808,21800.0
2014-04-07 10:30:00,53.05,53.05,52.54,52.59,47800.0,46.8433,46.8433,46.393,46.4371,47800.0
2014-04-07 11:00:00,52.57,52.98,52.56,52.7,41800.0,46.4195,46.7815,46.4106,46.5342,41800.0
2014-04-07 11:30:00,52.71,52.82,52.34,52.48,239400.0,46.5431,46.6402,46.2164,46.34,239400.0
2014-04-07 12:00:00,52.47,52.47,51.86,52.26,71600.0,46.3312,46.3312,45.7925,46.1457,71600.0
2014-04-07 12:30:00,52.25,52.47,52.19,52.4,40600.0,46.1369,46.3312,46.0839,46.2693,40600.0
2014-04-07 13:00:00,52.41,52.71,52.14,52.45,68200.0,46.2782,46.5431,46.0398,46.3135,68200.0
2014-04-07 13:30:00,52.46,52.46,51.98,52.01,40700.0,46.3223,46.3223,45.8985,45.925,40700.0
2014-04-07 14:00:00,52.0,52.14,51.94,51.98,24000.0,45.9161,46.0398,45.8632,45.8985,24000.0
2014-04-07 14:30:00,52.0,52.3,51.89,52.3,38000.0,45.9161,46.181,45.819,46.181,38000.0
2014-04-07 15:00:00,52.31,52.32,52.0,52.02,70400.0,46.1899,46.1987,45.9161,45.9338,70400.0
2014-04-07 15:30:00,52.01,52.02,51.53,51.63,190800.0,45.925,45.9338,45.5011,45.5894,190800.0
2014-04-08 09:30:00,51.34,51.78,51.09,51.48,43400.0,45.3334,45.7219,45.1126,45.457,43400.0
2014-04-08 10:00:00,51.49,51.49,50.89,50.92,31600.0,45.4658,45.4658,44.936,44.9625,31600.0
2014-04-08 10:30:00,50.94,51.16,50.81,51.12,256400.0,44.9802,45.1744,44.8654,45.1391,256400.0
2014-04-08 11:00:00,51.13,51.68,51.06,51.57,46900.0,45.1479,45.6336,45.0861,45.5365,46900.0
2014-04-08 11:30:00,51.57,51.7,51.49,51.62,30600.0,45.5365,45.6512,45.4658,45.5806,30600.0
2014-04-08 12:00:00,51.6,51.61,51.5,51.56,58100.0,45.5629,45.5718,45.4746,45.5276,58100.0
2014-04-08 12:30:00,51.55,51.56,51.4,51.44,48500.0,45.5188,45.5276,45.3863,45.4217,48500.0
2014-04-08 13:00:00,51.45,51.52,51.4,51.4,39900.0,45.4305,45.4923,45.3863,45.3863,39900.0
2014-04-08 13:30:00,51.44,51.5,51.39,51.5,46400.0,45.4217,45.4746,45.3775,45.4746,46400.0
2014-04-08 14:00:00,51.5,51.5,51.38,51.4,108100.0,45.4746,45.4746,45.3687,45.3863,108100.0
2014-04-08 14:30:00,51.4,51.41,51.36,51.4,116000.0,45.3863,45.3952,45.351,45.3863,116000.0
2014-04-08 15:00:00,51.4,51.45,51.37,51.41,96500.0,45.3863,45.4305,45.3599,45.3952,96500.0
2014-04-08 15:30:00,51.41,51.45,51.4,51.41,184700.0,45.3952,45.4305,45.3863,45.3952,184700.0
2014-04-09 09:30:00,51.46,51.59,51.4,51.43,35700.0,45.4393,45.5541,45.3863,45.4128,35700.0
2014-04-09 10:00:00,51.41,51.46,51.29,51.34,104600.0,45.3952,45.4393,45.2892,45.3334,104600.0
2014-04-09 10:30:00,51.34,51.45,51.3,51.38,18900.0,45.3334,45.4305,45.298,45.3687,18900.0
2014-04-09 11:00:00,51.41,51.42,51.33,51.4,31800.0,45.3952,45.404,45.3245,45.3863,31800.0
2014-04-09 11:30:00,51.4,51.44,51.36,51.42,51400.0,45.3863,45.4217,45.351,45.404,51400.0
2014-04-09 12:00:00,51.42,51.47,51.32,51.46,76800.0,45.404,45.4482,45.3157,45.4393,76800.0
2014-04-09 12:30:00,51.48,51.48,51.39,51.43,44900.0,45.457,45.457,45.3775,45.4128,44900.0
2014-04-09 13:00:00,51.43,51.43,51.38,51.41,14900.0,45.4128,45.4128,45.3687,45.3952,14900.0
2014-04-09 13:30:00,51.4,51.41,51.34,51.4,26300.0,45.3863,45.3952,45.3334,45.3863,26300.0
2014-04-09 14:00:00,51.4,51.44,51.3,51.4,109500.0,45.3863,45.4217,45.298,45.3863,109500.0
2014-04-09 14:30:00,51.41,51.44,51.32,51.4,170600.0,45.3952,45.4217,45.3157,45.3863,170600.0
2014-04-09 15:00:00,51.4,51.41,51.23,51.41,140100.0,45.3863,45.3952,45.2362,45.3952,140100.0
2014-04-09 15:30:00,51.4,51.55,51.32,51.51,273700.0,45.3863,45.5188,45.3157,45.4835,273700.0
2014-04-10 09:30:00,51.52,51.79,51.28,51.29,230600.0,45.4923,45.7307,45.2804,45.2892,230600.0
2014-04-10 10:00:00,51.3,51.51,51.23,51.5,137600.0,45.298,45.4835,45.2362,45.4746,137600.0
2014-04-10 10:30:00,51.5,51.5,51.35,51.4,19200.0,45.4746,45.4746,45.3422,45.3863,19200.0
2014-04-10 11:00:00,51.33,51.34,51.11,51.2,48600.0,45.3245,45.3334,45.1303,45.2097,48600.0
2014-04-10 11:30:00,51.22,51.4,51.2,51.29,68200.0,45.2274,45.3863,45.2097,45.2892,68200.0
2014-04-10 12:00:00,51.3,51.31,51.06,51.06,82200.0,45.298,45.3069,45.0861,45.0861,82200.0
2014-04-10 12:30:00,51.1,51.12,50.82,50.86,53100.0,45.1214,45.1391,44.8742,44.9095,53100.0
2014-04-10 13:00:00,50.88,51.02,50.81,50.86,27500.0,44.9272,45.0508,44.8654,44.9095,27500.0
2014-04-10 13:30:00,50.85,51.15,50.85,51.1,59400.0,44.9007,45.1656,44.9007,45.1214,59400.0
2014-04-10 14:00:00,51.1,51.19,50.99,51.0,49100.0,45.1214,45.2009,45.0243,45.0331,49100.0
2014-04-10 14:30:00,51.01,51.01,50.36,50.46,56000.0,45.042,45.042,44.468,44.5563,56000.0
2014-04-10 15:00:00,50.45,50.64,50.12,50.6,68200.0,44.5475,44.7153,44.2561,44.6799,68200.0
2014-04-10 15:30:00,50.6,50.82,50.59,50.68,386800.0,44.6799,44.8742,44.6711,44.7506,386800.0
2014-04-11 09:30:00,50.53,50.87,50.53,50.79,209700.0,44.6181,44.9183,44.6181,44.8477,209700.0
2014-04-11 10:00:00,50.72,50.82,50.67,50.75,45300.0,44.7859,44.8742,44.7417,44.8124,45300.0
2014-04-11 10:30:00,50.7,50.9,50.69,50.86,28200.0,44.7682,44.9448,44.7594,44.9095,28200.0
2014-04-11 11:00:00,50.86,50.86,50.68,50.7,170700.0,44.9095,44.9095,44.7506,44.7682,170700.0
2014-04-11 11:30:00,50.69,50.73,50.11,50.15,153900.0,44.7594,44.7947,44.2473,44.2826,153900.0
2014-04-11 12:00:00,50.17,50.33,50.17,50.24,13100.0,44.3002,44.4415,44.3002,44.3621,13100.0
2014-04-11 12:30:00,50.24,50.31,50.22,50.26,101900.0,44.3621,44.4239,44.3444,44.3797,101900.0
2014-04-11 13:00:00,50.24,50.29,49.98,50.05,26800.0,44.3621,44.4062,44.1325,44.1943,26800.0
2014-04-11 13:30:00,50.09,50.26,50.09,50.25,12600.0,44.2296,44.3797,44.2296,44.3709,12600.0
2014-04-11 14:00:00,50.23,50.25,50.04,50.13,27800.0,44.3532,44.3709,44.1855,44.2649,27800.0
2014-04-11 14:30:00,50.1,50.12,49.86,50.05,54000.0,44.2384,44.2561,44.0265,44.1943,54000.0
2014-04-11 15:00:00,50.04,50.42,49.93,50.28,64400.0,44.1855,44.521,44.0883,44.3974,64400.0
2014-04-11 15:30:00,50.31,50.37,50.0,50.02,151700.0,44.4239,44.4768,44.1501,44.1678,151700.0
2014-04-14 09:30:00,50.28,50.61,50.11,50.19,39100.0,44.3974,44.6888,44.2473,44.3179,39100.0
2014-04-14 10:00:00,50.14,50.32,49.96,50.07,66300.0,44.2738,44.4327,44.1148,44.2119,66300.0
2014-04-14 10:30:00,50.04,50.38,50.01,50.36,71100.0,44.1855,44.4857,44.159,44.468,71100.0
2014-04-14 11:00:00,50.37,50.38,50.09,50.13,15000.0,44.4768,44.4857,44.2296,44.2649,15000.0
2014-04-14 11:30:00,50.13,50.2,49.81,49.86,21300.0,44.2649,44.3267,43.9824,44.0265,21300.0
2014-04-14 12:00:00,49.86,49.88,49.79,49.8,20900.0,44.0265,44.0442,43.9647,43.9735,20900.0
2014-04-14 12:30:00,49.83,50.04,49.83,49.9,27300.0,44.0,44.1855,44.0,44.0618,27300.0
2014-04-14 13:00:00,49.93,49.97,49.68,49.74,12500.0,44.0883,44.1236,43.8676,43.9206,12500.0
2014-04-14 13:30:00,49.74,49.87,49.68,49.73,11300.0,43.9206,44.0353,43.8676,43.9117,11300.0
2014-04-14 14:00:00,49.7,49.72,49.57,49.6,28800.0,43.8852,43.9029,43.7704,43.7969,28800.0
2014-04-14 14:30:00,49.59,49.71,49.55,49.57,18500.0,43.7881,43.8941,43.7528,43.7704,18500.0
2014-04-14 15:00:00,49.54,49.54,49.18,49.38,76100.0,43.744,43.744,43.4261,43.6027,76100.0
2014-04-14 15:30:00,49.43,49.81,49.43,49.79,119200.0,43.6468,43.9824,43.6468,43.9647,119200.0
2014-04-15 09:30:00,49.88,50.43,49.6,50.43,17400.0,44.0442,44.5298,43.7969,44.5298,17400.0
2014-04-15 10:00:00,50.28,50.3,49.77,49.77,29600.0,44.3974,44.415,43.947,43.947,29600.0
2014-04-15 10:30:00,49.74,49.95,49.51,49.76,32400.0,43.9206,44.106,43.7175,43.9382,32400.0
2014-04-15 11:00:00,49.74,49.77,49.55,49.64,25800.0,43.9206,43.947,43.7528,43.8323,25800.0
2014-04-15 11:30:00,49.64,49.77,49.3,49.39,34000.0,43.8323,43.947,43.532,43.6115,34000.0
2014-04-15 12:00:00,49.38,49.46,49.25,49.31,14300.0,43.6027,43.6733,43.4879,43.5409,14300.0
2014-04-15 12:30:00,49.31,49.37,49.07,49.08,16300.0,43.5409,43.5938,43.3289,43.3378,16300.0
2014-04-15 13:00:00,49.05,49.1,48.93,49.04,17800.0,43.3113,43.3554,43.2053,43.3025,17800.0
2014-04-15 13:30:00,49.06,49.35,49.03,49.35,16500.0,43.3201,43.5762,43.2936,43.5762,16500.0
2014-04-15 14:00:00,49.31,49.73,49.31,49.73,34500.0,43.5409,43.9117,43.5409,43.9117,34500.0
2014-04-15 14:30:00,49.71,50.03,49.71,49.84,29900.0,43.8941,44.1766,43.8941,44.0089,29900.0
2014-04-15 15:00:00,49.86,50.06,49.8,50.03,24100.0,44.0265,44.2031,43.9735,44.1766,24100.0
2014-04-15 15:30:00,50.05,50.07,49.89,49.97,57000.0,44.1943,44.2119,44.053,44.1236,57000.0
2014-04-16 09:30:00,50.16,50.31,49.84,49.95,11100.0,44.2914,44.4239,44.0089,44.106,11100.0
2014-04-16 10:00:00,49.96,50.3,49.96,50.21,7500.0,44.1148,44.415,44.1148,44.3356,7500.0
2014-04-16 10:30:00,50.14,50.14,49.95,50.06,5600.0,44.2738,44.2738,44.106,44.2031,5600.0
2014-04-16 11:00:00,50.03,50.27,49.93,50.27,10800.0,44.1766,44.3885,44.0883,44.3885,10800.0
2014-04-16 11:30:00,50.26,50.5,50.23,50.43,10900.0,44.3797,44.5916,44.3532,44.5298,10900.0
2014-04-16 12:00:00,50.45,50.72,50.45,50.67,10400.0,44.5475,44.7859,44.5475,44.7417,10400.0
2014-04-16 12:30:00,50.65,50.69,50.44,50.44,7500.0,44.7241,44.7594,44.5387,44.5387,7500.0
2014-04-16 13:00:00,50.43,50.45,50.21,50.35,9600.0,44.5298,44.5475,44.3356,44.4592,9600.0
2014-04-16 13:30:00,50.34,50.34,50.15,50.15,10200.0,44.4504,44.4504,44.2826,44.2826,10200.0
2014-04-16 14:00:00,50.18,50.18,49.98,50.05,9500.0,44.3091,44.3091,44.1325,44.1943,9500.0
2014-04-16 14:30:00,50.09,50.28,50.06,50.28,10900.0,44.2296,44.3974,44.2031,44.3974,10900.0
2014-04-16 15:00:00,50.28,50.28,50.09,50.16,21400.0,44.3974,44.3974,44.2296,44.2914,21400.0
2014-04-16 15:30:00,50.13,50.24,50.08,50.23,64400.0,44.2649,44.3621,44.2208,44.3532,64400.0
2014-04-17 09:30:00,50.07,50.3,49.48,49.53,63400.0,44.2119,44.415,43.691,43.7351,63400.0
2014-04-17 10:00:00,49.59,50.01,49.43,49.93,27400.0,43.7881,44.159,43.6468,44.0883,27400.0
2014-04-17 10:30:00,50.01,50.46,50.01,50.4,11700.0,44.159,44.5563,44.159,44.5033,11700.0
2014-04-17 11:00:00,50.47,50.54,50.2,50.2,8000.0,44.5651,44.627,44.3267,44.3267,8000.0
2014-04-17 11:30:00,50.25,50.32,50.17,50.3,9800.0,44.3709,44.4327,44.3002,44.415,9800.0
2014-04-17 12:00:00,50.3,50.34,50.1,50.15,10300.0,44.415,44.4504,44.2384,44.2826,10300.0
2014-04-17 12:30:00,50.13,50.16,50.07,50.09,7100.0,44.2649,44.2914,44.2119,44.2296,7100.0
2014-04-17 13:00:00,50.1,50.12,50.05,50.05,14000.0,44.2384,44.2561,44.1943,44.1943,14000.0
2014-04-17 13:30:00,50.06,50.12,50.05,50.1,22600.0,44.2031,44.2561,44.1943,44.2384,22600.0
2014-04-17 14:00:00,50.11,50.19,50.11,50.17,38000.0,44.2473,44.3179,44.2473,44.3002,38000.0
2014-04-17 14:30:00,50.19,50.2,50.04,50.06,13500.0,44.3179,44.3267,44.1855,44.2031,13500.0
2014-04-17 15:00:00,50.07,50.2,50.07,50.18,23700.0,44.2119,44.3267,44.2119,44.3091,23700.0
2014-04-17 15:30:00,50.18,50.21,50.09,50.15,112600.0,44.3091,44.3356,44.2296,44.2826,112600.0
2014-04-21 09:30:00,49.98,50.03,49.74,49.82,12900.0,44.1325,44.1766,43.9206,43.9912,12900.0
2014-04-21 10:00:00,49.83,49.86,49.65,49.72,5300.0,44.0,44.0265,43.8411,43.9029,5300.0
2014-04-21 10:30:00,49.71,49.74,49.6,49.6,11600.0,43.8941,43.9206,43.7969,43.7969,11600.0
2014-04-21 11:00:00,49.63,49.93,49.62,49.9,17200.0,43.8234,44.0883,43.8146,44.0618,17200.0
2014-04-21 11:30:00,49.92,50.0,49.9,49.93,8100.0,44.0795,44.1501,44.0618,44.0883,8100.0
2014-04-21 12:00:00,49.98,50.09,49.98,50.09,6200.0,44.1325,44.2296,44.1325,44.2296,6200.0
2014-04-21 12:30:00,50.1,50.27,50.05,50.23,11100.0,44.2384,44.3885,44.1943,44.3532,11100.0
2014-04-21 13:00:00,50.23,50.39,50.22,50.39,11700.0,44.3532,44.4945,44.3444,44.4945,11700.0
2014-04-21 13:30:00,50.36,50.47,50.33,50.47,6300.0,44.468,44.5651,44.4415,44.5651,6300.0
2014-04-21 14:00:00,50.48,50.56,50.44,50.55,8300.0,44.574,44.6446,44.5387,44.6358,8300.0
2014-04-21 14:30:00,50.53,50.61,50.53,50.61,12000.0,44.6181,44.6888,44.6181,44.6888,12000.0
2014-04-21 15:00:00,50.6,50.6,50.48,50.52,17200.0,44.6799,44.6799,44.574,44.6093,17200.0
2014-04-21 15:30:00,50.5,50.65,50.44,50.63,45500.0,44.5916,44.7241,44.5387,44.7064,45500.0
2014-04-22 09:30:00,50.71,50.8,50.42,50.75,19300.0,44.7771,44.8565,44.521,44.8124,19300.0
2014-04-22 10:00:00,50.77,50.97,50.71,50.81,17700.0,44.83,45.0066,44.7771,44.8654,17700.0
2014-04-22 10:30:00,50.81,50.81,50.51,50.51,54800.0,44.8654,44.8654,44.6005,44.6005,54800.0
2014-04-22 11:00:00,50.51,50.71,50.36,50.7,76900.0,44.6005,44.7771,44.468,44.7682,76900.0
2014-04-22 11:30:00,50.72,50.82,50.72,50.82,10300.0,44.7859,44.8742,44.7859,44.8742,10300.0
2014-04-22 12:00:00,50.82,51.05,50.81,51.03,7500.0,44.8742,45.0773,44.8654,45.0596,7500.0
2014-04-22 12:30:00,51.04,51.15,51.04,51.08,7500.0,45.0685,45.1656,45.0685,45.1038,7500.0
2014-04-22 13:00:00,51.06,51.06,50.93,51.0,10800.0,45.0861,45.0861,44.9713,45.0331,10800.0
2014-04-22 13:30:00,51.0,51.11,51.0,51.06,8700.0,45.0331,45.1303,45.0331,45.0861,8700.0
2014-04-22 14:00:00,51.05,51.09,51.0,51.01,8200.0,45.0773,45.1126,45.0331,45.042,8200.0
2014-04-22 14:30:00,51.0,51.05,50.99,51.0,10400.0,45.0331,45.0773,45.0243,45.0331,10400.0
2014-04-22 15:00:00,51.01,51.08,50.97,51.0,36800.0,45.042,45.1038,45.0066,45.0331,36800.0
2014-04-22 15:30:00,51.0,51.1,50.96,51.01,91500.0,45.0331,45.1214,44.9978,45.042,91500.0
2014-04-23 09:30:00,50.89,50.96,50.62,50.64,38600.0,44.936,44.9978,44.6976,44.7153,38600.0
2014-04-23 10:00:00,50.64,50.64,50.28,50.51,47400.0,44.7153,44.7153,44.3974,44.6005,47400.0
2014-04-23 10:30:00,50.53,50.67,50.48,50.5,28000.0,44.6181,44.7417,44.574,44.5916,28000.0
2014-04-23 11:00:00,50.5,50.5,50.23,50.23,49100.0,44.5916,44.5916,44.3532,44.3532,49100.0
2014-04-23 11:30:00,50.2,50.25,50.1,50.15,11000.0,44.3267,44.3709,44.2384,44.2826,11000.0
2014-04-23 12:00:00,50.15,50.15,49.98,49.98,18000.0,44.2826,44.2826,44.1325,44.1325,18000.0
2014-04-23 12:30:00,50.0,50.21,50.0,50.18,5000.0,44.1501,44.3356,44.1501,44.3091,5000.0
2014-04-23 13:00:00,50.18,50.22,50.08,50.19,8300.0,44.3091,44.3444,44.2208,44.3179,8300.0
2014-04-23 13:30:00,50.22,50.3,50.2,50.25,68800.0,44.3444,44.415,44.3267,44.3709,68800.0
2014-04-23 14:00:00,50.27,50.41,50.19,50.38,12700.0,44.3885,44.5122,44.3179,44.4857,12700.0
2014-04-23 14:30:00,50.41,50.54,50.38,50.49,44600.0,44.5122,44.627,44.4857,44.5828,44600.0
2014-04-23 15:00:00,50.5,50.67,50.47,50.54,39000.0,44.5916,44.7417,44.5651,44.627,39000.0
2014-04-23 15:30:00,50.54,50.56,50.38,50.39,73800.0,44.627,44.6446,44.4857,44.4945,73800.0
2014-04-24 09:30:00,50.62,50.78,49.83,49.96,21400.0,44.6976,44.8389,44.0,44.1148,21400.0
2014-04-24 10:00:00,49.96,50.19,49.72,50.09,18200.0,44.1148,44.3179,43.9029,44.2296,18200.0
2014-04-24 10:30:00,50.18,50.39,50.11,50.16,32100.0,44.3091,44.4945,44.2473,44.2914,32100.0
2014-04-24 11:00:00,50.19,50.26,50.0,50.19,37900.0,44.3179,44.3797,44.1501,44.3179,37900.0
2014-04-24 11:30:00,50.15,50.33,50.15,50.29,60200.0,44.2826,44.4415,44.2826,44.4062,60200.0
2014-04-24 12:00:00,50.3,50.3,50.24,50.26,10600.0,44.415,44.415,44.3621,44.3797,10600.0
2014-04-24 12:30:00,50.27,50.27,50.14,50.25,49800.0,44.3885,44.3885,44.2738,44.3709,49800.0
2014-04-24 13:00:00,50.25,50.29,50.08,50.09,55900.0,44.3709,44.4062,44.2208,44.2296,55900.0
2014-04-24 13:30:00,50.07,50.1,49.82,49.91,30000.0,44.2119,44.2384,43.9912,44.0707,30000.0
2014-04-24 14:00:00,49.95,50.25,49.93,50.22,55100.0,44.106,44.3709,44.0883,44.3444,55100.0
2014-04-24 14:30:00,50.24,50.4,50.23,50.25,45800.0,44.3621,44.5033,44.3532,44.3709,45800.0
2014-04-24 15:00:00,50.29,50.3,50.24,50.25,36000.0,44.4062,44.415,44.3621,44.3709,36000.0
2014-04-24 15:30:00,50.25,50.29,50.19,50.24,140100.0,44.3709,44.4062,44.3179,44.3621,140100.0
2014-04-25 09:30:00,49.95,50.39,49.93,50.01,20900.0,44.106,44.4945,44.0883,44.159,20900.0
2014-04-25 10:00:00,49.96,49.96,49.67,49.87,36400.0,44.1148,44.1148,43.8587,44.0353,36400.0
2014-04-25 10:30:00,49.85,50.0,49.5,49.5,38100.0,44.0177,44.1501,43.7086,43.7086,38100.0
2014-04-25 11:00:00,49.47,49.82,49.37,49.77,14400.0,43.6821,43.9912,43.5938,43.947,14400.0
2014-04-25 11:30:00,49.81,49.91,49.71,49.83,11600.0,43.9824,44.0707,43.8941,44.0,11600.0
2014-04-25 12:00:00,49.91,49.92,49.82,49.9,6600.0,44.0707,44.0795,43.9912,44.0618,6600.0
2014-04-25 12:30:00,49.92,49.99,49.82,49.86,10900.0,44.0795,44.1413,43.9912,44.0265,10900.0
2014-04-25 13:00:00,49.81,49.86,49.74,49.83,16200.0,43.9824,44.0265,43.9206,44.0,16200.0
2014-04-25 13:30:00,49.81,49.87,49.78,49.81,5200.0,43.9824,44.0353,43.9559,43.9824,5200.0
2014-04-25 14:00:00,49.81,49.81,49.62,49.65,7800.0,43.9824,43.9824,43.8146,43.8411,7800.0
2014-04-25 14:30:00,49.59,49.73,49.54,49.69,6800.0,43.7881,43.9117,43.744,43.8764,6800.0
2014-04-25 15:00:00,49.65,49.67,49.52,49.66,9000.0,43.8411,43.8587,43.7263,43.8499,9000.0
2014-04-25 15:30:00,49.68,49.7,49.5,49.55,37000.0,43.8676,43.8852,43.7086,43.7528,37000.0
2014-04-28 09:30:00,49.84,50.08,49.0,49.55,21100.0,44.0089,44.2208,43.2671,43.7528,21100.0
2014-04-28 10:00:00,49.55,49.85,49.23,49.25,15700.0,43.7528,44.0177,43.4702,43.4879,15700.0
2014-04-28 10:30:00,49.27,49.33,48.71,48.75,49300.0,43.5055,43.5585,43.0111,43.0464,49300.0
2014-04-28 11:00:00,48.75,48.84,48.48,48.6,50500.0,43.0464,43.1259,42.808,42.9139,50500.0
2014-04-28 11:30:00,48.57,48.77,48.57,48.65,14700.0,42.8874,43.064,42.8874,42.9581,14700.0
2014-04-28 12:00:00,48.63,48.64,48.58,48.6,5900.0,42.9404,42.9493,42.8963,42.9139,5900.0
2014-04-28 12:30:00,48.6,48.7,48.58,48.62,8800.0,42.9139,43.0022,42.8963,42.9316,8800.0
2014-04-28 13:00:00,48.63,48.66,48.54,48.6,32600.0,42.9404,42.9669,42.861,42.9139,32600.0
2014-04-28 13:30:00,48.59,48.65,48.45,48.53,16000.0,42.9051,42.9581,42.7815,42.8521,16000.0
2014-04-28 14:00:00,48.52,48.77,48.46,48.72,12300.0,42.8433,43.064,42.7903,43.0199,12300.0
2014-04-28 14:30:00,48.66,48.9,48.61,48.84,59100.0,42.9669,43.1788,42.9228,43.1259,59100.0
2014-04-28 15:00:00,48.79,49.12,48.76,49.01,107500.0,43.0817,43.3731,43.0552,43.276,107500.0
2014-04-28 15:30:00,49.03,49.09,48.74,48.81,117100.0,43.2936,43.3466,43.0376,43.0994,117100.0
2014-04-29 09:30:00,48.96,49.43,48.9,48.94,11200.0,43.2318,43.6468,43.1788,43.2142,11200.0
2014-04-29 10:00:00,48.9,48.95,48.46,48.54,22000.0,43.1788,43.223,42.7903,42.861,22000.0
2014-04-29 10:30:00,48.51,48.77,48.47,48.67,64200.0,42.8345,43.064,42.7991,42.9757,64200.0
2014-04-29 11:00:00,48.66,48.85,48.64,48.8,30600.0,42.9669,43.1347,42.9493,43.0905,30600.0
2014-04-29 11:30:00,48.85,48.99,48.8,48.99,27500.0,43.1347,43.2583,43.0905,43.2583,27500.0
2014-04-29 12:00:00,48.99,49.05,48.94,48.99,13200.0,43.2583,43.3113,43.2142,43.2583,13200.0
2014-04-29 12:30:00,48.95,48.98,48.8,48.89,28900.0,43.223,43.2495,43.0905,43.17,28900.0
2014-04-29 13:00:00,48.87,48.89,48.66,48.84,29100.0,43.1523,43.17,42.9669,43.1259,29100.0
2014-04-29 13:30:00,48.84,49.1,48.81,49.1,26400.0,43.1259,43.3554,43.0994,43.3554,26400.0
2014-04-29 14:00:00,49.11,49.24,49.1,49.24,24700.0,43.3643,43.4791,43.3554,43.4791,24700.0
2014-04-29 14:30:00,49.24,49.26,49.05,49.05,14900.0,43.4791,43.4967,43.3113,43.3113,14900.0
2014-04-29 15:00:00,49.05,49.05,48.88,48.89,29500.0,43.3113,43.3113,43.1612,43.17,29500.0
2014-04-29 15:30:00,48.85,48.97,48.82,48.9,67300.0,43.1347,43.2406,43.1082,43.1788,67300.0
2014-04-30 09:30:00,49.0,49.46,48.57,48.78,18100.0,43.2671,43.6733,42.8874,43.0729,18100.0
2014-04-30 10:00:00,48.79,48.79,48.44,48.76,22400.0,43.0817,43.0817,42.7727,43.0552,22400.0
2014-04-30 10:30:00,48.76,48.76,48.6,48.6,27200.0,43.0552,43.0552,42.9139,42.9139,27200.0
2014-04-30 11:00:00,48.69,48.73,48.57,48.65,27500.0,42.9934,43.0287,42.8874,42.9581,27500.0
2014-04-30 11:30:00,48.66,48.86,48.64,48.86,19800.0,42.9669,43.1435,42.9493,43.1435,19800.0
2014-04-30 12:00:00,48.88,49.12,48.87,49.05,19500.0,43.1612,43.3731,43.1523,43.3113,19500.0
2014-04-30 12:30:00,49.03,49.4,49.03,49.35,29200.0,43.2936,43.6203,43.2936,43.5762,29200.0
2014-04-30 13:00:00,49.38,49.41,49.16,49.39,40200.0,43.6027,43.6292,43.4084,43.6115,40200.0
2014-04-30 13:30:00,49.34,49.46,49.3,49.34,13200.0,43.5674,43.6733,43.532,43.5674,13200.0
2014-04-30 14:00:00,49.3,49.39,48.84,49.16,29500.0,43.532,43.6115,43.1259,43.4084,29500.0
2014-04-30 14:30:00,49.16,49.46,49.09,49.45,23400.0,43.4084,43.6733,43.3466,43.6645,23400.0
2014-04-30 15:00:00,49.43,49.45,49.12,49.29,28800.0,43.6468,43.6645,43.3731,43.5232,28800.0
2014-04-30 15:30:00,49.3,49.42,49.19,49.35,94100.0,43.532,43.638,43.4349,43.5762,94100.0
2014-05-01 09:30:00,51.0,51.37,50.09,50.28,174000.0,45.0331,45.3599,44.2296,44.3974,174000.0
2014-05-01 10:00:00,50.22,51.0,49.48,50.44,85400.0,44.3444,45.0331,43.691,44.5387,85400.0
2014-05-01 10:30:00,50.55,51.86,50.4,51.44,51100.0,44.6358,45.7925,44.5033,45.4217,51100.0
2014-05-01 11:00:00,51.62,51.71,51.03,51.42,32100.0,45.5806,45.6601,45.0596,45.404,32100.0
2014-05-01 11:30:00,51.41,51.75,51.37,51.74,28800.0,45.3952,45.6954,45.3599,45.6866,28800.0
2014-05-01 12:00:00,51.75,51.75,51.46,51.74,24700.0,45.6954,45.6954,45.4393,45.6866,24700.0
2014-05-01 12:30:00,51.75,51.75,51.43,51.51,22200.0,45.6954,45.6954,45.4128,45.4835,22200.0
2014-05-01 13:00:00,51.47,51.56,51.36,51.45,18500.0,45.4482,45.5276,45.351,45.4305,18500.0
2014-05-01 13:30:00,51.42,51.48,51.11,51.41,23000.0,45.404,45.457,45.1303,45.3952,23000.0
2014-05-01 14:00:00,51.36,51.75,51.36,51.61,18200.0,45.351,45.6954,45.351,45.5718,18200.0
2014-05-01 14:30:00,51.65,51.66,51.16,51.26,23500.0,45.6071,45.6159,45.1744,45.2627,23500.0
2014-05-01 15:00:00,51.22,51.42,51.18,51.41,29100.0,45.2274,45.404,45.1921,45.3952,29100.0
2014-05-01 15:30:00,51.41,51.48,51.2,51.24,73100.0,45.3952,45.457,45.2097,45.2451,73100.0
2014-05-02 09:30:00,51.18,51.74,51.03,51.22,37300.0,45.1921,45.6866,45.0596,45.2274,37300.0
2014-05-02 10:00:00,51.23,51.72,51.21,51.52,19600.0,45.2362,45.6689,45.2186,45.4923,19600.0
2014-05-02 10:30:00,51.54,51.54,50.79,50.94,27800.0,45.51,45.51,44.8477,44.9802,27800.0
2014-05-02 11:00:00,50.95,50.99,50.64,50.72,19700.0,44.989,45.0243,44.7153,44.7859,19700.0
2014-05-02 11:30:00,50.65,50.71,50.42,50.44,30500.0,44.7241,44.7771,44.521,44.5387,30500.0
2014-05-02 12:00:00,50.41,50.83,50.25,50.75,34600.0,44.5122,44.883,44.3709,44.8124,34600.0
2014-05-02 12:30:00,50.72,51.06,50.7,51.0,26100.0,44.7859,45.0861,44.7682,45.0331,26100.0
2014-05-02 13:00:00,50.97,51.03,50.72,50.72,16300.0,45.0066,45.0596,44.7859,44.7859,16300.0
2014-05-02 13:30:00,50.71,50.86,50.67,50.85,16100.0,44.7771,44.9095,44.7417,44.9007,16100.0
2014-05-02 14:00:00,50.8,50.81,50.47,50.61,32500.0,44.8565,44.8654,44.5651,44.6888,32500.0
2014-05-02 14:30:00,50.6,50.88,50.6,50.77,14800.0,44.6799,44.9272,44.6799,44.83,14800.0
2014-05-02 15:00:00,50.74,51.02,50.72,50.92,22400.0,44.8036,45.0508,44.7859,44.9625,22400.0
2014-05-02 15:30:00,50.89,50.92,50.68,50.7,92500.0,44.936,44.9625,44.7506,44.7682,92500.0
2014-05-05 09:30:00,50.28,50.51,49.57,50.25,76400.0,44.3974,44.6005,43.7704,44.3709,76400.0
2014-05-05 10:00:00,50.2,50.41,49.99,50.25,35500.0,44.3267,44.5122,44.1413,44.3709,35500.0
2014-05-05 10:30:00,50.18,50.52,50.12,50.29,18000.0,44.3091,44.6093,44.2561,44.4062,18000.0
2014-05-05 11:00:00,50.26,50.35,50.12,50.25,17100.0,44.3797,44.4592,44.2561,44.3709,17100.0
2014-05-05 11:30:00,50.27,50.37,50.22,50.31,14800.0,44.3885,44.4768,44.3444,44.4239,14800.0
2014-05-05 12:00:00,50.31,50.41,50.26,50.31,14800.0,44.4239,44.5122,44.3797,44.4239,14800.0
2014-05-05 12:30:00,50.31,50.31,50.09,50.11,16700.0,44.4239,44.4239,44.2296,44.2473,16700.0
2014-05-05 13:00:00,50.05,50.16,50.0,50.12,30500.0,44.1943,44.2914,44.1501,44.2561,30500.0
2014-05-05 13:30:00,50.13,50.18,50.0,50.0,12000.0,44.2649,44.3091,44.1501,44.1501,12000.0
2014-05-05 14:00:00,50.04,50.26,50.0,50.26,18000.0,44.1855,44.3797,44.1501,44.3797,18000.0
2014-05-05 14:30:00,50.24,50.39,50.22,50.29,23600.0,44.3621,44.4945,44.3444,44.4062,23600.0
2014-05-05 15:00:00,50.28,50.28,50.11,50.24,21000.0,44.3974,44.3974,44.2473,44.3621,21000.0
2014-05-05 15:30:00,50.23,50.27,50.0,50.05,48500.0,44.3532,44.3885,44.1501,44.1943,48500.0
2014-05-06 09:30:00,49.95,50.14,49.55,49.99,53300.0,44.106,44.2738,43.7528,44.1413,53300.0
2014-05-06 10:00:00,50.02,50.07,49.86,50.02,39300.0,44.1678,44.2119,44.0265,44.1678,39300.0
2014-05-06 10:30:00,50.03,50.16,49.91,49.93,42900.0,44.1766,44.2914,44.0707,44.0883,42900.0
2014-05-06 11:00:00,49.93,50.01,49.82,49.89,24900.0,44.0883,44.159,43.9912,44.053,24900.0
2014-05-06 11:30:00,49.89,49.99,49.83,49.98,24400.0,44.053,44.1413,44.0,44.1325,24400.0
2014-05-06 12:00:00,49.98,50.04,49.84,49.98,26700.0,44.1325,44.1855,44.0089,44.1325,26700.0
2014-05-06 12:30:00,50.0,50.01,49.83,49.89,16800.0,44.1501,44.159,44.0,44.053,16800.0
2014-05-06 13:00:00,49.92,50.06,49.91,49.97,20100.0,44.0795,44.2031,44.0707,44.1236,20100.0
2014-05-06 13:30:00,49.97,50.02,49.76,49.92,31700.0,44.1236,44.1678,43.9382,44.0795,31700.0
2014-05-06 14:00:00,49.92,50.07,49.87,49.96,24400.0,44.0795,44.2119,44.0353,44.1148,24400.0
2014-05-06 14:30:00,49.95,49.96,49.81,49.87,29300.0,44.106,44.1148,43.9824,44.0353,29300.0
2014-05-06 15:00:00,49.88,50.07,49.82,49.98,30700.0,44.0442,44.2119,43.9912,44.1325,30700.0
2014-05-06 15:30:00,49.96,49.98,49.8,49.89,84600.0,44.1148,44.1325,43.9735,44.053,84600.0
2014-05-07 09:30:00,49.89,50.05,49.63,49.75,28500.0,44.053,44.1943,43.8234,43.9294,28500.0
2014-05-07 10:00:00,49.72,49.78,49.34,49.68,43000.0,43.9029,43.9559,43.5674,43.8676,43000.0
2014-05-07 10:30:00,49.68,49.99,49.68,49.74,35000.0,43.8676,44.1413,43.8676,43.9206,35000.0
2014-05-07 11:00:00,49.74,49.9,49.66,49.79,36500.0,43.9206,44.0618,43.8499,43.9647,36500.0
2014-05-07 11:30:00,49.81,50.32,49.81,50.24,21300.0,43.9824,44.4327,43.9824,44.3621,21300.0
2014-05-07 12:00:00,50.2,50.32,50.09,50.2,39500.0,44.3267,44.4327,44.2296,44.3267,39500.0
2014-05-07 12:30:00,50.18,50.23,49.87,49.87,15200.0,44.3091,44.3532,44.0353,44.0353,15200.0
2014-05-07 13:00:00,49.9,50.12,49.9,49.98,54900.0,44.0618,44.2561,44.0618,44.1325,54900.0
2014-05-07 13:30:00,49.95,50.01,49.77,49.77,15100.0,44.106,44.159,43.947,43.947,15100.0
2014-05-07 14:00:00,49.72,49.9,49.65,49.84,68700.0,43.9029,44.0618,43.8411,44.0089,68700.0
2014-05-07 14:30:00,49.83,49.83,49.59,49.59,15400.0,44.0,44.0,43.7881,43.7881,15400.0
2014-05-07 15:00:00,49.59,49.77,49.56,49.74,36700.0,43.7881,43.947,43.7616,43.9206,36700.0
2014-05-07 15:30:00,49.73,50.02,49.73,49.92,111700.0,43.9117,44.1678,43.9117,44.0795,111700.0
2014-05-08 09:30:00,49.6,50.14,49.55,50.1,29400.0,43.7969,44.2738,43.7528,44.2384,29400.0
2014-05-08 10:00:00,50.09,50.4,50.09,50.15,80500.0,44.2296,44.5033,44.2296,44.2826,80500.0
2014-05-08 10:30:00,50.13,50.21,50.02,50.18,16600.0,44.2649,44.3356,44.1678,44.3091,16600.0
2014-05-08 11:00:00,50.16,50.23,50.0,50.02,26300.0,44.2914,44.3532,44.1501,44.1678,26300.0
2014-05-08 11:30:00,50.02,50.15,50.01,50.04,40300.0,44.1678,44.2826,44.159,44.1855,40300.0
2014-05-08 12:00:00,50.04,50.1,50.02,50.08,10000.0,44.1855,44.2384,44.1678,44.2208,10000.0
2014-05-08 12:30:00,50.08,50.12,49.87,49.96,36800.0,44.2208,44.2561,44.0353,44.1148,36800.0
2014-05-08 13:00:00,49.94,50.02,49.68,49.75,40900.0,44.0972,44.1678,43.8676,43.9294,40900.0
2014-05-08 13:30:00,49.74,49.78,49.54,49.65,18200.0,43.9206,43.9559,43.744,43.8411,18200.0
2014-05-08 14:00:00,49.65,49.65,49.31,49.56,26300.0,43.8411,43.8411,43.5409,43.7616,26300.0
2014-05-08 14:30:00,49.56,49.58,49.24,49.31,32300.0,43.7616,43.7793,43.4791,43.5409,32300.0
2014-05-08 15:00:00,49.26,49.31,49.11,49.28,38600.0,43.4967,43.5409,43.3643,43.5144,38600.0
2014-05-08 15:30:00,49.26,49.41,49.17,49.37,77300.0,43.4967,43.6292,43.4172,43.5938,77300.0
2014-05-09 09:30:00,49.2,49.38,48.67,49.02,31700.0,43.4437,43.6027,42.9757,43.2848,31700.0
2014-05-09 10:00:00,48.97,49.54,48.82,49.33,28000.0,43.2406,43.744,43.1082,43.5585,28000.0
2014-05-09 10:30:00,49.31,49.62,49.25,49.51,31500.0,43.5409,43.8146,43.4879,43.7175,31500.0
2014-05-09 11:00:00,49.5,49.57,49.21,49.44,25200.0,43.7086,43.7704,43.4526,43.6557,25200.0
2014-05-09 11:30:00,49.47,49.86,49.47,49.86,20800.0,43.6821,44.0265,43.6821,44.0265,20800.0
2014-05-09 12:00:00,49.83,49.91,49.72,49.84,21200.0,44.0,44.0707,43.9029,44.0089,21200.0
2014-05-09 12:30:00,49.82,50.13,49.79,49.94,16700.0,43.9912,44.2649,43.9647,44.0972,16700.0
2014-05-09 13:00:00,49.96,49.98,49.83,49.84,5400.0,44.1148,44.1325,44.0,44.0089,5400.0
2014-05-09 13:30:00,49.86,50.05,49.86,49.92,22400.0,44.0265,44.1943,44.0265,44.0795,22400.0
2014-05-09 14:00:00,49.98,50.06,49.88,49.97,12000.0,44.1325,44.2031,44.0442,44.1236,12000.0
2014-05-09 14:30:00,50.0,50.09,49.94,50.08,18000.0,44.1501,44.2296,44.0972,44.2208,18000.0
2014-05-09 15:00:00,50.07,50.16,50.05,50.06,21900.0,44.2119,44.2914,44.1943,44.2031,21900.0
2014-05-09 15:30:00,50.05,50.15,49.97,50.0,140100.0,44.1943,44.2826,44.1236,44.1501,140100.0
2014-05-12 09:30:00,50.05,50.73,50.05,50.61,28100.0,44.1943,44.7947,44.1943,44.6888,28100.0
2014-05-12 10:00:00,50.55,50.77,50.51,50.59,18500.0,44.6358,44.83,44.6005,44.6711,18500.0
2014-05-12 10:30:00,50.6,50.73,50.39,50.43,42000.0,44.6799,44.7947,44.4945,44.5298,42000.0
2014-05-12 11:00:00,50.45,50.61,50.39,50.4,49600.0,44.5475,44.6888,44.4945,44.5033,49600.0
2014-05-12 11:30:00,50.4,50.4,50.23,50.38,27800.0,44.5033,44.5033,44.3532,44.4857,27800.0
2014-05-12 12:00:00,50.37,50.62,50.35,50.5,29500.0,44.4768,44.6976,44.4592,44.5916,29500.0
2014-05-12 12:30:00,50.51,50.52,50.41,50.43,16500.0,44.6005,44.6093,44.5122,44.5298,16500.0
2014-05-12 13:00:00,50.42,50.56,50.4,50.55,11200.0,44.521,44.6446,44.5033,44.6358,11200.0
2014-05-12 13:30:00,50.58,50.77,50.54,50.7,58500.0,44.6623,44.83,44.627,44.7682,58500.0
2014-05-12 14:00:00,50.7,50.77,50.67,50.77,17000.0,44.7682,44.83,44.7417,44.83,17000.0
2014-05-12 14:30:00,50.76,50.84,50.72,50.75,20400.0,44.8212,44.8919,44.7859,44.8124,20400.0
2014-05-12 15:00:00,50.79,50.79,50.45,50.45,45100.0,44.8477,44.8477,44.5475,44.5475,45100.0
2014-05-12 15:30:00,50.45,50.54,50.45,50.49,93800.0,44.5475,44.627,44.5475,44.5828,93800.0
2014-05-13 09:30:00,50.5,50.72,50.42,50.51,19500.0,44.5916,44.7859,44.521,44.6005,19500.0
2014-05-13 10:00:00,50.51,50.65,50.41,50.57,72800.0,44.6005,44.7241,44.5122,44.6534,72800.0
2014-05-13 10:30:00,50.57,50.63,50.46,50.5,81400.0,44.6534,44.7064,44.5563,44.5916,81400.0
2014-05-13 11:00:00,50.5,50.55,50.39,50.41,48100.0,44.5916,44.6358,44.4945,44.5122,48100.0
2014-05-13 11:30:00,50.41,50.52,50.33,50.46,31600.0,44.5122,44.6093,44.4415,44.5563,31600.0
2014-05-13 12:00:00,50.46,50.5,50.38,50.44,12100.0,44.5563,44.5916,44.4857,44.5387,12100.0
2014-05-13 12:30:00,50.43,50.5,50.4,50.5,40900.0,44.5298,44.5916,44.5033,44.5916,40900.0
2014-05-13 13:00:00,50.5,50.5,50.43,50.45,24200.0,44.5916,44.5916,44.5298,44.5475,24200.0
2014-05-13 13:30:00,50.44,50.45,50.38,50.4,39300.0,44.5387,44.5475,44.4857,44.5033,39300.0
2014-05-13 14:00:00,50.44,50.5,50.42,50.44,19700.0,44.5387,44.5916,44.521,44.5387,19700.0
2014-05-13 14:30:00,50.45,50.5,50.45,50.49,55700.0,44.5475,44.5916,44.5475,44.5828,55700.0
2014-05-13 15:00:00,50.49,50.58,50.45,50.55,44400.0,44.5828,44.6623,44.5475,44.6358,44400.0
2014-05-13 15:30:00,50.54,50.55,50.47,50.49,95800.0,44.627,44.6358,44.5651,44.5828,95800.0
2014-05-14 09:30:00,50.3,50.43,50.0,50.08,11900.0,44.415,44.5298,44.1501,44.2208,11900.0
2014-05-14 10:00:00,50.1,50.13,49.92,49.93,36400.0,44.2384,44.2649,44.0795,44.0883,36400.0
2014-05-14 10:30:00,49.95,49.96,49.81,49.85,23800.0,44.106,44.1148,43.9824,44.0177,23800.0
2014-05-14 11:00:00,49.84,49.98,49.81,49.97,9700.0,44.0089,44.1325,43.9824,44.1236,9700.0
2014-05-14 11:30:00,49.97,49.98,49.94,49.94,8300.0,44.1236,44.1325,44.0972,44.0972,8300.0
2014-05-14 12:00:00,49.94,49.99,49.88,49.96,12200.0,44.0972,44.1413,44.0442,44.1148,12200.0
2014-05-14 12:30:00,49.96,50.0,49.89,49.9,30600.0,44.1148,44.1501,44.053,44.0618,30600.0
2014-05-14 13:00:00,49.9,49.9,49.85,49.86,33000.0,44.0618,44.0618,44.0177,44.0265,33000.0
2014-05-14 13:30:00,49.84,49.9,49.82,49.89,6000.0,44.0089,44.0618,43.9912,44.053,6000.0
2014-05-14 14:00:00,49.89,49.95,49.86,49.94,20800.0,44.053,44.106,44.0265,44.0972,20800.0
2014-05-14 14:30:00,49.94,49.98,49.74,49.78,13500.0,44.0972,44.1325,43.9206,43.9559,13500.0
2014-05-14 15:00:00,49.79,49.85,49.76,49.8,38700.0,43.9647,44.0177,43.9382,43.9735,38700.0
2014-05-14 15:30:00,49.8,49.8,49.76,49.78,98600.0,43.9735,43.9735,43.9382,43.9559,98600.0
2014-05-15 09:30:00,49.52,49.74,48.81,48.88,37100.0,43.7263,43.9206,43.0994,43.1612,37100.0
2014-05-15 10:00:00,48.88,48.9,48.25,48.51,96600.0,43.1612,43.1788,42.6049,42.8345,96600.0
2014-05-15 10:30:00,48.53,48.64,48.47,48.52,36500.0,42.8521,42.9493,42.7991,42.8433,36500.0
2014-05-15 11:00:00,48.49,48.52,48.01,48.04,61400.0,42.8168,42.8433,42.393,42.4195,61400.0
2014-05-15 11:30:00,48.01,48.29,47.98,48.06,24400.0,42.393,42.6402,42.3665,42.4371,24400.0
2014-05-15 12:00:00,48.04,48.19,48.01,48.15,38500.0,42.4195,42.5519,42.393,42.5166,38500.0
2014-05-15 12:30:00,48.15,48.41,48.15,48.41,103600.0,42.5166,42.7462,42.5166,42.7462,103600.0
2014-05-15 13:00:00,48.4,48.44,48.36,48.37,18100.0,42.7373,42.7727,42.702,42.7108,18100.0
2014-05-15 13:30:00,48.37,48.37,48.22,48.3,28300.0,42.7108,42.7108,42.5784,42.649,28300.0
2014-05-15 14:00:00,48.31,48.63,48.3,48.63,22000.0,42.6579,42.9404,42.649,42.9404,22000.0
2014-05-15 14:30:00,48.66,48.73,48.55,48.6,33600.0,42.9669,43.0287,42.8698,42.9139,33600.0
2014-05-15 15:00:00,48.6,48.61,48.29,48.39,45200.0,42.9139,42.9228,42.6402,42.7285,45200.0
2014-05-15 15:30:00,48.38,48.5,48.25,48.3,98200.0,42.7197,42.8256,42.6049,42.649,98200.0
2014-05-16 09:30:00,48.32,48.73,48.15,48.41,102500.0,42.6667,43.0287,42.5166,42.7462,102500.0
2014-05-16 10:00:00,48.55,48.65,48.25,48.6,152100.0,42.8698,42.9581,42.6049,42.9139,152100.0
2014-05-16 10:30:00,48.63,49.03,48.61,48.95,16400.0,42.9404,43.2936,42.9228,43.223,16400.0
2014-05-16 11:00:00,48.93,49.19,48.92,49.12,35300.0,43.2053,43.4349,43.1965,43.3731,35300.0
2014-05-16 11:30:00,49.1,49.11,48.78,48.88,13600.0,43.3554,43.3643,43.0729,43.1612,13600.0
2014-05-16 12:00:00,48.91,48.98,48.81,48.9,18000.0,43.1877,43.2495,43.0994,43.1788,18000.0
2014-05-16 12:30:00,48.91,49.04,48.91,48.97,20400.0,43.1877,43.3025,43.1877,43.2406,20400.0
2014-05-16 13:00:00,48.97,49.25,48.9,49.24,36100.0,43.2406,43.4879,43.1788,43.4791,36100.0
2014-05-16 13:30:00,49.22,49.29,49.15,49.15,24500.0,43.4614,43.5232,43.3996,43.3996,24500.0
2014-05-16 14:00:00,49.14,49.15,48.92,49.15,30000.0,43.3908,43.3996,43.1965,43.3996,30000.0
2014-05-16 14:30:00,49.14,49.36,49.06,49.32,31700.0,43.3908,43.585,43.3201,43.5497,31700.0
2014-05-16 15:00:00,49.32,49.32,49.18,49.24,29100.0,43.5497,43.5497,43.4261,43.4791,29100.0
2014-05-16 15:30:00,49.24,49.43,49.2,49.29,111700.0,43.4791,43.6468,43.4437,43.5232,111700.0
2014-05-19 09:30:00,49.3,49.89,49.27,49.84,20800.0,43.532,44.053,43.5055,44.0089,20800.0
2014-05-19 10:00:00,49.87,49.92,49.55,49.56,40100.0,44.0353,44.0795,43.7528,43.7616,40100.0
2014-05-19 10:30:00,49.55,49.71,49.43,49.65,48000.0,43.7528,43.8941,43.6468,43.8411,48000.0
2014-05-19 11:00:00,49.69,49.85,49.66,49.74,22400.0,43.8764,44.0177,43.8499,43.9206,22400.0
2014-05-19 11:30:00,49.75,49.9,49.7,49.81,42700.0,43.9294,44.0618,43.8852,43.9824,42700.0
2014-05-19 12:00:00,49.82,49.97,49.82,49.95,15900.0,43.9912,44.1236,43.9912,44.106,15900.0
2014-05-19 12:30:00,49.94,49.94,49.8,49.85,38200.0,44.0972,44.0972,43.9735,44.0177,38200.0
2014-05-19 13:00:00,49.87,49.9,49.8,49.81,19400.0,44.0353,44.0618,43.9735,43.9824,19400.0
2014-05-19 13:30:00,49.82,49.86,49.75,49.85,10900.0,43.9912,44.0265,43.9294,44.0177,10900.0
2014-05-19 14:00:00,49.85,49.9,49.8,49.86,116400.0,44.0177,44.0618,43.9735,44.0265,116400.0
2014-05-19 14:30:00,49.87,50.14,49.78,50.04,45700.0,44.0353,44.2738,43.9559,44.1855,45700.0
2014-05-19 15:00:00,50.04,50.28,49.99,50.23,103800.0,44.1855,44.3974,44.1413,44.3532,103800.0
2014-05-19 15:30:00,50.21,50.36,50.15,50.21,77100.0,44.3356,44.468,44.2826,44.3356,77100.0
2014-05-20 09:30:00,49.87,50.12,49.75,49.75,16800.0,44.0353,44.2561,43.9294,43.9294,16800.0
2014-05-20 10:00:00,49.77,49.88,49.75,49.83,40300.0,43.947,44.0442,43.9294,44.0,40300.0
2014-05-20 10:30:00,49.85,50.01,49.8,49.94,66200.0,44.0177,44.159,43.9735,44.0972,66200.0
2014-05-20 11:00:00,49.99,50.27,49.97,50.22,22900.0,44.1413,44.3885,44.1236,44.3444,22900.0
2014-05-20 11:30:00,50.21,50.29,50.16,50.16,24800.0,44.3356,44.4062,44.2914,44.2914,24800.0
2014-05-20 12:00:00,50.14,50.14,49.92,50.0,24000.0,44.2738,44.2738,44.0795,44.1501,24000.0
2014-05-20 12:30:00,49.99,50.1,49.98,49.98,21100.0,44.1413,44.2384,44.1325,44.1325,21100.0
2014-05-20 13:00:00,49.99,50.12,49.98,50.11,35600.0,44.1413,44.2561,44.1325,44.2473,35600.0
2014-05-20 13:30:00,50.08,50.27,50.08,50.25,51000.0,44.2208,44.3885,44.2208,44.3709,51000.0
2014-05-20 14:00:00,50.28,50.37,50.25,50.32,28200.0,44.3974,44.4768,44.3709,44.4327,28200.0
2014-05-20 14:30:00,50.31,50.39,50.31,50.37,42500.0,44.4239,44.4945,44.4239,44.4768,42500.0
2014-05-20 15:00:00,50.36,50.5,50.35,50.49,122800.0,44.468,44.5916,44.4592,44.5828,122800.0
2014-05-20 15:30:00,50.48,50.54,50.38,50.5,933300.0,44.574,44.627,44.4857,44.5916,933300.0
2014-05-21 09:30:00,50.52,51.03,50.52,50.79,26200.0,44.6093,45.0596,44.6093,44.8477,26200.0
2014-05-21 10:00:00,50.8,50.89,50.6,50.63,13500.0,44.8565,44.936,44.6799,44.7064,13500.0
2014-05-21 10:30:00,50.63,50.7,50.4,50.42,23800.0,44.7064,44.7682,44.5033,44.521,23800.0
2014-05-21 11:00:00,50.43,50.62,50.43,50.45,20300.0,44.5298,44.6976,44.5298,44.5475,20300.0
2014-05-21 11:30:00,50.46,50.53,50.45,50.5,25300.0,44.5563,44.6181,44.5475,44.5916,25300.0
2014-05-21 12:00:00,50.5,50.57,50.48,50.53,18600.0,44.5916,44.6534,44.574,44.6181,18600.0
2014-05-21 12:30:00,50.54,50.55,50.51,50.55,7900.0,44.627,44.6358,44.6005,44.6358,7900.0
2014-05-21 13:00:00,50.54,50.57,50.49,50.5,10000.0,44.627,44.6534,44.5828,44.5916,10000.0
2014-05-21 13:30:00,50.5,50.55,50.49,50.5,6200.0,44.5916,44.6358,44.5828,44.5916,6200.0
2014-05-21 14:00:00,50.51,50.68,50.45,50.68,33900.0,44.6005,44.7506,44.5475,44.7506,33900.0
2014-05-21 14:30:00,50.68,50.78,50.63,50.76,12900.0,44.7506,44.8389,44.7064,44.8212,12900.0
2014-05-21 15:00:00,50.78,50.81,50.73,50.76,22300.0,44.8389,44.8654,44.7947,44.8212,22300.0
2014-05-21 15:30:00,50.74,50.77,50.63,50.71,57400.0,44.8036,44.83,44.7064,44.7771,57400.0
2014-05-22 09:30:00,50.65,50.97,50.32,50.87,20000.0,44.7241,45.0066,44.4327,44.9183,20000.0
2014-05-22 10:00:00,50.86,50.91,50.59,50.79,19300.0,44.9095,44.9537,44.6711,44.8477,19300.0
2014-05-22 10:30:00,50.79,51.23,50.76,51.23,32900.0,44.8477,45.2362,44.8212,45.2362,32900.0
2014-05-22 11:00:00,51.23,51.29,51.05,51.25,24000.0,45.2362,45.2892,45.0773,45.2539,24000.0
2014-05-22 11:30:00,51.25,51.32,51.18,51.3,30300.0,45.2539,45.3157,45.1921,45.298,30300.0
2014-05-22 12:00:00,51.28,51.33,51.17,51.26,12500.0,45.2804,45.3245,45.1833,45.2627,12500.0
2014-05-22 12:30:00,51.26,51.39,51.23,51.37,12700.0,45.2627,45.3775,45.2362,45.3599,12700.0
2014-05-22 13:00:00,51.38,51.74,51.38,51.65,29000.0,45.3687,45.6866,45.3687,45.6071,29000.0
2014-05-22 13:30:00,51.64,51.84,51.6,51.68,25800.0,45.5983,45.7749,45.5629,45.6336,25800.0
2014-05-22 14:00:00,51.68,51.76,51.6,51.6,13400.0,45.6336,45.7042,45.5629,45.5629,13400.0
2014-05-22 14:30:00,51.61,51.65,51.44,51.46,17800.0,45.5718,45.6071,45.4217,45.4393,17800.0
2014-05-22 15:00:00,51.46,51.69,51.35,51.69,120300.0,45.4393,45.6424,45.3422,45.6424,120300.0
2014-05-22 15:30:00,51.69,51.71,51.39,51.5,73600.0,45.6424,45.6601,45.3775,45.4746,73600.0
2014-05-23 09:30:00,51.73,51.76,51.33,51.54,23100.0,45.6777,45.7042,45.3245,45.51,23100.0
2014-05-23 10:00:00,51.57,52.02,51.56,51.97,27600.0,45.5365,45.9338,45.5276,45.8897,27600.0
2014-05-23 10:30:00,52.02,52.18,51.78,51.8,9200.0,45.9338,46.0751,45.7219,45.7395,9200.0
2014-05-23 11:00:00,51.8,51.95,51.76,51.86,28800.0,45.7395,45.872,45.7042,45.7925,28800.0
2014-05-23 11:30:00,51.87,52.01,51.78,52.01,11500.0,45.8014,45.925,45.7219,45.925,11500.0
2014-05-23 12:00:00,52.01,52.14,52.0,52.11,8500.0,45.925,46.0398,45.9161,46.0133,8500.0
2014-05-23 12:30:00,52.09,52.23,52.09,52.2,14800.0,45.9956,46.1192,45.9956,46.0927,14800.0
2014-05-23 13:00:00,52.2,52.28,52.13,52.27,10800.0,46.0927,46.1634,46.0309,46.1546,10800.0
2014-05-23 13:30:00,52.26,52.45,52.25,52.42,18300.0,46.1457,46.3135,46.1369,46.287,18300.0
2014-05-23 14:00:00,52.43,52.59,52.43,52.51,13200.0,46.2958,46.4371,46.2958,46.3665,13200.0
2014-05-23 14:30:00,52.51,52.53,52.09,52.28,71900.0,46.3665,46.3841,45.9956,46.1634,71900.0
2014-05-23 15:00:00,52.28,52.36,52.23,52.35,55000.0,46.1634,46.234,46.1192,46.2252,55000.0
2014-05-23 15:30:00,52.34,52.53,52.32,52.45,67600.0,46.2164,46.3841,46.1987,46.3135,67600.0
2014-05-27 09:30:00,52.49,52.84,52.44,52.44,19900.0,46.3488,46.6579,46.3047,46.3047,19900.0
2014-05-27 10:00:00,52.47,52.81,52.37,52.67,21500.0,46.3312,46.6314,46.2429,46.5078,21500.0
2014-05-27 10:30:00,52.64,52.65,52.33,52.37,12600.0,46.4813,46.4901,46.2075,46.2429,12600.0
2014-05-27 11:00:00,52.37,52.68,52.37,52.51,33400.0,46.2429,46.5166,46.2429,46.3665,33400.0
2014-05-27 11:30:00,52.62,52.69,52.51,52.62,7100.0,46.4636,46.5254,46.3665,46.4636,7100.0
2014-05-27 12:00:00,52.57,52.64,52.42,52.45,15300.0,46.4195,46.4813,46.287,46.3135,15300.0
2014-05-27 12:30:00,52.45,52.63,52.43,52.6,11700.0,46.3135,46.4724,46.2958,46.4459,11700.0
2014-05-27 13:00:00,52.6,52.6,52.45,52.45,6800.0,46.4459,46.4459,46.3135,46.3135,6800.0
2014-05-27 13:30:00,52.43,52.54,52.4,52.49,13900.0,46.2958,46.393,46.2693,46.3488,13900.0
2014-05-27 14:00:00,52.51,52.51,52.42,52.46,19200.0,46.3665,46.3665,46.287,46.3223,19200.0
2014-05-27 14:30:00,52.46,52.57,52.42,52.5,15200.0,46.3223,46.4195,46.287,46.3576,15200.0
2014-05-27 15:00:00,52.5,52.55,52.45,52.47,14500.0,46.3576,46.4018,46.3135,46.3312,14500.0
2014-05-27 15:30:00,52.46,52.56,52.43,52.47,64900.0,46.3223,46.4106,46.2958,46.3312,64900.0
2014-05-28 09:30:00,52.62,52.82,52.46,52.74,86300.0,46.4636,46.6402,46.3223,46.5696,86300.0
2014-05-28 10:00:00,52.78,52.98,52.7,52.92,61400.0,46.6049,46.7815,46.5342,46.7285,61400.0
2014-05-28 10:30:00,52.92,53.04,52.8,53.04,77600.0,46.7285,46.8345,46.6225,46.8345,77600.0
2014-05-28 11:00:00,53.05,53.26,53.05,53.16,15500.0,46.8433,47.0287,46.8433,46.9404,15500.0
2014-05-28 11:30:00,53.18,53.22,53.02,53.04,14400.0,46.9581,46.9934,46.8168,46.8345,14400.0
2014-05-28 12:00:00,53.04,53.24,53.04,53.18,29400.0,46.8345,47.0111,46.8345,46.9581,29400.0
2014-05-28 12:30:00,53.18,53.23,53.07,53.07,18400.0,46.9581,47.0022,46.861,46.861,18400.0
2014-05-28 13:00:00,53.06,53.12,53.03,53.05,9100.0,46.8521,46.9051,46.8256,46.8433,9100.0
2014-05-28 13:30:00,53.05,53.09,52.99,53.05,13100.0,46.8433,46.8786,46.7903,46.8433,13100.0
2014-05-28 14:00:00,53.05,53.05,52.81,52.86,12400.0,46.8433,46.8433,46.6314,46.6755,12400.0
2014-05-28 14:30:00,52.82,53.07,52.76,53.07,21400.0,46.6402,46.861,46.5872,46.861,21400.0
2014-05-28 15:00:00,53.07,53.08,52.96,52.99,19700.0,46.861,46.8698,46.7638,46.7903,19700.0
2014-05-28 15:30:00,52.98,53.03,52.89,52.96,74900.0,46.7815,46.8256,46.702,46.7638,74900.0
2014-05-29 09:30:00,52.94,53.25,52.94,53.11,139800.0,46.7462,47.0199,46.7462,46.8963,139800.0
2014-05-29 10:00:00,53.08,53.27,53.0,53.27,141700.0,46.8698,47.0376,46.7991,47.0376,141700.0
2014-05-29 10:30:00,53.23,53.5,53.23,53.49,97200.0,47.0022,47.2406,47.0022,47.2318,97200.0
2014-05-29 11:00:00,53.47,53.47,53.31,53.32,21700.0,47.2142,47.2142,47.0729,47.0817,21700.0
2014-05-29 11:30:00,53.31,53.33,53.22,53.26,35700.0,47.0729,47.0905,46.9934,47.0287,35700.0
2014-05-29 12:00:00,53.25,53.42,53.25,53.32,13400.0,47.0199,47.17,47.0199,47.0817,13400.0
2014-05-29 12:30:00,53.31,53.39,53.29,53.38,8900.0,47.0729,47.1435,47.0552,47.1347,8900.0
2014-05-29 13:00:00,53.38,53.47,53.37,53.46,9700.0,47.1347,47.2142,47.1259,47.2053,9700.0
2014-05-29 13:30:00,53.47,53.63,53.47,53.63,14500.0,47.2142,47.3554,47.2142,47.3554,14500.0
2014-05-29 14:00:00,53.64,53.71,53.52,53.71,25000.0,47.3643,47.4261,47.2583,47.4261,25000.0
2014-05-29 14:30:00,53.72,53.86,53.7,53.71,110800.0,47.4349,47.5585,47.4172,47.4261,110800.0
2014-05-29 15:00:00,53.71,53.77,53.62,53.74,36400.0,47.4261,47.4791,47.3466,47.4526,36400.0
2014-05-29 15:30:00,53.73,53.73,53.42,53.51,101000.0,47.4437,47.4437,47.17,47.2495,101000.0
2014-05-30 09:30:00,53.49,53.51,53.02,53.24,13900.0,47.2318,47.2495,46.8168,47.0111,13900.0
2014-05-30 10:00:00,53.19,53.35,53.04,53.22,23500.0,46.9669,47.1082,46.8345,46.9934,23500.0
2014-05-30 10:30:00,53.22,53.42,53.16,53.33,18200.0,46.9934,47.17,46.9404,47.0905,18200.0
2014-05-30 11:00:00,53.37,53.38,53.07,53.13,9900.0,47.1259,47.1347,46.861,46.9139,9900.0
2014-05-30 11:30:00,53.13,53.18,52.86,52.87,15500.0,46.9139,46.9581,46.6755,46.6844,15500.0
2014-05-30 12:00:00,52.86,52.93,52.66,52.87,17700.0,46.6755,46.7373,46.4989,46.6844,17700.0
2014-05-30 12:30:00,52.88,52.88,52.6,52.74,16000.0,46.6932,46.6932,46.4459,46.5696,16000.0
2014-05-30 13:00:00,52.74,52.8,52.64,52.66,11700.0,46.5696,46.6225,46.4813,46.4989,11700.0
2014-05-30 13:30:00,52.65,52.65,52.48,52.59,25400.0,46.4901,46.4901,46.34,46.4371,25400.0
2014-05-30 14:00:00,52.58,52.65,52.55,52.57,12800.0,46.4283,46.4901,46.4018,46.4195,12800.0
2014-05-30 14:30:00,52.55,52.63,52.52,52.54,21700.0,46.4018,46.4724,46.3753,46.393,21700.0
2014-05-30 15:00:00,52.53,52.56,52.36,52.44,41400.0,46.3841,46.4106,46.234,46.3047,41400.0
2014-05-30 15:30:00,52.46,52.49,52.33,52.38,89900.0,46.3223,46.3488,46.2075,46.2517,89900.0
2014-06-02 09:30:00,52.77,52.77,52.13,52.27,86400.0,46.5961,46.5961,46.0309,46.1546,86400.0
2014-06-02 10:00:00,52.24,52.34,52.05,52.32,48900.0,46.1281,46.2164,45.9603,46.1987,48900.0
2014-06-02 10:30:00,52.33,52.41,52.3,52.36,25800.0,46.2075,46.2782,46.181,46.234,25800.0
2014-06-02 11:00:00,52.37,52.48,52.35,52.44,31300.0,46.2429,46.34,46.2252,46.3047,31300.0
2014-06-02 11:30:00,52.44,52.44,52.36,52.36,21700.0,46.3047,46.3047,46.234,46.234,21700.0
2014-06-02 12:00:00,52.36,52.4,52.26,52.29,31600.0,46.234,46.2693,46.1457,46.1722,31600.0
2014-06-02 12:30:00,52.29,52.3,52.17,52.18,15800.0,46.1722,46.181,46.0663,46.0751,15800.0
2014-06-02 13:00:00,52.18,52.22,52.15,52.17,19100.0,46.0751,46.1104,46.0486,46.0663,19100.0
2014-06-02 13:30:00,52.16,52.2,52.13,52.17,31800.0,46.0574,46.0927,46.0309,46.0663,31800.0
2014-06-02 14:00:00,52.16,52.23,52.13,52.23,28600.0,46.0574,46.1192,46.0309,46.1192,28600.0
2014-06-02 14:30:00,52.23,52.32,52.23,52.28,25900.0,46.1192,46.1987,46.1192,46.1634,25900.0
2014-06-02 15:00:00,52.3,52.3,52.15,52.15,50300.0,46.181,46.181,46.0486,46.0486,50300.0
2014-06-02 15:30:00,52.15,52.22,52.04,52.07,118200.0,46.0486,46.1104,45.9515,45.978,118200.0
2014-06-03 09:30:00,51.3,52.05,51.3,51.93,34100.0,45.298,45.9603,45.298,45.8543,34100.0
2014-06-03 10:00:00,52.0,52.35,52.0,52.3,30900.0,45.9161,46.2252,45.9161,46.181,30900.0
2014-06-03 10:30:00,52.3,52.43,52.16,52.27,14100.0,46.181,46.2958,46.0574,46.1546,14100.0
2014-06-03 11:00:00,52.29,52.32,52.2,52.23,24900.0,46.1722,46.1987,46.0927,46.1192,24900.0
2014-06-03 11:30:00,52.22,52.25,52.11,52.11,12700.0,46.1104,46.1369,46.0133,46.0133,12700.0
2014-06-03 12:00:00,52.09,52.35,52.04,52.32,24700.0,45.9956,46.2252,45.9515,46.1987,24700.0
2014-06-03 12:30:00,52.33,52.46,52.29,52.45,16000.0,46.2075,46.3223,46.1722,46.3135,16000.0
2014-06-03 13:00:00,52.43,52.61,52.43,52.59,16000.0,46.2958,46.4548,46.2958,46.4371,16000.0
2014-06-03 13:30:00,52.63,52.65,52.49,52.53,12100.0,46.4724,46.4901,46.3488,46.3841,12100.0
2014-06-03 14:00:00,52.55,52.74,52.5,52.7,19100.0,46.4018,46.5696,46.3576,46.5342,19100.0
2014-06-03 14:30:00,52.7,52.7,52.45,52.51,22900.0,46.5342,46.5342,46.3135,46.3665,22900.0
2014-06-03 15:00:00,52.5,52.53,52.39,52.39,28900.0,46.3576,46.3841,46.2605,46.2605,28900.0
2014-06-03 15:30:00,52.39,52.47,52.35,52.42,81800.0,46.2605,46.3312,46.2252,46.287,81800.0
2014-06-04 09:30:00,52.27,52.71,52.23,52.61,16200.0,46.1546,46.5431,46.1192,46.4548,16200.0
2014-06-04 10:00:00,52.62,52.85,52.57,52.72,45700.0,46.4636,46.6667,46.4195,46.5519,45700.0
2014-06-04 10:30:00,52.73,52.99,52.72,52.95,9900.0,46.5607,46.7903,46.5519,46.755,9900.0
2014-06-04 11:00:00,52.93,53.2,52.93,53.2,28100.0,46.7373,46.9757,46.7373,46.9757,28100.0
2014-06-04 11:30:00,53.18,53.31,53.14,53.24,24900.0,46.9581,47.0729,46.9228,47.0111,24900.0
2014-06-04 12:00:00,53.26,53.3,53.21,53.23,65900.0,47.0287,47.064,46.9846,47.0022,65900.0
2014-06-04 12:30:00,53.23,53.24,53.08,53.22,46600.0,47.0022,47.0111,46.8698,46.9934,46600.0
2014-06-04 13:00:00,53.18,53.22,53.03,53.05,53100.0,46.9581,46.9934,46.8256,46.8433,53100.0
2014-06-04 13:30:00,53.04,53.21,53.01,53.21,21100.0,46.8345,46.9846,46.808,46.9846,21100.0
2014-06-04 14:00:00,53.21,53.24,53.05,53.1,16800.0,46.9846,47.0111,46.8433,46.8874,16800.0
2014-06-04 14:30:00,53.11,53.16,53.04,53.16,14700.0,46.8963,46.9404,46.8345,46.9404,14700.0
2014-06-04 15:00:00,53.16,53.18,53.09,53.16,31200.0,46.9404,46.9581,46.8786,46.9404,31200.0
2014-06-04 15:30:00,53.16,53.24,53.12,53.16,136800.0,46.9404,47.0111,46.9051,46.9404,136800.0
2014-06-05 09:30:00,53.2,53.46,52.9,53.4,28400.0,46.9757,47.2053,46.7108,47.1523,28400.0
2014-06-05 10:00:00,53.4,53.67,53.4,53.66,36600.0,47.1523,47.3908,47.1523,47.3819,36600.0
2014-06-05 10:30:00,53.66,53.96,53.55,53.96,56000.0,47.3819,47.6468,47.2848,47.6468,56000.0
2014-06-05 11:00:00,53.93,54.0,53.87,53.91,29500.0,47.6203,47.6821,47.5674,47.6027,29500.0
2014-06-05 11:30:00,53.9,54.25,53.88,54.02,71500.0,47.5938,47.9029,47.5762,47.6998,71500.0
2014-06-05 12:00:00,54.0,54.31,54.0,54.3,24100.0,47.6821,47.9559,47.6821,47.947,24100.0
2014-06-05 12:30:00,54.29,54.31,54.15,54.15,38200.0,47.9382,47.9559,47.8146,47.8146,38200.0
2014-06-05 13:00:00,54.16,54.2,53.91,53.93,18500.0,47.8234,47.8587,47.6027,47.6203,18500.0
2014-06-05 13:30:00,53.93,54.05,53.9,54.04,24700.0,47.6203,47.7263,47.5938,47.7175,24700.0
2014-06-05 14:00:00,54.04,54.26,54.03,54.18,36800.0,47.7175,47.9117,47.7086,47.8411,36800.0
2014-06-05 14:30:00,54.18,54.3,54.07,54.14,37700.0,47.8411,47.947,47.744,47.8058,37700.0
2014-06-05 15:00:00,54.14,54.22,54.11,54.17,30600.0,47.8058,47.8764,47.7793,47.8323,30600.0
2014-06-05 15:30:00,54.16,54.34,54.13,54.3,95500.0,47.8234,47.9824,47.7969,47.947,95500.0
2014-06-06 09:30:00,54.43,55.27,54.37,55.18,67600.0,48.0618,48.8036,48.0089,48.7241,67600.0
2014-06-06 10:00:00,55.26,55.66,55.19,55.53,143800.0,48.7947,49.1479,48.7329,49.0331,143800.0
2014-06-06 10:30:00,55.49,55.52,55.27,55.39,34800.0,48.9978,49.0243,48.8036,48.9095,34800.0
2014-06-06 11:00:00,55.39,55.47,55.25,55.35,62600.0,48.9095,48.9802,48.7859,48.8742,62600.0
2014-06-06 11:30:00,55.35,55.41,55.28,55.35,56600.0,48.8742,48.9272,48.8124,48.8742,56600.0
2014-06-06 12:00:00,55.34,55.48,55.34,55.47,37600.0,48.8654,48.989,48.8654,48.9802,37600.0
2014-06-06 12:30:00,55.46,55.71,55.42,55.56,42700.0,48.9713,49.1921,48.936,49.0596,42700.0
2014-06-06 13:00:00,55.55,55.64,55.48,55.62,26600.0,49.0508,49.1303,48.989,49.1126,26600.0
2014-06-06 13:30:00,55.64,55.86,55.62,55.86,31900.0,49.1303,49.3245,49.1126,49.3245,31900.0
2014-06-06 14:00:00,55.86,56.09,55.85,55.96,59600.0,49.3245,49.5276,49.3157,49.4128,59600.0
2014-06-06 14:30:00,55.92,55.92,55.67,55.7,59700.0,49.3775,49.3775,49.1568,49.1833,59700.0
2014-06-06 15:00:00,55.71,55.88,55.65,55.67,103300.0,49.1921,49.3422,49.1391,49.1568,103300.0
2014-06-06 15:30:00,55.67,55.86,55.6,55.85,148600.0,49.1568,49.3245,49.095,49.3157,148600.0
2014-06-09 09:30:00,55.97,56.81,55.62,56.43,51600.0,49.4217,50.1634,49.1126,49.8278,51600.0
2014-06-09 10:00:00,56.43,56.52,56.3,56.45,42300.0,49.8278,49.9073,49.7131,49.8455,42300.0
2014-06-09 10:30:00,56.45,56.63,56.41,56.54,35900.0,49.8455,50.0044,49.8102,49.925,35900.0
2014-06-09 11:00:00,56.54,56.6,56.49,56.56,35600.0,49.925,49.978,49.8808,49.9426,35600.0
2014-06-09 11:30:00,56.55,56.6,56.5,56.55,92900.0,49.9338,49.978,49.8897,49.9338,92900.0
2014-06-09 12:00:00,56.56,56.6,56.45,56.45,30800.0,49.9426,49.978,49.8455,49.8455,30800.0
2014-06-09 12:30:00,56.45,56.48,56.39,56.41,21100.0,49.8455,49.872,49.7925,49.8102,21100.0
2014-06-09 13:00:00,56.41,56.55,56.39,56.39,45900.0,49.8102,49.9338,49.7925,49.7925,45900.0
2014-06-09 13:30:00,56.35,56.36,56.12,56.14,28700.0,49.7572,49.766,49.5541,49.5718,28700.0
2014-06-09 14:00:00,56.12,56.27,56.03,56.27,117500.0,49.5541,49.6866,49.4746,49.6866,117500.0
2014-06-09 14:30:00,56.27,56.34,56.23,56.27,65600.0,49.6866,49.7484,49.6512,49.6866,65600.0
2014-06-09 15:00:00,56.27,56.39,56.22,56.38,29300.0,49.6866,49.7925,49.6424,49.7837,29300.0
2014-06-09 15:30:00,56.38,56.43,56.31,56.35,149600.0,49.7837,49.8278,49.7219,49.7572,149600.0
2014-06-10 09:30:00,56.24,56.68,55.98,56.2,30200.0,49.6601,50.0486,49.4305,49.6248,30200.0
2014-06-10 10:00:00,56.14,56.3,55.95,56.15,46100.0,49.5718,49.7131,49.404,49.5806,46100.0
2014-06-10 10:30:00,56.16,56.3,56.08,56.24,26000.0,49.5894,49.7131,49.5188,49.6601,26000.0
2014-06-10 11:00:00,56.23,56.3,56.2,56.26,119000.0,49.6512,49.7131,49.6248,49.6777,119000.0
2014-06-10 11:30:00,56.26,56.35,56.25,56.32,25500.0,49.6777,49.7572,49.6689,49.7307,25500.0
2014-06-10 12:00:00,56.31,56.31,56.24,56.31,18500.0,49.7219,49.7219,49.6601,49.7219,18500.0
2014-06-10 12:30:00,56.32,56.41,56.32,56.41,13900.0,49.7307,49.8102,49.7307,49.8102,13900.0
2014-06-10 13:00:00,56.42,56.51,56.42,56.5,16900.0,49.819,49.8985,49.819,49.8897,16900.0
2014-06-10 13:30:00,56.52,56.66,56.52,56.65,21700.0,49.9073,50.0309,49.9073,50.0221,21700.0
2014-06-10 14:00:00,56.67,56.74,56.66,56.72,39000.0,50.0398,50.1016,50.0309,50.0839,39000.0
2014-06-10 14:30:00,56.73,56.73,56.61,56.68,29600.0,50.0927,50.0927,49.9868,50.0486,29600.0
2014-06-10 15:00:00,56.68,56.75,56.66,56.69,50900.0,50.0486,50.1104,50.0309,50.0574,50900.0
2014-06-10 15:30:00,56.68,56.75,56.63,56.73,97000.0,50.0486,50.1104,50.0044,50.0927,97000.0
2014-06-11 09:30:00,56.4,56.42,55.98,56.19,24700.0,49.8014,49.819,49.4305,49.6159,24700.0
2014-06-11 10:00:00,56.18,56.29,56.06,56.2,37000.0,49.6071,49.7042,49.5011,49.6248,37000.0
2014-06-11 10:30:00,56.24,56.33,56.18,56.19,30900.0,49.6601,49.7395,49.6071,49.6159,30900.0
2014-06-11 11:00:00,56.19,56.3,56.12,56.14,24300.0,49.6159,49.7131,49.5541,49.5718,24300.0
2014-06-11 11:30:00,56.12,56.21,56.07,56.2,44300.0,49.5541,49.6336,49.51,49.6248,44300.0
2014-06-11 12:00:00,56.2,56.26,56.13,56.26,20600.0,49.6248,49.6777,49.5629,49.6777,20600.0
2014-06-11 12:30:00,56.22,56.25,56.15,56.18,16800.0,49.6424,49.6689,49.5806,49.6071,16800.0
2014-06-11 13:00:00,56.18,56.25,56.15,56.25,26800.0,49.6071,49.6689,49.5806,49.6689,26800.0
2014-06-11 13:30:00,56.27,56.27,56.17,56.2,37200.0,49.6866,49.6866,49.5983,49.6248,37200.0
2014-06-11 14:00:00,56.2,56.3,56.18,56.23,33900.0,49.6248,49.7131,49.6071,49.6512,33900.0
2014-06-11 14:30:00,56.24,56.28,56.2,56.22,30000.0,49.6601,49.6954,49.6248,49.6424,30000.0
2014-06-11 15:00:00,56.22,56.29,56.22,56.25,44800.0,49.6424,49.7042,49.6424,49.6689,44800.0
2014-06-11 15:30:00,56.26,56.37,56.2,56.35,138100.0,49.6777,49.7749,49.6248,49.7572,138100.0
2014-06-12 09:30:00,56.18,56.56,56.04,56.51,9400.0,49.6778,50.0138,49.554,49.9696,9400.0
2014-06-12 10:00:00,56.48,56.49,55.89,56.07,72200.0,49.9431,49.9519,49.4214,49.5805,72200.0
2014-06-12 10:30:00,56.07,56.16,55.96,56.12,38000.0,49.5805,49.6601,49.4833,49.6248,38000.0
2014-06-12 11:00:00,56.12,56.24,56.05,56.1,34800.0,49.6248,49.7309,49.5629,49.6071,34800.0
2014-06-12 11:30:00,56.11,56.18,56.08,56.13,20700.0,49.6159,49.6778,49.5894,49.6336,20700.0
2014-06-12 12:00:00,56.13,56.22,56.08,56.17,21000.0,49.6336,49.7132,49.5894,49.669,21000.0
2014-06-12 12:30:00,56.18,56.18,56.05,56.13,46600.0,49.6778,49.6778,49.5629,49.6336,46600.0
2014-06-12 13:00:00,56.14,56.18,56.06,56.06,46000.0,49.6424,49.6778,49.5717,49.5717,46000.0
2014-06-12 13:30:00,56.07,56.16,56.02,56.13,46300.0,49.5805,49.6601,49.5363,49.6336,46300.0
2014-06-12 14:00:00,56.11,56.18,56.06,56.1,62400.0,49.6159,49.6778,49.5717,49.6071,62400.0
2014-06-12 14:30:00,56.09,56.16,56.06,56.1,49300.0,49.5982,49.6601,49.5717,49.6071,49300.0
2014-06-12 15:00:00,56.1,56.21,56.08,56.14,134700.0,49.6071,49.7043,49.5894,49.6424,134700.0
2014-06-12 15:30:00,56.13,56.18,56.03,56.12,446000.0,49.6336,49.6778,49.5452,49.6248,446000.0
2014-06-13 09:30:00,56.26,56.26,55.9,56.06,38100.0,49.7486,49.7486,49.4302,49.5717,38100.0
2014-06-13 10:00:00,56.06,56.11,55.92,56.03,91400.0,49.5717,49.6159,49.4479,49.5452,91400.0
2014-06-13 10:30:00,56.03,56.07,55.98,56.05,30000.0,49.5452,49.5805,49.501,49.5629,30000.0
2014-06-13 11:00:00,56.06,56.09,56.02,56.06,12900.0,49.5717,49.5982,49.5363,49.5717,12900.0
2014-06-13 11:30:00,56.06,56.07,56.02,56.05,24600.0,49.5717,49.5805,49.5363,49.5629,24600.0
2014-06-13 12:00:00,56.05,56.09,56.04,56.04,17900.0,49.5629,49.5982,49.554,49.554,17900.0
2014-06-13 12:30:00,56.04,56.06,56.03,56.05,14900.0,49.554,49.5717,49.5452,49.5629,14900.0
2014-06-13 13:00:00,56.05,56.07,56.04,56.06,24400.0,49.5629,49.5805,49.554,49.5717,24400.0
2014-06-13 13:30:00,56.07,56.09,56.05,56.05,25600.0,49.5805,49.5982,49.5629,49.5629,25600.0
2014-06-13 14:00:00,56.05,56.09,56.05,56.06,19400.0,49.5629,49.5982,49.5629,49.5717,19400.0
2014-06-13 14:30:00,56.07,56.08,56.03,56.05,50200.0,49.5805,49.5894,49.5452,49.5629,50200.0
2014-06-13 15:00:00,56.06,56.13,56.02,56.03,26300.0,49.5717,49.6336,49.5363,49.5452,26300.0
2014-06-13 15:30:00,56.03,56.11,56.02,56.1,88200.0,49.5452,49.6159,49.5363,49.6071,88200.0
2014-06-16 09:30:00,55.93,56.84,55.84,56.64,32200.0,49.4567,50.2614,49.3772,50.0846,32200.0
2014-06-16 10:00:00,56.67,56.98,56.67,56.8,59000.0,50.1111,50.3852,50.1111,50.2261,59000.0
2014-06-16 10:30:00,56.8,56.93,56.73,56.73,52200.0,50.2261,50.341,50.1642,50.1642,52200.0
2014-06-16 11:00:00,56.76,56.76,56.62,56.65,42000.0,50.1907,50.1907,50.0669,50.0934,42000.0
2014-06-16 11:30:00,56.64,56.84,56.51,56.84,27000.0,50.0846,50.2614,49.9696,50.2614,27000.0
2014-06-16 12:00:00,56.83,57.09,56.75,57.09,27900.0,50.2526,50.4825,50.1818,50.4825,27900.0
2014-06-16 12:30:00,57.09,57.16,56.94,57.16,23000.0,50.4825,50.5444,50.3498,50.5444,23000.0
2014-06-16 13:00:00,57.17,57.36,57.12,57.27,30200.0,50.5532,50.7212,50.509,50.6417,30200.0
2014-06-16 13:30:00,57.28,57.28,56.85,56.87,40700.0,50.6505,50.6505,50.2703,50.288,40700.0
2014-06-16 14:00:00,56.9,57.0,56.85,56.94,28800.0,50.3145,50.4029,50.2703,50.3498,28800.0
2014-06-16 14:30:00,56.95,57.03,56.9,56.95,30500.0,50.3587,50.4294,50.3145,50.3587,30500.0
2014-06-16 15:00:00,56.95,57.02,56.92,57.01,33800.0,50.3587,50.4206,50.3322,50.4117,33800.0
2014-06-16 15:30:00,57.01,57.16,56.94,57.12,122800.0,50.4117,50.5444,50.3498,50.509,122800.0
2014-06-17 09:30:00,56.88,57.09,56.1,57.0,67800.0,50.2968,50.4825,49.6071,50.4029,67800.0
2014-06-17 10:00:00,57.06,57.39,56.95,57.25,34200.0,50.456,50.7478,50.3587,50.624,34200.0
2014-06-17 10:30:00,57.28,57.63,57.22,57.52,244900.0,50.6505,50.96,50.5974,50.8627,244900.0
2014-06-17 11:00:00,57.52,57.59,57.46,57.5,90000.0,50.8627,50.9246,50.8097,50.845,90000.0
2014-06-17 11:30:00,57.49,57.54,57.49,57.5,55200.0,50.8362,50.8804,50.8362,50.845,55200.0
2014-06-17 12:00:00,57.51,57.55,57.5,57.52,68900.0,50.8539,50.8892,50.845,50.8627,68900.0
2014-06-17 12:30:00,57.52,57.66,57.47,57.58,22700.0,50.8627,50.9865,50.8185,50.9158,22700.0
2014-06-17 13:00:00,57.57,57.57,57.44,57.52,21900.0,50.9069,50.9069,50.792,50.8627,21900.0
2014-06-17 13:30:00,57.53,57.61,57.47,57.52,51500.0,50.8716,50.9423,50.8185,50.8627,51500.0
2014-06-17 14:00:00,57.52,57.57,57.43,57.49,110500.0,50.8627,50.9069,50.7831,50.8362,110500.0
2014-06-17 14:30:00,57.5,57.53,57.41,57.46,253600.0,50.845,50.8716,50.7655,50.8097,253600.0
2014-06-17 15:00:00,57.44,57.49,57.24,57.25,129200.0,50.792,50.8362,50.6151,50.624,129200.0
2014-06-17 15:30:00,57.26,57.44,57.23,57.26,156800.0,50.6328,50.792,50.6063,50.6328,156800.0
2014-06-18 09:30:00,57.23,57.5,57.05,57.44,285100.0,50.6063,50.845,50.4471,50.792,285100.0
2014-06-18 10:00:00,57.4,57.45,57.24,57.37,56600.0,50.7566,50.8008,50.6151,50.7301,56600.0
2014-06-18 10:30:00,57.38,57.4,57.1,57.19,660400.0,50.7389,50.7566,50.4913,50.5709,660400.0
2014-06-18 11:00:00,57.18,57.25,57.1,57.19,87900.0,50.5621,50.624,50.4913,50.5709,87900.0
2014-06-18 11:30:00,57.19,57.32,57.18,57.3,40800.0,50.5709,50.6859,50.5621,50.6682,40800.0
2014-06-18 12:00:00,57.28,57.34,57.27,57.32,296500.0,50.6505,50.7036,50.6417,50.6859,296500.0
2014-06-18 12:30:00,57.34,57.39,57.3,57.38,50400.0,50.7036,50.7478,50.6682,50.7389,50400.0
2014-06-18 13:00:00,57.36,57.4,57.3,57.32,32800.0,50.7212,50.7566,50.6682,50.6859,32800.0
2014-06-18 13:30:00,57.31,57.35,57.26,57.32,21000.0,50.677,50.7124,50.6328,50.6859,21000.0
2014-06-18 14:00:00,57.3,57.38,57.21,57.35,77500.0,50.6682,50.7389,50.5886,50.7124,77500.0
2014-06-18 14:30:00,57.36,57.46,57.28,57.29,38400.0,50.7212,50.8097,50.6505,50.6593,38400.0
2014-06-18 15:00:00,57.28,57.36,57.25,57.35,50700.0,50.6505,50.7212,50.624,50.7124,50700.0
2014-06-18 15:30:00,57.35,57.36,57.31,57.35,104200.0,50.7124,50.7212,50.677,50.7124,104200.0
2014-06-19 09:30:00,57.33,57.74,57.03,57.14,14500.0,50.6947,51.0573,50.4294,50.5267,14500.0
2014-06-19 10:00:00,57.15,57.28,56.62,56.66,66000.0,50.5355,50.6505,50.0669,50.1023,66000.0
2014-06-19 10:30:00,56.65,56.68,56.46,56.47,33900.0,50.0934,50.1199,49.9254,49.9342,33900.0
2014-06-19 11:00:00,56.46,56.48,56.22,56.22,37300.0,49.9254,49.9431,49.7132,49.7132,37300.0
2014-06-19 11:30:00,56.23,56.29,56.04,56.11,59500.0,49.722,49.7751,49.554,49.6159,59500.0
2014-06-19 12:00:00,56.13,56.75,56.1,56.74,79000.0,49.6336,50.1818,49.6071,50.173,79000.0
2014-06-19 12:30:00,56.74,57.4,56.68,57.32,186800.0,50.173,50.7566,50.1199,50.6859,186800.0
2014-06-19 13:00:00,57.32,57.39,57.22,57.39,82100.0,50.6859,50.7478,50.5974,50.7478,82100.0
2014-06-19 13:30:00,57.4,57.44,57.3,57.37,18900.0,50.7566,50.792,50.6682,50.7301,18900.0
2014-06-19 14:00:00,57.36,57.37,57.31,57.31,25100.0,50.7212,50.7301,50.677,50.677,25100.0
2014-06-19 14:30:00,57.31,57.32,57.09,57.25,26400.0,50.677,50.6859,50.4825,50.624,26400.0
2014-06-19 15:00:00,57.23,57.33,57.19,57.21,15600.0,50.6063,50.6947,50.5709,50.5886,15600.0
2014-06-19 15:30:00,57.23,57.36,57.2,57.27,79000.0,50.6063,50.7212,50.5798,50.6417,79000.0
2014-06-20 09:30:00,57.14,57.4,56.88,57.21,193700.0,50.5267,50.7566,50.2968,50.5886,193700.0
2014-06-20 10:00:00,57.22,57.42,57.16,57.25,198200.0,50.5974,50.7743,50.5444,50.624,198200.0
2014-06-20 10:30:00,57.23,57.3,57.2,57.29,58500.0,50.6063,50.6682,50.5798,50.6593,58500.0
2014-06-20 11:00:00,57.29,57.58,57.28,57.5,37600.0,50.6593,50.9158,50.6505,50.845,37600.0
2014-06-20 11:30:00,57.5,57.56,57.46,57.55,72700.0,50.845,50.8981,50.8097,50.8892,72700.0
2014-06-20 12:00:00,57.55,57.57,57.43,57.5,48900.0,50.8892,50.9069,50.7831,50.845,48900.0
2014-06-20 12:30:00,57.5,57.54,57.46,57.5,18800.0,50.845,50.8804,50.8097,50.845,18800.0
2014-06-20 13:00:00,57.5,57.57,57.48,57.53,21900.0,50.845,50.9069,50.8273,50.8716,21900.0
2014-06-20 13:30:00,57.54,57.54,57.42,57.47,28900.0,50.8804,50.8804,50.7743,50.8185,28900.0
2014-06-20 14:00:00,57.47,57.7,57.45,57.59,33700.0,50.8185,51.0219,50.8008,50.9246,33700.0
2014-06-20 14:30:00,57.56,57.57,57.45,57.52,33000.0,50.8981,50.9069,50.8008,50.8627,33000.0
2014-06-20 15:00:00,57.52,57.62,57.45,57.6,47100.0,50.8627,50.9511,50.8008,50.9335,47100.0
2014-06-20 15:30:00,57.6,57.78,57.58,57.61,227500.0,50.9335,51.0926,50.9158,50.9423,227500.0
2014-06-23 09:30:00,57.72,58.12,57.61,58.08,18700.0,51.0396,51.3933,50.9423,51.3579,18700.0
2014-06-23 10:00:00,58.07,58.29,57.78,57.79,14900.0,51.3491,51.5436,51.0926,51.1015,14900.0
2014-06-23 10:30:00,57.83,58.06,57.78,58.03,62900.0,51.1368,51.3402,51.0926,51.3137,62900.0
2014-06-23 11:00:00,58.03,58.05,57.93,57.98,36400.0,51.3137,51.3314,51.2253,51.2695,36400.0
2014-06-23 11:30:00,57.96,58.05,57.94,57.98,22100.0,51.2518,51.3314,51.2341,51.2695,22100.0
2014-06-23 12:00:00,57.97,58.02,57.96,58.0,23300.0,51.2606,51.3049,51.2518,51.2872,23300.0
2014-06-23 12:30:00,58.01,58.02,57.97,58.0,13400.0,51.296,51.3049,51.2606,51.2872,13400.0
2014-06-23 13:00:00,57.99,58.01,57.97,57.97,19100.0,51.2783,51.296,51.2606,51.2606,19100.0
2014-06-23 13:30:00,57.97,58.01,57.81,57.81,21000.0,51.2606,51.296,51.1192,51.1192,21000.0
2014-06-23 14:00:00,57.81,57.81,57.65,57.66,10500.0,51.1192,51.1192,50.9777,50.9865,10500.0
2014-06-23 14:30:00,57.66,57.67,57.57,57.6,13500.0,50.9865,50.9954,50.9069,50.9335,13500.0
2014-06-23 15:00:00,57.6,57.63,57.48,57.51,16000.0,50.9335,50.96,50.8273,50.8539,16000.0
2014-06-23 15:30:00,57.5,57.61,57.43,57.55,45500.0,50.845,50.9423,50.7831,50.8892,45500.0
2014-06-24 09:30:00,57.3,57.56,57.11,57.11,15000.0,50.6682,50.8981,50.5002,50.5002,15000.0
2014-06-24 10:00:00,57.11,57.46,57.11,57.27,28700.0,50.5002,50.8097,50.5002,50.6417,28700.0
2014-06-24 10:30:00,57.29,57.31,57.11,57.2,29500.0,50.6593,50.677,50.5002,50.5798,29500.0
2014-06-24 11:00:00,57.2,57.35,57.2,57.34,20200.0,50.5798,50.7124,50.5798,50.7036,20200.0
2014-06-24 11:30:00,57.34,57.52,57.32,57.49,12700.0,50.7036,50.8627,50.6859,50.8362,12700.0
2014-06-24 12:00:00,57.48,57.49,57.22,57.44,25600.0,50.8273,50.8362,50.5974,50.792,25600.0
2014-06-24 12:30:00,57.43,57.5,57.41,57.42,19600.0,50.7831,50.845,50.7655,50.7743,19600.0
2014-06-24 13:00:00,57.42,57.44,57.17,57.2,34400.0,50.7743,50.792,50.5532,50.5798,34400.0
2014-06-24 13:30:00,57.22,57.27,57.08,57.1,50100.0,50.5974,50.6417,50.4736,50.4913,50100.0
2014-06-24 14:00:00,57.09,57.41,57.06,57.18,33300.0,50.4825,50.7655,50.456,50.5621,33300.0
2014-06-24 14:30:00,57.18,57.22,56.96,56.98,35400.0,50.5621,50.5974,50.3675,50.3852,35400.0
2014-06-24 15:00:00,56.94,56.94,56.58,56.63,48200.0,50.3498,50.3498,50.0315,50.0757,48200.0
2014-06-24 15:30:00,56.66,56.79,56.49,56.68,134800.0,50.1023,50.2172,49.9519,50.1199,134800.0
2014-06-25 09:30:00,56.62,56.77,56.28,56.28,35800.0,50.0669,50.1995,49.7662,49.7662,35800.0
2014-06-25 10:00:00,56.3,56.42,56.05,56.19,23700.0,49.7839,49.89,49.5629,49.6867,23700.0
2014-06-25 10:30:00,56.16,56.46,56.04,56.41,24400.0,49.6601,49.9254,49.554,49.8812,24400.0
2014-06-25 11:00:00,56.42,56.49,56.28,56.37,36200.0,49.89,49.9519,49.7662,49.8458,36200.0
2014-06-25 11:30:00,56.37,56.7,56.37,56.7,54500.0,49.8458,50.1376,49.8458,50.1376,54500.0
2014-06-25 12:00:00,56.7,56.71,56.42,56.47,26600.0,50.1376,50.1465,49.89,49.9342,26600.0
2014-06-25 12:30:00,56.47,56.6,56.42,56.56,24000.0,49.9342,50.0492,49.89,50.0138,24000.0
2014-06-25 13:00:00,56.56,56.66,56.53,56.56,19700.0,50.0138,50.1023,49.9873,50.0138,19700.0
2014-06-25 13:30:00,56.54,56.63,56.52,56.56,16400.0,49.9961,50.0757,49.9785,50.0138,16400.0
2014-06-25 14:00:00,56.57,56.67,56.51,56.67,20900.0,50.0227,50.1111,49.9696,50.1111,20900.0
2014-06-25 14:30:00,56.67,56.71,56.56,56.58,29500.0,50.1111,50.1465,50.0138,50.0315,29500.0
2014-06-25 15:00:00,56.58,56.72,56.5,56.68,34400.0,50.0315,50.1553,49.9608,50.1199,34400.0
2014-06-25 15:30:00,56.68,56.83,56.64,56.68,86400.0,50.1199,50.2526,50.0846,50.1199,86400.0
2014-06-26 09:30:00,56.72,56.78,56.23,56.71,22600.0,50.1553,50.2084,49.722,50.1465,22600.0
2014-06-26 10:00:00,56.67,56.71,56.2,56.27,13500.0,50.1111,50.1465,49.6955,49.7574,13500.0
2014-06-26 10:30:00,56.22,56.48,56.19,56.43,21700.0,49.7132,49.9431,49.6867,49.8989,21700.0
2014-06-26 11:00:00,56.46,56.6,56.42,56.58,16700.0,49.9254,50.0492,49.89,50.0315,16700.0
2014-06-26 11:30:00,56.58,56.69,56.49,56.59,18100.0,50.0315,50.1288,49.9519,50.0404,18100.0
2014-06-26 12:00:00,56.55,56.6,56.46,56.51,12400.0,50.005,50.0492,49.9254,49.9696,12400.0
2014-06-26 12:30:00,56.51,56.61,56.42,56.43,11900.0,49.9696,50.058,49.89,49.8989,11900.0
2014-06-26 13:00:00,56.44,56.68,56.41,56.67,20800.0,49.9077,50.1199,49.8812,50.1111,20800.0
2014-06-26 13:30:00,56.66,56.7,56.49,56.5,19300.0,50.1023,50.1376,49.9519,49.9608,19300.0
2014-06-26 14:00:00,56.5,56.51,56.23,56.23,21800.0,49.9608,49.9696,49.722,49.722,21800.0
2014-06-26 14:30:00,56.23,56.39,56.17,56.39,23800.0,49.722,49.8635,49.669,49.8635,23800.0
2014-06-26 15:00:00,56.37,56.53,56.31,56.31,20200.0,49.8458,49.9873,49.7928,49.7928,20200.0
2014-06-26 15:30:00,56.3,56.38,56.24,56.31,70500.0,49.7839,49.8547,49.7309,49.7928,70500.0
2014-06-27 09:30:00,56.45,56.45,55.72,55.91,29300.0,49.9166,49.9166,49.271,49.4391,29300.0
2014-06-27 10:00:00,55.97,55.97,55.64,55.84,32400.0,49.4921,49.4921,49.2003,49.3772,32400.0
2014-06-27 10:30:00,55.86,55.88,55.67,55.73,24600.0,49.3948,49.4125,49.2268,49.2799,24600.0
2014-06-27 11:00:00,55.72,55.82,55.72,55.76,20400.0,49.271,49.3595,49.271,49.3064,20400.0
2014-06-27 11:30:00,55.75,55.76,55.58,55.68,22900.0,49.2976,49.3064,49.1473,49.2357,22900.0
2014-06-27 12:00:00,55.69,55.69,55.6,55.63,28800.0,49.2445,49.2445,49.1649,49.1915,28800.0
2014-06-27 12:30:00,55.61,55.82,55.6,55.82,29500.0,49.1738,49.3595,49.1649,49.3595,29500.0
2014-06-27 13:00:00,55.81,55.82,55.64,55.66,23700.0,49.3506,49.3595,49.2003,49.218,23700.0
2014-06-27 13:30:00,55.67,55.78,55.62,55.77,24700.0,49.2268,49.3241,49.1826,49.3153,24700.0
2014-06-27 14:00:00,55.77,55.92,55.76,55.77,35000.0,49.3153,49.4479,49.3064,49.3153,35000.0
2014-06-27 14:30:00,55.77,55.8,55.56,55.69,42700.0,49.3153,49.3418,49.1296,49.2445,42700.0
2014-06-27 15:00:00,55.68,55.84,55.65,55.65,54200.0,49.2357,49.3772,49.2092,49.2092,54200.0
2014-06-27 15:30:00,55.65,55.8,55.52,55.59,145200.0,49.2092,49.3418,49.0942,49.1561,145200.0
2014-06-30 09:30:00,55.52,56.13,55.42,56.02,63300.0,49.0942,49.6336,49.0058,49.5363,63300.0
2014-06-30 10:00:00,56.1,56.13,55.87,55.93,73000.0,49.6071,49.6336,49.4037,49.4567,73000.0
2014-06-30 10:30:00,55.91,56.05,55.83,55.99,34000.0,49.4391,49.5629,49.3683,49.5098,34000.0
2014-06-30 11:00:00,56.0,56.28,55.98,56.28,28100.0,49.5186,49.7662,49.501,49.7662,28100.0
2014-06-30 11:30:00,56.28,56.31,56.18,56.2,23700.0,49.7662,49.7928,49.6778,49.6955,23700.0
2014-06-30 12:00:00,56.19,56.22,56.14,56.16,22600.0,49.6867,49.7132,49.6424,49.6601,22600.0
2014-06-30 12:30:00,56.17,56.28,56.17,56.27,12200.0,49.669,49.7662,49.669,49.7574,12200.0
2014-06-30 13:00:00,56.27,56.49,56.25,56.39,18900.0,49.7574,49.9519,49.7397,49.8635,18900.0
2014-06-30 13:30:00,56.37,56.45,56.3,56.38,15400.0,49.8458,49.9166,49.7839,49.8547,15400.0
2014-06-30 14:00:00,56.35,56.46,56.33,56.46,12600.0,49.8281,49.9254,49.8104,49.9254,12600.0
2014-06-30 14:30:00,56.48,56.48,56.35,56.37,29100.0,49.9431,49.9431,49.8281,49.8458,29100.0
2014-06-30 15:00:00,56.37,56.57,56.37,56.51,51700.0,49.8458,50.0227,49.8458,49.9696,51700.0
2014-06-30 15:30:00,56.51,56.75,56.51,56.67,104900.0,49.9696,50.1818,49.9696,50.1111,104900.0
2014-07-01 09:30:00,56.77,57.45,56.77,57.23,35600.0,50.1995,50.8008,50.1995,50.6063,35600.0
2014-07-01 10:00:00,57.11,57.46,57.08,57.4,16000.0,50.5002,50.8097,50.4736,50.7566,16000.0
2014-07-01 10:30:00,57.43,57.43,57.05,57.06,116300.0,50.7831,50.7831,50.4471,50.456,116300.0
2014-07-01 11:00:00,57.09,57.12,57.0,57.06,6500.0,50.4825,50.509,50.4029,50.456,6500.0
2014-07-01 11:30:00,57.06,57.09,56.95,56.96,18400.0,50.456,50.4825,50.3587,50.3675,18400.0
2014-07-01 12:00:00,56.98,57.01,56.94,56.98,8800.0,50.3852,50.4117,50.3498,50.3852,8800.0
2014-07-01 12:30:00,56.97,57.13,56.95,57.07,5600.0,50.3764,50.5179,50.3587,50.4648,5600.0
2014-07-01 13:00:00,57.09,57.21,57.09,57.18,4700.0,50.4825,50.5886,50.4825,50.5621,4700.0
2014-07-01 13:30:00,57.17,57.18,56.96,57.03,9900.0,50.5532,50.5621,50.3675,50.4294,9900.0
2014-07-01 14:00:00,56.96,57.1,56.96,57.02,13900.0,50.3675,50.4913,50.3675,50.4206,13900.0
2014-07-01 14:30:00,57.01,57.1,57.01,57.01,17900.0,50.4117,50.4913,50.4117,50.4117,17900.0
2014-07-01 15:00:00,57.01,57.11,56.99,57.09,24100.0,50.4117,50.5002,50.3941,50.4825,24100.0
2014-07-01 15:30:00,57.1,57.2,57.05,57.07,50600.0,50.4913,50.5798,50.4471,50.4648,50600.0
2014-07-02 09:30:00,57.0,57.36,57.0,57.25,49900.0,50.4029,50.7212,50.4029,50.624,49900.0
2014-07-02 10:00:00,57.25,57.45,57.25,57.33,30600.0,50.624,50.8008,50.624,50.6947,30600.0
2014-07-02 10:30:00,57.35,57.8,57.34,57.73,57500.0,50.7124,51.1103,50.7036,51.0484,57500.0
2014-07-02 11:00:00,57.73,57.87,57.39,57.45,32400.0,51.0484,51.1722,50.7478,50.8008,32400.0
2014-07-02 11:30:00,57.45,57.65,57.4,57.57,30100.0,50.8008,50.9777,50.7566,50.9069,30100.0
2014-07-02 12:00:00,57.55,57.81,57.48,57.68,35000.0,50.8892,51.1192,50.8273,51.0042,35000.0
2014-07-02 12:30:00,57.66,57.78,57.49,57.58,20300.0,50.9865,51.0926,50.8362,50.9158,20300.0
2014-07-02 13:00:00,57.58,57.63,57.47,57.57,21700.0,50.9158,50.96,50.8185,50.9069,21700.0
2014-07-02 13:30:00,57.57,57.6,57.41,57.42,20500.0,50.9069,50.9335,50.7655,50.7743,20500.0
2014-07-02 14:00:00,57.39,57.45,57.35,57.36,17000.0,50.7478,50.8008,50.7124,50.7212,17000.0
2014-07-02 14:30:00,57.34,57.45,57.34,57.4,17700.0,50.7036,50.8008,50.7036,50.7566,17700.0
2014-07-02 15:00:00,57.42,57.43,57.3,57.31,20800.0,50.7743,50.7831,50.6682,50.677,20800.0
2014-07-02 15:30:00,57.31,57.39,57.26,57.38,68700.0,50.677,50.7478,50.6328,50.7389,68700.0
2014-07-03 09:30:00,57.46,57.74,57.08,57.09,13900.0,50.8097,51.0573,50.4736,50.4825,13900.0
2014-07-03 10:00:00,57.06,57.24,57.02,57.18,7800.0,50.456,50.6151,50.4206,50.5621,7800.0
2014-07-03 10:30:00,57.2,57.27,57.19,57.21,5900.0,50.5798,50.6417,50.5709,50.5886,5900.0
2014-07-03 11:00:00,57.24,57.3,57.2,57.3,5800.0,50.6151,50.6682,50.5798,50.6682,5800.0
2014-07-03 11:30:00,57.26,57.26,57.18,57.2,15400.0,50.6328,50.6328,50.5621,50.5798,15400.0
2014-07-03 12:00:00,57.2,57.27,57.13,57.19,11300.0,50.5798,50.6417,50.5179,50.5709,11300.0
2014-07-03 12:30:00,57.18,57.26,57.12,57.18,24100.0,50.5621,50.6328,50.509,50.5621,24100.0
2014-07-07 09:30:00,57.04,57.04,56.69,56.74,15900.0,50.4383,50.4383,50.1288,50.173,15900.0
2014-07-07 10:00:00,56.73,56.84,56.65,56.7,9100.0,50.1642,50.2614,50.0934,50.1376,9100.0
2014-07-07 10:30:00,56.65,56.67,56.49,56.53,8700.0,50.0934,50.1111,49.9519,49.9873,8700.0
2014-07-07 11:00:00,56.51,56.57,56.43,56.46,10800.0,49.9696,50.0227,49.8989,49.9254,10800.0
2014-07-07 11:30:00,56.46,56.58,56.35,56.58,10600.0,49.9254,50.0315,49.8281,50.0315,10600.0
2014-07-07 12:00:00,56.57,56.66,56.43,56.45,10900.0,50.0227,50.1023,49.8989,49.9166,10900.0
2014-07-07 12:30:00,56.45,56.46,56.39,56.42,10500.0,49.9166,49.9254,49.8635,49.89,10500.0
2014-07-07 13:00:00,56.41,56.44,56.37,56.39,12900.0,49.8812,49.9077,49.8458,49.8635,12900.0
2014-07-07 13:30:00,56.41,56.43,56.32,56.33,15100.0,49.8812,49.8989,49.8016,49.8104,15100.0
2014-07-07 14:00:00,56.32,56.33,56.2,56.21,13100.0,49.8016,49.8104,49.6955,49.7043,13100.0
2014-07-07 14:30:00,56.2,56.2,56.07,56.18,12400.0,49.6955,49.6955,49.5805,49.6778,12400.0
2014-07-07 15:00:00,56.17,56.19,55.94,55.99,20000.0,49.669,49.6867,49.4656,49.5098,20000.0
2014-07-07 15:30:00,55.99,56.09,55.96,56.01,47600.0,49.5098,49.5982,49.4833,49.5275,47600.0
2014-07-08 09:30:00,56.04,56.04,55.1,55.19,15700.0,49.554,49.554,48.7228,48.8024,15700.0
2014-07-08 10:00:00,55.19,55.26,54.99,55.26,57200.0,48.8024,48.8643,48.6255,48.8643,57200.0
2014-07-08 10:30:00,55.23,55.45,55.13,55.38,22200.0,48.8378,49.0323,48.7493,48.9704,22200.0
2014-07-08 11:00:00,55.4,55.42,55.3,55.36,25200.0,48.9881,49.0058,48.8997,48.9527,25200.0
2014-07-08 11:30:00,55.35,55.5,55.31,55.4,25300.0,48.9439,49.0765,48.9085,48.9881,25300.0
2014-07-08 12:00:00,55.4,55.41,55.09,55.4,18000.0,48.9881,48.9969,48.714,48.9881,18000.0
2014-07-08 12:30:00,55.4,55.46,55.28,55.45,14600.0,48.9881,49.0411,48.882,49.0323,14600.0
2014-07-08 13:00:00,55.47,55.53,55.41,55.46,6500.0,49.05,49.103,48.9969,49.0411,6500.0
2014-07-08 13:30:00,55.49,55.62,55.44,55.59,7400.0,49.0677,49.1826,49.0235,49.1561,7400.0
2014-07-08 14:00:00,55.54,55.54,55.41,55.42,19300.0,49.1119,49.1119,48.9969,49.0058,19300.0
2014-07-08 14:30:00,55.42,55.57,55.39,55.42,26200.0,49.0058,49.1384,48.9792,49.0058,26200.0
2014-07-08 15:00:00,55.4,55.55,55.36,55.49,30300.0,48.9881,49.1207,48.9527,49.0677,30300.0
2014-07-08 15:30:00,55.48,55.55,55.4,55.5,74200.0,49.0588,49.1207,48.9881,49.0765,74200.0
2014-07-09 09:30:00,55.5,55.83,55.36,55.36,16600.0,49.0765,49.3683,48.9527,48.9527,16600.0
2014-07-09 10:00:00,55.4,55.72,55.37,55.68,45800.0,48.9881,49.271,48.9616,49.2357,45800.0
2014-07-09 10:30:00,55.68,55.77,55.62,55.62,5700.0,49.2357,49.3153,49.1826,49.1826,5700.0
2014-07-09 11:00:00,55.58,55.68,55.44,55.61,6900.0,49.1473,49.2357,49.0235,49.1738,6900.0
2014-07-09 11:30:00,55.62,55.64,55.43,55.51,9700.0,49.1826,49.2003,49.0146,49.0854,9700.0
2014-07-09 12:00:00,55.51,55.58,55.44,55.56,7600.0,49.0854,49.1473,49.0235,49.1296,7600.0
2014-07-09 12:30:00,55.58,55.64,55.51,55.55,9500.0,49.1473,49.2003,49.0854,49.1207,9500.0
2014-07-09 13:00:00,55.58,55.8,55.56,55.78,27400.0,49.1473,49.3418,49.1296,49.3241,27400.0
2014-07-09 13:30:00,55.78,56.0,55.78,55.97,12100.0,49.3241,49.5186,49.3241,49.4921,12100.0
2014-07-09 14:00:00,55.93,56.03,55.8,55.97,43200.0,49.4567,49.5452,49.3418,49.4921,43200.0
2014-07-09 14:30:00,55.93,55.94,55.68,55.69,18600.0,49.4567,49.4656,49.2357,49.2445,18600.0
2014-07-09 15:00:00,55.68,55.8,55.58,55.68,33800.0,49.2357,49.3418,49.1473,49.2357,33800.0
2014-07-09 15:30:00,55.68,55.72,55.51,55.61,51600.0,49.2357,49.271,49.0854,49.1738,51600.0
2014-07-10 09:30:00,54.85,55.08,54.62,54.9,22200.0,48.5017,48.7051,48.2984,48.546,22200.0
2014-07-10 10:00:00,54.94,55.18,54.85,55.18,37500.0,48.5813,48.7935,48.5017,48.7935,37500.0
2014-07-10 10:30:00,55.19,55.43,55.18,55.39,62900.0,48.8024,49.0146,48.7935,48.9792,62900.0
2014-07-10 11:00:00,55.37,55.53,55.34,55.44,15300.0,48.9616,49.103,48.935,49.0235,15300.0
2014-07-10 11:30:00,55.4,55.42,55.25,55.34,6600.0,48.9881,49.0058,48.8554,48.935,6600.0
2014-07-10 12:00:00,55.35,55.55,55.27,55.54,29900.0,48.9439,49.1207,48.8731,49.1119,29900.0
2014-07-10 12:30:00,55.55,55.57,55.47,55.51,56600.0,49.1207,49.1384,49.05,49.0854,56600.0
2014-07-10 13:00:00,55.52,55.78,55.52,55.74,7600.0,49.0942,49.3241,49.0942,49.2887,7600.0
2014-07-10 13:30:00,55.78,55.85,55.7,55.78,12400.0,49.3241,49.386,49.2534,49.3241,12400.0
2014-07-10 14:00:00,55.8,55.88,55.67,55.7,56300.0,49.3418,49.4125,49.2268,49.2534,56300.0
2014-07-10 14:30:00,55.68,55.72,55.51,55.51,57800.0,49.2357,49.271,49.0854,49.0854,57800.0
2014-07-10 15:00:00,55.49,55.57,55.36,55.57,38600.0,49.0677,49.1384,48.9527,49.1384,38600.0
2014-07-10 15:30:00,55.56,55.7,55.53,55.6,39700.0,49.1296,49.2534,49.103,49.1649,39700.0
2014-07-11 09:30:00,55.67,55.82,55.44,55.73,35500.0,49.2268,49.3595,49.0235,49.2799,35500.0
2014-07-11 10:00:00,55.72,56.45,55.72,56.36,22300.0,49.271,49.9166,49.271,49.837,22300.0
2014-07-11 10:30:00,56.38,56.38,55.87,55.89,23400.0,49.8547,49.8547,49.4037,49.4214,23400.0
2014-07-11 11:00:00,55.88,56.29,55.86,56.06,20600.0,49.4125,49.7751,49.3948,49.5717,20600.0
2014-07-11 11:30:00,55.99,56.12,55.85,55.86,12400.0,49.5098,49.6248,49.386,49.3948,12400.0
2014-07-11 12:00:00,55.82,55.94,55.81,55.92,7100.0,49.3595,49.4656,49.3506,49.4479,7100.0
2014-07-11 12:30:00,55.91,56.05,55.9,56.03,16200.0,49.4391,49.5629,49.4302,49.5452,16200.0
2014-07-11 13:00:00,56.06,56.18,56.06,56.16,6400.0,49.5717,49.6778,49.5717,49.6601,6400.0
2014-07-11 13:30:00,56.16,56.19,56.09,56.09,9000.0,49.6601,49.6867,49.5982,49.5982,9000.0
2014-07-11 14:00:00,56.07,56.16,55.99,56.13,35400.0,49.5805,49.6601,49.5098,49.6336,35400.0
2014-07-11 14:30:00,56.11,56.15,56.05,56.08,5600.0,49.6159,49.6513,49.5629,49.5894,5600.0
2014-07-11 15:00:00,56.07,56.09,56.01,56.04,8500.0,49.5805,49.5982,49.5275,49.554,8500.0
2014-07-11 15:30:00,56.04,56.06,55.98,56.03,25400.0,49.554,49.5717,49.501,49.5452,25400.0
2014-07-14 09:30:00,56.1,56.57,56.02,56.14,34900.0,49.6071,50.0227,49.5363,49.6424,34900.0
2014-07-14 10:00:00,56.1,56.19,55.97,55.98,37100.0,49.6071,49.6867,49.4921,49.501,37100.0
2014-07-14 10:30:00,55.99,56.36,55.98,56.36,113800.0,49.5098,49.837,49.501,49.837,113800.0
2014-07-14 11:00:00,56.32,56.41,56.24,56.25,12200.0,49.8016,49.8812,49.7309,49.7397,12200.0
2014-07-14 11:30:00,56.27,56.28,56.1,56.12,5600.0,49.7574,49.7662,49.6071,49.6248,5600.0
2014-07-14 12:00:00,56.08,56.08,55.98,55.98,3100.0,49.5894,49.5894,49.501,49.501,3100.0
2014-07-14 12:30:00,55.95,55.95,55.67,55.7,12700.0,49.4744,49.4744,49.2268,49.2534,12700.0
2014-07-14 13:00:00,55.67,55.91,55.62,55.85,19300.0,49.2268,49.4391,49.1826,49.386,19300.0
2014-07-14 13:30:00,55.86,55.92,55.82,55.9,13700.0,49.3948,49.4479,49.3595,49.4302,13700.0
2014-07-14 14:00:00,55.93,56.03,55.91,55.99,20300.0,49.4567,49.5452,49.4391,49.5098,20300.0
2014-07-14 14:30:00,55.97,56.06,55.96,56.03,19800.0,49.4921,49.5717,49.4833,49.5452,19800.0
2014-07-14 15:00:00,56.0,56.0,55.87,55.92,12300.0,49.5186,49.5186,49.4037,49.4479,12300.0
2014-07-14 15:30:00,55.92,56.01,55.81,56.0,76700.0,49.4479,49.5275,49.3506,49.5186,76700.0
2014-07-15 09:30:00,55.85,56.19,55.76,56.13,42700.0,49.386,49.6867,49.3064,49.6336,42700.0
2014-07-15 10:00:00,56.15,56.19,55.84,55.94,23300.0,49.6513,49.6867,49.3772,49.4656,23300.0
2014-07-15 10:30:00,55.95,55.98,55.52,55.59,12000.0,49.4744,49.501,49.0942,49.1561,12000.0
2014-07-15 11:00:00,55.55,55.77,55.48,55.67,9900.0,49.1207,49.3153,49.0588,49.2268,9900.0
2014-07-15 11:30:00,55.64,55.64,55.38,55.38,7900.0,49.2003,49.2003,48.9704,48.9704,7900.0
2014-07-15 12:00:00,55.41,55.46,55.28,55.46,10900.0,48.9969,49.0411,48.882,49.0411,10900.0
2014-07-15 12:30:00,55.48,55.76,55.45,55.69,19900.0,49.0588,49.3064,49.0323,49.2445,19900.0
2014-07-15 13:00:00,55.69,55.94,55.67,55.93,16400.0,49.2445,49.4656,49.2268,49.4567,16400.0
2014-07-15 13:30:00,55.94,55.97,55.87,55.92,10200.0,49.4656,49.4921,49.4037,49.4479,10200.0
2014-07-15 14:00:00,55.93,55.98,55.87,55.96,15300.0,49.4567,49.501,49.4037,49.4833,15300.0
2014-07-15 14:30:00,55.98,55.98,55.79,55.81,17000.0,49.501,49.501,49.3329,49.3506,17000.0
2014-07-15 15:00:00,55.82,55.9,55.68,55.7,14600.0,49.3595,49.4302,49.2357,49.2534,14600.0
2014-07-15 15:30:00,55.69,55.74,55.57,55.61,42500.0,49.2445,49.2887,49.1384,49.1738,42500.0
2014-07-16 09:30:00,55.79,56.11,55.72,55.8,29600.0,49.3329,49.6159,49.271,49.3418,29600.0
2014-07-16 10:00:00,55.88,56.08,55.88,56.0,26500.0,49.4125,49.5894,49.4125,49.5186,26500.0
2014-07-16 10:30:00,56.0,56.01,55.71,55.84,14200.0,49.5186,49.5275,49.2622,49.3772,14200.0
2014-07-16 11:00:00,55.84,55.9,55.67,55.7,17700.0,49.3772,49.4302,49.2268,49.2534,17700.0
2014-07-16 11:30:00,55.68,55.68,55.5,55.5,6100.0,49.2357,49.2357,49.0765,49.0765,6100.0
2014-07-16 12:00:00,55.51,55.6,55.45,55.56,9300.0,49.0854,49.1649,49.0323,49.1296,9300.0
2014-07-16 12:30:00,55.56,55.65,55.5,55.5,21400.0,49.1296,49.2092,49.0765,49.0765,21400.0
2014-07-16 13:00:00,55.51,55.55,55.36,55.36,12500.0,49.0854,49.1207,48.9527,48.9527,12500.0
2014-07-16 13:30:00,55.36,55.45,55.29,55.31,28100.0,48.9527,49.0323,48.8908,48.9085,28100.0
2014-07-16 14:00:00,55.3,55.38,55.25,55.26,35500.0,48.8997,48.9704,48.8554,48.8643,35500.0
2014-07-16 14:30:00,55.25,55.43,55.14,55.34,64200.0,48.8554,49.0146,48.7582,48.935,64200.0
2014-07-16 15:00:00,55.33,55.43,55.31,55.43,27800.0,48.9262,49.0146,48.9085,49.0146,27800.0
2014-07-16 15:30:00,55.42,55.51,55.37,55.43,46000.0,49.0058,49.0854,48.9616,49.0146,46000.0
2014-07-17 09:30:00,55.05,55.05,54.51,54.95,41700.0,48.6786,48.6786,48.2011,48.5902,41700.0
2014-07-17 10:00:00,54.97,55.17,54.7,54.87,29700.0,48.6079,48.7847,48.3691,48.5194,29700.0
2014-07-17 10:30:00,54.86,55.17,54.86,55.09,20100.0,48.5106,48.7847,48.5106,48.714,20100.0
2014-07-17 11:00:00,55.06,55.1,54.59,54.59,16600.0,48.6874,48.7228,48.2718,48.2718,16600.0
2014-07-17 11:30:00,54.56,54.83,54.49,54.61,22800.0,48.2453,48.4841,48.1834,48.2895,22800.0
2014-07-17 12:00:00,54.56,54.65,54.49,54.65,12200.0,48.2453,48.3249,48.1834,48.3249,12200.0
2014-07-17 12:30:00,54.69,54.8,54.59,54.65,9000.0,48.3603,48.4575,48.2718,48.3249,9000.0
2014-07-17 13:00:00,54.67,54.92,54.67,54.82,12700.0,48.3426,48.5636,48.3426,48.4752,12700.0
2014-07-17 13:30:00,54.83,54.92,54.66,54.72,9400.0,48.4841,48.5636,48.3337,48.3868,9400.0
2014-07-17 14:00:00,54.68,54.78,54.63,54.73,23900.0,48.3514,48.4398,48.3072,48.3956,23900.0
2014-07-17 14:30:00,54.73,54.84,54.67,54.72,18200.0,48.3956,48.4929,48.3426,48.3868,18200.0
2014-07-17 15:00:00,54.7,54.73,54.4,54.44,29600.0,48.3691,48.3956,48.1038,48.1392,29600.0
2014-07-17 15:30:00,54.42,54.46,54.18,54.26,100600.0,48.1215,48.1569,47.9093,47.98,100600.0
2014-07-18 09:30:00,54.35,54.79,54.11,54.49,55600.0,48.0596,48.4487,47.8474,48.1834,55600.0
2014-07-18 10:00:00,54.5,54.56,54.32,54.45,8200.0,48.1923,48.2453,48.0331,48.148,8200.0
2014-07-18 10:30:00,54.47,54.62,54.3,54.62,8800.0,48.1657,48.2984,48.0154,48.2984,8800.0
2014-07-18 11:00:00,54.59,54.63,54.52,54.56,7300.0,48.2718,48.3072,48.2099,48.2453,7300.0
2014-07-18 11:30:00,54.56,54.76,54.56,54.7,6500.0,48.2453,48.4222,48.2453,48.3691,6500.0
2014-07-18 12:00:00,54.71,54.84,54.71,54.84,2200.0,48.3779,48.4929,48.3779,48.4929,2200.0
2014-07-18 12:30:00,54.84,54.84,54.74,54.81,5400.0,48.4929,48.4929,48.4045,48.4664,5400.0
2014-07-18 13:00:00,54.78,54.79,54.51,54.52,6100.0,48.4398,48.4487,48.2011,48.2099,6100.0
2014-07-18 13:30:00,54.51,54.71,54.46,54.68,14500.0,48.2011,48.3779,48.1569,48.3514,14500.0
2014-07-18 14:00:00,54.67,54.86,54.54,54.86,14100.0,48.3426,48.5106,48.2276,48.5106,14100.0
2014-07-18 14:30:00,54.84,54.89,54.82,54.87,17400.0,48.4929,48.5371,48.4752,48.5194,17400.0
2014-07-18 15:00:00,54.87,55.01,54.82,54.91,21200.0,48.5194,48.6432,48.4752,48.5548,21200.0
2014-07-18 15:30:00,54.9,54.98,54.83,54.88,69900.0,48.546,48.6167,48.4841,48.5283,69900.0
2014-07-21 09:30:00,54.79,54.91,54.56,54.79,13100.0,48.4487,48.5548,48.2453,48.4487,13100.0
2014-07-21 10:00:00,54.82,54.95,54.76,54.87,32500.0,48.4752,48.5902,48.4222,48.5194,32500.0
2014-07-21 10:30:00,54.92,54.92,54.64,54.64,6800.0,48.5636,48.5636,48.316,48.316,6800.0
2014-07-21 11:00:00,54.66,54.9,54.63,54.89,7000.0,48.3337,48.546,48.3072,48.5371,7000.0
2014-07-21 11:30:00,54.86,54.93,54.77,54.93,7500.0,48.5106,48.5725,48.431,48.5725,7500.0
2014-07-21 12:00:00,54.91,54.93,54.81,54.89,4100.0,48.5548,48.5725,48.4664,48.5371,4100.0
2014-07-21 12:30:00,54.86,55.0,54.86,54.9,3200.0,48.5106,48.6344,48.5106,48.546,3200.0
2014-07-21 13:00:00,54.93,55.05,54.89,55.02,24000.0,48.5725,48.6786,48.5371,48.6521,24000.0
2014-07-21 13:30:00,55.01,55.03,54.96,54.96,37200.0,48.6432,48.6609,48.599,48.599,37200.0
2014-07-21 14:00:00,55.0,55.02,54.86,54.9,12100.0,48.6344,48.6521,48.5106,48.546,12100.0
2014-07-21 14:30:00,54.86,54.9,54.79,54.8,16900.0,48.5106,48.546,48.4487,48.4575,16900.0
2014-07-21 15:00:00,54.78,54.88,54.76,54.87,20000.0,48.4398,48.5283,48.4222,48.5194,20000.0
2014-07-21 15:30:00,54.87,54.88,54.73,54.77,40900.0,48.5194,48.5283,48.3956,48.431,40900.0
2014-07-22 09:30:00,55.15,55.42,55.15,55.33,11300.0,48.767,49.0058,48.767,48.9262,11300.0
2014-07-22 10:00:00,55.45,55.58,55.3,55.35,26000.0,49.0323,49.1473,48.8997,48.9439,26000.0
2014-07-22 10:30:00,55.38,55.4,55.11,55.11,14600.0,48.9704,48.9881,48.7316,48.7316,14600.0
2014-07-22 11:00:00,55.09,55.27,55.09,55.18,11300.0,48.714,48.8731,48.714,48.7935,11300.0
2014-07-22 11:30:00,55.16,55.17,55.09,55.12,4900.0,48.7759,48.7847,48.714,48.7405,4900.0
2014-07-22 12:00:00,55.14,55.18,55.07,55.1,11300.0,48.7582,48.7935,48.6963,48.7228,11300.0
2014-07-22 12:30:00,55.09,55.12,55.03,55.03,4900.0,48.714,48.7405,48.6609,48.6609,4900.0
2014-07-22 13:00:00,55.02,55.05,54.95,55.03,22100.0,48.6521,48.6786,48.5902,48.6609,22100.0
2014-07-22 13:30:00,55.0,55.02,54.91,55.0,5500.0,48.6344,48.6521,48.5548,48.6344,5500.0
2014-07-22 14:00:00,54.99,55.0,54.9,54.91,8000.0,48.6255,48.6344,48.546,48.5548,8000.0
2014-07-22 14:30:00,54.91,54.91,54.71,54.81,13200.0,48.5548,48.5548,48.3779,48.4664,13200.0
2014-07-22 15:00:00,54.8,54.97,54.78,54.97,17100.0,48.4575,48.6079,48.4398,48.6079,17100.0
2014-07-22 15:30:00,54.94,55.04,54.9,54.9,37500.0,48.5813,48.6698,48.546,48.546,37500.0
2014-07-23 09:30:00,54.92,54.92,54.1,54.36,36500.0,48.5636,48.5636,47.8385,48.0685,36500.0
2014-07-23 10:00:00,54.37,54.66,54.35,54.63,45100.0,48.0773,48.3337,48.0596,48.3072,45100.0
2014-07-23 10:30:00,54.75,55.01,54.75,54.97,11900.0,48.4133,48.6432,48.4133,48.6079,11900.0
2014-07-23 11:00:00,54.99,55.09,54.88,54.97,20400.0,48.6255,48.714,48.5283,48.6079,20400.0
2014-07-23 11:30:00,54.99,55.03,54.8,54.86,10700.0,48.6255,48.6609,48.4575,48.5106,10700.0
2014-07-23 12:00:00,54.82,54.82,54.61,54.63,12100.0,48.4752,48.4752,48.2895,48.3072,12100.0
2014-07-23 12:30:00,54.61,54.66,54.52,54.52,12100.0,48.2895,48.3337,48.2099,48.2099,12100.0
2014-07-23 13:00:00,54.48,54.5,54.43,54.48,6200.0,48.1746,48.1923,48.1304,48.1746,6200.0
2014-07-23 13:30:00,54.44,54.6,54.44,54.47,60100.0,48.1392,48.2807,48.1392,48.1657,60100.0
2014-07-23 14:00:00,54.45,54.45,54.31,54.36,23800.0,48.148,48.148,48.0242,48.0685,23800.0
2014-07-23 14:30:00,54.34,54.43,54.3,54.41,22200.0,48.0508,48.1304,48.0154,48.1127,22200.0
2014-07-23 15:00:00,54.4,54.42,54.31,54.39,18400.0,48.1038,48.1215,48.0242,48.095,18400.0
2014-07-23 15:30:00,54.39,54.51,54.39,54.45,41900.0,48.095,48.2011,48.095,48.148,41900.0
2014-07-24 09:30:00,54.42,55.01,54.29,54.79,54000.0,48.1215,48.6432,48.0066,48.4487,54000.0
2014-07-24 10:00:00,54.75,54.8,54.5,54.77,34900.0,48.4133,48.4575,48.1923,48.431,34900.0
2014-07-24 10:30:00,54.74,55.04,54.7,54.98,78400.0,48.4045,48.6698,48.3691,48.6167,78400.0
2014-07-24 11:00:00,54.97,55.05,54.95,55.01,13900.0,48.6079,48.6786,48.5902,48.6432,13900.0
2014-07-24 11:30:00,55.01,55.08,54.99,55.08,15400.0,48.6432,48.7051,48.6255,48.7051,15400.0
2014-07-24 12:00:00,55.09,55.46,55.04,55.29,28100.0,48.714,49.0411,48.6698,48.8908,28100.0
2014-07-24 12:30:00,55.28,55.3,55.2,55.26,10000.0,48.882,48.8997,48.8112,48.8643,10000.0
2014-07-24 13:00:00,55.27,55.34,55.15,55.29,17000.0,48.8731,48.935,48.767,48.8908,17000.0
2014-07-24 13:30:00,55.28,55.34,55.25,55.27,17200.0,48.882,48.935,48.8554,48.8731,17200.0
2014-07-24 14:00:00,55.26,55.33,55.24,55.24,25800.0,48.8643,48.9262,48.8466,48.8466,25800.0
2014-07-24 14:30:00,55.26,55.28,55.13,55.16,15500.0,48.8643,48.882,48.7493,48.7759,15500.0
2014-07-24 15:00:00,55.13,55.13,54.99,54.99,15200.0,48.7493,48.7493,48.6255,48.6255,15200.0
2014-07-24 15:30:00,54.99,55.08,54.96,54.96,33900.0,48.6255,48.7051,48.599,48.599,33900.0
2014-07-25 09:30:00,54.63,54.71,54.39,54.64,24000.0,48.3072,48.3779,48.095,48.316,24000.0
2014-07-25 10:00:00,54.64,55.0,54.62,54.99,80400.0,48.316,48.6344,48.2984,48.6255,80400.0
2014-07-25 10:30:00,54.96,55.13,54.9,54.98,20300.0,48.599,48.7493,48.546,48.6167,20300.0
2014-07-25 11:00:00,54.97,54.98,54.86,54.98,14100.0,48.6079,48.6167,48.5106,48.6167,14100.0
2014-07-25 11:30:00,55.0,55.01,54.86,54.89,24300.0,48.6344,48.6432,48.5106,48.5371,24300.0
2014-07-25 12:00:00,54.91,55.04,54.89,55.0,12500.0,48.5548,48.6698,48.5371,48.6344,12500.0
2014-07-25 12:30:00,55.0,55.2,55.0,55.09,111900.0,48.6344,48.8112,48.6344,48.714,111900.0
2014-07-25 13:00:00,55.11,55.17,55.06,55.06,14000.0,48.7316,48.7847,48.6874,48.6874,14000.0
2014-07-25 13:30:00,55.04,55.06,54.96,55.0,6700.0,48.6698,48.6874,48.599,48.6344,6700.0
2014-07-25 14:00:00,54.98,55.25,54.94,55.18,47200.0,48.6167,48.8554,48.5813,48.7935,47200.0
2014-07-25 14:30:00,55.18,55.18,55.05,55.11,15800.0,48.7935,48.7935,48.6786,48.7316,15800.0
2014-07-25 15:00:00,55.1,55.19,55.03,55.12,15600.0,48.7228,48.8024,48.6609,48.7405,15600.0
2014-07-25 15:30:00,55.14,55.15,55.06,55.1,47500.0,48.7582,48.767,48.6874,48.7228,47500.0
2014-07-28 09:30:00,55.1,55.11,53.93,54.06,25800.0,48.7228,48.7316,47.6882,47.8032,25800.0
2014-07-28 10:00:00,53.93,54.07,53.69,53.79,33300.0,47.6882,47.812,47.476,47.5644,33300.0
2014-07-28 10:30:00,53.77,53.77,53.53,53.53,17200.0,47.5467,47.5467,47.3345,47.3345,17200.0
2014-07-28 11:00:00,53.54,53.57,53.32,53.38,24800.0,47.3434,47.3699,47.1488,47.2019,24800.0
2014-07-28 11:30:00,53.38,53.55,53.38,53.47,24700.0,47.2019,47.3522,47.2019,47.2815,24700.0
2014-07-28 12:00:00,53.47,53.56,53.45,53.5,17500.0,47.2815,47.361,47.2638,47.308,17500.0
2014-07-28 12:30:00,53.49,53.79,53.47,53.79,16100.0,47.2991,47.5644,47.2815,47.5644,16100.0
2014-07-28 13:00:00,53.78,54.06,53.75,54.0,29600.0,47.5556,47.8032,47.5291,47.7501,29600.0
2014-07-28 13:30:00,54.0,54.1,53.98,54.0,28200.0,47.7501,47.8385,47.7324,47.7501,28200.0
2014-07-28 14:00:00,54.0,54.02,53.89,53.89,41400.0,47.7501,47.7678,47.6529,47.6529,41400.0
2014-07-28 14:30:00,53.87,53.87,53.67,53.78,20100.0,47.6352,47.6352,47.4583,47.5556,20100.0
2014-07-28 15:00:00,53.79,53.8,53.55,53.55,55600.0,47.5644,47.5733,47.3522,47.3522,55600.0
2014-07-28 15:30:00,53.55,53.74,53.53,53.57,96300.0,47.3522,47.5202,47.3345,47.3699,96300.0
2014-07-29 09:30:00,53.52,53.82,53.32,53.67,43700.0,47.3257,47.591,47.1488,47.4583,43700.0
2014-07-29 10:00:00,53.73,53.86,53.64,53.73,20800.0,47.5114,47.6263,47.4318,47.5114,20800.0
2014-07-29 10:30:00,53.73,53.73,53.44,53.49,21000.0,47.5114,47.5114,47.2549,47.2991,21000.0
2014-07-29 11:00:00,53.54,53.55,53.16,53.44,18500.0,47.3434,47.3522,47.0073,47.2549,18500.0
2014-07-29 11:30:00,53.38,53.4,53.23,53.4,18900.0,47.2019,47.2196,47.0692,47.2196,18900.0
2014-07-29 12:00:00,53.4,53.49,53.29,53.47,15900.0,47.2196,47.2991,47.1223,47.2815,15900.0
2014-07-29 12:30:00,53.47,53.48,53.41,53.48,6600.0,47.2815,47.2903,47.2284,47.2903,6600.0
2014-07-29 13:00:00,53.46,53.46,53.36,53.46,8000.0,47.2726,47.2726,47.1842,47.2726,8000.0
2014-07-29 13:30:00,53.47,53.48,53.36,53.36,18100.0,47.2815,47.2903,47.1842,47.1842,18100.0
2014-07-29 14:00:00,53.36,53.36,53.08,53.13,28900.0,47.1842,47.1842,46.9366,46.9808,28900.0
2014-07-29 14:30:00,53.19,53.23,53.05,53.05,37700.0,47.0339,47.0692,46.9101,46.9101,37700.0
2014-07-29 15:00:00,53.04,53.04,52.71,52.71,74700.0,46.9012,46.9012,46.6094,46.6094,74700.0
2014-07-29 15:30:00,52.71,52.72,52.42,52.46,186300.0,46.6094,46.6183,46.353,46.3884,186300.0
2014-07-30 09:30:00,52.55,53.61,52.43,53.26,39800.0,46.4679,47.4053,46.3618,47.0958,39800.0
2014-07-30 10:00:00,53.26,53.5,53.01,53.31,70200.0,47.0958,47.308,46.8747,47.14,70200.0
2014-07-30 10:30:00,53.32,53.4,53.0,53.39,81900.0,47.1488,47.2196,46.8659,47.2107,81900.0
2014-07-30 11:00:00,53.37,53.4,53.15,53.33,48200.0,47.193,47.2196,46.9985,47.1577,48200.0
2014-07-30 11:30:00,53.33,53.36,53.04,53.04,33400.0,47.1577,47.1842,46.9012,46.9012,33400.0
2014-07-30 12:00:00,53.07,53.41,53.06,53.34,26700.0,46.9278,47.2284,46.9189,47.1665,26700.0
2014-07-30 12:30:00,53.33,53.6,53.29,53.52,24300.0,47.1577,47.3964,47.1223,47.3257,24300.0
2014-07-30 13:00:00,53.51,53.55,53.27,53.34,34300.0,47.3168,47.3522,47.1046,47.1665,34300.0
2014-07-30 13:30:00,53.35,53.47,53.06,53.35,56100.0,47.1753,47.2815,46.9189,47.1753,56100.0
2014-07-30 14:00:00,53.34,53.96,53.31,53.64,54500.0,47.1665,47.7147,47.14,47.4318,54500.0
2014-07-30 14:30:00,53.61,53.64,53.28,53.39,38500.0,47.4053,47.4318,47.1135,47.2107,38500.0
2014-07-30 15:00:00,53.4,53.7,53.24,53.7,77500.0,47.2196,47.4848,47.0781,47.4848,77500.0
2014-07-30 15:30:00,53.7,53.81,53.56,53.66,140600.0,47.4848,47.5821,47.361,47.4495,140600.0
2014-07-31 09:30:00,50.9,51.71,50.88,50.97,99400.0,45.0089,45.7252,44.9912,45.0708,99400.0
2014-07-31 10:00:00,50.98,50.98,50.05,50.39,195400.0,45.0797,45.0797,44.2573,44.5579,195400.0
2014-07-31 10:30:00,50.41,50.41,49.93,50.01,157100.0,44.5756,44.5756,44.1512,44.2219,157100.0
2014-07-31 11:00:00,50.03,50.41,50.0,50.37,151300.0,44.2396,44.5756,44.2131,44.5403,151300.0
2014-07-31 11:30:00,50.37,51.04,50.35,50.44,115200.0,44.5403,45.1327,44.5226,44.6021,115200.0
2014-07-31 12:00:00,50.47,50.58,50.42,50.51,85000.0,44.6287,44.7259,44.5845,44.664,85000.0
2014-07-31 12:30:00,50.54,52.3,50.52,52.17,129300.0,44.6906,46.2469,44.6729,46.1319,129300.0
2014-07-31 13:00:00,52.16,52.73,52.04,52.42,129700.0,46.1231,46.6271,46.017,46.353,129700.0
2014-07-31 13:30:00,52.42,52.44,51.94,52.09,45900.0,46.353,46.3707,45.9285,46.0612,45900.0
2014-07-31 14:00:00,52.08,52.14,51.81,52.0,76000.0,46.0523,46.1054,45.8136,45.9816,76000.0
2014-07-31 14:30:00,52.01,52.02,51.58,51.61,58000.0,45.9904,45.9993,45.6102,45.6367,58000.0
2014-07-31 15:00:00,51.61,51.82,51.47,51.5,55700.0,45.6367,45.8224,45.5129,45.5395,55700.0
2014-07-31 15:30:00,51.52,51.76,51.4,51.44,141700.0,45.5572,45.7694,45.451,45.4864,141700.0
2014-08-01 09:30:00,51.43,51.48,50.3,50.5,102700.0,45.4776,45.5218,44.4784,44.6552,102700.0
2014-08-01 10:00:00,50.49,50.62,50.36,50.57,67000.0,44.6464,44.7613,44.5314,44.7171,67000.0
2014-08-01 10:30:00,50.57,50.57,50.2,50.46,70600.0,44.7171,44.7171,44.3899,44.6198,70600.0
2014-08-01 11:00:00,50.46,50.56,49.95,50.0,71300.0,44.6198,44.7083,44.1689,44.2131,71300.0
2014-08-01 11:30:00,50.0,50.0,49.59,49.77,58000.0,44.2131,44.2131,43.8505,44.0097,58000.0
2014-08-01 12:00:00,49.78,50.25,49.78,50.07,175800.0,44.0185,44.4341,44.0185,44.275,175800.0
2014-08-01 12:30:00,50.11,50.19,49.95,50.16,15000.0,44.3103,44.3811,44.1689,44.3546,15000.0
2014-08-01 13:00:00,50.16,50.19,49.96,50.19,23300.0,44.3546,44.3811,44.1777,44.3811,23300.0
2014-08-01 13:30:00,50.21,50.41,50.12,50.4,24300.0,44.3988,44.5756,44.3192,44.5668,24300.0
2014-08-01 14:00:00,50.39,50.5,50.3,50.31,26200.0,44.5579,44.6552,44.4784,44.4872,26200.0
2014-08-01 14:30:00,50.27,50.48,50.27,50.46,34000.0,44.4518,44.6375,44.4518,44.6198,34000.0
2014-08-01 15:00:00,50.47,50.54,50.37,50.41,53100.0,44.6287,44.6906,44.5403,44.5756,53100.0
2014-08-01 15:30:00,50.42,50.52,50.18,50.37,84500.0,44.5845,44.6729,44.3722,44.5403,84500.0
2014-08-04 09:30:00,50.59,51.77,50.47,51.66,113300.0,44.7348,45.7782,44.6287,45.6809,113300.0
2014-08-04 10:00:00,51.61,51.68,51.22,51.4,60700.0,45.6367,45.6986,45.2919,45.451,60700.0
2014-08-04 10:30:00,51.41,51.46,50.69,50.74,80000.0,45.4599,45.5041,44.8232,44.8674,80000.0
2014-08-04 11:00:00,50.74,50.78,50.55,50.59,57900.0,44.8674,44.9028,44.6994,44.7348,57900.0
2014-08-04 11:30:00,50.59,50.6,50.33,50.33,35700.0,44.7348,44.7436,44.5049,44.5049,35700.0
2014-08-04 12:00:00,50.34,50.52,50.24,50.47,39000.0,44.5137,44.6729,44.4253,44.6287,39000.0
2014-08-04 12:30:00,50.47,50.52,50.2,50.2,29700.0,44.6287,44.6729,44.3899,44.3899,29700.0
2014-08-04 13:00:00,50.2,50.26,50.02,50.16,51500.0,44.3899,44.443,44.2308,44.3546,51500.0
2014-08-04 13:30:00,50.17,50.26,50.16,50.22,58300.0,44.3634,44.443,44.3546,44.4076,58300.0
2014-08-04 14:00:00,50.22,50.24,50.04,50.08,42600.0,44.4076,44.4253,44.2484,44.2838,42600.0
2014-08-04 14:30:00,50.08,50.25,50.07,50.16,64400.0,44.2838,44.4341,44.275,44.3546,64400.0
2014-08-04 15:00:00,50.17,50.21,49.97,50.15,72000.0,44.3634,44.3988,44.1865,44.3457,72000.0
2014-08-04 15:30:00,50.16,50.23,50.08,50.12,158900.0,44.3546,44.4165,44.2838,44.3192,158900.0
2014-08-05 09:30:00,50.14,50.46,49.86,50.31,168800.0,44.3369,44.6198,44.0893,44.4872,168800.0
2014-08-05 10:00:00,50.25,50.44,50.19,50.36,30300.0,44.4341,44.6021,44.3811,44.5314,30300.0
2014-08-05 10:30:00,50.33,50.75,50.33,50.56,78100.0,44.5049,44.8763,44.5049,44.7083,78100.0
2014-08-05 11:00:00,50.59,50.93,50.52,50.68,36400.0,44.7348,45.0354,44.6729,44.8144,36400.0
2014-08-05 11:30:00,50.69,50.72,50.38,50.38,36700.0,44.8232,44.8497,44.5491,44.5491,36700.0
2014-08-05 12:00:00,50.42,50.47,50.11,50.17,27000.0,44.5845,44.6287,44.3103,44.3634,27000.0
2014-08-05 12:30:00,50.17,50.31,50.04,50.28,25900.0,44.3634,44.4872,44.2484,44.4607,25900.0
2014-08-05 13:00:00,50.3,50.47,50.22,50.41,17900.0,44.4784,44.6287,44.4076,44.5756,17900.0
2014-08-05 13:30:00,50.42,50.42,49.89,50.03,29500.0,44.5845,44.5845,44.1158,44.2396,29500.0
2014-08-05 14:00:00,50.04,50.19,49.8,50.19,30000.0,44.2484,44.3811,44.0362,44.3811,30000.0
2014-08-05 14:30:00,50.21,50.41,50.19,50.3,25900.0,44.3988,44.5756,44.3811,44.4784,25900.0
2014-08-05 15:00:00,50.32,50.43,50.22,50.3,34300.0,44.496,44.5933,44.4076,44.4784,34300.0
2014-08-05 15:30:00,50.3,50.52,50.29,50.39,67100.0,44.4784,44.6729,44.4695,44.5579,67100.0
2014-08-06 09:30:00,49.3,49.48,48.84,49.03,132500.0,43.5941,43.7533,43.1873,43.3553,132500.0
2014-08-06 10:00:00,49.05,49.3,48.83,48.9,101100.0,43.373,43.5941,43.1785,43.2404,101100.0
2014-08-06 10:30:00,48.95,49.09,48.83,49.01,80300.0,43.2846,43.4084,43.1785,43.3377,80300.0
2014-08-06 11:00:00,49.01,49.67,48.98,49.62,43300.0,43.3377,43.9213,43.3111,43.8771,43300.0
2014-08-06 11:30:00,49.63,49.96,49.62,49.7,40200.0,43.8859,44.1777,43.8771,43.9478,40200.0
2014-08-06 12:00:00,49.71,49.74,49.4,49.57,42300.0,43.9566,43.9832,43.6825,43.8328,42300.0
2014-08-06 12:30:00,49.58,49.81,49.57,49.68,27700.0,43.8417,44.0451,43.8328,43.9301,27700.0
2014-08-06 13:00:00,49.68,49.82,49.58,49.7,80600.0,43.9301,44.0539,43.8417,43.9478,80600.0
2014-08-06 13:30:00,49.66,49.76,49.56,49.62,26100.0,43.9124,44.0009,43.824,43.8771,26100.0
2014-08-06 14:00:00,49.62,49.76,49.59,49.62,55800.0,43.8771,44.0009,43.8505,43.8771,55800.0
2014-08-06 14:30:00,49.63,50.09,49.47,50.08,65000.0,43.8859,44.2927,43.7444,44.2838,65000.0
2014-08-06 15:00:00,50.07,50.14,49.99,50.07,57100.0,44.275,44.3369,44.2042,44.275,57100.0
2014-08-06 15:30:00,50.07,50.23,50.06,50.12,93400.0,44.275,44.4165,44.2661,44.3192,93400.0
2014-08-07 09:30:00,50.5,50.55,50.11,50.49,31900.0,44.6552,44.6994,44.3103,44.6464,31900.0
2014-08-07 10:00:00,50.47,50.63,50.4,50.45,23100.0,44.6287,44.7702,44.5668,44.611,23100.0
2014-08-07 10:30:00,50.42,50.45,50.11,50.28,22900.0,44.5845,44.611,44.3103,44.4607,22900.0
2014-08-07 11:00:00,50.28,50.3,50.12,50.24,19300.0,44.4607,44.4784,44.3192,44.4253,19300.0
2014-08-07 11:30:00,50.24,50.26,50.01,50.1,13700.0,44.4253,44.443,44.2219,44.3015,13700.0
2014-08-07 12:00:00,50.1,50.18,50.0,50.11,10400.0,44.3015,44.3722,44.2131,44.3103,10400.0
2014-08-07 12:30:00,50.07,50.1,49.92,50.02,89600.0,44.275,44.3015,44.1423,44.2308,89600.0
2014-08-07 13:00:00,50.03,50.03,49.94,49.99,31800.0,44.2396,44.2396,44.16,44.2042,31800.0
2014-08-07 13:30:00,50.0,50.02,49.94,49.98,16800.0,44.2131,44.2308,44.16,44.1954,16800.0
2014-08-07 14:00:00,49.97,50.01,49.81,49.86,15700.0,44.1865,44.2219,44.0451,44.0893,15700.0
2014-08-07 14:30:00,49.86,49.89,49.78,49.8,12900.0,44.0893,44.1158,44.0185,44.0362,12900.0
2014-08-07 15:00:00,49.75,49.87,49.6,49.68,28200.0,43.992,44.0981,43.8594,43.9301,28200.0
2014-08-07 15:30:00,49.68,50.0,49.67,49.9,179300.0,43.9301,44.2131,43.9213,44.1246,179300.0
2014-08-08 09:30:00,49.92,50.72,49.92,50.35,166300.0,44.1423,44.8497,44.1423,44.5226,166300.0
2014-08-08 10:00:00,50.4,50.53,50.24,50.26,31800.0,44.5668,44.6817,44.4253,44.443,31800.0
2014-08-08 10:30:00,50.26,50.51,50.16,50.45,69900.0,44.443,44.664,44.3546,44.611,69900.0
2014-08-08 11:00:00,50.45,50.58,50.37,50.42,103800.0,44.611,44.7259,44.5403,44.5845,103800.0
2014-08-08 11:30:00,50.46,50.46,50.18,50.28,83100.0,44.6198,44.6198,44.3722,44.4607,83100.0
2014-08-08 12:00:00,50.34,50.34,50.12,50.14,43300.0,44.5137,44.5137,44.3192,44.3369,43300.0
2014-08-08 12:30:00,50.15,50.19,50.06,50.16,20100.0,44.3457,44.3811,44.2661,44.3546,20100.0
2014-08-08 13:00:00,50.16,50.37,50.09,50.23,55600.0,44.3546,44.5403,44.2927,44.4165,55600.0
2014-08-08 13:30:00,50.23,50.48,50.2,50.41,54200.0,44.4165,44.6375,44.3899,44.5756,54200.0
2014-08-08 14:00:00,50.41,50.51,50.31,50.5,23300.0,44.5756,44.664,44.4872,44.6552,23300.0
2014-08-08 14:30:00,50.5,50.54,50.42,50.44,20900.0,44.6552,44.6906,44.5845,44.6021,20900.0
2014-08-08 15:00:00,50.44,50.52,50.44,50.51,26400.0,44.6021,44.6729,44.6021,44.664,26400.0
2014-08-08 15:30:00,50.51,50.65,50.46,50.61,67100.0,44.664,44.7878,44.6198,44.7525,67100.0
2014-08-11 09:30:00,50.76,50.93,50.39,50.75,23400.0,44.8851,45.0354,44.5579,44.8763,23400.0
2014-08-11 10:00:00,50.82,50.98,50.69,50.95,51200.0,44.9382,45.0797,44.8232,45.0531,51200.0
2014-08-11 10:30:00,50.94,50.97,50.82,50.88,13700.0,45.0443,45.0708,44.9382,44.9912,13700.0
2014-08-11 11:00:00,50.84,51.03,50.84,50.96,9100.0,44.9559,45.1239,44.9559,45.062,9100.0
2014-08-11 11:30:00,50.93,50.93,50.79,50.83,6900.0,45.0354,45.0354,44.9116,44.947,6900.0
2014-08-11 12:00:00,50.83,50.83,50.67,50.76,9600.0,44.947,44.947,44.8055,44.8851,9600.0
2014-08-11 12:30:00,50.72,50.84,50.67,50.68,8400.0,44.8497,44.9559,44.8055,44.8144,8400.0
2014-08-11 13:00:00,50.67,50.72,50.63,50.64,15800.0,44.8055,44.8497,44.7702,44.779,15800.0
2014-08-11 13:30:00,50.64,50.68,50.53,50.58,23200.0,44.779,44.8144,44.6817,44.7259,23200.0
2014-08-11 14:00:00,50.57,50.63,50.53,50.55,34800.0,44.7171,44.7702,44.6817,44.6994,34800.0
2014-08-11 14:30:00,50.54,50.54,50.37,50.38,26000.0,44.6906,44.6906,44.5403,44.5491,26000.0
2014-08-11 15:00:00,50.38,50.38,50.28,50.28,27700.0,44.5491,44.5491,44.4607,44.4607,27700.0
2014-08-11 15:30:00,50.29,50.4,50.28,50.36,51000.0,44.4695,44.5668,44.4607,44.5314,51000.0
2014-08-12 09:30:00,50.29,51.03,50.28,50.87,144600.0,44.4695,45.1239,44.4607,44.9824,144600.0
2014-08-12 10:00:00,50.9,50.92,50.72,50.9,57900.0,45.0089,45.0266,44.8497,45.0089,57900.0
2014-08-12 10:30:00,50.91,51.1,50.84,50.97,24000.0,45.0178,45.1858,44.9559,45.0708,24000.0
2014-08-12 11:00:00,50.95,51.06,50.75,51.02,65100.0,45.0531,45.1504,44.8763,45.115,65100.0
2014-08-12 11:30:00,50.99,51.12,50.82,51.02,84600.0,45.0885,45.2034,44.9382,45.115,84600.0
2014-08-12 12:00:00,50.99,51.07,50.92,50.99,38900.0,45.0885,45.1592,45.0266,45.0885,38900.0
2014-08-12 12:30:00,50.99,51.08,50.96,51.01,21500.0,45.0885,45.1681,45.062,45.1062,21500.0
2014-08-12 13:00:00,51.01,51.11,50.97,51.03,18200.0,45.1062,45.1946,45.0708,45.1239,18200.0
2014-08-12 13:30:00,51.01,51.01,50.86,50.92,33500.0,45.1062,45.1062,44.9735,45.0266,33500.0
2014-08-12 14:00:00,50.9,50.93,50.82,50.9,39700.0,45.0089,45.0354,44.9382,45.0089,39700.0
2014-08-12 14:30:00,50.91,51.0,50.86,50.93,23300.0,45.0178,45.0973,44.9735,45.0354,23300.0
2014-08-12 15:00:00,50.91,51.0,50.83,50.9,29100.0,45.0178,45.0973,44.947,45.0089,29100.0
2014-08-12 15:30:00,50.9,51.08,50.88,50.96,48200.0,45.0089,45.1681,44.9912,45.062,48200.0
2014-08-13 09:30:00,51.06,51.31,51.06,51.31,36600.0,45.1504,45.3715,45.1504,45.3715,36600.0
2014-08-13 10:00:00,51.28,51.56,51.27,51.53,69900.0,45.3449,45.5925,45.3361,45.566,69900.0
2014-08-13 10:30:00,51.56,51.68,51.54,51.68,33400.0,45.5925,45.6986,45.5748,45.6986,33400.0
2014-08-13 11:00:00,51.68,51.87,51.68,51.87,47500.0,45.6986,45.8666,45.6986,45.8666,47500.0
2014-08-13 11:30:00,51.87,51.9,51.74,51.74,24200.0,45.8666,45.8932,45.7517,45.7517,24200.0
2014-08-13 12:00:00,51.74,51.8,51.67,51.78,25300.0,45.7517,45.8047,45.6898,45.7871,25300.0
2014-08-13 12:30:00,51.78,51.81,51.7,51.8,29300.0,45.7871,45.8136,45.7163,45.8047,29300.0
2014-08-13 13:00:00,51.79,51.97,51.77,51.97,43200.0,45.7959,45.9551,45.7782,45.9551,43200.0
2014-08-13 13:30:00,51.98,51.99,51.94,51.96,31900.0,45.9639,45.9728,45.9285,45.9462,31900.0
2014-08-13 14:00:00,51.97,52.04,51.96,51.99,37400.0,45.9551,46.017,45.9462,45.9728,37400.0
2014-08-13 14:30:00,52.0,52.08,51.96,51.97,33000.0,45.9816,46.0523,45.9462,45.9551,33000.0
2014-08-13 15:00:00,51.98,52.15,51.97,52.15,78600.0,45.9639,46.1142,45.9551,46.1142,78600.0
2014-08-13 15:30:00,52.14,52.28,52.1,52.26,126300.0,46.1054,46.2292,46.07,46.2115,126300.0
2014-08-14 09:30:00,52.23,52.36,52.03,52.18,14400.0,46.185,46.2999,46.0081,46.1408,14400.0
2014-08-14 10:00:00,52.18,52.18,51.67,51.87,27700.0,46.1408,46.1408,45.6898,45.8666,27700.0
2014-08-14 10:30:00,51.9,51.99,51.87,51.93,23600.0,45.8932,45.9728,45.8666,45.9197,23600.0
2014-08-14 11:00:00,51.95,52.02,51.86,51.86,24200.0,45.9374,45.9993,45.8578,45.8578,24200.0
2014-08-14 11:30:00,51.86,52.06,51.86,52.05,116500.0,45.8578,46.0347,45.8578,46.0258,116500.0
2014-08-14 12:00:00,52.02,52.08,52.02,52.05,42200.0,45.9993,46.0523,45.9993,46.0258,42200.0
2014-08-14 12:30:00,52.05,52.14,52.01,52.07,116400.0,46.0258,46.1054,45.9904,46.0435,116400.0
2014-08-14 13:00:00,52.08,52.24,52.07,52.17,9500.0,46.0523,46.1938,46.0435,46.1319,9500.0
2014-08-14 13:30:00,52.14,52.14,51.96,51.98,10300.0,46.1054,46.1054,45.9462,45.9639,10300.0
2014-08-14 14:00:00,51.99,51.99,51.81,51.88,67500.0,45.9728,45.9728,45.8136,45.8755,67500.0
2014-08-14 14:30:00,51.88,51.91,51.8,51.83,34200.0,45.8755,45.902,45.8047,45.8313,34200.0
2014-08-14 15:00:00,51.8,51.91,51.8,51.91,38300.0,45.8047,45.902,45.8047,45.902,38300.0
2014-08-14 15:30:00,51.92,52.06,51.92,52.03,41000.0,45.9109,46.0347,45.9109,46.0081,41000.0
2014-08-15 09:30:00,52.33,52.93,52.33,52.51,148000.0,46.2734,46.804,46.2734,46.4326,148000.0
2014-08-15 10:00:00,52.53,52.64,52.29,52.45,108900.0,46.4503,46.5475,46.238,46.3795,108900.0
2014-08-15 10:30:00,52.47,52.71,52.07,52.26,58900.0,46.3972,46.6094,46.0435,46.2115,58900.0
2014-08-15 11:00:00,52.28,52.33,52.0,52.25,80500.0,46.2292,46.2734,45.9816,46.2027,80500.0
2014-08-15 11:30:00,52.23,52.27,51.87,51.93,27200.0,46.185,46.2203,45.8666,45.9197,27200.0
2014-08-15 12:00:00,51.9,52.08,51.83,52.01,11200.0,45.8932,46.0523,45.8313,45.9904,11200.0
2014-08-15 12:30:00,52.04,52.06,51.9,51.9,9200.0,46.017,46.0347,45.8932,45.8932,9200.0
2014-08-15 13:00:00,51.87,52.05,51.86,51.98,6800.0,45.8666,46.0258,45.8578,45.9639,6800.0
2014-08-15 13:30:00,52.0,52.12,51.91,52.0,14800.0,45.9816,46.0877,45.902,45.9816,14800.0
2014-08-15 14:00:00,51.99,52.39,51.99,52.39,22000.0,45.9728,46.3265,45.9728,46.3265,22000.0
2014-08-15 14:30:00,52.41,52.71,52.35,52.58,47900.0,46.3441,46.6094,46.2911,46.4945,47900.0
2014-08-15 15:00:00,52.56,52.6,52.4,52.5,55900.0,46.4768,46.5122,46.3353,46.4237,55900.0
2014-08-15 15:30:00,52.5,52.54,52.23,52.26,84700.0,46.4237,46.4591,46.185,46.2115,84700.0
2014-08-18 09:30:00,52.51,52.67,52.17,52.67,35400.0,46.4326,46.5741,46.1319,46.5741,35400.0
2014-08-18 10:00:00,52.73,52.91,52.65,52.9,22200.0,46.6271,46.7863,46.5564,46.7774,22200.0
2014-08-18 10:30:00,52.86,53.2,52.84,53.15,13800.0,46.7421,47.0427,46.7244,46.9985,13800.0
2014-08-18 11:00:00,53.15,53.15,52.87,52.93,9600.0,46.9985,46.9985,46.7509,46.804,9600.0
2014-08-18 11:30:00,52.92,52.92,52.77,52.8,14500.0,46.7951,46.7951,46.6625,46.689,14500.0
2014-08-18 12:00:00,52.83,52.91,52.81,52.81,12300.0,46.7155,46.7863,46.6978,46.6978,12300.0
2014-08-18 12:30:00,52.81,52.83,52.75,52.8,9000.0,46.6978,46.7155,46.6448,46.689,9000.0
2014-08-18 13:00:00,52.8,52.84,52.75,52.83,5100.0,46.689,46.7244,46.6448,46.7155,5100.0
2014-08-18 13:30:00,52.82,52.88,52.76,52.77,8200.0,46.7067,46.7597,46.6536,46.6625,8200.0
2014-08-18 14:00:00,52.79,52.79,52.67,52.67,12600.0,46.6802,46.6802,46.5741,46.5741,12600.0
2014-08-18 14:30:00,52.7,52.73,52.6,52.64,21400.0,46.6006,46.6271,46.5122,46.5475,21400.0
2014-08-18 15:00:00,52.62,52.67,52.62,52.63,20800.0,46.5298,46.5741,46.5298,46.5387,20800.0
2014-08-18 15:30:00,52.62,52.67,52.6,52.64,60700.0,46.5298,46.5741,46.5122,46.5475,60700.0
2014-08-19 09:30:00,52.8,53.41,52.64,52.69,60500.0,46.689,47.2284,46.5475,46.5917,60500.0
2014-08-19 10:00:00,52.69,52.85,52.44,52.53,41000.0,46.5917,46.7332,46.3707,46.4503,41000.0
2014-08-19 10:30:00,52.57,52.97,52.49,52.89,27000.0,46.4856,46.8393,46.4149,46.7686,27000.0
2014-08-19 11:00:00,52.88,52.88,52.68,52.75,17000.0,46.7597,46.7597,46.5829,46.6448,17000.0
2014-08-19 11:30:00,52.72,52.72,52.51,52.57,34800.0,46.6183,46.6183,46.4326,46.4856,34800.0
2014-08-19 12:00:00,52.57,52.61,52.48,52.54,23000.0,46.4856,46.521,46.406,46.4591,23000.0
2014-08-19 12:30:00,52.56,52.59,52.31,52.48,25000.0,46.4768,46.5033,46.2557,46.406,25000.0
2014-08-19 13:00:00,52.49,52.64,52.48,52.64,13400.0,46.4149,46.5475,46.406,46.5475,13400.0
2014-08-19 13:30:00,52.66,52.77,52.49,52.52,19700.0,46.5652,46.6625,46.4149,46.4414,19700.0
2014-08-19 14:00:00,52.53,52.57,52.23,52.34,41900.0,46.4503,46.4856,46.185,46.2822,41900.0
2014-08-19 14:30:00,52.34,52.46,52.25,52.46,42900.0,46.2822,46.3884,46.2027,46.3884,42900.0
2014-08-19 15:00:00,52.5,52.56,52.47,52.51,36600.0,46.4237,46.4768,46.3972,46.4326,36600.0
2014-08-19 15:30:00,52.53,52.64,52.51,52.61,46000.0,46.4503,46.5475,46.4326,46.521,46000.0
2014-08-20 09:30:00,52.63,52.91,52.29,52.48,29600.0,46.5387,46.7863,46.238,46.406,29600.0
2014-08-20 10:00:00,52.46,52.46,52.27,52.27,11100.0,46.3884,46.3884,46.2203,46.2203,11100.0
2014-08-20 10:30:00,52.33,52.38,52.27,52.32,20200.0,46.2734,46.3176,46.2203,46.2646,20200.0
2014-08-20 11:00:00,52.33,52.52,52.33,52.5,16000.0,46.2734,46.4414,46.2734,46.4237,16000.0
2014-08-20 11:30:00,52.51,52.67,52.51,52.61,21400.0,46.4326,46.5741,46.4326,46.521,21400.0
2014-08-20 12:00:00,52.6,52.61,52.47,52.5,14000.0,46.5122,46.521,46.3972,46.4237,14000.0
2014-08-20 12:30:00,52.5,52.54,52.33,52.34,10300.0,46.4237,46.4591,46.2734,46.2822,10300.0
2014-08-20 13:00:00,52.34,52.49,52.33,52.48,15300.0,46.2822,46.4149,46.2734,46.406,15300.0
2014-08-20 13:30:00,52.5,52.52,52.43,52.48,12800.0,46.4237,46.4414,46.3618,46.406,12800.0
2014-08-20 14:00:00,52.47,52.48,52.29,52.34,22200.0,46.3972,46.406,46.238,46.2822,22200.0
2014-08-20 14:30:00,52.36,52.52,52.33,52.52,16500.0,46.2999,46.4414,46.2734,46.4414,16500.0
2014-08-20 15:00:00,52.51,52.67,52.49,52.54,21100.0,46.4326,46.5741,46.4149,46.4591,21100.0
2014-08-20 15:30:00,52.53,52.63,52.5,52.52,48200.0,46.4503,46.5387,46.4237,46.4414,48200.0
2014-08-21 09:30:00,52.63,52.77,52.29,52.47,6700.0,46.5387,46.6625,46.238,46.3972,6700.0
2014-08-21 10:00:00,52.51,52.63,52.37,52.45,6700.0,46.4326,46.5387,46.3088,46.3795,6700.0
2014-08-21 10:30:00,52.48,52.61,52.47,52.53,15300.0,46.406,46.521,46.3972,46.4503,15300.0
2014-08-21 11:00:00,52.53,52.6,52.4,52.42,23900.0,46.4503,46.5122,46.3353,46.353,23900.0
2014-08-21 11:30:00,52.42,52.44,52.29,52.29,8800.0,46.353,46.3707,46.238,46.238,8800.0
2014-08-21 12:00:00,52.3,52.31,52.26,52.28,9900.0,46.2469,46.2557,46.2115,46.2292,9900.0
2014-08-21 12:30:00,52.29,52.36,52.29,52.36,6100.0,46.238,46.2999,46.238,46.2999,6100.0
2014-08-21 13:00:00,52.35,52.42,52.35,52.39,13500.0,46.2911,46.353,46.2911,46.3265,13500.0
2014-08-21 13:30:00,52.38,52.39,52.32,52.33,8300.0,46.3176,46.3265,46.2646,46.2734,8300.0
2014-08-21 14:00:00,52.33,52.35,52.3,52.3,9400.0,46.2734,46.2911,46.2469,46.2469,9400.0
2014-08-21 14:30:00,52.29,52.3,52.26,52.26,13000.0,46.238,46.2469,46.2115,46.2115,13000.0
2014-08-21 15:00:00,52.25,52.25,52.18,52.19,15000.0,46.2027,46.2027,46.1408,46.1496,15000.0
2014-08-21 15:30:00,52.19,52.2,52.11,52.14,53300.0,46.1496,46.1584,46.0789,46.1054,53300.0
2014-08-22 09:30:00,52.05,52.12,51.9,52.0,38000.0,46.0258,46.0877,45.8932,45.9816,38000.0
2014-08-22 10:00:00,52.07,52.08,51.87,51.97,14600.0,46.0435,46.0523,45.8666,45.9551,14600.0
2014-08-22 10:30:00,51.95,51.99,51.76,51.76,32700.0,45.9374,45.9728,45.7694,45.7694,32700.0
2014-08-22 11:00:00,51.76,51.94,51.74,51.91,18800.0,45.7694,45.9285,45.7517,45.902,18800.0
2014-08-22 11:30:00,51.92,51.92,51.77,51.83,21800.0,45.9109,45.9109,45.7782,45.8313,21800.0
2014-08-22 12:00:00,51.83,51.9,51.79,51.83,26700.0,45.8313,45.8932,45.7959,45.8313,26700.0
2014-08-22 12:30:00,51.86,51.98,51.8,51.96,15300.0,45.8578,45.9639,45.8047,45.9462,15300.0
2014-08-22 13:00:00,51.96,52.05,51.95,52.05,18300.0,45.9462,46.0258,45.9374,46.0258,18300.0
2014-08-22 13:30:00,52.04,52.04,51.98,52.01,5500.0,46.017,46.017,45.9639,45.9904,5500.0
2014-08-22 14:00:00,52.03,52.05,51.98,52.0,14800.0,46.0081,46.0258,45.9639,45.9816,14800.0
2014-08-22 14:30:00,52.02,52.05,51.96,52.01,29100.0,45.9993,46.0258,45.9462,45.9904,29100.0
2014-08-22 15:00:00,52.01,52.12,52.01,52.02,37800.0,45.9904,46.0877,45.9904,45.9993,37800.0
2014-08-22 15:30:00,52.04,52.05,51.92,51.97,59100.0,46.017,46.0258,45.9109,45.9551,59100.0
2014-08-25 09:30:00,52.22,52.36,52.1,52.36,7300.0,46.1761,46.2999,46.07,46.2999,7300.0
2014-08-25 10:00:00,52.31,52.31,51.97,51.97,5400.0,46.2557,46.2557,45.9551,45.9551,5400.0
2014-08-25 10:30:00,51.96,52.2,51.91,52.15,12200.0,45.9462,46.1584,45.902,46.1142,12200.0
2014-08-25 11:00:00,52.21,52.23,52.08,52.15,9300.0,46.1673,46.185,46.0523,46.1142,9300.0
2014-08-25 11:30:00,52.19,52.38,52.19,52.38,14900.0,46.1496,46.3176,46.1496,46.3176,14900.0
2014-08-25 12:00:00,52.38,52.51,52.22,52.22,23200.0,46.3176,46.4326,46.1761,46.1761,23200.0
2014-08-25 12:30:00,52.23,52.35,52.21,52.33,9700.0,46.185,46.2911,46.1673,46.2734,9700.0
2014-08-25 13:00:00,52.33,52.39,52.26,52.29,10000.0,46.2734,46.3265,46.2115,46.238,10000.0
2014-08-25 13:30:00,52.31,52.36,52.26,52.31,10300.0,46.2557,46.2999,46.2115,46.2557,10300.0
2014-08-25 14:00:00,52.31,52.46,52.3,52.43,13100.0,46.2557,46.3884,46.2469,46.3618,13100.0
2014-08-25 14:30:00,52.43,52.53,52.37,52.53,12300.0,46.3618,46.4503,46.3088,46.4503,12300.0
2014-08-25 15:00:00,52.51,52.56,52.43,52.46,27100.0,46.4326,46.4768,46.3618,46.3884,27100.0
2014-08-25 15:30:00,52.46,52.5,52.39,52.48,46500.0,46.3884,46.4237,46.3265,46.406,46500.0
2014-08-26 09:30:00,52.47,52.58,52.26,52.26,7000.0,46.3972,46.4945,46.2115,46.2115,7000.0
2014-08-26 10:00:00,52.31,52.31,52.09,52.17,5400.0,46.2557,46.2557,46.0612,46.1319,5400.0
2014-08-26 10:30:00,52.19,52.37,52.17,52.34,12200.0,46.1496,46.3088,46.1319,46.2822,12200.0
2014-08-26 11:00:00,52.34,52.36,52.23,52.26,6600.0,46.2822,46.2999,46.185,46.2115,6600.0
2014-08-26 11:30:00,52.26,52.28,52.13,52.17,14700.0,46.2115,46.2292,46.0966,46.1319,14700.0
2014-08-26 12:00:00,52.17,52.29,52.16,52.2,12300.0,46.1319,46.238,46.1231,46.1584,12300.0
2014-08-26 12:30:00,52.2,52.26,52.12,52.2,11400.0,46.1584,46.2115,46.0877,46.1584,11400.0
2014-08-26 13:00:00,52.21,52.25,52.16,52.2,8100.0,46.1673,46.2027,46.1231,46.1584,8100.0
2014-08-26 13:30:00,52.2,52.24,52.14,52.23,13100.0,46.1584,46.1938,46.1054,46.185,13100.0
2014-08-26 14:00:00,52.22,52.34,52.17,52.3,13900.0,46.1761,46.2822,46.1319,46.2469,13900.0
2014-08-26 14:30:00,52.3,52.38,52.28,52.33,19800.0,46.2469,46.3176,46.2292,46.2734,19800.0
2014-08-26 15:00:00,52.35,52.44,52.31,52.31,29500.0,46.2911,46.3707,46.2557,46.2557,29500.0
2014-08-26 15:30:00,52.31,52.45,52.3,52.39,80400.0,46.2557,46.3795,46.2469,46.3265,80400.0
2014-08-27 09:30:00,52.26,52.26,51.65,51.75,26000.0,46.2115,46.2115,45.6721,45.7605,26000.0
2014-08-27 10:00:00,51.76,52.14,51.73,52.14,7400.0,45.7694,46.1054,45.7428,46.1054,7400.0
2014-08-27 10:30:00,52.02,52.03,51.97,52.0,29900.0,45.9993,46.0081,45.9551,45.9816,29900.0
2014-08-27 11:00:00,52.0,52.07,51.99,52.07,27500.0,45.9816,46.0435,45.9728,46.0435,27500.0
2014-08-27 11:30:00,52.08,52.11,52.0,52.01,25700.0,46.0523,46.0789,45.9816,45.9904,25700.0
2014-08-27 12:00:00,52.01,52.11,51.97,52.11,10400.0,45.9904,46.0789,45.9551,46.0789,10400.0
2014-08-27 12:30:00,52.11,52.13,52.09,52.11,2700.0,46.0789,46.0966,46.0612,46.0789,2700.0
2014-08-27 13:00:00,52.1,52.14,52.07,52.14,6000.0,46.07,46.1054,46.0435,46.1054,6000.0
2014-08-27 13:30:00,52.15,52.15,52.06,52.1,5700.0,46.1142,46.1142,46.0347,46.07,5700.0
2014-08-27 14:00:00,52.08,52.11,52.03,52.1,7400.0,46.0523,46.0789,46.0081,46.07,7400.0
2014-08-27 14:30:00,52.1,52.12,52.02,52.03,9200.0,46.07,46.0877,45.9993,46.0081,9200.0
2014-08-27 15:00:00,52.03,52.03,51.96,52.03,12000.0,46.0081,46.0081,45.9462,46.0081,12000.0
2014-08-27 15:30:00,52.02,52.06,51.97,52.02,70400.0,45.9993,46.0347,45.9551,45.9993,70400.0
2014-08-28 09:30:00,51.73,51.73,51.38,51.6,27500.0,45.7428,45.7428,45.4334,45.6279,27500.0
2014-08-28 10:00:00,51.56,51.56,51.21,51.55,46200.0,45.5925,45.5925,45.283,45.5837,46200.0
2014-08-28 10:30:00,51.52,51.56,51.34,51.44,25100.0,45.5572,45.5925,45.398,45.4864,25100.0
2014-08-28 11:00:00,51.46,51.52,51.4,51.4,30300.0,45.5041,45.5572,45.451,45.451,30300.0
2014-08-28 11:30:00,51.43,51.47,51.31,51.39,26300.0,45.4776,45.5129,45.3715,45.4422,26300.0
2014-08-28 12:00:00,51.39,51.53,51.29,51.53,23100.0,45.4422,45.566,45.3538,45.566,23100.0
2014-08-28 12:30:00,51.54,51.55,51.43,51.43,15400.0,45.5748,45.5837,45.4776,45.4776,15400.0
2014-08-28 13:00:00,51.43,51.5,51.33,51.33,20600.0,45.4776,45.5395,45.3891,45.3891,20600.0
2014-08-28 13:30:00,51.36,51.79,51.34,51.45,37600.0,45.4157,45.7959,45.398,45.4953,37600.0
2014-08-28 14:00:00,51.47,51.62,51.44,51.61,20300.0,45.5129,45.6456,45.4864,45.6367,20300.0
2014-08-28 14:30:00,51.62,51.62,51.44,51.47,25100.0,45.6456,45.6456,45.4864,45.5129,25100.0
2014-08-28 15:00:00,51.47,51.49,51.38,51.44,21300.0,45.5129,45.5306,45.4334,45.4864,21300.0
2014-08-28 15:30:00,51.45,51.61,51.45,51.55,44300.0,45.4953,45.6367,45.4953,45.5837,44300.0
2014-08-29 09:30:00,51.55,51.7,51.39,51.45,27500.0,45.5837,45.7163,45.4422,45.4953,27500.0
2014-08-29 10:00:00,51.46,51.46,51.24,51.3,38400.0,45.5041,45.5041,45.3096,45.3626,38400.0
2014-08-29 10:30:00,51.3,51.49,51.25,51.49,17300.0,45.3626,45.5306,45.3184,45.5306,17300.0
2014-08-29 11:00:00,51.51,51.66,51.51,51.55,8900.0,45.5483,45.6809,45.5483,45.5837,8900.0
2014-08-29 11:30:00,51.57,51.75,51.57,51.72,15400.0,45.6014,45.7605,45.6014,45.734,15400.0
2014-08-29 12:00:00,51.72,51.73,51.42,51.44,16700.0,45.734,45.7428,45.4687,45.4864,16700.0
2014-08-29 12:30:00,51.43,51.68,51.43,51.65,15000.0,45.4776,45.6986,45.4776,45.6721,15000.0
2014-08-29 13:00:00,51.68,51.68,51.48,51.53,16800.0,45.6986,45.6986,45.5218,45.566,16800.0
2014-08-29 13:30:00,51.54,51.67,51.54,51.67,12400.0,45.5748,45.6898,45.5748,45.6898,12400.0
2014-08-29 14:00:00,51.67,51.7,51.59,51.61,9800.0,45.6898,45.7163,45.619,45.6367,9800.0
2014-08-29 14:30:00,51.61,51.62,51.51,51.62,12900.0,45.6367,45.6456,45.5483,45.6456,12900.0
2014-08-29 15:00:00,51.6,51.6,51.55,51.57,9100.0,45.6279,45.6279,45.5837,45.6014,9100.0
2014-08-29 15:30:00,51.56,51.57,51.39,51.43,63200.0,45.5925,45.6014,45.4422,45.4776,63200.0
2014-09-02 09:30:00,51.53,51.8,51.46,51.76,21200.0,45.566,45.8047,45.5041,45.7694,21200.0
2014-09-02 10:00:00,51.76,52.02,51.75,51.99,42900.0,45.7694,45.9993,45.7605,45.9728,42900.0
2014-09-02 10:30:00,51.99,52.08,51.97,52.0,36000.0,45.9728,46.0523,45.9551,45.9816,36000.0
2014-09-02 11:00:00,52.0,52.02,51.96,52.0,65100.0,45.9816,45.9993,45.9462,45.9816,65100.0
2014-09-02 11:30:00,52.01,52.06,51.98,51.99,80300.0,45.9904,46.0347,45.9639,45.9728,80300.0
2014-09-02 12:00:00,52.0,52.14,51.99,52.09,14100.0,45.9816,46.1054,45.9728,46.0612,14100.0
2014-09-02 12:30:00,52.06,52.06,51.97,52.01,49800.0,46.0347,46.0347,45.9551,45.9904,49800.0
2014-09-02 13:00:00,52.0,52.09,51.97,52.0,45800.0,45.9816,46.0612,45.9551,45.9816,45800.0
2014-09-02 13:30:00,52.0,52.05,51.98,52.05,29600.0,45.9816,46.0258,45.9639,46.0258,29600.0
2014-09-02 14:00:00,52.06,52.24,52.02,52.22,23300.0,46.0347,46.1938,45.9993,46.1761,23300.0
2014-09-02 14:30:00,52.23,52.23,52.13,52.17,21100.0,46.185,46.185,46.0966,46.1319,21100.0
2014-09-02 15:00:00,52.17,52.23,52.15,52.2,34500.0,46.1319,46.185,46.1142,46.1584,34500.0
2014-09-02 15:30:00,52.2,52.3,52.17,52.28,74800.0,46.1584,46.2469,46.1319,46.2292,74800.0
2014-09-03 09:30:00,52.64,52.88,52.19,52.25,24600.0,46.5475,46.7597,46.1496,46.2027,24600.0
2014-09-03 10:00:00,52.25,52.26,52.0,52.02,31100.0,46.2027,46.2115,45.9816,45.9993,31100.0
2014-09-03 10:30:00,52.0,52.33,51.99,52.22,35500.0,45.9816,46.2734,45.9728,46.1761,35500.0
2014-09-03 11:00:00,52.23,52.29,52.16,52.2,15600.0,46.185,46.238,46.1231,46.1584,15600.0
2014-09-03 11:30:00,52.2,52.26,52.18,52.19,21400.0,46.1584,46.2115,46.1408,46.1496,21400.0
2014-09-03 12:00:00,52.18,52.24,52.15,52.15,16400.0,46.1408,46.1938,46.1142,46.1142,16400.0
2014-09-03 12:30:00,52.18,52.4,52.18,52.4,32700.0,46.1408,46.3353,46.1408,46.3353,32700.0
2014-09-03 13:00:00,52.39,52.42,52.15,52.2,13900.0,46.3265,46.353,46.1142,46.1584,13900.0
2014-09-03 13:30:00,52.21,52.22,52.16,52.19,8100.0,46.1673,46.1761,46.1231,46.1496,8100.0
2014-09-03 14:00:00,52.2,52.21,52.11,52.21,17700.0,46.1584,46.1673,46.0789,46.1673,17700.0
2014-09-03 14:30:00,52.2,52.26,52.09,52.11,12700.0,46.1584,46.2115,46.0612,46.0789,12700.0
2014-09-03 15:00:00,52.1,52.17,51.98,52.17,14600.0,46.07,46.1319,45.9639,46.1319,14600.0
2014-09-03 15:30:00,52.17,52.23,52.11,52.19,51500.0,46.1319,46.185,46.0789,46.1496,51500.0
2014-09-04 09:30:00,52.28,52.45,52.1,52.21,38000.0,46.2292,46.3795,46.07,46.1673,38000.0
2014-09-04 10:00:00,52.25,52.77,52.24,52.77,36800.0,46.2027,46.6625,46.1938,46.6625,36800.0
2014-09-04 10:30:00,52.79,52.84,52.67,52.77,23300.0,46.6802,46.7244,46.5741,46.6625,23300.0
2014-09-04 11:00:00,52.75,52.78,52.66,52.66,20500.0,46.6448,46.6713,46.5652,46.5652,20500.0
2014-09-04 11:30:00,52.64,52.67,52.59,52.65,15700.0,46.5475,46.5741,46.5033,46.5564,15700.0
2014-09-04 12:00:00,52.64,52.64,52.58,52.58,17700.0,46.5475,46.5475,46.4945,46.4945,17700.0
2014-09-04 12:30:00,52.58,52.62,52.57,52.58,20400.0,46.4945,46.5298,46.4856,46.4945,20400.0
2014-09-04 13:00:00,52.57,52.61,52.53,52.6,16600.0,46.4856,46.521,46.4503,46.5122,16600.0
2014-09-04 13:30:00,52.58,52.58,52.41,52.42,15700.0,46.4945,46.4945,46.3441,46.353,15700.0
2014-09-04 14:00:00,52.41,52.52,52.41,52.43,17800.0,46.3441,46.4414,46.3441,46.3618,17800.0
2014-09-04 14:30:00,52.43,52.44,52.23,52.23,23500.0,46.3618,46.3707,46.185,46.185,23500.0
2014-09-04 15:00:00,52.23,52.31,52.07,52.18,20400.0,46.185,46.2557,46.0435,46.1408,20400.0
2014-09-04 15:30:00,52.17,52.36,52.07,52.32,76700.0,46.1319,46.2999,46.0435,46.2646,76700.0
2014-09-05 09:30:00,52.47,52.57,52.23,52.35,56400.0,46.3972,46.4856,46.185,46.2911,56400.0
2014-09-05 10:00:00,52.31,52.34,51.91,52.03,22000.0,46.2557,46.2822,45.902,46.0081,22000.0
2014-09-05 10:30:00,52.03,52.45,51.98,52.42,26000.0,46.0081,46.3795,45.9639,46.353,26000.0
2014-09-05 11:00:00,52.43,52.52,52.37,52.45,12500.0,46.3618,46.4414,46.3088,46.3795,12500.0
2014-09-05 11:30:00,52.45,52.45,52.33,52.34,8200.0,46.3795,46.3795,46.2734,46.2822,8200.0
2014-09-05 12:00:00,52.35,52.5,52.31,52.5,8600.0,46.2911,46.4237,46.2557,46.4237,8600.0
2014-09-05 12:30:00,52.51,52.58,52.48,52.57,7800.0,46.4326,46.4945,46.406,46.4856,7800.0
2014-09-05 13:00:00,52.56,52.6,52.52,52.56,22500.0,46.4768,46.5122,46.4414,46.4768,22500.0
2014-09-05 13:30:00,52.55,52.6,52.52,52.57,12200.0,46.4679,46.5122,46.4414,46.4856,12200.0
2014-09-05 14:00:00,52.57,52.63,52.51,52.57,15200.0,46.4856,46.5387,46.4326,46.4856,15200.0
2014-09-05 14:30:00,52.58,52.65,52.41,52.41,14800.0,46.4945,46.5564,46.3441,46.3441,14800.0
2014-09-05 15:00:00,52.41,52.5,52.35,52.38,17800.0,46.3441,46.4237,46.2911,46.3176,17800.0
2014-09-05 15:30:00,52.38,52.53,52.36,52.44,165400.0,46.3176,46.4503,46.2999,46.3707,165400.0
2014-09-08 09:30:00,52.31,52.62,52.27,52.37,25000.0,46.2557,46.5298,46.2203,46.3088,25000.0
2014-09-08 10:00:00,52.38,52.39,52.06,52.13,12500.0,46.3176,46.3265,46.0347,46.0966,12500.0
2014-09-08 10:30:00,52.13,52.36,52.07,52.36,11500.0,46.0966,46.2999,46.0435,46.2999,11500.0
2014-09-08 11:00:00,52.37,52.4,52.28,52.37,27300.0,46.3088,46.3353,46.2292,46.3088,27300.0
2014-09-08 11:30:00,52.34,52.39,52.14,52.23,25500.0,46.2822,46.3265,46.1054,46.185,25500.0
2014-09-08 12:00:00,52.25,52.28,52.25,52.25,17800.0,46.2027,46.2292,46.2027,46.2027,17800.0
2014-09-08 12:30:00,52.25,52.25,52.09,52.15,11800.0,46.2027,46.2027,46.0612,46.1142,11800.0
2014-09-08 13:00:00,52.16,52.26,52.12,52.2,69500.0,46.1231,46.2115,46.0877,46.1584,69500.0
2014-09-08 13:30:00,52.22,52.3,52.16,52.21,28600.0,46.1761,46.2469,46.1231,46.1673,28600.0
2014-09-08 14:00:00,52.2,52.22,52.09,52.15,21900.0,46.1584,46.1761,46.0612,46.1142,21900.0
2014-09-08 14:30:00,52.17,52.19,52.14,52.14,20300.0,46.1319,46.1496,46.1054,46.1054,20300.0
2014-09-08 15:00:00,52.15,52.21,52.08,52.21,32000.0,46.1142,46.1673,46.0523,46.1673,32000.0
2014-09-08 15:30:00,52.21,52.25,52.14,52.21,75500.0,46.1673,46.2027,46.1054,46.1673,75500.0
2014-09-09 09:30:00,52.16,52.49,52.16,52.32,17800.0,46.1231,46.4149,46.1231,46.2646,17800.0
2014-09-09 10:00:00,52.23,52.38,51.89,52.02,26400.0,46.185,46.3176,45.8843,45.9993,26400.0
2014-09-09 10:30:00,52.02,52.07,51.93,52.0,29600.0,45.9993,46.0435,45.9197,45.9816,29600.0
2014-09-09 11:00:00,51.97,52.09,51.79,51.79,30000.0,45.9551,46.0612,45.7959,45.7959,30000.0
2014-09-09 11:30:00,51.78,51.8,51.7,51.76,21000.0,45.7871,45.8047,45.7163,45.7694,21000.0
2014-09-09 12:00:00,51.76,51.78,51.7,51.76,14000.0,45.7694,45.7871,45.7163,45.7694,14000.0
2014-09-09 12:30:00,51.76,51.76,51.61,51.61,10100.0,45.7694,45.7694,45.6367,45.6367,10100.0
2014-09-09 13:00:00,51.6,51.65,51.51,51.59,14700.0,45.6279,45.6721,45.5483,45.619,14700.0
2014-09-09 13:30:00,51.61,51.8,51.6,51.77,16600.0,45.6367,45.8047,45.6279,45.7782,16600.0
2014-09-09 14:00:00,51.76,51.79,51.7,51.78,24500.0,45.7694,45.7959,45.7163,45.7871,24500.0
2014-09-09 14:30:00,51.78,51.91,51.77,51.88,43500.0,45.7871,45.902,45.7782,45.8755,43500.0
2014-09-09 15:00:00,51.89,51.89,51.57,51.61,41300.0,45.8843,45.8843,45.6014,45.6367,41300.0
2014-09-09 15:30:00,51.59,51.77,51.59,51.74,101300.0,45.619,45.7782,45.619,45.7517,101300.0
2014-09-10 09:30:00,51.63,51.99,51.53,51.58,13300.0,45.6544,45.9728,45.566,45.6102,13300.0
2014-09-10 10:00:00,51.58,51.63,51.26,51.44,12600.0,45.6102,45.6544,45.3272,45.4864,12600.0
2014-09-10 10:30:00,51.42,51.61,51.25,51.59,19500.0,45.4687,45.6367,45.3184,45.619,19500.0
2014-09-10 11:00:00,51.6,51.71,51.54,51.6,8200.0,45.6279,45.7252,45.5748,45.6279,8200.0
2014-09-10 11:30:00,51.66,51.68,51.58,51.62,6300.0,45.6809,45.6986,45.6102,45.6456,6300.0
2014-09-10 12:00:00,51.61,51.8,51.56,51.77,5100.0,45.6367,45.8047,45.5925,45.7782,5100.0
2014-09-10 12:30:00,51.76,51.79,51.63,51.69,4900.0,45.7694,45.7959,45.6544,45.7075,4900.0
2014-09-10 13:00:00,51.71,51.98,51.68,51.89,7800.0,45.7252,45.9639,45.6986,45.8843,7800.0
2014-09-10 13:30:00,51.89,52.16,51.89,52.01,27800.0,45.8843,46.1231,45.8843,45.9904,27800.0
2014-09-10 14:00:00,52.01,52.01,51.8,51.93,15800.0,45.9904,45.9904,45.8047,45.9197,15800.0
2014-09-10 14:30:00,51.93,51.96,51.88,51.94,15300.0,45.9197,45.9462,45.8755,45.9285,15300.0
2014-09-10 15:00:00,51.94,52.11,51.94,52.02,10400.0,45.9285,46.0789,45.9285,45.9993,10400.0
2014-09-10 15:30:00,52.04,52.04,51.89,51.96,315100.0,46.017,46.017,45.8843,45.9462,315100.0
2014-09-11 09:30:00,51.79,52.52,51.79,52.39,76700.0,45.7959,46.4414,45.7959,46.3265,76700.0
2014-09-11 10:00:00,52.38,52.38,51.95,51.97,11400.0,46.3176,46.3176,45.9374,45.9551,11400.0
2014-09-11 10:30:00,51.96,52.01,51.77,51.99,12800.0,45.9462,45.9904,45.7782,45.9728,12800.0
2014-09-11 11:00:00,52.0,52.12,52.0,52.01,15300.0,45.9816,46.0877,45.9816,45.9904,15300.0
2014-09-11 11:30:00,52.01,52.05,51.96,52.0,12900.0,45.9904,46.0258,45.9462,45.9816,12900.0
2014-09-11 12:00:00,52.0,52.18,51.97,52.18,14100.0,45.9816,46.1408,45.9551,46.1408,14100.0
2014-09-11 12:30:00,52.2,52.26,52.16,52.16,8000.0,46.1584,46.2115,46.1231,46.1231,8000.0
2014-09-11 13:00:00,52.18,52.25,52.06,52.06,14100.0,46.1408,46.2027,46.0347,46.0347,14100.0
2014-09-11 13:30:00,52.09,52.15,52.07,52.11,9100.0,46.0612,46.1142,46.0435,46.0789,9100.0
2014-09-11 14:00:00,52.1,52.24,52.1,52.21,14500.0,46.07,46.1938,46.07,46.1673,14500.0
2014-09-11 14:30:00,52.22,52.23,52.16,52.21,15200.0,46.1761,46.185,46.1231,46.1673,15200.0
2014-09-11 15:00:00,52.22,52.22,52.11,52.14,56800.0,46.1761,46.1761,46.0789,46.1054,56800.0
2014-09-11 15:30:00,52.14,52.15,52.04,52.06,75500.0,46.1054,46.1142,46.017,46.0347,75500.0
2014-09-12 09:30:00,51.83,51.9,51.2,51.21,50400.0,45.9033,45.9653,45.3454,45.3542,50400.0
2014-09-12 10:00:00,51.21,51.26,50.98,51.0,91500.0,45.3542,45.3985,45.1505,45.1683,91500.0
2014-09-12 10:30:00,50.99,51.01,50.86,50.96,23600.0,45.1594,45.1771,45.0443,45.1328,23600.0
2014-09-12 11:00:00,51.0,51.21,50.98,51.13,27900.0,45.1683,45.3542,45.1505,45.2834,27900.0
2014-09-12 11:30:00,51.13,51.17,51.03,51.04,53700.0,45.2834,45.3188,45.1948,45.2037,53700.0
2014-09-12 12:00:00,51.01,51.04,50.87,50.98,27200.0,45.1771,45.2037,45.0531,45.1505,27200.0
2014-09-12 12:30:00,50.99,51.02,50.89,50.98,14500.0,45.1594,45.186,45.0708,45.1505,14500.0
2014-09-12 13:00:00,50.96,50.99,50.73,50.75,39000.0,45.1328,45.1594,44.9291,44.9468,39000.0
2014-09-12 13:30:00,50.77,50.9,50.71,50.9,37300.0,44.9646,45.0797,44.9114,45.0797,37300.0
2014-09-12 14:00:00,50.91,51.08,50.91,50.92,70600.0,45.0885,45.2391,45.0885,45.0974,70600.0
2014-09-12 14:30:00,50.92,50.93,50.73,50.78,25200.0,45.0974,45.1063,44.9291,44.9734,25200.0
2014-09-12 15:00:00,50.77,51.02,50.74,50.92,54500.0,44.9646,45.186,44.938,45.0974,54500.0
2014-09-12 15:30:00,50.91,50.99,50.87,50.87,126500.0,45.0885,45.1594,45.0531,45.0531,126500.0
2014-09-15 09:30:00,50.73,50.73,50.08,50.22,59100.0,44.9291,44.9291,44.3535,44.4774,59100.0
2014-09-15 10:00:00,50.25,50.55,50.22,50.5,111600.0,44.504,44.7697,44.4774,44.7254,111600.0
2014-09-15 10:30:00,50.5,50.51,50.25,50.3,34000.0,44.7254,44.7343,44.504,44.5483,34000.0
2014-09-15 11:00:00,50.28,50.44,50.25,50.44,64100.0,44.5306,44.6723,44.504,44.6723,64100.0
2014-09-15 11:30:00,50.46,50.46,50.34,50.34,21600.0,44.69,44.69,44.5837,44.5837,21600.0
2014-09-15 12:00:00,50.35,50.4,50.28,50.38,69000.0,44.5926,44.6369,44.5306,44.6192,69000.0
2014-09-15 12:30:00,50.37,50.47,50.34,50.43,9900.0,44.6103,44.6989,44.5837,44.6634,9900.0
2014-09-15 13:00:00,50.44,50.47,50.38,50.39,49700.0,44.6723,44.6989,44.6192,44.628,49700.0
2014-09-15 13:30:00,50.39,50.4,50.3,50.31,21700.0,44.628,44.6369,44.5483,44.5572,21700.0
2014-09-15 14:00:00,50.31,50.56,50.31,50.52,23400.0,44.5572,44.7786,44.5572,44.7431,23400.0
2014-09-15 14:30:00,50.52,50.78,50.5,50.76,60300.0,44.7431,44.9734,44.7254,44.9557,60300.0
2014-09-15 15:00:00,50.76,50.8,50.67,50.75,31500.0,44.9557,44.9911,44.876,44.9468,31500.0
2014-09-15 15:30:00,50.75,50.9,50.72,50.8,155600.0,44.9468,45.0797,44.9203,44.9911,155600.0
2014-09-16 09:30:00,50.72,50.98,50.58,50.93,80900.0,44.9203,45.1505,44.7963,45.1063,80900.0
2014-09-16 10:00:00,50.99,51.12,50.75,50.81,64300.0,45.1594,45.2745,44.9468,45.0,64300.0
2014-09-16 10:30:00,50.81,50.95,50.77,50.78,19000.0,45.0,45.124,44.9646,44.9734,19000.0
2014-09-16 11:00:00,50.79,50.89,50.75,50.89,39000.0,44.9823,45.0708,44.9468,45.0708,39000.0
2014-09-16 11:30:00,50.9,51.05,50.89,51.0,34000.0,45.0797,45.2125,45.0708,45.1683,34000.0
2014-09-16 12:00:00,50.97,51.31,50.95,51.27,38200.0,45.1417,45.4428,45.124,45.4074,38200.0
2014-09-16 12:30:00,51.28,51.36,51.22,51.3,15400.0,45.4162,45.4871,45.3631,45.434,15400.0
2014-09-16 13:00:00,51.3,51.34,51.24,51.3,16500.0,45.434,45.4694,45.3808,45.434,16500.0
2014-09-16 13:30:00,51.29,51.36,51.24,51.26,14800.0,45.4251,45.4871,45.3808,45.3985,14800.0
2014-09-16 14:00:00,51.26,51.41,51.23,51.27,23400.0,45.3985,45.5314,45.372,45.4074,23400.0
2014-09-16 14:30:00,51.25,51.27,51.13,51.13,34400.0,45.3897,45.4074,45.2834,45.2834,34400.0
2014-09-16 15:00:00,51.14,51.2,51.03,51.04,27800.0,45.2922,45.3454,45.1948,45.2037,27800.0
2014-09-16 15:30:00,51.04,51.14,51.03,51.1,83400.0,45.2037,45.2922,45.1948,45.2568,83400.0
2014-09-17 09:30:00,51.16,52.13,51.16,51.91,52000.0,45.31,46.169,45.31,45.9742,52000.0
2014-09-17 10:00:00,51.98,52.25,51.86,51.89,28700.0,46.0362,46.2753,45.9299,45.9565,28700.0
2014-09-17 10:30:00,51.86,51.87,51.55,51.56,10000.0,45.9299,45.9388,45.6554,45.6642,10000.0
2014-09-17 11:00:00,51.58,51.62,51.5,51.56,6200.0,45.6819,45.7174,45.6111,45.6642,6200.0
2014-09-17 11:30:00,51.56,51.56,51.4,51.41,9400.0,45.6642,45.6642,45.5225,45.5314,9400.0
2014-09-17 12:00:00,51.42,51.47,51.32,51.33,17700.0,45.5402,45.5845,45.4517,45.4605,17700.0
2014-09-17 12:30:00,51.33,51.41,51.31,51.33,22500.0,45.4605,45.5314,45.4428,45.4605,22500.0
2014-09-17 13:00:00,51.34,51.37,51.19,51.2,17400.0,45.4694,45.4959,45.3365,45.3454,17400.0
2014-09-17 13:30:00,51.19,51.2,51.05,51.11,94900.0,45.3365,45.3454,45.2125,45.2657,94900.0
2014-09-17 14:00:00,51.13,51.42,50.91,51.24,72100.0,45.2834,45.5402,45.0885,45.3808,72100.0
2014-09-17 14:30:00,51.25,51.26,51.05,51.24,49100.0,45.3897,45.3985,45.2125,45.3808,49100.0
2014-09-17 15:00:00,51.25,51.3,51.07,51.21,66100.0,45.3897,45.434,45.2303,45.3542,66100.0
2014-09-17 15:30:00,51.2,51.23,51.03,51.06,76000.0,45.3454,45.372,45.1948,45.2214,76000.0
2014-09-18 09:30:00,51.23,51.23,50.65,50.95,42400.0,45.372,45.372,44.8583,45.124,42400.0
2014-09-18 10:00:00,50.94,51.02,50.94,50.97,48900.0,45.1151,45.186,45.1151,45.1417,48900.0
2014-09-18 10:30:00,50.97,51.03,50.93,50.94,51700.0,45.1417,45.1948,45.1063,45.1151,51700.0
2014-09-18 11:00:00,50.97,50.97,50.81,50.81,33800.0,45.1417,45.1417,45.0,45.0,33800.0
2014-09-18 11:30:00,50.79,50.89,50.73,50.79,54100.0,44.9823,45.0708,44.9291,44.9823,54100.0
2014-09-18 12:00:00,50.78,50.8,50.71,50.71,12900.0,44.9734,44.9911,44.9114,44.9114,12900.0
2014-09-18 12:30:00,50.71,50.8,50.52,50.53,33000.0,44.9114,44.9911,44.7431,44.752,33000.0
2014-09-18 13:00:00,50.54,50.66,50.52,50.63,28000.0,44.7609,44.8671,44.7431,44.8406,28000.0
2014-09-18 13:30:00,50.64,50.69,50.63,50.65,23900.0,44.8494,44.8937,44.8406,44.8583,23900.0
2014-09-18 14:00:00,50.65,50.72,50.64,50.67,18500.0,44.8583,44.9203,44.8494,44.876,18500.0
2014-09-18 14:30:00,50.68,50.68,50.62,50.65,20700.0,44.8848,44.8848,44.8317,44.8583,20700.0
2014-09-18 15:00:00,50.64,50.64,50.6,50.62,21000.0,44.8494,44.8494,44.814,44.8317,21000.0
2014-09-18 15:30:00,50.61,50.66,50.58,50.62,73100.0,44.8229,44.8671,44.7963,44.8317,73100.0
2014-09-19 09:30:00,50.88,50.88,50.06,50.07,134200.0,45.062,45.062,44.3357,44.3446,134200.0
2014-09-19 10:00:00,50.06,50.12,49.97,50.04,85100.0,44.3357,44.3889,44.256,44.318,85100.0
2014-09-19 10:30:00,50.0,50.04,49.9,49.9,79400.0,44.2826,44.318,44.194,44.194,79400.0
2014-09-19 11:00:00,49.88,49.95,49.81,49.9,41900.0,44.1763,44.2383,44.1143,44.194,41900.0
2014-09-19 11:30:00,49.91,49.95,49.88,49.92,42100.0,44.2029,44.2383,44.1763,44.2118,42100.0
2014-09-19 12:00:00,49.92,49.94,49.89,49.92,40900.0,44.2118,44.2295,44.1852,44.2118,40900.0
2014-09-19 12:30:00,49.91,49.95,49.89,49.94,28400.0,44.2029,44.2383,44.1852,44.2295,28400.0
2014-09-19 13:00:00,49.93,49.99,49.89,49.98,21200.0,44.2206,44.2737,44.1852,44.2649,21200.0
2014-09-19 13:30:00,49.99,50.06,49.96,49.97,65800.0,44.2737,44.3357,44.2472,44.256,65800.0
2014-09-19 14:00:00,49.98,50.08,49.97,50.04,22500.0,44.2649,44.3535,44.256,44.318,22500.0
2014-09-19 14:30:00,50.04,50.05,49.97,49.99,24100.0,44.318,44.3269,44.256,44.2737,24100.0
2014-09-19 15:00:00,49.98,49.98,49.89,49.97,67300.0,44.2649,44.2649,44.1852,44.256,67300.0
2014-09-19 15:30:00,49.97,50.01,47.47,49.65,529400.0,44.256,44.2915,42.0419,43.9726,529400.0
2014-09-22 09:30:00,49.66,49.82,49.17,49.58,92300.0,43.9815,44.1232,43.5475,43.9106,92300.0
2014-09-22 10:00:00,49.55,49.71,49.45,49.65,40800.0,43.8841,44.0258,43.7955,43.9726,40800.0
2014-09-22 10:30:00,49.65,49.68,49.41,49.51,59500.0,43.9726,43.9992,43.7601,43.8486,59500.0
2014-09-22 11:00:00,49.51,49.64,49.5,49.62,45500.0,43.8486,43.9638,43.8398,43.9461,45500.0
2014-09-22 11:30:00,49.61,49.64,49.54,49.6,48100.0,43.9372,43.9638,43.8752,43.9283,48100.0
2014-09-22 12:00:00,49.61,49.63,49.42,49.44,38900.0,43.9372,43.9549,43.7689,43.7866,38900.0
2014-09-22 12:30:00,49.42,49.42,49.18,49.25,43700.0,43.7689,43.7689,43.5564,43.6184,43700.0
2014-09-22 13:00:00,49.25,49.35,49.24,49.33,22400.0,43.6184,43.7069,43.6095,43.6892,22400.0
2014-09-22 13:30:00,49.34,49.44,49.34,49.43,33200.0,43.6981,43.7866,43.6981,43.7778,33200.0
2014-09-22 14:00:00,49.43,49.47,49.42,49.44,50600.0,43.7778,43.8132,43.7689,43.7866,50600.0
2014-09-22 14:30:00,49.44,49.45,49.34,49.36,72300.0,43.7866,43.7955,43.6981,43.7158,72300.0
2014-09-22 15:00:00,49.36,49.4,49.25,49.28,41400.0,43.7158,43.7512,43.6184,43.6449,41400.0
2014-09-22 15:30:00,49.27,49.3,49.18,49.22,123500.0,43.6361,43.6626,43.5564,43.5918,123500.0
2014-09-23 09:30:00,49.05,49.06,48.54,49.0,75000.0,43.4412,43.4501,42.9896,43.397,75000.0
2014-09-23 10:00:00,49.0,49.33,48.97,49.25,70000.0,43.397,43.6892,43.3704,43.6184,70000.0
2014-09-23 10:30:00,49.23,49.43,49.21,49.31,11800.0,43.6007,43.7778,43.5829,43.6715,11800.0
2014-09-23 11:00:00,49.31,49.34,49.09,49.25,14700.0,43.6715,43.6981,43.4767,43.6184,14700.0
2014-09-23 11:30:00,49.24,49.38,49.21,49.36,18100.0,43.6095,43.7335,43.5829,43.7158,18100.0
2014-09-23 12:00:00,49.34,49.47,49.34,49.44,11900.0,43.6981,43.8132,43.6981,43.7866,11900.0
2014-09-23 12:30:00,49.45,49.47,49.2,49.21,53500.0,43.7955,43.8132,43.5741,43.5829,53500.0
2014-09-23 13:00:00,49.2,49.2,49.1,49.18,51100.0,43.5741,43.5741,43.4855,43.5564,51100.0
2014-09-23 13:30:00,49.19,49.27,49.17,49.22,39000.0,43.5652,43.6361,43.5475,43.5918,39000.0
2014-09-23 14:00:00,49.22,49.25,49.1,49.13,38700.0,43.5918,43.6184,43.4855,43.5121,38700.0
2014-09-23 14:30:00,49.14,49.16,49.07,49.16,47400.0,43.5209,43.5387,43.4589,43.5387,47400.0
2014-09-23 15:00:00,49.15,49.18,49.07,49.09,56600.0,43.5298,43.5564,43.4589,43.4767,56600.0
2014-09-23 15:30:00,49.08,49.12,48.91,48.93,155100.0,43.4678,43.5032,43.3172,43.335,155100.0
2014-09-24 09:30:00,48.9,49.14,48.81,48.98,15700.0,43.3084,43.5209,43.2287,43.3792,15700.0
2014-09-24 10:00:00,49.01,49.19,48.95,49.06,20600.0,43.4058,43.5652,43.3527,43.4501,20600.0
2014-09-24 10:30:00,49.05,49.15,49.03,49.11,11300.0,43.4412,43.5298,43.4235,43.4944,11300.0
2014-09-24 11:00:00,49.1,49.2,49.09,49.16,11100.0,43.4855,43.5741,43.4767,43.5387,11100.0
2014-09-24 11:30:00,49.16,49.21,49.0,49.02,8700.0,43.5387,43.5829,43.397,43.4147,8700.0
2014-09-24 12:00:00,49.03,49.06,48.97,48.99,14500.0,43.4235,43.4501,43.3704,43.3881,14500.0
2014-09-24 12:30:00,48.98,49.0,48.96,49.0,33400.0,43.3792,43.397,43.3615,43.397,33400.0
2014-09-24 13:00:00,49.0,49.06,48.97,48.99,17200.0,43.397,43.4501,43.3704,43.3881,17200.0
2014-09-24 13:30:00,48.99,49.04,48.98,49.02,14200.0,43.3881,43.4324,43.3792,43.4147,14200.0
2014-09-24 14:00:00,49.01,49.05,48.99,49.03,31000.0,43.4058,43.4412,43.3881,43.4235,31000.0
2014-09-24 14:30:00,49.05,49.06,49.02,49.05,32500.0,43.4412,43.4501,43.4147,43.4412,32500.0
2014-09-24 15:00:00,49.06,49.09,49.02,49.04,52300.0,43.4501,43.4767,43.4147,43.4324,52300.0
2014-09-24 15:30:00,49.05,49.07,48.98,49.0,108300.0,43.4412,43.4589,43.3792,43.397,108300.0
2014-09-25 09:30:00,48.77,49.0,48.41,48.59,39600.0,43.1933,43.397,42.8744,43.0338,39600.0
2014-09-25 10:00:00,48.57,48.58,48.06,48.29,79400.0,43.0161,43.025,42.5644,42.7681,79400.0
2014-09-25 10:30:00,48.28,48.49,48.16,48.49,72000.0,42.7593,42.9453,42.653,42.9453,72000.0
2014-09-25 11:00:00,48.46,48.49,48.24,48.41,55000.0,42.9187,42.9453,42.7239,42.8744,55000.0
2014-09-25 11:30:00,48.47,48.49,48.3,48.34,13600.0,42.9276,42.9453,42.777,42.8124,13600.0
2014-09-25 12:00:00,48.35,48.44,48.3,48.33,17500.0,42.8213,42.901,42.777,42.8036,17500.0
2014-09-25 12:30:00,48.28,48.35,48.24,48.31,17300.0,42.7593,42.8213,42.7239,42.7859,17300.0
2014-09-25 13:00:00,48.31,48.43,48.29,48.43,11400.0,42.7859,42.8921,42.7681,42.8921,11400.0
2014-09-25 13:30:00,48.45,48.48,48.28,48.3,37000.0,42.9098,42.9364,42.7593,42.777,37000.0
2014-09-25 14:00:00,48.3,48.42,48.29,48.4,38000.0,42.777,42.8833,42.7681,42.8656,38000.0
2014-09-25 14:30:00,48.4,48.42,48.34,48.37,22600.0,42.8656,42.8833,42.8124,42.839,22600.0
2014-09-25 15:00:00,48.38,48.38,48.26,48.3,16300.0,42.8478,42.8478,42.7416,42.777,16300.0
2014-09-25 15:30:00,48.29,48.4,48.22,48.22,81100.0,42.7681,42.8656,42.7061,42.7061,81100.0
2014-09-26 09:30:00,48.25,48.51,48.24,48.24,32200.0,42.7327,42.963,42.7239,42.7239,32200.0
2014-09-26 10:00:00,48.3,48.49,48.28,48.32,33200.0,42.777,42.9453,42.7593,42.7947,33200.0
2014-09-26 10:30:00,48.26,48.48,48.19,48.48,42800.0,42.7416,42.9364,42.6796,42.9364,42800.0
2014-09-26 11:00:00,48.51,48.53,48.3,48.35,26100.0,42.963,42.9807,42.777,42.8213,26100.0
2014-09-26 11:30:00,48.32,48.37,48.24,48.25,16400.0,42.7947,42.839,42.7239,42.7327,16400.0
2014-09-26 12:00:00,48.25,48.31,48.22,48.22,10900.0,42.7327,42.7859,42.7061,42.7061,10900.0
2014-09-26 12:30:00,48.22,48.26,48.2,48.2,12300.0,42.7061,42.7416,42.6884,42.6884,12300.0
2014-09-26 13:00:00,48.2,48.34,48.19,48.29,55100.0,42.6884,42.8124,42.6796,42.7681,55100.0
2014-09-26 13:30:00,48.3,48.33,48.27,48.31,16500.0,42.777,42.8036,42.7504,42.7859,16500.0
2014-09-26 14:00:00,48.32,48.51,48.19,48.25,108900.0,42.7947,42.963,42.6796,42.7327,108900.0
2014-09-26 14:30:00,48.26,48.5,48.2,48.48,48900.0,42.7416,42.9541,42.6884,42.9364,48900.0
2014-09-26 15:00:00,48.48,48.51,48.46,48.5,26000.0,42.9364,42.963,42.9187,42.9541,26000.0
2014-09-26 15:30:00,48.5,48.5,48.34,48.39,118800.0,42.9541,42.9541,42.8124,42.8567,118800.0
2014-09-29 09:30:00,48.02,48.16,47.79,47.95,47500.0,42.529,42.653,42.3253,42.467,47500.0
2014-09-29 10:00:00,47.95,48.05,47.86,48.05,78700.0,42.467,42.5556,42.3873,42.5556,78700.0
2014-09-29 10:30:00,47.99,48.07,47.98,47.99,27600.0,42.5024,42.5733,42.4936,42.5024,27600.0
2014-09-29 11:00:00,48.0,48.43,47.97,48.43,60500.0,42.5113,42.8921,42.4847,42.8921,60500.0
2014-09-29 11:30:00,48.43,48.54,48.33,48.51,127800.0,42.8921,42.9896,42.8036,42.963,127800.0
2014-09-29 12:00:00,48.5,48.51,48.1,48.1,15300.0,42.9541,42.963,42.5999,42.5999,15300.0
2014-09-29 12:30:00,48.1,48.19,48.04,48.18,18300.0,42.5999,42.6796,42.5467,42.6707,18300.0
2014-09-29 13:00:00,48.18,48.33,48.13,48.33,19700.0,42.6707,42.8036,42.6264,42.8036,19700.0
2014-09-29 13:30:00,48.33,48.33,48.18,48.24,10100.0,42.8036,42.8036,42.6707,42.7239,10100.0
2014-09-29 14:00:00,48.24,48.24,48.09,48.14,20800.0,42.7239,42.7239,42.591,42.6353,20800.0
2014-09-29 14:30:00,48.13,48.16,48.1,48.15,23000.0,42.6264,42.653,42.5999,42.6441,23000.0
2014-09-29 15:00:00,48.15,48.28,48.13,48.21,35900.0,42.6441,42.7593,42.6264,42.6973,35900.0
2014-09-29 15:30:00,48.21,48.21,47.99,47.99,153500.0,42.6973,42.6973,42.5024,42.5024,153500.0
2014-09-30 09:30:00,47.9,48.0,47.49,47.55,17200.0,42.4227,42.5113,42.0596,42.1128,17200.0
2014-09-30 10:00:00,47.53,47.53,47.31,47.31,13100.0,42.095,42.095,41.9002,41.9002,13100.0
2014-09-30 10:30:00,47.35,47.66,47.33,47.63,55800.0,41.9356,42.2102,41.9179,42.1836,55800.0
2014-09-30 11:00:00,47.62,47.64,47.55,47.61,62300.0,42.1748,42.1925,42.1128,42.1659,62300.0
2014-09-30 11:30:00,47.61,47.63,47.55,47.59,42900.0,42.1659,42.1836,42.1128,42.1482,42900.0
2014-09-30 12:00:00,47.6,47.61,47.47,47.56,46300.0,42.157,42.1659,42.0419,42.1216,46300.0
2014-09-30 12:30:00,47.56,47.72,47.55,47.6,253200.0,42.1216,42.2633,42.1128,42.157,253200.0
2014-09-30 13:00:00,47.59,47.76,47.59,47.65,246200.0,42.1482,42.2987,42.1482,42.2013,246200.0
2014-09-30 13:30:00,47.66,47.69,47.4,47.42,33600.0,42.2102,42.2367,41.9799,41.9976,33600.0
2014-09-30 14:00:00,47.43,47.6,47.39,47.6,85500.0,42.0065,42.157,41.9711,42.157,85500.0
2014-09-30 14:30:00,47.6,47.66,47.58,47.62,127300.0,42.157,42.2102,42.1393,42.1748,127300.0
2014-09-30 15:00:00,47.62,47.73,47.59,47.65,81600.0,42.1748,42.2722,42.1482,42.2013,81600.0
2014-09-30 15:30:00,47.66,47.72,47.59,47.64,196000.0,42.2102,42.2633,42.1482,42.1925,196000.0
2014-10-01 09:30:00,47.44,47.58,46.88,47.38,23900.0,42.0153,42.1393,41.5194,41.9622,23900.0
2014-10-01 10:00:00,47.45,47.75,47.31,47.73,34900.0,42.0242,42.2899,41.9002,42.2722,34900.0
2014-10-01 10:30:00,47.75,47.79,47.48,47.79,42000.0,42.2899,42.3253,42.0508,42.3253,42000.0
2014-10-01 11:00:00,47.76,48.0,47.76,47.94,39600.0,42.2987,42.5113,42.2987,42.4582,39600.0
2014-10-01 11:30:00,47.92,47.94,47.68,47.7,24200.0,42.4404,42.4582,42.2279,42.2456,24200.0
2014-10-01 12:00:00,47.68,47.69,47.49,47.54,125200.0,42.2279,42.2367,42.0596,42.1039,125200.0
2014-10-01 12:30:00,47.56,47.56,47.41,47.46,24500.0,42.1216,42.1216,41.9888,42.033,24500.0
2014-10-01 13:00:00,47.46,47.55,47.42,47.54,44100.0,42.033,42.1128,41.9976,42.1039,44100.0
2014-10-01 13:30:00,47.54,47.69,47.53,47.67,82100.0,42.1039,42.2367,42.095,42.219,82100.0
2014-10-01 14:00:00,47.67,47.78,47.65,47.75,53100.0,42.219,42.3165,42.2013,42.2899,53100.0
2014-10-01 14:30:00,47.76,47.78,47.74,47.74,61200.0,42.2987,42.3165,42.281,42.281,61200.0
2014-10-01 15:00:00,47.74,47.85,47.73,47.79,121200.0,42.281,42.3785,42.2722,42.3253,121200.0
2014-10-01 15:30:00,47.79,47.87,47.75,47.77,183100.0,42.3253,42.3962,42.2899,42.3076,183100.0
2014-10-02 09:30:00,47.68,47.97,47.45,47.97,56400.0,42.2279,42.4847,42.0242,42.4847,56400.0
2014-10-02 10:00:00,47.94,47.97,47.47,47.52,181000.0,42.4582,42.4847,42.0419,42.0862,181000.0
2014-10-02 10:30:00,47.5,47.55,47.37,47.4,130400.0,42.0685,42.1128,41.9533,41.9799,130400.0
2014-10-02 11:00:00,47.4,47.87,47.4,47.77,999400.0,41.9799,42.3962,41.9799,42.3076,999400.0
2014-10-02 11:30:00,47.76,47.85,47.65,47.71,98500.0,42.2987,42.3785,42.2013,42.2545,98500.0
2014-10-02 12:00:00,47.67,47.82,47.63,47.69,46400.0,42.219,42.3519,42.1836,42.2367,46400.0
2014-10-02 12:30:00,47.71,47.81,47.59,47.81,23100.0,42.2545,42.343,42.1482,42.343,23100.0
2014-10-02 13:00:00,47.79,48.0,47.71,47.97,47800.0,42.3253,42.5113,42.2545,42.4847,47800.0
2014-10-02 13:30:00,47.97,48.07,47.9,47.91,56500.0,42.4847,42.5733,42.4227,42.4316,56500.0
2014-10-02 14:00:00,47.91,48.03,47.91,47.98,83000.0,42.4316,42.5379,42.4316,42.4936,83000.0
2014-10-02 14:30:00,47.98,47.99,47.88,47.89,71000.0,42.4936,42.5024,42.405,42.4139,71000.0
2014-10-02 15:00:00,47.9,47.9,47.77,47.82,53200.0,42.4227,42.4227,42.3076,42.3519,53200.0
2014-10-02 15:30:00,47.82,47.95,47.78,47.86,119900.0,42.3519,42.467,42.3165,42.3873,119900.0
2014-10-03 09:30:00,48.83,48.92,48.62,48.77,110800.0,43.2464,43.3261,43.0604,43.1933,110800.0
2014-10-03 10:00:00,48.8,49.01,48.72,48.78,127100.0,43.2198,43.4058,43.149,43.2021,127100.0
2014-10-03 10:30:00,48.79,48.82,48.58,48.69,33300.0,43.211,43.2375,43.025,43.1224,33300.0
2014-10-03 11:00:00,48.7,48.85,48.66,48.85,43700.0,43.1313,43.2641,43.0958,43.2641,43700.0
2014-10-03 11:30:00,48.9,48.91,48.74,48.82,35600.0,43.3084,43.3172,43.1667,43.2375,35600.0
2014-10-03 12:00:00,48.8,49.08,48.77,49.07,53400.0,43.2198,43.4678,43.1933,43.4589,53400.0
2014-10-03 12:30:00,49.09,49.16,49.0,49.03,32500.0,43.4767,43.5387,43.397,43.4235,32500.0
2014-10-03 13:00:00,49.02,49.13,49.02,49.06,23100.0,43.4147,43.5121,43.4147,43.4501,23100.0
2014-10-03 13:30:00,49.06,49.07,48.95,49.06,28200.0,43.4501,43.4589,43.3527,43.4501,28200.0
2014-10-03 14:00:00,49.06,49.11,48.95,49.05,67000.0,43.4501,43.4944,43.3527,43.4412,67000.0
2014-10-03 14:30:00,49.04,49.1,48.98,49.04,25300.0,43.4324,43.4855,43.3792,43.4324,25300.0
2014-10-03 15:00:00,49.03,49.08,48.98,49.07,48300.0,43.4235,43.4678,43.3792,43.4589,48300.0
2014-10-03 15:30:00,49.07,49.21,49.0,49.13,145600.0,43.4589,43.5829,43.397,43.5121,145600.0
2014-10-06 09:30:00,49.2,49.47,48.94,49.0,48800.0,43.5741,43.8132,43.3438,43.397,48800.0
2014-10-06 10:00:00,49.0,49.05,48.61,48.9,36200.0,43.397,43.4412,43.0515,43.3084,36200.0
2014-10-06 10:30:00,48.91,48.91,48.67,48.78,40200.0,43.3172,43.3172,43.1047,43.2021,40200.0
2014-10-06 11:00:00,48.77,48.85,48.66,48.76,37200.0,43.1933,43.2641,43.0958,43.1844,37200.0
2014-10-06 11:30:00,48.79,48.82,48.56,48.65,55200.0,43.211,43.2375,43.0073,43.087,55200.0
2014-10-06 12:00:00,48.66,48.78,48.65,48.75,33400.0,43.0958,43.2021,43.087,43.1755,33400.0
2014-10-06 12:30:00,48.75,48.76,48.5,48.53,30200.0,43.1755,43.1844,42.9541,42.9807,30200.0
2014-10-06 13:00:00,48.52,48.66,48.5,48.66,22000.0,42.9718,43.0958,42.9541,43.0958,22000.0
2014-10-06 13:30:00,48.67,48.68,48.57,48.65,32900.0,43.1047,43.1135,43.0161,43.087,32900.0
2014-10-06 14:00:00,48.65,48.74,48.54,48.67,28100.0,43.087,43.1667,42.9896,43.1047,28100.0
2014-10-06 14:30:00,48.67,48.67,48.55,48.61,37500.0,43.1047,43.1047,42.9984,43.0515,37500.0
2014-10-06 15:00:00,48.6,48.65,48.47,48.61,49900.0,43.0427,43.087,42.9276,43.0515,49900.0
2014-10-06 15:30:00,48.61,48.73,48.58,48.6,138000.0,43.0515,43.1578,43.025,43.0427,138000.0
2014-10-07 09:30:00,48.37,48.37,47.69,47.84,18100.0,42.839,42.839,42.2367,42.3696,18100.0
2014-10-07 10:00:00,47.81,47.9,47.71,47.79,20400.0,42.343,42.4227,42.2545,42.3253,20400.0
2014-10-07 10:30:00,47.8,47.93,47.67,47.67,26600.0,42.3342,42.4493,42.219,42.219,26600.0
2014-10-07 11:00:00,47.67,47.75,47.52,47.54,67700.0,42.219,42.2899,42.0862,42.1039,67700.0
2014-10-07 11:30:00,47.52,47.52,47.3,47.43,53200.0,42.0862,42.0862,41.8913,42.0065,53200.0
2014-10-07 12:00:00,47.44,47.49,47.32,47.32,30300.0,42.0153,42.0596,41.9091,41.9091,30300.0
2014-10-07 12:30:00,47.32,47.33,47.11,47.14,31000.0,41.9091,41.9179,41.7231,41.7496,31000.0
2014-10-07 13:00:00,47.14,47.28,47.06,47.28,41300.0,41.7496,41.8736,41.6788,41.8736,41300.0
2014-10-07 13:30:00,47.28,47.31,46.97,47.02,27400.0,41.8736,41.9002,41.5991,41.6434,27400.0
2014-10-07 14:00:00,47.0,47.06,46.88,46.88,37700.0,41.6256,41.6788,41.5194,41.5194,37700.0
2014-10-07 14:30:00,46.83,46.86,46.76,46.76,30300.0,41.4751,41.5017,41.4131,41.4131,30300.0
2014-10-07 15:00:00,46.76,46.89,46.69,46.77,64000.0,41.4131,41.5282,41.3511,41.4219,64000.0
2014-10-07 15:30:00,46.77,46.82,46.58,46.58,123200.0,41.4219,41.4662,41.2537,41.2537,123200.0
2014-10-08 09:30:00,46.54,46.79,46.2,46.56,37900.0,41.2182,41.4397,40.9171,41.236,37900.0
2014-10-08 10:00:00,46.58,46.64,46.15,46.29,49800.0,41.2537,41.3068,40.8728,40.9968,49800.0
2014-10-08 10:30:00,46.24,46.24,45.87,45.95,39100.0,40.9526,40.9526,40.6249,40.6957,39100.0
2014-10-08 11:00:00,45.92,46.28,45.85,46.25,70500.0,40.6691,40.988,40.6071,40.9614,70500.0
2014-10-08 11:30:00,46.26,46.31,46.02,46.31,48700.0,40.9703,41.0145,40.7577,41.0145,48700.0
2014-10-08 12:00:00,46.3,46.48,46.3,46.34,31400.0,41.0057,41.1651,41.0057,41.0411,31400.0
2014-10-08 12:30:00,46.35,46.39,46.31,46.36,22600.0,41.05,41.0854,41.0145,41.0588,22600.0
2014-10-08 13:00:00,46.35,46.4,46.07,46.1,230600.0,41.05,41.0943,40.802,40.8286,230600.0
2014-10-08 13:30:00,46.1,46.39,46.08,46.33,26200.0,40.8286,41.0854,40.8108,41.0323,26200.0
2014-10-08 14:00:00,46.35,46.91,46.33,46.86,146300.0,41.05,41.5459,41.0323,41.5017,146300.0
2014-10-08 14:30:00,46.86,47.07,46.86,47.0,50400.0,41.5017,41.6876,41.5017,41.6256,50400.0
2014-10-08 15:00:00,47.02,47.22,47.02,47.19,48300.0,41.6434,41.8205,41.6434,41.7939,48300.0
2014-10-08 15:30:00,47.17,47.28,47.15,47.23,109000.0,41.7762,41.8736,41.7585,41.8293,109000.0
2014-10-09 09:30:00,47.39,47.39,46.72,46.87,41100.0,41.9711,41.9711,41.3777,41.5105,41100.0
2014-10-09 10:00:00,46.9,47.17,46.9,47.07,20000.0,41.5371,41.7762,41.5371,41.6876,20000.0
2014-10-09 10:30:00,47.07,47.07,46.87,47.05,29900.0,41.6876,41.6876,41.5105,41.6699,29900.0
2014-10-09 11:00:00,47.04,47.05,46.9,46.94,35100.0,41.6611,41.6699,41.5371,41.5725,35100.0
2014-10-09 11:30:00,46.93,47.01,46.72,46.77,38100.0,41.5637,41.6345,41.3777,41.4219,38100.0
2014-10-09 12:00:00,46.76,46.8,46.55,46.55,15100.0,41.4131,41.4485,41.2271,41.2271,15100.0
2014-10-09 12:30:00,46.56,46.92,46.54,46.91,26500.0,41.236,41.5548,41.2182,41.5459,26500.0
2014-10-09 13:00:00,46.91,47.05,46.74,47.01,30000.0,41.5459,41.6699,41.3954,41.6345,30000.0
2014-10-09 13:30:00,47.0,47.22,46.95,47.04,33500.0,41.6256,41.8205,41.5814,41.6611,33500.0
2014-10-09 14:00:00,47.07,47.09,46.74,46.75,23000.0,41.6876,41.7054,41.3954,41.4042,23000.0
2014-10-09 14:30:00,46.74,46.88,46.67,46.68,14700.0,41.3954,41.5194,41.3334,41.3422,14700.0
2014-10-09 15:00:00,46.67,46.74,46.59,46.68,31600.0,41.3334,41.3954,41.2625,41.3422,31600.0
2014-10-09 15:30:00,46.71,46.84,46.61,46.7,108000.0,41.3688,41.4839,41.2802,41.36,108000.0
2014-10-10 09:30:00,46.58,46.67,46.27,46.64,79900.0,41.2537,41.3334,40.9791,41.3068,79900.0
2014-10-10 10:00:00,46.48,46.52,46.33,46.38,109300.0,41.1651,41.2005,41.0323,41.0765,109300.0
2014-10-10 10:30:00,46.38,46.56,46.3,46.48,79400.0,41.0765,41.236,41.0057,41.1651,79400.0
2014-10-10 11:00:00,46.51,46.72,46.4,46.65,44700.0,41.1917,41.3777,41.0943,41.3157,44700.0
2014-10-10 11:30:00,46.59,46.66,46.44,46.58,24600.0,41.2625,41.3245,41.1297,41.2537,24600.0
2014-10-10 12:00:00,46.6,46.84,46.6,46.74,25200.0,41.2714,41.4839,41.2714,41.3954,25200.0
2014-10-10 12:30:00,46.72,46.97,46.7,46.81,20500.0,41.3777,41.5991,41.36,41.4574,20500.0
2014-10-10 13:00:00,46.81,46.88,46.52,46.54,10200.0,41.4574,41.5194,41.2005,41.2182,10200.0
2014-10-10 13:30:00,46.55,46.7,46.55,46.7,8400.0,41.2271,41.36,41.2271,41.36,8400.0
2014-10-10 14:00:00,46.7,46.73,46.57,46.68,19200.0,41.36,41.3865,41.2448,41.3422,19200.0
2014-10-10 14:30:00,46.69,46.69,46.54,46.55,25000.0,41.3511,41.3511,41.2182,41.2271,25000.0
2014-10-10 15:00:00,46.56,46.57,46.43,46.47,57700.0,41.236,41.2448,41.1208,41.1563,57700.0
2014-10-10 15:30:00,46.48,46.48,46.2,46.22,111800.0,41.1651,41.1651,40.9171,40.9348,111800.0
2014-10-13 09:30:00,46.22,46.48,46.22,46.24,39800.0,40.9348,41.1651,40.9348,40.9526,39800.0
2014-10-13 10:00:00,46.24,46.32,45.9,45.92,71900.0,40.9526,41.0234,40.6514,40.6691,71900.0
2014-10-13 10:30:00,45.95,46.01,45.86,45.89,29800.0,40.6957,40.7489,40.616,40.6426,29800.0
2014-10-13 11:00:00,45.89,46.06,45.87,45.87,15800.0,40.6426,40.7931,40.6249,40.6249,15800.0
2014-10-13 11:30:00,45.92,46.11,45.89,46.0,25800.0,40.6691,40.8374,40.6426,40.74,25800.0
2014-10-13 12:00:00,46.04,46.04,45.78,46.0,19200.0,40.7754,40.7754,40.5452,40.74,19200.0
2014-10-13 12:30:00,46.01,46.14,45.94,45.96,12800.0,40.7489,40.864,40.6869,40.7046,12800.0
2014-10-13 13:00:00,45.98,46.01,45.83,45.97,17900.0,40.7223,40.7489,40.5894,40.7134,17900.0
2014-10-13 13:30:00,45.97,46.05,45.86,45.9,84900.0,40.7134,40.7843,40.616,40.6514,84900.0
2014-10-13 14:00:00,45.91,45.91,45.77,45.79,20300.0,40.6603,40.6603,40.5363,40.554,20300.0
2014-10-13 14:30:00,45.76,45.76,45.52,45.55,16100.0,40.5274,40.5274,40.3149,40.3415,16100.0
2014-10-13 15:00:00,45.56,45.6,45.38,45.4,66700.0,40.3503,40.3857,40.1909,40.2086,66700.0
2014-10-13 15:30:00,45.4,45.45,45.28,45.32,250600.0,40.2086,40.2529,40.1023,40.1378,250600.0
2014-10-14 09:30:00,45.51,45.54,45.14,45.2,63000.0,40.306,40.3326,39.9783,40.0315,63000.0
2014-10-14 10:00:00,45.17,45.25,44.82,45.03,86100.0,40.0049,40.0758,39.6949,39.8809,86100.0
2014-10-14 10:30:00,45.02,45.25,44.97,45.16,56100.0,39.8721,40.0758,39.8278,39.996,56100.0
2014-10-14 11:00:00,45.16,45.26,45.04,45.24,70800.0,39.996,40.0846,39.8898,40.0669,70800.0
2014-10-14 11:30:00,45.26,45.68,45.26,45.68,44700.0,40.0846,40.4566,40.0846,40.4566,44700.0
2014-10-14 12:00:00,45.71,45.89,45.51,45.57,72900.0,40.4832,40.6426,40.306,40.3592,72900.0
2014-10-14 12:30:00,45.53,45.57,45.28,45.38,52600.0,40.3237,40.3592,40.1023,40.1909,52600.0
2014-10-14 13:00:00,45.39,45.46,45.34,45.34,62300.0,40.1997,40.2617,40.1555,40.1555,62300.0
2014-10-14 13:30:00,45.31,45.35,45.16,45.28,65400.0,40.1289,40.1643,39.996,40.1023,65400.0
2014-10-14 14:00:00,45.28,45.34,45.23,45.24,41000.0,40.1023,40.1555,40.058,40.0669,41000.0
2014-10-14 14:30:00,45.22,45.33,45.15,45.23,50900.0,40.0492,40.1466,39.9872,40.058,50900.0
2014-10-14 15:00:00,45.23,45.28,44.92,44.99,48200.0,40.058,40.1023,39.7835,39.8455,48200.0
2014-10-14 15:30:00,44.99,45.15,44.9,45.06,108400.0,39.8455,39.9872,39.7658,39.9075,108400.0
2014-10-15 09:30:00,44.49,44.62,43.81,44.56,62000.0,39.4027,39.5178,38.8004,39.4647,62000.0
2014-10-15 10:00:00,44.56,45.92,44.56,45.83,103200.0,39.4647,40.6691,39.4647,40.5894,103200.0
2014-10-15 10:30:00,45.83,45.85,45.26,45.32,86200.0,40.5894,40.6071,40.0846,40.1378,86200.0
2014-10-15 11:00:00,45.29,45.43,45.08,45.21,59400.0,40.1112,40.2352,39.9252,40.0403,59400.0
2014-10-15 11:30:00,45.23,45.42,44.97,45.0,96800.0,40.058,40.2263,39.8278,39.8543,96800.0
2014-10-15 12:00:00,44.97,45.09,44.66,44.8,66100.0,39.8278,39.9341,39.5532,39.6772,66100.0
2014-10-15 12:30:00,44.79,44.88,44.58,44.79,63100.0,39.6684,39.7481,39.4824,39.6684,63100.0
2014-10-15 13:00:00,44.78,45.38,44.52,44.58,129200.0,39.6595,40.1909,39.4292,39.4824,129200.0
2014-10-15 13:30:00,44.58,44.88,44.53,44.76,54200.0,39.4824,39.7481,39.4381,39.6418,54200.0
2014-10-15 14:00:00,44.75,45.11,44.68,44.95,43900.0,39.6329,39.9518,39.5709,39.8101,43900.0
2014-10-15 14:30:00,44.95,45.39,44.93,45.3,72300.0,39.8101,40.1997,39.7923,40.12,72300.0
2014-10-15 15:00:00,45.26,45.52,45.16,45.52,118600.0,40.0846,40.3149,39.996,40.3149,118600.0
2014-10-15 15:30:00,45.56,46.0,45.52,45.72,113200.0,40.3503,40.74,40.3149,40.492,113200.0
2014-10-16 09:30:00,44.63,45.69,44.22,45.63,49100.0,39.5267,40.4654,39.1635,40.4123,49100.0
2014-10-16 10:00:00,45.6,45.9,45.51,45.69,75500.0,40.3857,40.6514,40.306,40.4654,75500.0
2014-10-16 10:30:00,45.68,46.19,45.67,46.01,14600.0,40.4566,40.9083,40.4477,40.7489,14600.0
2014-10-16 11:00:00,45.99,46.25,45.86,46.2,21600.0,40.7311,40.9614,40.616,40.9171,21600.0
2014-10-16 11:30:00,46.16,46.28,45.85,45.85,42700.0,40.8817,40.988,40.6071,40.6071,42700.0
2014-10-16 12:00:00,45.84,45.94,45.7,45.8,24800.0,40.5983,40.6869,40.4743,40.5629,24800.0
2014-10-16 12:30:00,45.79,45.99,45.77,45.96,13800.0,40.554,40.7311,40.5363,40.7046,13800.0
2014-10-16 13:00:00,46.01,46.18,45.91,46.17,56300.0,40.7489,40.8994,40.6603,40.8906,56300.0
2014-10-16 13:30:00,46.13,46.29,45.9,45.91,19900.0,40.8551,40.9968,40.6514,40.6603,19900.0
2014-10-16 14:00:00,45.89,46.19,45.82,46.03,19900.0,40.6426,40.9083,40.5806,40.7666,19900.0
2014-10-16 14:30:00,46.02,46.14,45.94,45.97,27600.0,40.7577,40.864,40.6869,40.7134,27600.0
2014-10-16 15:00:00,45.92,46.19,45.83,46.09,31500.0,40.6691,40.9083,40.5894,40.8197,31500.0
2014-10-16 15:30:00,46.12,46.5,46.02,46.32,152200.0,40.8463,41.1828,40.7577,41.0234,152200.0
2014-10-17 09:30:00,46.73,47.05,46.32,46.95,126800.0,41.3865,41.6699,41.0234,41.5814,126800.0
2014-10-17 10:00:00,46.93,47.25,46.85,47.24,35300.0,41.5637,41.8471,41.4928,41.8382,35300.0
2014-10-17 10:30:00,47.21,47.3,46.99,47.28,62000.0,41.8116,41.8913,41.6168,41.8736,62000.0
2014-10-17 11:00:00,47.28,47.57,47.24,47.27,40100.0,41.8736,42.1305,41.8382,41.8648,40100.0
2014-10-17 11:30:00,47.28,47.4,47.17,47.31,62800.0,41.8736,41.9799,41.7762,41.9002,62800.0
2014-10-17 12:00:00,47.33,47.54,47.15,47.31,69100.0,41.9179,42.1039,41.7585,41.9002,69100.0
2014-10-17 12:30:00,47.32,47.37,46.97,47.0,38300.0,41.9091,41.9533,41.5991,41.6256,38300.0
2014-10-17 13:00:00,47.0,47.03,46.64,46.75,24900.0,41.6256,41.6522,41.3068,41.4042,24900.0
2014-10-17 13:30:00,46.71,46.87,46.62,46.68,14800.0,41.3688,41.5105,41.2891,41.3422,14800.0
2014-10-17 14:00:00,46.62,46.68,46.47,46.6,36500.0,41.2891,41.3422,41.1563,41.2714,36500.0
2014-10-17 14:30:00,46.59,46.7,46.56,46.6,31500.0,41.2625,41.36,41.236,41.2714,31500.0
2014-10-17 15:00:00,46.64,46.91,46.54,46.84,19300.0,41.3068,41.5459,41.2182,41.4839,19300.0
2014-10-17 15:30:00,46.87,46.96,46.75,46.75,86500.0,41.5105,41.5902,41.4042,41.4042,86500.0
2014-10-20 09:30:00,46.58,47.17,46.57,47.0,38300.0,41.2537,41.7762,41.2448,41.6256,38300.0
2014-10-20 10:00:00,46.99,47.09,46.83,47.0,38700.0,41.6168,41.7054,41.4751,41.6256,38700.0
2014-10-20 10:30:00,46.98,46.98,46.71,46.71,59800.0,41.6079,41.6079,41.3688,41.3688,59800.0
2014-10-20 11:00:00,46.71,46.89,46.65,46.65,10900.0,41.3688,41.5282,41.3157,41.3157,10900.0
2014-10-20 11:30:00,46.62,46.77,46.59,46.77,10800.0,41.2891,41.4219,41.2625,41.4219,10800.0
2014-10-20 12:00:00,46.77,46.88,46.77,46.86,17400.0,41.4219,41.5194,41.4219,41.5017,17400.0
2014-10-20 12:30:00,46.84,46.84,46.71,46.72,25600.0,41.4839,41.4839,41.3688,41.3777,25600.0
2014-10-20 13:00:00,46.75,46.77,46.68,46.74,41600.0,41.4042,41.4219,41.3422,41.3954,41600.0
2014-10-20 13:30:00,46.74,46.83,46.73,46.76,54600.0,41.3954,41.4751,41.3865,41.4131,54600.0
2014-10-20 14:00:00,46.78,46.89,46.74,46.79,19500.0,41.4308,41.5282,41.3954,41.4397,19500.0
2014-10-20 14:30:00,46.79,46.85,46.72,46.75,17900.0,41.4397,41.4928,41.3777,41.4042,17900.0
2014-10-20 15:00:00,46.75,46.87,46.71,46.71,53200.0,41.4042,41.5105,41.3688,41.3688,53200.0
2014-10-20 15:30:00,46.71,46.91,46.7,46.9,105200.0,41.3688,41.5459,41.36,41.5371,105200.0
2014-10-21 09:30:00,47.17,48.47,47.17,48.08,59700.0,41.7762,42.9276,41.7762,42.5822,59700.0
2014-10-21 10:00:00,48.1,48.22,47.94,48.0,12600.0,42.5999,42.7061,42.4582,42.5113,12600.0
2014-10-21 10:30:00,47.98,47.99,47.7,47.83,54300.0,42.4936,42.5024,42.2456,42.3607,54300.0
2014-10-21 11:00:00,47.86,48.06,47.83,48.05,11400.0,42.3873,42.5644,42.3607,42.5556,11400.0
2014-10-21 11:30:00,48.04,48.04,47.87,47.9,77900.0,42.5467,42.5467,42.3962,42.4227,77900.0
2014-10-21 12:00:00,47.92,48.05,47.9,47.96,31900.0,42.4404,42.5556,42.4227,42.4759,31900.0
2014-10-21 12:30:00,47.97,47.99,47.67,47.75,32600.0,42.4847,42.5024,42.219,42.2899,32600.0
2014-10-21 13:00:00,47.78,47.81,47.74,47.79,21900.0,42.3165,42.343,42.281,42.3253,21900.0
2014-10-21 13:30:00,47.8,47.86,47.76,47.76,25300.0,42.3342,42.3873,42.2987,42.2987,25300.0
2014-10-21 14:00:00,47.77,47.95,47.72,47.9,25400.0,42.3076,42.467,42.2633,42.4227,25400.0
2014-10-21 14:30:00,47.9,48.04,47.87,48.02,28800.0,42.4227,42.5467,42.3962,42.529,28800.0
2014-10-21 15:00:00,48.03,48.23,48.01,48.2,44800.0,42.5379,42.715,42.5202,42.6884,44800.0
2014-10-21 15:30:00,48.17,48.28,48.1,48.23,106700.0,42.6619,42.7593,42.5999,42.715,106700.0
2014-10-22 09:30:00,48.24,48.51,48.01,48.08,27100.0,42.7239,42.963,42.5202,42.5822,27100.0
2014-10-22 10:00:00,48.1,48.1,47.76,47.93,53600.0,42.5999,42.5999,42.2987,42.4493,53600.0
2014-10-22 10:30:00,47.92,48.15,47.8,48.08,44500.0,42.4404,42.6441,42.3342,42.5822,44500.0
2014-10-22 11:00:00,48.06,48.23,47.96,47.97,18900.0,42.5644,42.715,42.4759,42.4847,18900.0
2014-10-22 11:30:00,47.95,48.1,47.89,47.95,26900.0,42.467,42.5999,42.4139,42.467,26900.0
2014-10-22 12:00:00,47.95,47.96,47.52,47.63,18800.0,42.467,42.4759,42.0862,42.1836,18800.0
2014-10-22 12:30:00,47.63,47.63,47.4,47.5,31800.0,42.1836,42.1836,41.9799,42.0685,31800.0
2014-10-22 13:00:00,47.51,47.75,47.36,47.36,22500.0,42.0773,42.2899,41.9445,41.9445,22500.0
2014-10-22 13:30:00,47.36,47.36,47.19,47.24,73500.0,41.9445,41.9445,41.7939,41.8382,73500.0
2014-10-22 14:00:00,47.24,47.34,47.11,47.12,32800.0,41.8382,41.9268,41.7231,41.7319,32800.0
2014-10-22 14:30:00,47.13,47.28,47.0,47.28,24600.0,41.7408,41.8736,41.6256,41.8736,24600.0
2014-10-22 15:00:00,47.3,47.31,47.14,47.2,52600.0,41.8913,41.9002,41.7496,41.8028,52600.0
2014-10-22 15:30:00,47.2,47.21,47.05,47.09,109200.0,41.8028,41.8116,41.6699,41.7054,109200.0
2014-10-23 09:30:00,47.7,47.7,47.26,47.26,19100.0,42.2456,42.2456,41.8559,41.8559,19100.0
2014-10-23 10:00:00,47.28,47.62,47.28,47.59,47100.0,41.8736,42.1748,41.8736,42.1482,47100.0
2014-10-23 10:30:00,47.6,47.75,47.45,47.74,49500.0,42.157,42.2899,42.0242,42.281,49500.0
2014-10-23 11:00:00,47.76,48.09,47.7,47.7,44800.0,42.2987,42.591,42.2456,42.2456,44800.0
2014-10-23 11:30:00,47.72,47.78,47.6,47.68,33900.0,42.2633,42.3165,42.157,42.2279,33900.0
2014-10-23 12:00:00,47.7,48.06,47.69,48.06,46200.0,42.2456,42.5644,42.2367,42.5644,46200.0
2014-10-23 12:30:00,48.07,48.17,47.98,48.05,16800.0,42.5733,42.6619,42.4936,42.5556,16800.0
2014-10-23 13:00:00,48.04,48.21,48.02,48.21,15000.0,42.5467,42.6973,42.529,42.6973,15000.0
2014-10-23 13:30:00,48.21,48.59,48.19,48.48,51700.0,42.6973,43.0338,42.6796,42.9364,51700.0
2014-10-23 14:00:00,48.48,48.78,48.46,48.64,38900.0,42.9364,43.2021,42.9187,43.0781,38900.0
2014-10-23 14:30:00,48.64,48.64,48.25,48.38,36200.0,43.0781,43.0781,42.7327,42.8478,36200.0
2014-10-23 15:00:00,48.37,48.51,48.24,48.51,48100.0,42.839,42.963,42.7239,42.963,48100.0
2014-10-23 15:30:00,48.51,48.59,48.4,48.45,132900.0,42.963,43.0338,42.8656,42.9098,132900.0
2014-10-24 09:30:00,48.49,48.7,48.07,48.18,26800.0,42.9453,43.1313,42.5733,42.6707,26800.0
2014-10-24 10:00:00,48.27,48.8,48.13,48.5,27700.0,42.7504,43.2198,42.6264,42.9541,27700.0
2014-10-24 10:30:00,48.53,48.59,48.37,48.45,11700.0,42.9807,43.0338,42.839,42.9098,11700.0
2014-10-24 11:00:00,48.46,48.69,48.41,48.57,17300.0,42.9187,43.1224,42.8744,43.0161,17300.0
2014-10-24 11:30:00,48.55,48.89,48.55,48.66,19600.0,42.9984,43.2995,42.9984,43.0958,19600.0
2014-10-24 12:00:00,48.68,48.88,48.61,48.64,10000.0,43.1135,43.2907,43.0515,43.0781,10000.0
2014-10-24 12:30:00,48.64,48.65,48.45,48.45,11000.0,43.0781,43.087,42.9098,42.9098,11000.0
2014-10-24 13:00:00,48.46,48.57,48.45,48.5,10600.0,42.9187,43.0161,42.9098,42.9541,10600.0
2014-10-24 13:30:00,48.49,48.76,48.49,48.76,14100.0,42.9453,43.1844,42.9453,43.1844,14100.0
2014-10-24 14:00:00,48.74,48.89,48.74,48.86,15900.0,43.1667,43.2995,43.1667,43.273,15900.0
2014-10-24 14:30:00,48.86,49.02,48.84,48.95,41000.0,43.273,43.4147,43.2552,43.3527,41000.0
2014-10-24 15:00:00,48.95,49.13,48.94,49.01,33000.0,43.3527,43.5121,43.3438,43.4058,33000.0
2014-10-24 15:30:00,49.04,49.17,48.99,49.11,75700.0,43.4324,43.5475,43.3881,43.4944,75700.0
2014-10-27 09:30:00,48.87,48.95,48.55,48.94,18100.0,43.2818,43.3527,42.9984,43.3438,18100.0
2014-10-27 10:00:00,48.9,49.06,48.83,49.01,23500.0,43.3084,43.4501,43.2464,43.4058,23500.0
2014-10-27 10:30:00,49.0,49.27,48.93,49.23,34200.0,43.397,43.6361,43.335,43.6007,34200.0
2014-10-27 11:00:00,49.22,49.31,49.1,49.15,38600.0,43.5918,43.6715,43.4855,43.5298,38600.0
2014-10-27 11:30:00,49.14,49.18,49.03,49.13,27600.0,43.5209,43.5564,43.4235,43.5121,27600.0
2014-10-27 12:00:00,49.12,49.2,49.0,49.09,30800.0,43.5032,43.5741,43.397,43.4767,30800.0
2014-10-27 12:30:00,49.09,49.11,48.85,48.89,24500.0,43.4767,43.4944,43.2641,43.2995,24500.0
2014-10-27 13:00:00,48.89,49.01,48.74,48.85,37600.0,43.2995,43.4058,43.1667,43.2641,37600.0
2014-10-27 13:30:00,48.85,49.09,48.82,49.03,90000.0,43.2641,43.4767,43.2375,43.4235,90000.0
2014-10-27 14:00:00,49.02,49.07,48.97,49.02,18100.0,43.4147,43.4589,43.3704,43.4147,18100.0
2014-10-27 14:30:00,49.01,49.16,48.95,49.11,30100.0,43.4058,43.5387,43.3527,43.4944,30100.0
2014-10-27 15:00:00,49.12,49.2,49.02,49.08,28100.0,43.5032,43.5741,43.4147,43.4678,28100.0
2014-10-27 15:30:00,49.08,49.24,49.07,49.15,75000.0,43.4678,43.6095,43.4589,43.5298,75000.0
2014-10-28 09:30:00,49.42,49.95,49.08,49.95,30200.0,43.7689,44.2383,43.4678,44.2383,30200.0
2014-10-28 10:00:00,49.95,50.25,49.93,50.01,105900.0,44.2383,44.504,44.2206,44.2915,105900.0
2014-10-28 10:30:00,49.99,50.11,49.93,50.04,43400.0,44.2737,44.38,44.2206,44.318,43400.0
2014-10-28 11:00:00,50.06,50.07,49.95,50.02,42500.0,44.3357,44.3446,44.2383,44.3003,42500.0
2014-10-28 11:30:00,50.02,50.06,49.98,50.0,31600.0,44.3003,44.3357,44.2649,44.2826,31600.0
2014-10-28 12:00:00,50.0,50.04,49.86,49.86,29000.0,44.2826,44.318,44.1586,44.1586,29000.0
2014-10-28 12:30:00,49.87,49.95,49.81,49.89,27900.0,44.1675,44.2383,44.1143,44.1852,27900.0
2014-10-28 13:00:00,49.89,49.98,49.87,49.91,40300.0,44.1852,44.2649,44.1675,44.2029,40300.0
2014-10-28 13:30:00,49.92,49.95,49.88,49.93,22100.0,44.2118,44.2383,44.1763,44.2206,22100.0
2014-10-28 14:00:00,49.92,50.03,49.91,50.03,41200.0,44.2118,44.3092,44.2029,44.3092,41200.0
2014-10-28 14:30:00,50.03,50.07,49.95,49.98,44900.0,44.3092,44.3446,44.2383,44.2649,44900.0
2014-10-28 15:00:00,49.99,50.22,49.98,50.19,58600.0,44.2737,44.4774,44.2649,44.4509,58600.0
2014-10-28 15:30:00,50.19,50.23,50.09,50.21,89400.0,44.4509,44.4863,44.3623,44.4686,89400.0
2014-10-29 09:30:00,50.51,51.37,50.36,50.88,59500.0,44.7343,45.4959,44.6014,45.062,59500.0
2014-10-29 10:00:00,50.94,50.96,50.38,50.42,42300.0,45.1151,45.1328,44.6192,44.6546,42300.0
2014-10-29 10:30:00,50.46,50.49,50.23,50.39,29100.0,44.69,44.7166,44.4863,44.628,29100.0
2014-10-29 11:00:00,50.41,50.53,50.32,50.47,28800.0,44.6457,44.752,44.566,44.6989,28800.0
2014-10-29 11:30:00,50.47,50.49,50.3,50.42,31800.0,44.6989,44.7166,44.5483,44.6546,31800.0
2014-10-29 12:00:00,50.43,50.47,50.2,50.41,33100.0,44.6634,44.6989,44.4597,44.6457,33100.0
2014-10-29 12:30:00,50.41,50.42,50.23,50.4,27600.0,44.6457,44.6546,44.4863,44.6369,27600.0
2014-10-29 13:00:00,50.41,50.43,50.29,50.33,29900.0,44.6457,44.6634,44.5394,44.5749,29900.0
2014-10-29 13:30:00,50.33,50.34,50.17,50.18,98300.0,44.5749,44.5837,44.4332,44.442,98300.0
2014-10-29 14:00:00,50.17,50.17,49.66,50.08,125400.0,44.4332,44.4332,43.9815,44.3535,125400.0
2014-10-29 14:30:00,50.11,50.4,50.07,50.4,44900.0,44.38,44.6369,44.3446,44.6369,44900.0
2014-10-29 15:00:00,50.37,50.38,50.06,50.36,76300.0,44.6103,44.6192,44.3357,44.6014,76300.0
2014-10-29 15:30:00,50.37,50.48,50.24,50.27,337200.0,44.6103,44.7077,44.4952,44.5217,337200.0
2014-10-30 09:30:00,50.18,51.47,49.24,51.29,62200.0,44.442,45.5845,43.6095,45.4251,62200.0
2014-10-30 10:00:00,51.28,52.23,51.28,52.22,85300.0,45.4162,46.2576,45.4162,46.2488,85300.0
2014-10-30 10:30:00,52.25,52.25,51.61,51.9,65500.0,46.2753,46.2753,45.7085,45.9653,65500.0
2014-10-30 11:00:00,51.89,52.43,51.88,52.19,50100.0,45.9565,46.4347,45.9476,46.2222,50100.0
2014-10-30 11:30:00,52.22,52.71,52.22,52.69,46500.0,46.2488,46.6827,46.2488,46.665,46500.0
2014-10-30 12:00:00,52.64,52.77,52.53,52.63,41300.0,46.6207,46.7359,46.5233,46.6119,41300.0
2014-10-30 12:30:00,52.65,52.85,52.41,52.51,32400.0,46.6296,46.8067,46.417,46.5056,32400.0
2014-10-30 13:00:00,52.49,52.83,52.33,52.83,19200.0,46.4879,46.789,46.3462,46.789,19200.0
2014-10-30 13:30:00,52.77,53.06,52.67,52.92,62000.0,46.7359,46.9927,46.6473,46.8687,62000.0
2014-10-30 14:00:00,52.93,52.96,52.58,52.64,61700.0,46.8776,46.9041,46.5676,46.6207,61700.0
2014-10-30 14:30:00,52.66,52.69,52.28,52.41,100300.0,46.6384,46.665,46.3019,46.417,100300.0
2014-10-30 15:00:00,52.41,52.54,52.28,52.42,148900.0,46.417,46.5322,46.3019,46.4259,148900.0
2014-10-30 15:30:00,52.44,52.75,52.33,52.64,280600.0,46.4436,46.7181,46.3462,46.6207,280600.0
2014-10-31 09:30:00,53.62,54.57,53.33,53.8,1518900.0,47.4887,48.33,47.2318,47.6481,1518900.0
2014-10-31 10:00:00,53.75,53.99,53.48,53.93,68300.0,47.6038,47.8164,47.3647,47.7632,68300.0
2014-10-31 10:30:00,53.9,53.92,53.64,53.86,27100.0,47.7366,47.7544,47.5064,47.7012,27100.0
2014-10-31 11:00:00,53.86,53.91,53.76,53.91,27700.0,47.7012,47.7455,47.6127,47.7455,27700.0
2014-10-31 11:30:00,53.87,53.88,53.5,53.5,256700.0,47.7101,47.7189,47.3824,47.3824,256700.0
2014-10-31 12:00:00,53.5,53.55,53.4,53.45,34800.0,47.3824,47.4267,47.2938,47.3381,34800.0
2014-10-31 12:30:00,53.43,53.47,53.22,53.32,22500.0,47.3204,47.3558,47.1344,47.223,22500.0
2014-10-31 13:00:00,53.34,53.39,53.13,53.14,57000.0,47.2407,47.285,47.0547,47.0636,57000.0
2014-10-31 13:30:00,53.14,53.15,52.91,52.98,40000.0,47.0636,47.0724,46.8599,46.9218,40000.0
2014-10-31 14:00:00,52.98,53.14,52.92,53.03,57300.0,46.9218,47.0636,46.8687,46.9661,57300.0
2014-10-31 14:30:00,53.02,53.06,52.88,52.92,38500.0,46.9573,46.9927,46.8333,46.8687,38500.0
2014-10-31 15:00:00,52.93,52.95,52.87,52.92,49400.0,46.8776,46.8953,46.8244,46.8687,49400.0
2014-10-31 15:30:00,52.93,53.1,52.92,53.08,122900.0,46.8776,47.0281,46.8687,47.0104,122900.0
2014-11-03 09:30:00,53.16,53.51,52.91,53.27,35000.0,47.0813,47.3912,46.8599,47.1787,35000.0
2014-11-03 10:00:00,53.32,53.59,53.25,53.42,30700.0,47.223,47.4621,47.161,47.3115,30700.0
2014-11-03 10:30:00,53.4,53.51,53.28,53.42,34300.0,47.2938,47.3912,47.1875,47.3115,34300.0
2014-11-03 11:00:00,53.42,53.5,53.1,53.23,28700.0,47.3115,47.3824,47.0281,47.1433,28700.0
2014-11-03 11:30:00,53.25,53.31,53.15,53.29,18500.0,47.161,47.2141,47.0724,47.1964,18500.0
2014-11-03 12:00:00,53.31,53.41,53.18,53.22,37800.0,47.2141,47.3027,47.099,47.1344,37800.0
2014-11-03 12:30:00,53.23,53.52,53.23,53.5,20600.0,47.1433,47.4001,47.1433,47.3824,20600.0
2014-11-03 13:00:00,53.49,53.5,53.3,53.35,13800.0,47.3735,47.3824,47.2053,47.2495,13800.0
2014-11-03 13:30:00,53.37,53.55,53.36,53.5,70200.0,47.2673,47.4267,47.2584,47.3824,70200.0
2014-11-03 14:00:00,53.49,53.54,53.37,53.44,40000.0,47.3735,47.4178,47.2673,47.3292,40000.0
2014-11-03 14:30:00,53.44,53.49,53.27,53.27,94500.0,47.3292,47.3735,47.1787,47.1787,94500.0
2014-11-03 15:00:00,53.27,53.35,53.17,53.19,100000.0,47.1787,47.2495,47.0901,47.1078,100000.0
2014-11-03 15:30:00,53.2,53.48,53.19,53.41,122400.0,47.1167,47.3647,47.1078,47.3027,122400.0
2014-11-04 09:30:00,53.39,53.72,53.38,53.66,71100.0,47.285,47.5772,47.2761,47.5241,71100.0
2014-11-04 10:00:00,53.65,53.84,53.43,53.48,33500.0,47.5152,47.6835,47.3204,47.3647,33500.0
2014-11-04 10:30:00,53.47,53.53,53.28,53.39,41400.0,47.3558,47.409,47.1875,47.285,41400.0
2014-11-04 11:00:00,53.37,53.48,53.3,53.45,185000.0,47.2673,47.3647,47.2053,47.3381,185000.0
2014-11-04 11:30:00,53.45,53.46,53.13,53.21,49100.0,47.3381,47.347,47.0547,47.1255,49100.0
2014-11-04 12:00:00,53.21,53.53,53.21,53.37,68500.0,47.1255,47.409,47.1255,47.2673,68500.0
2014-11-04 12:30:00,53.37,53.4,53.21,53.4,13200.0,47.2673,47.2938,47.1255,47.2938,13200.0
2014-11-04 13:00:00,53.41,53.42,53.31,53.35,25400.0,47.3027,47.3115,47.2141,47.2495,25400.0
2014-11-04 13:30:00,53.35,53.42,53.32,53.41,246000.0,47.2495,47.3115,47.223,47.3027,246000.0
2014-11-04 14:00:00,53.41,53.42,53.11,53.12,36300.0,47.3027,47.3115,47.037,47.0458,36300.0
2014-11-04 14:30:00,53.12,53.18,53.1,53.17,30100.0,47.0458,47.099,47.0281,47.0901,30100.0
2014-11-04 15:00:00,53.17,53.23,53.13,53.2,40300.0,47.0901,47.1433,47.0547,47.1167,40300.0
2014-11-04 15:30:00,53.21,53.29,53.09,53.12,124500.0,47.1255,47.1964,47.0193,47.0458,124500.0
2014-11-05 09:30:00,53.43,53.58,52.74,52.83,41700.0,47.3204,47.4532,46.7093,46.789,41700.0
2014-11-05 10:00:00,52.85,53.26,52.85,53.0,36700.0,46.8067,47.1698,46.8067,46.9396,36700.0
2014-11-05 10:30:00,53.05,53.13,52.92,53.11,16400.0,46.9838,47.0547,46.8687,47.037,16400.0
2014-11-05 11:00:00,53.14,53.21,53.09,53.18,12800.0,47.0636,47.1255,47.0193,47.099,12800.0
2014-11-05 11:30:00,53.18,53.3,53.11,53.3,23800.0,47.099,47.2053,47.037,47.2053,23800.0
2014-11-05 12:00:00,53.3,53.37,53.08,53.09,16200.0,47.2053,47.2673,47.0104,47.0193,16200.0
2014-11-05 12:30:00,53.07,53.11,53.03,53.11,17600.0,47.0016,47.037,46.9661,47.037,17600.0
2014-11-05 13:00:00,53.11,53.27,53.11,53.21,32400.0,47.037,47.1787,47.037,47.1255,32400.0
2014-11-05 13:30:00,53.22,53.22,52.95,53.01,13900.0,47.1344,47.1344,46.8953,46.9484,13900.0
2014-11-05 14:00:00,53.0,53.12,53.0,53.08,21800.0,46.9396,47.0458,46.9396,47.0104,21800.0
2014-11-05 14:30:00,53.08,53.16,53.03,53.13,21500.0,47.0104,47.0813,46.9661,47.0547,21500.0
2014-11-05 15:00:00,53.13,53.16,52.95,52.98,36700.0,47.0547,47.0813,46.8953,46.9218,36700.0
2014-11-05 15:30:00,52.99,53.1,52.97,53.04,130800.0,46.9307,47.0281,46.913,46.975,130800.0
2014-11-06 09:30:00,53.33,53.45,53.04,53.22,38100.0,47.2318,47.3381,46.975,47.1344,38100.0
2014-11-06 10:00:00,53.21,53.29,52.92,52.96,30500.0,47.1255,47.1964,46.8687,46.9041,30500.0
2014-11-06 10:30:00,52.95,53.15,52.87,53.14,26400.0,46.8953,47.0724,46.8244,47.0636,26400.0
2014-11-06 11:00:00,53.14,53.33,53.14,53.32,51700.0,47.0636,47.2318,47.0636,47.223,51700.0
2014-11-06 11:30:00,53.3,53.39,53.19,53.3,21000.0,47.2053,47.285,47.1078,47.2053,21000.0
2014-11-06 12:00:00,53.3,53.42,53.23,53.42,17200.0,47.2053,47.3115,47.1433,47.3115,17200.0
2014-11-06 12:30:00,53.43,53.43,53.27,53.29,12000.0,47.3204,47.3204,47.1787,47.1964,12000.0
2014-11-06 13:00:00,53.29,53.5,53.28,53.47,18400.0,47.1964,47.3824,47.1875,47.3558,18400.0
2014-11-06 13:30:00,53.47,53.49,53.31,53.35,17200.0,47.3558,47.3735,47.2141,47.2495,17200.0
2014-11-06 14:00:00,53.37,53.43,53.32,53.43,15700.0,47.2673,47.3204,47.223,47.3204,15700.0
2014-11-06 14:30:00,53.44,53.51,53.31,53.47,30000.0,47.3292,47.3912,47.2141,47.3558,30000.0
2014-11-06 15:00:00,53.47,53.48,53.29,53.37,60000.0,47.3558,47.3647,47.1964,47.2673,60000.0
2014-11-06 15:30:00,53.38,53.5,53.36,53.42,72500.0,47.2761,47.3824,47.2584,47.3115,72500.0
2014-11-07 09:30:00,53.44,53.56,53.07,53.33,27400.0,47.3292,47.4355,47.0016,47.2318,27400.0
2014-11-07 10:00:00,53.31,53.44,53.26,53.32,16000.0,47.2141,47.3292,47.1698,47.223,16000.0
2014-11-07 10:30:00,53.34,53.54,53.23,53.5,97200.0,47.2407,47.4178,47.1433,47.3824,97200.0
2014-11-07 11:00:00,53.5,53.52,53.34,53.48,59100.0,47.3824,47.4001,47.2407,47.3647,59100.0
2014-11-07 11:30:00,53.48,53.52,53.29,53.29,37200.0,47.3647,47.4001,47.1964,47.1964,37200.0
2014-11-07 12:00:00,53.3,53.35,53.23,53.23,71800.0,47.2053,47.2495,47.1433,47.1433,71800.0
2014-11-07 12:30:00,53.23,53.27,53.19,53.25,104400.0,47.1433,47.1787,47.1078,47.161,104400.0
2014-11-07 13:00:00,53.26,53.3,53.1,53.1,85400.0,47.1698,47.2053,47.0281,47.0281,85400.0
2014-11-07 13:30:00,53.12,53.25,53.11,53.15,71200.0,47.0458,47.161,47.037,47.0724,71200.0
2014-11-07 14:00:00,53.17,53.23,53.05,53.06,23200.0,47.0901,47.1433,46.9838,46.9927,23200.0
2014-11-07 14:30:00,53.06,53.06,52.9,52.92,253700.0,46.9927,46.9927,46.851,46.8687,253700.0
2014-11-07 15:00:00,52.93,53.17,52.93,53.01,31000.0,46.8776,47.0901,46.8776,46.9484,31000.0
2014-11-07 15:30:00,53.01,53.03,52.93,52.96,171600.0,46.9484,46.9661,46.8776,46.9041,171600.0
2014-11-10 09:30:00,53.11,53.11,52.8,52.92,17200.0,47.037,47.037,46.7624,46.8687,17200.0
2014-11-10 10:00:00,52.93,53.02,52.85,52.89,34900.0,46.8776,46.9573,46.8067,46.8421,34900.0
2014-11-10 10:30:00,52.84,52.92,52.78,52.84,17800.0,46.7979,46.8687,46.7447,46.7979,17800.0
2014-11-10 11:00:00,52.87,52.93,52.77,52.82,29800.0,46.8244,46.8776,46.7359,46.7801,29800.0
2014-11-10 11:30:00,52.84,52.97,52.75,52.82,50700.0,46.7979,46.913,46.7181,46.7801,50700.0
2014-11-10 12:00:00,52.83,52.85,52.67,52.67,12300.0,46.789,46.8067,46.6473,46.6473,12300.0
2014-11-10 12:30:00,52.69,52.75,52.66,52.75,12400.0,46.665,46.7181,46.6384,46.7181,12400.0
2014-11-10 13:00:00,52.73,52.82,52.7,52.71,16200.0,46.7004,46.7801,46.6739,46.6827,16200.0
2014-11-10 13:30:00,52.75,52.81,52.69,52.77,13300.0,46.7181,46.7713,46.665,46.7359,13300.0
2014-11-10 14:00:00,52.77,52.79,52.66,52.68,15400.0,46.7359,46.7536,46.6384,46.6562,15400.0
2014-11-10 14:30:00,52.69,52.77,52.67,52.77,21300.0,46.665,46.7359,46.6473,46.7359,21300.0
2014-11-10 15:00:00,52.78,52.84,52.68,52.68,33300.0,46.7447,46.7979,46.6562,46.6562,33300.0
2014-11-10 15:30:00,52.68,52.71,52.57,52.67,176800.0,46.6562,46.6827,46.5587,46.6473,176800.0
2014-11-11 09:30:00,52.81,53.39,52.6,53.23,35000.0,46.7713,47.285,46.5853,47.1433,35000.0
2014-11-11 10:00:00,53.25,53.36,52.96,53.07,111400.0,47.161,47.2584,46.9041,47.0016,111400.0
2014-11-11 10:30:00,53.09,53.11,52.81,52.83,14800.0,47.0193,47.037,46.7713,46.789,14800.0
2014-11-11 11:00:00,52.81,52.81,52.61,52.76,14600.0,46.7713,46.7713,46.5942,46.727,14600.0
2014-11-11 11:30:00,52.76,52.78,52.63,52.68,8200.0,46.727,46.7447,46.6119,46.6562,8200.0
2014-11-11 12:00:00,52.67,52.73,52.55,52.56,55100.0,46.6473,46.7004,46.541,46.5499,55100.0
2014-11-11 12:30:00,52.54,52.58,52.42,52.43,28800.0,46.5322,46.5676,46.4259,46.4347,28800.0
2014-11-11 13:00:00,52.43,52.56,52.38,52.42,24300.0,46.4347,46.5499,46.3905,46.4259,24300.0
2014-11-11 13:30:00,52.41,52.55,52.37,52.46,17500.0,46.417,46.541,46.3816,46.4613,17500.0
2014-11-11 14:00:00,52.46,52.55,52.45,52.5,13100.0,46.4613,46.541,46.4525,46.4967,13100.0
2014-11-11 14:30:00,52.51,52.55,52.41,52.46,21600.0,46.5056,46.541,46.417,46.4613,21600.0
2014-11-11 15:00:00,52.46,52.52,52.4,52.42,20300.0,46.4613,46.5144,46.4082,46.4259,20300.0
2014-11-11 15:30:00,52.4,52.56,52.37,52.53,127500.0,46.4082,46.5499,46.3816,46.5233,127500.0
2014-11-12 09:30:00,52.31,52.66,52.31,52.42,15300.0,46.3285,46.6384,46.3285,46.4259,15300.0
2014-11-12 10:00:00,52.44,52.61,52.4,52.5,9800.0,46.4436,46.5942,46.4082,46.4967,9800.0
2014-11-12 10:30:00,52.51,52.51,52.34,52.4,13200.0,46.5056,46.5056,46.355,46.4082,13200.0
2014-11-12 11:00:00,52.35,52.46,52.01,52.03,101200.0,46.3639,46.4613,46.0628,46.0805,101200.0
2014-11-12 11:30:00,52.03,52.5,52.01,52.4,31700.0,46.0805,46.4967,46.0628,46.4082,31700.0
2014-11-12 12:00:00,52.41,52.47,52.35,52.39,8600.0,46.417,46.4702,46.3639,46.3993,8600.0
2014-11-12 12:30:00,52.41,52.47,52.4,52.43,5800.0,46.417,46.4702,46.4082,46.4347,5800.0
2014-11-12 13:00:00,52.43,52.49,52.4,52.47,6500.0,46.4347,46.4879,46.4082,46.4702,6500.0
2014-11-12 13:30:00,52.48,52.54,52.36,52.4,16000.0,46.479,46.5322,46.3727,46.4082,16000.0
2014-11-12 14:00:00,52.4,52.56,52.4,52.51,19400.0,46.4082,46.5499,46.4082,46.5056,19400.0
2014-11-12 14:30:00,52.53,52.53,52.35,52.37,12100.0,46.5233,46.5233,46.3639,46.3816,12100.0
2014-11-12 15:00:00,52.36,52.37,52.22,52.25,30100.0,46.3727,46.3816,46.2488,46.2753,30100.0
2014-11-12 15:30:00,52.25,52.54,52.25,52.5,273900.0,46.2753,46.5322,46.2753,46.4967,273900.0
2014-11-13 09:30:00,52.57,52.63,52.38,52.63,16300.0,46.5587,46.6119,46.3905,46.6119,16300.0
2014-11-13 10:00:00,52.68,52.68,52.35,52.41,27700.0,46.6562,46.6562,46.3639,46.417,27700.0
2014-11-13 10:30:00,52.42,52.42,52.22,52.22,16600.0,46.4259,46.4259,46.2488,46.2488,16600.0
2014-11-13 11:00:00,52.23,52.31,52.08,52.23,21300.0,46.2576,46.3285,46.1248,46.2576,21300.0
2014-11-13 11:30:00,52.23,52.29,52.01,52.24,29900.0,46.2576,46.3107,46.0628,46.2665,29900.0
2014-11-13 12:00:00,52.24,52.3,52.11,52.27,11700.0,46.2665,46.3196,46.1513,46.293,11700.0
2014-11-13 12:30:00,52.28,52.28,52.14,52.21,7300.0,46.3019,46.3019,46.1779,46.2399,7300.0
2014-11-13 13:00:00,52.17,52.18,51.93,52.01,5700.0,46.2045,46.2133,45.9919,46.0628,5700.0
2014-11-13 13:30:00,52.01,52.12,51.88,52.07,12000.0,46.0628,46.1602,45.9476,46.1159,12000.0
2014-11-13 14:00:00,52.07,52.17,52.02,52.06,12700.0,46.1159,46.2045,46.0716,46.107,12700.0
2014-11-13 14:30:00,52.08,52.17,52.02,52.02,10100.0,46.1248,46.2045,46.0716,46.0716,10100.0
2014-11-13 15:00:00,52.01,52.17,52.01,52.07,14300.0,46.0628,46.2045,46.0628,46.1159,14300.0
2014-11-13 15:30:00,52.06,52.24,52.03,52.13,63300.0,46.107,46.2665,46.0805,46.169,63300.0
2014-11-14 09:30:00,52.0,52.19,51.79,51.85,53100.0,46.0539,46.2222,45.8679,45.9211,53100.0
2014-11-14 10:00:00,51.93,52.44,51.93,52.39,47900.0,45.9919,46.4436,45.9919,46.3993,47900.0
2014-11-14 10:30:00,52.39,52.51,52.19,52.5,20700.0,46.3993,46.5056,46.2222,46.4967,20700.0
2014-11-14 11:00:00,52.47,52.5,52.19,52.2,13500.0,46.4702,46.4967,46.2222,46.231,13500.0
2014-11-14 11:30:00,52.17,52.27,52.06,52.09,11000.0,46.2045,46.293,46.107,46.1336,11000.0
2014-11-14 12:00:00,52.13,52.13,52.0,52.06,7400.0,46.169,46.169,46.0539,46.107,7400.0
2014-11-14 12:30:00,52.06,52.1,52.0,52.07,6900.0,46.107,46.1425,46.0539,46.1159,6900.0
2014-11-14 13:00:00,52.05,52.06,51.98,52.0,5600.0,46.0982,46.107,46.0362,46.0539,5600.0
2014-11-14 13:30:00,52.0,52.04,51.99,52.04,12900.0,46.0539,46.0893,46.0451,46.0893,12900.0
2014-11-14 14:00:00,52.03,52.11,52.03,52.07,11000.0,46.0805,46.1513,46.0805,46.1159,11000.0
2014-11-14 14:30:00,52.06,52.13,52.03,52.03,11400.0,46.107,46.169,46.0805,46.0805,11400.0
2014-11-14 15:00:00,52.03,52.17,52.03,52.14,16300.0,46.0805,46.2045,46.0805,46.1779,16300.0
2014-11-14 15:30:00,52.14,52.27,52.14,52.27,55400.0,46.1779,46.293,46.1779,46.293,55400.0
2014-11-17 09:30:00,52.19,52.59,52.11,52.57,18700.0,46.2222,46.5764,46.1513,46.5587,18700.0
2014-11-17 10:00:00,52.58,52.66,52.25,52.47,10200.0,46.5676,46.6384,46.2753,46.4702,10200.0
2014-11-17 10:30:00,52.45,52.58,52.4,52.52,19500.0,46.4525,46.5676,46.4082,46.5144,19500.0
2014-11-17 11:00:00,52.53,52.62,52.46,52.48,12500.0,46.5233,46.603,46.4613,46.479,12500.0
2014-11-17 11:30:00,52.41,52.53,52.4,52.49,17900.0,46.417,46.5233,46.4082,46.4879,17900.0
2014-11-17 12:00:00,52.48,52.54,52.43,52.49,10300.0,46.479,46.5322,46.4347,46.4879,10300.0
2014-11-17 12:30:00,52.49,52.51,52.43,52.49,11500.0,46.4879,46.5056,46.4347,46.4879,11500.0
2014-11-17 13:00:00,52.49,52.75,52.49,52.75,10300.0,46.4879,46.7181,46.4879,46.7181,10300.0
2014-11-17 13:30:00,52.75,52.79,52.64,52.69,12200.0,46.7181,46.7536,46.6207,46.665,12200.0
2014-11-17 14:00:00,52.69,52.74,52.68,52.74,14800.0,46.665,46.7093,46.6562,46.7093,14800.0
2014-11-17 14:30:00,52.74,52.92,52.64,52.73,75300.0,46.7093,46.8687,46.6207,46.7004,75300.0
2014-11-17 15:00:00,52.72,52.76,52.67,52.75,51100.0,46.6916,46.727,46.6473,46.7181,51100.0
2014-11-17 15:30:00,52.75,52.89,52.75,52.83,125800.0,46.7181,46.8421,46.7181,46.789,125800.0
2014-11-18 09:30:00,52.91,53.51,52.68,53.51,42800.0,46.8599,47.3912,46.6562,47.3912,42800.0
2014-11-18 10:00:00,53.5,53.54,53.33,53.4,54300.0,47.3824,47.4178,47.2318,47.2938,54300.0
2014-11-18 10:30:00,53.41,53.43,53.3,53.38,26100.0,47.3027,47.3204,47.2053,47.2761,26100.0
2014-11-18 11:00:00,53.38,53.48,53.33,53.48,22000.0,47.2761,47.3647,47.2318,47.3647,22000.0
2014-11-18 11:30:00,53.48,53.62,53.47,53.59,20800.0,47.3647,47.4887,47.3558,47.4621,20800.0
2014-11-18 12:00:00,53.58,53.59,53.53,53.58,13000.0,47.4532,47.4621,47.409,47.4532,13000.0
2014-11-18 12:30:00,53.58,53.68,53.57,53.62,29400.0,47.4532,47.5418,47.4444,47.4887,29400.0
2014-11-18 13:00:00,53.64,53.67,53.59,53.67,12700.0,47.5064,47.5329,47.4621,47.5329,12700.0
2014-11-18 13:30:00,53.67,53.74,53.65,53.73,12200.0,47.5329,47.5949,47.5152,47.5861,12200.0
2014-11-18 14:00:00,53.73,53.83,53.73,53.82,21700.0,47.5861,47.6747,47.5861,47.6658,21700.0
2014-11-18 14:30:00,53.81,53.89,53.81,53.87,23800.0,47.6569,47.7278,47.6569,47.7101,23800.0
2014-11-18 15:00:00,53.87,53.99,53.86,53.98,43400.0,47.7101,47.8164,47.7012,47.8075,43400.0
2014-11-18 15:30:00,53.99,54.05,53.86,53.86,152200.0,47.8164,47.8695,47.7012,47.7012,152200.0
2014-11-19 09:30:00,53.94,54.32,53.54,53.75,28000.0,47.7721,48.1086,47.4178,47.6038,28000.0
2014-11-19 10:00:00,53.73,54.04,53.69,53.83,41200.0,47.5861,47.8606,47.5507,47.6747,41200.0
2014-11-19 10:30:00,53.84,53.87,53.72,53.72,23000.0,47.6835,47.7101,47.5772,47.5772,23000.0
2014-11-19 11:00:00,53.71,53.78,53.69,53.76,21100.0,47.5684,47.6304,47.5507,47.6127,21100.0
2014-11-19 11:30:00,53.77,53.88,53.7,53.86,22000.0,47.6215,47.7189,47.5595,47.7012,22000.0
2014-11-19 12:00:00,53.88,53.9,53.81,53.86,22600.0,47.7189,47.7366,47.6569,47.7012,22600.0
2014-11-19 12:30:00,53.88,53.9,53.8,53.9,17000.0,47.7189,47.7366,47.6481,47.7366,17000.0
2014-11-19 13:00:00,53.9,54.21,53.89,54.07,43600.0,47.7366,48.0112,47.7278,47.8872,43600.0
2014-11-19 13:30:00,54.07,54.08,53.97,54.05,17400.0,47.8872,47.8961,47.7986,47.8695,17400.0
2014-11-19 14:00:00,54.06,54.3,54.03,54.03,92700.0,47.8784,48.0909,47.8518,47.8518,92700.0
2014-11-19 14:30:00,54.03,54.03,53.81,53.91,58600.0,47.8518,47.8518,47.6569,47.7455,58600.0
2014-11-19 15:00:00,53.89,53.93,53.83,53.9,83900.0,47.7278,47.7632,47.6747,47.7366,83900.0
2014-11-19 15:30:00,53.9,54.03,53.86,54.01,141800.0,47.7366,47.8518,47.7012,47.8341,141800.0
2014-11-20 09:30:00,53.62,53.89,53.52,53.86,15600.0,47.4887,47.7278,47.4001,47.7012,15600.0
2014-11-20 10:00:00,53.89,54.18,53.89,54.1,10600.0,47.7278,47.9846,47.7278,47.9138,10600.0
2014-11-20 10:30:00,54.1,54.23,54.08,54.08,7800.0,47.9138,48.0289,47.8961,47.8961,7800.0
2014-11-20 11:00:00,54.08,54.36,54.08,54.3,10200.0,47.8961,48.144,47.8961,48.0909,10200.0
2014-11-20 11:30:00,54.33,54.36,54.2,54.33,11800.0,48.1175,48.144,48.0023,48.1175,11800.0
2014-11-20 12:00:00,54.31,54.31,54.22,54.24,5500.0,48.0998,48.0998,48.0201,48.0378,5500.0
2014-11-20 12:30:00,54.24,54.35,54.22,54.22,4700.0,48.0378,48.1352,48.0201,48.0201,4700.0
2014-11-20 13:00:00,54.24,54.29,54.18,54.19,4300.0,48.0378,48.0821,47.9846,47.9935,4300.0
2014-11-20 13:30:00,54.18,54.21,54.12,54.15,13100.0,47.9846,48.0112,47.9315,47.9581,13100.0
2014-11-20 14:00:00,54.15,54.17,54.1,54.14,19800.0,47.9581,47.9758,47.9138,47.9492,19800.0
2014-11-20 14:30:00,54.15,54.15,53.99,54.0,12900.0,47.9581,47.9581,47.8164,47.8252,12900.0
2014-11-20 15:00:00,54.0,54.03,53.95,54.02,17200.0,47.8252,47.8518,47.7809,47.8429,17200.0
2014-11-20 15:30:00,54.02,54.13,54.0,54.1,30400.0,47.8429,47.9403,47.8252,47.9138,30400.0
2014-11-21 09:30:00,54.8,54.86,54.55,54.78,45400.0,48.5337,48.5869,48.3123,48.516,45400.0
2014-11-21 10:00:00,54.76,54.88,54.69,54.87,22800.0,48.4983,48.6046,48.4363,48.5957,22800.0
2014-11-21 10:30:00,54.84,54.88,54.67,54.7,17100.0,48.5692,48.6046,48.4186,48.4452,17100.0
2014-11-21 11:00:00,54.69,54.74,54.57,54.74,19500.0,48.4363,48.4806,48.33,48.4806,19500.0
2014-11-21 11:30:00,54.75,54.78,54.63,54.65,27500.0,48.4895,48.516,48.3832,48.4009,27500.0
2014-11-21 12:00:00,54.63,54.68,54.45,54.55,19000.0,48.3832,48.4275,48.2238,48.3123,19000.0
2014-11-21 12:30:00,54.6,54.85,54.58,54.67,26600.0,48.3566,48.578,48.3389,48.4186,26600.0
2014-11-21 13:00:00,54.66,54.66,54.32,54.32,13700.0,48.4097,48.4097,48.1086,48.1086,13700.0
2014-11-21 13:30:00,54.32,54.36,54.16,54.17,18300.0,48.1086,48.144,47.9669,47.9758,18300.0
2014-11-21 14:00:00,54.18,54.25,54.11,54.14,21200.0,47.9846,48.0466,47.9226,47.9492,21200.0
2014-11-21 14:30:00,54.11,54.14,54.02,54.08,31600.0,47.9226,47.9492,47.8429,47.8961,31600.0
2014-11-21 15:00:00,54.07,54.12,54.03,54.1,71500.0,47.8872,47.9315,47.8518,47.9138,71500.0
2014-11-21 15:30:00,54.09,54.22,54.08,54.2,47700.0,47.9049,48.0201,47.8961,48.0023,47700.0
2014-11-24 09:30:00,54.25,54.49,54.04,54.1,10400.0,48.0466,48.2592,47.8606,47.9138,10400.0
2014-11-24 10:00:00,54.14,54.22,54.04,54.22,35800.0,47.9492,48.0201,47.8606,48.0201,35800.0
2014-11-24 10:30:00,54.18,54.21,53.9,53.92,21700.0,47.9846,48.0112,47.7366,47.7544,21700.0
2014-11-24 11:00:00,53.92,54.01,53.88,54.0,30000.0,47.7544,47.8341,47.7189,47.8252,30000.0
2014-11-24 11:30:00,54.0,54.02,53.89,53.92,26000.0,47.8252,47.8429,47.7278,47.7544,26000.0
2014-11-24 12:00:00,53.92,54.0,53.92,53.97,15200.0,47.7544,47.8252,47.7544,47.7986,15200.0
2014-11-24 12:30:00,53.98,54.02,53.96,53.99,15300.0,47.8075,47.8429,47.7898,47.8164,15300.0
2014-11-24 13:00:00,53.98,54.01,53.94,54.0,17800.0,47.8075,47.8341,47.7721,47.8252,17800.0
2014-11-24 13:30:00,53.98,54.01,53.98,54.0,7400.0,47.8075,47.8341,47.8075,47.8252,7400.0
2014-11-24 14:00:00,54.0,54.02,53.99,54.01,121500.0,47.8252,47.8429,47.8164,47.8341,121500.0
2014-11-24 14:30:00,54.0,54.01,53.96,54.0,26000.0,47.8252,47.8341,47.7898,47.8252,26000.0
2014-11-24 15:00:00,53.99,54.01,53.98,54.0,19400.0,47.8164,47.8341,47.8075,47.8252,19400.0
2014-11-24 15:30:00,53.99,54.01,53.93,53.96,51500.0,47.8164,47.8341,47.7632,47.7898,51500.0
2014-11-25 09:30:00,53.94,53.97,53.59,53.59,20600.0,47.7721,47.7986,47.4621,47.4621,20600.0
2014-11-25 10:00:00,53.41,53.57,53.33,53.51,16200.0,47.3027,47.4444,47.2318,47.3912,16200.0
2014-11-25 10:30:00,53.52,53.65,53.29,53.32,18600.0,47.4001,47.5152,47.1964,47.223,18600.0
2014-11-25 11:00:00,53.35,53.58,53.28,53.37,61900.0,47.2495,47.4532,47.1875,47.2673,61900.0
2014-11-25 11:30:00,53.37,53.54,53.36,53.52,55300.0,47.2673,47.4178,47.2584,47.4001,55300.0
2014-11-25 12:00:00,53.55,53.6,53.53,53.58,15500.0,47.4267,47.471,47.409,47.4532,15500.0
2014-11-25 12:30:00,53.59,53.68,53.59,53.63,11300.0,47.4621,47.5418,47.4621,47.4975,11300.0
2014-11-25 13:00:00,53.61,53.71,53.61,53.7,18800.0,47.4798,47.5684,47.4798,47.5595,18800.0
2014-11-25 13:30:00,53.7,53.7,53.61,53.62,10800.0,47.5595,47.5595,47.4798,47.4887,10800.0
2014-11-25 14:00:00,53.63,53.63,53.53,53.54,18600.0,47.4975,47.4975,47.409,47.4178,18600.0
2014-11-25 14:30:00,53.55,53.58,53.46,53.5,14000.0,47.4267,47.4532,47.347,47.3824,14000.0
2014-11-25 15:00:00,53.5,53.55,53.47,53.51,27600.0,47.3824,47.4267,47.3558,47.3912,27600.0
2014-11-25 15:30:00,53.5,53.6,53.47,53.57,70400.0,47.3824,47.471,47.3558,47.4444,70400.0
2014-11-26 09:30:00,53.6,53.8,53.34,53.66,38600.0,47.471,47.6481,47.2407,47.5241,38600.0
2014-11-26 10:00:00,53.66,53.66,53.32,53.34,47700.0,47.5241,47.5241,47.223,47.2407,47700.0
2014-11-26 10:30:00,53.33,53.41,53.11,53.12,39300.0,47.2318,47.3027,47.037,47.0458,39300.0
2014-11-26 11:00:00,53.12,53.13,52.92,52.97,59600.0,47.0458,47.0547,46.8687,46.913,59600.0
2014-11-26 11:30:00,52.97,53.12,52.9,53.0,36400.0,46.913,47.0458,46.851,46.9396,36400.0
2014-11-26 12:00:00,53.0,53.04,52.97,53.02,13300.0,46.9396,46.975,46.913,46.9573,13300.0
2014-11-26 12:30:00,53.02,53.09,53.01,53.04,8800.0,46.9573,47.0193,46.9484,46.975,8800.0
2014-11-26 13:00:00,53.04,53.04,53.0,53.03,10300.0,46.975,46.975,46.9396,46.9661,10300.0
2014-11-26 13:30:00,53.02,53.07,52.98,52.99,17000.0,46.9573,47.0016,46.9218,46.9307,17000.0
2014-11-26 14:00:00,52.99,53.0,52.94,52.96,12600.0,46.9307,46.9396,46.8864,46.9041,12600.0
2014-11-26 14:30:00,52.95,53.05,52.95,53.03,15700.0,46.8953,46.9838,46.8953,46.9661,15700.0
2014-11-26 15:00:00,53.03,53.03,52.98,53.0,29000.0,46.9661,46.9661,46.9218,46.9396,29000.0
2014-11-26 15:30:00,52.99,53.07,52.99,53.06,77600.0,46.9307,47.0016,46.9307,46.9927,77600.0
2014-11-28 09:30:00,53.09,54.01,53.09,54.01,42500.0,47.0193,47.8341,47.0193,47.8341,42500.0
2014-11-28 10:00:00,54.08,54.16,53.84,53.87,38000.0,47.8961,47.9669,47.6835,47.7101,38000.0
2014-11-28 10:30:00,53.87,53.95,53.43,53.53,31300.0,47.7101,47.7809,47.3204,47.409,31300.0
2014-11-28 11:00:00,53.54,53.75,53.53,53.64,16500.0,47.4178,47.6038,47.409,47.5064,16500.0
2014-11-28 11:30:00,53.67,53.98,53.64,53.96,25400.0,47.5329,47.8075,47.5064,47.7898,25400.0
2014-11-28 12:00:00,53.96,53.96,53.81,53.87,28700.0,47.7898,47.7898,47.6569,47.7101,28700.0
2014-11-28 12:30:00,53.87,53.9,53.77,53.87,67800.0,47.7101,47.7366,47.6215,47.7101,67800.0
2014-12-01 09:30:00,53.79,53.98,53.47,53.47,57700.0,47.6392,47.8075,47.3558,47.3558,57700.0
2014-12-01 10:00:00,53.4,53.89,53.28,53.79,38500.0,47.2938,47.7278,47.1875,47.6392,38500.0
2014-12-01 10:30:00,53.79,53.79,53.25,53.37,31400.0,47.6392,47.6392,47.161,47.2673,31400.0
2014-12-01 11:00:00,53.4,53.65,53.4,53.65,12900.0,47.2938,47.5152,47.2938,47.5152,12900.0
2014-12-01 11:30:00,53.66,53.66,53.59,53.6,26500.0,47.5241,47.5241,47.4621,47.471,26500.0
2014-12-01 12:00:00,53.6,53.67,53.52,53.62,13300.0,47.471,47.5329,47.4001,47.4887,13300.0
2014-12-01 12:30:00,53.62,53.92,53.62,53.92,14200.0,47.4887,47.7544,47.4887,47.7544,14200.0
2014-12-01 13:00:00,53.92,53.94,53.82,53.82,9200.0,47.7544,47.7721,47.6658,47.6658,9200.0
2014-12-01 13:30:00,53.85,53.95,53.82,53.82,16400.0,47.6924,47.7809,47.6658,47.6658,16400.0
2014-12-01 14:00:00,53.81,53.82,53.55,53.63,9600.0,47.6569,47.6658,47.4267,47.4975,9600.0
2014-12-01 14:30:00,53.64,53.77,53.63,53.75,20400.0,47.5064,47.6215,47.4975,47.6038,20400.0
2014-12-01 15:00:00,53.74,53.86,53.69,53.7,20100.0,47.5949,47.7012,47.5507,47.5595,20100.0
2014-12-01 15:30:00,53.68,53.76,53.58,53.7,72900.0,47.5418,47.6127,47.4532,47.5595,72900.0
2014-12-02 09:30:00,53.79,53.87,53.64,53.84,13100.0,47.6392,47.7101,47.5064,47.6835,13100.0
2014-12-02 10:00:00,53.79,53.95,53.79,53.93,14000.0,47.6392,47.7809,47.6392,47.7632,14000.0
2014-12-02 10:30:00,53.91,53.95,53.8,53.87,18000.0,47.7455,47.7809,47.6481,47.7101,18000.0
2014-12-02 11:00:00,53.89,53.93,53.76,53.76,5900.0,47.7278,47.7632,47.6127,47.6127,5900.0
2014-12-02 11:30:00,53.74,53.92,53.72,53.87,10800.0,47.5949,47.7544,47.5772,47.7101,10800.0
2014-12-02 12:00:00,53.87,53.88,53.76,53.76,7700.0,47.7101,47.7189,47.6127,47.6127,7700.0
2014-12-02 12:30:00,53.76,53.76,53.7,53.76,7600.0,47.6127,47.6127,47.5595,47.6127,7600.0
2014-12-02 13:00:00,53.77,53.93,53.77,53.91,7500.0,47.6215,47.7632,47.6215,47.7455,7500.0
2014-12-02 13:30:00,53.91,54.0,53.9,54.0,10200.0,47.7455,47.8252,47.7366,47.8252,10200.0
2014-12-02 14:00:00,53.98,54.17,53.98,54.15,16900.0,47.8075,47.9758,47.8075,47.9581,16900.0
2014-12-02 14:30:00,54.15,54.35,54.12,54.34,20600.0,47.9581,48.1352,47.9315,48.1263,20600.0
2014-12-02 15:00:00,54.33,54.42,54.33,54.39,31200.0,48.1175,48.1972,48.1175,48.1706,31200.0
2014-12-02 15:30:00,54.38,54.41,54.31,54.38,63700.0,48.1618,48.1883,48.0998,48.1618,63700.0
2014-12-03 09:30:00,54.56,54.83,54.41,54.61,18800.0,48.3212,48.5603,48.1883,48.3655,18800.0
2014-12-03 10:00:00,54.57,54.73,54.42,54.73,22800.0,48.33,48.4717,48.1972,48.4717,22800.0
2014-12-03 10:30:00,54.72,54.95,54.7,54.87,45300.0,48.4629,48.6666,48.4452,48.5957,45300.0
2014-12-03 11:00:00,54.88,54.99,54.88,54.95,18600.0,48.6046,48.702,48.6046,48.6666,18600.0
2014-12-03 11:30:00,54.96,54.96,54.7,54.8,33300.0,48.6754,48.6754,48.4452,48.5337,33300.0
2014-12-03 12:00:00,54.8,54.87,54.74,54.83,646600.0,48.5337,48.5957,48.4806,48.5603,646600.0
2014-12-03 12:30:00,54.84,55.05,54.81,55.05,59500.0,48.5692,48.7551,48.5426,48.7551,59500.0
2014-12-03 13:00:00,55.05,55.05,55.0,55.03,12700.0,48.7551,48.7551,48.7109,48.7374,12700.0
2014-12-03 13:30:00,55.02,55.03,54.79,54.87,37000.0,48.7286,48.7374,48.5249,48.5957,37000.0
2014-12-03 14:00:00,54.88,55.01,54.88,54.96,100900.0,48.6046,48.7197,48.6046,48.6754,100900.0
2014-12-03 14:30:00,54.97,55.08,54.94,55.05,23300.0,48.6843,48.7817,48.6577,48.7551,23300.0
2014-12-03 15:00:00,55.04,55.04,54.88,54.93,34600.0,48.7463,48.7463,48.6046,48.6489,34600.0
2014-12-03 15:30:00,54.92,55.03,54.65,54.7,180400.0,48.64,48.7374,48.4009,48.4452,180400.0
2014-12-04 09:30:00,54.72,54.99,54.56,54.71,21400.0,48.4629,48.702,48.3212,48.454,21400.0
2014-12-04 10:00:00,54.7,54.82,54.56,54.79,68300.0,48.4452,48.5514,48.3212,48.5249,68300.0
2014-12-04 10:30:00,54.81,54.81,54.57,54.68,10200.0,48.5426,48.5426,48.33,48.4275,10200.0
2014-12-04 11:00:00,54.68,54.68,54.6,54.61,8900.0,48.4275,48.4275,48.3566,48.3655,8900.0
2014-12-04 11:30:00,54.61,54.62,54.5,54.51,14300.0,48.3655,48.3743,48.268,48.2769,14300.0
2014-12-04 12:00:00,54.51,54.55,54.46,54.54,78100.0,48.2769,48.3123,48.2326,48.3035,78100.0
2014-12-04 12:30:00,54.54,54.83,54.53,54.67,18600.0,48.3035,48.5603,48.2946,48.4186,18600.0
2014-12-04 13:00:00,54.67,54.76,54.66,54.75,4200.0,48.4186,48.4983,48.4097,48.4895,4200.0
2014-12-04 13:30:00,54.72,54.77,54.71,54.77,3900.0,48.4629,48.5072,48.454,48.5072,3900.0
2014-12-04 14:00:00,54.76,54.76,54.68,54.69,7500.0,48.4983,48.4983,48.4275,48.4363,7500.0
2014-12-04 14:30:00,54.67,54.67,54.53,54.55,24400.0,48.4186,48.4186,48.2946,48.3123,24400.0
2014-12-04 15:00:00,54.56,54.58,54.39,54.43,80600.0,48.3212,48.3389,48.1706,48.206,80600.0
2014-12-04 15:30:00,54.43,54.76,54.42,54.6,171700.0,48.206,48.4983,48.1972,48.3566,171700.0
2014-12-05 09:30:00,54.81,55.15,54.59,55.12,28700.0,48.5426,48.8437,48.3477,48.8171,28700.0
2014-12-05 10:00:00,55.08,55.3,55.0,55.24,61900.0,48.7817,48.9766,48.7109,48.9234,61900.0
2014-12-05 10:30:00,55.22,55.43,55.22,55.42,94600.0,48.9057,49.0917,48.9057,49.0828,94600.0
2014-12-05 11:00:00,55.43,55.43,55.14,55.17,31800.0,49.0917,49.0917,48.8349,48.8614,31800.0
2014-12-05 11:30:00,55.17,55.42,55.14,55.29,28200.0,48.8614,49.0828,48.8349,48.9677,28200.0
2014-12-05 12:00:00,55.3,55.45,55.3,55.42,169700.0,48.9766,49.1094,48.9766,49.0828,169700.0
2014-12-05 12:30:00,55.42,55.61,55.42,55.51,19200.0,49.0828,49.2511,49.0828,49.1625,19200.0
2014-12-05 13:00:00,55.51,55.51,55.37,55.39,22900.0,49.1625,49.1625,49.0386,49.0563,22900.0
2014-12-05 13:30:00,55.38,55.51,55.38,55.51,15000.0,49.0474,49.1625,49.0474,49.1625,15000.0
2014-12-05 14:00:00,55.51,55.59,55.48,55.55,38900.0,49.1625,49.2334,49.136,49.198,38900.0
2014-12-05 14:30:00,55.55,55.56,55.44,55.44,33600.0,49.198,49.2068,49.1006,49.1006,33600.0
2014-12-05 15:00:00,55.44,55.52,55.42,55.5,61200.0,49.1006,49.1714,49.0828,49.1537,61200.0
2014-12-05 15:30:00,55.5,55.57,55.36,55.56,177400.0,49.1537,49.2157,49.0297,49.2068,177400.0
2014-12-08 09:30:00,55.56,55.91,55.47,55.51,39200.0,49.2068,49.5168,49.1271,49.1625,39200.0
2014-12-08 10:00:00,55.46,55.63,55.35,55.36,49300.0,49.1183,49.2688,49.0208,49.0297,49300.0
2014-12-08 10:30:00,55.35,55.4,55.26,55.39,36700.0,49.0208,49.0651,48.9411,49.0563,36700.0
2014-12-08 11:00:00,55.39,55.43,55.33,55.34,33500.0,49.0563,49.0917,49.0031,49.012,33500.0
2014-12-08 11:30:00,55.35,55.38,55.32,55.32,23800.0,49.0208,49.0474,48.9943,48.9943,23800.0
2014-12-08 12:00:00,55.3,55.37,55.02,55.09,16500.0,48.9766,49.0386,48.7286,48.7906,16500.0
2014-12-08 12:30:00,55.09,55.19,55.02,55.12,21800.0,48.7906,48.8791,48.7286,48.8171,21800.0
2014-12-08 13:00:00,55.12,55.16,54.9,54.92,19800.0,48.8171,48.8526,48.6223,48.64,19800.0
2014-12-08 13:30:00,54.91,54.94,54.6,54.79,33800.0,48.6312,48.6577,48.3566,48.5249,33800.0
2014-12-08 14:00:00,54.78,54.89,54.77,54.88,41400.0,48.516,48.6134,48.5072,48.6046,41400.0
2014-12-08 14:30:00,54.88,55.13,54.88,55.04,48200.0,48.6046,48.826,48.6046,48.7463,48200.0
2014-12-08 15:00:00,55.03,55.04,54.88,55.02,85600.0,48.7374,48.7463,48.6046,48.7286,85600.0
2014-12-08 15:30:00,55.01,55.02,54.8,54.93,66000.0,48.7197,48.7286,48.5337,48.6489,66000.0
2014-12-09 09:30:00,54.03,54.61,53.86,54.54,16500.0,47.8518,48.3655,47.7012,48.3035,16500.0
2014-12-09 10:00:00,54.51,54.57,54.09,54.13,21600.0,48.2769,48.33,47.9049,47.9403,21600.0
2014-12-09 10:30:00,54.14,54.74,54.14,54.65,18500.0,47.9492,48.4806,47.9492,48.4009,18500.0
2014-12-09 11:00:00,54.64,54.7,54.61,54.65,18500.0,48.392,48.4452,48.3655,48.4009,18500.0
2014-12-09 11:30:00,54.66,54.67,54.51,54.53,13500.0,48.4097,48.4186,48.2769,48.2946,13500.0
2014-12-09 12:00:00,54.51,54.62,54.47,54.59,11000.0,48.2769,48.3743,48.2415,48.3477,11000.0
2014-12-09 12:30:00,54.57,54.83,54.57,54.63,32200.0,48.33,48.5603,48.33,48.3832,32200.0
2014-12-09 13:00:00,54.61,54.83,54.6,54.82,14100.0,48.3655,48.5603,48.3566,48.5514,14100.0
2014-12-09 13:30:00,54.82,54.95,54.82,54.95,49800.0,48.5514,48.6666,48.5514,48.6666,49800.0
2014-12-09 14:00:00,54.96,55.08,54.92,55.07,14700.0,48.6754,48.7817,48.64,48.7729,14700.0
2014-12-09 14:30:00,55.07,55.07,54.91,54.95,44700.0,48.7729,48.7729,48.6312,48.6666,44700.0
2014-12-09 15:00:00,54.94,54.96,54.92,54.94,19600.0,48.6577,48.6754,48.64,48.6577,19600.0
2014-12-09 15:30:00,54.93,55.03,54.9,54.98,67300.0,48.6489,48.7374,48.6223,48.6932,67300.0
2014-12-10 09:30:00,54.69,55.08,54.64,54.94,8000.0,48.4363,48.7817,48.392,48.6577,8000.0
2014-12-10 10:00:00,54.91,55.1,54.6,54.6,67200.0,48.6312,48.7994,48.3566,48.3566,67200.0
2014-12-10 10:30:00,54.65,54.87,54.35,54.87,17100.0,48.4009,48.5957,48.1352,48.5957,17100.0
2014-12-10 11:00:00,54.84,54.87,54.51,54.54,16700.0,48.5692,48.5957,48.2769,48.3035,16700.0
2014-12-10 11:30:00,54.52,54.7,54.52,54.66,5000.0,48.2858,48.4452,48.2858,48.4097,5000.0
2014-12-10 12:00:00,54.65,54.77,54.64,54.77,7300.0,48.4009,48.5072,48.392,48.5072,7300.0
2014-12-10 12:30:00,54.78,54.92,54.72,54.84,7200.0,48.516,48.64,48.4629,48.5692,7200.0
2014-12-10 13:00:00,54.84,54.88,54.38,54.46,33600.0,48.5692,48.6046,48.1618,48.2326,33600.0
2014-12-10 13:30:00,54.47,54.5,54.31,54.34,38700.0,48.2415,48.268,48.0998,48.1263,38700.0
2014-12-10 14:00:00,54.33,54.37,54.27,54.31,13100.0,48.1175,48.1529,48.0643,48.0998,13100.0
2014-12-10 14:30:00,54.31,54.32,54.01,54.01,13800.0,48.0998,48.1086,47.8341,47.8341,13800.0
2014-12-10 15:00:00,54.0,54.31,53.97,54.31,29600.0,47.8252,48.0998,47.7986,48.0998,29600.0
2014-12-10 15:30:00,54.3,54.43,54.07,54.15,99800.0,48.0909,48.206,47.8872,47.9581,99800.0
2014-12-11 09:30:00,54.07,54.97,53.58,54.88,26600.0,47.8872,48.6843,47.4532,48.6046,26600.0
2014-12-11 10:00:00,54.87,54.96,54.73,54.88,17000.0,48.5957,48.6754,48.4717,48.6046,17000.0
2014-12-11 10:30:00,54.87,54.96,54.58,54.72,26000.0,48.5957,48.6754,48.3389,48.4629,26000.0
2014-12-11 11:00:00,54.7,54.83,54.68,54.76,29200.0,48.4452,48.5603,48.4275,48.4983,29200.0
2014-12-11 11:30:00,54.71,54.77,54.66,54.74,10700.0,48.454,48.5072,48.4097,48.4806,10700.0
2014-12-11 12:00:00,54.73,54.83,54.69,54.83,9600.0,48.4717,48.5603,48.4363,48.5603,9600.0
2014-12-11 12:30:00,54.82,54.84,54.78,54.81,10500.0,48.5514,48.5692,48.516,48.5426,10500.0
2014-12-11 13:00:00,54.81,54.88,54.8,54.81,12600.0,48.5426,48.6046,48.5337,48.5426,12600.0
2014-12-11 13:30:00,54.81,54.82,54.64,54.67,12600.0,48.5426,48.5514,48.392,48.4186,12600.0
2014-12-11 14:00:00,54.64,54.78,54.57,54.63,19600.0,48.392,48.516,48.33,48.3832,19600.0
2014-12-11 14:30:00,54.64,54.65,54.39,54.39,12600.0,48.392,48.4009,48.1706,48.1706,12600.0
2014-12-11 15:00:00,54.41,54.53,54.4,54.47,19900.0,48.1883,48.2946,48.1795,48.2415,19900.0
2014-12-11 15:30:00,54.47,54.53,54.12,54.19,105500.0,48.2415,48.2946,47.9315,47.9935,105500.0
2014-12-12 09:30:00,53.69,54.14,53.62,54.12,30100.0,47.6214,48.0205,47.5593,48.0028,30100.0
2014-12-12 10:00:00,54.09,54.09,53.81,53.94,17200.0,47.9761,47.9761,47.7278,47.8431,17200.0
2014-12-12 10:30:00,53.96,54.05,53.89,53.89,34400.0,47.8608,47.9407,47.7987,47.7987,34400.0
2014-12-12 11:00:00,53.85,54.0,53.82,53.87,32900.0,47.7633,47.8963,47.7367,47.781,32900.0
2014-12-12 11:30:00,53.87,54.04,53.84,53.84,24600.0,47.781,47.9318,47.7544,47.7544,24600.0
2014-12-12 12:00:00,53.86,53.95,53.84,53.95,38700.0,47.7721,47.852,47.7544,47.852,38700.0
2014-12-12 12:30:00,53.97,54.02,53.94,53.96,11500.0,47.8697,47.9141,47.8431,47.8608,11500.0
2014-12-12 13:00:00,53.94,54.04,53.9,54.02,30900.0,47.8431,47.9318,47.8076,47.9141,30900.0
2014-12-12 13:30:00,54.01,54.01,53.9,54.01,10800.0,47.9052,47.9052,47.8076,47.9052,10800.0
2014-12-12 14:00:00,54.01,54.02,53.9,53.93,30600.0,47.9052,47.9141,47.8076,47.8342,30600.0
2014-12-12 14:30:00,53.9,54.05,53.9,54.03,30600.0,47.8076,47.9407,47.8076,47.9229,30600.0
2014-12-12 15:00:00,54.02,54.08,53.98,54.01,86700.0,47.9141,47.9673,47.8786,47.9052,86700.0
2014-12-12 15:30:00,54.0,54.0,53.78,53.84,58300.0,47.8963,47.8963,47.7012,47.7544,58300.0
2014-12-15 09:30:00,54.0,54.41,53.35,53.74,57500.0,47.8963,48.26,47.3198,47.6657,57500.0
2014-12-15 10:00:00,53.68,53.73,53.43,53.52,12700.0,47.6125,47.6568,47.3907,47.4706,12700.0
2014-12-15 10:30:00,53.52,53.71,53.46,53.65,11000.0,47.4706,47.6391,47.4174,47.5859,11000.0
2014-12-15 11:00:00,53.65,53.65,53.35,53.4,15300.0,47.5859,47.5859,47.3198,47.3641,15300.0
2014-12-15 11:30:00,53.38,53.48,53.37,53.38,31900.0,47.3464,47.4351,47.3375,47.3464,31900.0
2014-12-15 12:00:00,53.38,53.72,53.38,53.67,10500.0,47.3464,47.648,47.3464,47.6036,10500.0
2014-12-15 12:30:00,53.68,53.71,53.54,53.71,21600.0,47.6125,47.6391,47.4883,47.6391,21600.0
2014-12-15 13:00:00,53.69,53.75,53.54,53.54,10000.0,47.6214,47.6746,47.4883,47.4883,10000.0
2014-12-15 13:30:00,53.53,53.67,53.51,53.67,12100.0,47.4794,47.6036,47.4617,47.6036,12100.0
2014-12-15 14:00:00,53.66,53.92,53.6,53.86,20600.0,47.5947,47.8254,47.5415,47.7721,20600.0
2014-12-15 14:30:00,53.87,54.0,53.77,53.88,20300.0,47.781,47.8963,47.6923,47.7899,20300.0
2014-12-15 15:00:00,53.87,54.02,53.84,53.9,21200.0,47.781,47.9141,47.7544,47.8076,21200.0
2014-12-15 15:30:00,53.88,53.93,53.69,53.69,71000.0,47.7899,47.8342,47.6214,47.6214,71000.0
2014-12-16 09:30:00,53.6,54.1,53.1,53.25,106600.0,47.5415,47.985,47.098,47.2311,106600.0
2014-12-16 10:00:00,53.24,53.9,52.96,53.87,74200.0,47.2222,47.8076,46.9739,47.781,74200.0
2014-12-16 10:30:00,53.82,53.9,53.62,53.9,21800.0,47.7367,47.8076,47.5593,47.8076,21800.0
2014-12-16 11:00:00,53.89,54.0,53.62,53.97,35700.0,47.7987,47.8963,47.5593,47.8697,35700.0
2014-12-16 11:30:00,53.93,54.02,53.74,53.74,32600.0,47.8342,47.9141,47.6657,47.6657,32600.0
2014-12-16 12:00:00,53.74,53.84,53.59,53.63,19900.0,47.6657,47.7544,47.5327,47.5681,19900.0
2014-12-16 12:30:00,53.61,53.64,53.49,53.57,56500.0,47.5504,47.577,47.444,47.5149,56500.0
2014-12-16 13:00:00,53.53,53.62,53.46,53.52,46700.0,47.4794,47.5593,47.4174,47.4706,46700.0
2014-12-16 13:30:00,53.52,53.65,53.48,53.59,30400.0,47.4706,47.5859,47.4351,47.5327,30400.0
2014-12-16 14:00:00,53.59,53.73,53.59,53.71,101400.0,47.5327,47.6568,47.5327,47.6391,101400.0
2014-12-16 14:30:00,53.73,53.77,53.46,53.57,57100.0,47.6568,47.6923,47.4174,47.5149,57100.0
2014-12-16 15:00:00,53.56,53.66,53.44,53.49,57900.0,47.506,47.5947,47.3996,47.444,57900.0
2014-12-16 15:30:00,53.49,53.59,53.41,53.44,190100.0,47.444,47.5327,47.373,47.3996,190100.0
2014-12-17 09:30:00,53.54,53.73,53.25,53.41,30700.0,47.4883,47.6568,47.2311,47.373,30700.0
2014-12-17 10:00:00,53.37,53.37,53.07,53.08,20100.0,47.3375,47.3375,47.0714,47.0803,20100.0
2014-12-17 10:30:00,53.03,53.27,53.0,53.27,19700.0,47.036,47.2488,47.0093,47.2488,19700.0
2014-12-17 11:00:00,53.26,53.31,53.18,53.29,19700.0,47.24,47.2843,47.169,47.2666,19700.0
2014-12-17 11:30:00,53.3,53.55,53.23,53.5,18900.0,47.2754,47.4972,47.2133,47.4528,18900.0
2014-12-17 12:00:00,53.5,53.5,53.39,53.41,17000.0,47.4528,47.4528,47.3553,47.373,17000.0
2014-12-17 12:30:00,53.41,53.47,53.36,53.46,11500.0,47.373,47.4262,47.3287,47.4174,11500.0
2014-12-17 13:00:00,53.46,53.48,53.3,53.33,32000.0,47.4174,47.4351,47.2754,47.302,32000.0
2014-12-17 13:30:00,53.35,53.54,53.34,53.54,13300.0,47.3198,47.4883,47.3109,47.4883,13300.0
2014-12-17 14:00:00,53.59,54.18,53.58,54.05,37000.0,47.5327,48.056,47.5238,47.9407,37000.0
2014-12-17 14:30:00,54.04,54.14,53.79,53.79,15400.0,47.9318,48.0205,47.7101,47.7101,15400.0
2014-12-17 15:00:00,53.78,54.02,53.54,54.02,22600.0,47.7012,47.9141,47.4883,47.9141,22600.0
2014-12-17 15:30:00,54.03,54.21,53.96,54.12,54400.0,47.9229,48.0826,47.8608,48.0028,54400.0
2014-12-18 09:30:00,54.81,54.92,54.28,54.45,22800.0,48.6148,48.7123,48.1447,48.2955,22800.0
2014-12-18 10:00:00,54.47,54.62,54.33,54.57,75800.0,48.3132,48.4462,48.189,48.4019,75800.0
2014-12-18 10:30:00,54.56,54.72,54.52,54.57,36100.0,48.393,48.5349,48.3575,48.4019,36100.0
2014-12-18 11:00:00,54.51,54.71,54.34,54.64,11600.0,48.3487,48.5261,48.1979,48.464,11600.0
2014-12-18 11:30:00,54.62,54.87,54.6,54.84,32400.0,48.4462,48.668,48.4285,48.6414,32400.0
2014-12-18 12:00:00,54.8,54.86,54.71,54.79,14100.0,48.6059,48.6591,48.5261,48.597,14100.0
2014-12-18 12:30:00,54.76,54.83,54.71,54.81,4700.0,48.5704,48.6325,48.5261,48.6148,4700.0
2014-12-18 13:00:00,54.8,54.84,54.78,54.82,10400.0,48.6059,48.6414,48.5882,48.6236,10400.0
2014-12-18 13:30:00,54.83,54.9,54.79,54.8,57700.0,48.6325,48.6946,48.597,48.6059,57700.0
2014-12-18 14:00:00,54.81,54.83,54.6,54.6,13900.0,48.6148,48.6325,48.4285,48.4285,13900.0
2014-12-18 14:30:00,54.59,54.64,54.44,54.53,20900.0,48.4196,48.464,48.2866,48.3664,20900.0
2014-12-18 15:00:00,54.53,54.75,54.53,54.69,17000.0,48.3664,48.5615,48.3664,48.5083,17000.0
2014-12-18 15:30:00,54.68,54.98,54.66,54.97,60700.0,48.4995,48.7655,48.4817,48.7567,60700.0
2014-12-19 09:30:00,55.38,55.38,54.65,55.06,148700.0,49.1203,49.1203,48.4728,48.8365,148700.0
2014-12-19 10:00:00,55.1,55.39,55.01,55.26,15900.0,48.872,49.1292,48.7922,49.0139,15900.0
2014-12-19 10:30:00,55.24,55.28,54.88,54.99,22000.0,48.9962,49.0316,48.6768,48.7744,22000.0
2014-12-19 11:00:00,54.96,55.05,54.9,54.99,21100.0,48.7478,48.8276,48.6946,48.7744,21100.0
2014-12-19 11:30:00,54.99,55.01,54.85,54.94,13100.0,48.7744,48.7922,48.6502,48.7301,13100.0
2014-12-19 12:00:00,54.94,55.07,54.89,55.07,10700.0,48.7301,48.8454,48.6857,48.8454,10700.0
2014-12-19 12:30:00,55.06,55.07,54.96,54.99,19700.0,48.8365,48.8454,48.7478,48.7744,19700.0
2014-12-19 13:00:00,54.99,55.01,54.96,55.0,11400.0,48.7744,48.7922,48.7478,48.7833,11400.0
2014-12-19 13:30:00,55.0,55.01,54.96,54.98,13800.0,48.7833,48.7922,48.7478,48.7655,13800.0
2014-12-19 14:00:00,54.99,55.02,54.97,55.0,15800.0,48.7744,48.801,48.7567,48.7833,15800.0
2014-12-19 14:30:00,55.0,55.05,54.99,55.0,34900.0,48.7833,48.8276,48.7744,48.7833,34900.0
2014-12-19 15:00:00,55.0,55.09,54.95,55.09,28500.0,48.7833,48.8631,48.7389,48.8631,28500.0
2014-12-19 15:30:00,55.09,55.23,54.97,54.97,103400.0,48.8631,48.9873,48.7567,48.7567,103400.0
2014-12-22 09:30:00,54.98,55.29,54.77,54.9,20000.0,48.7655,49.0405,48.5793,48.6946,20000.0
2014-12-22 10:00:00,54.84,55.08,54.8,55.0,20100.0,48.6414,48.8542,48.6059,48.7833,20100.0
2014-12-22 10:30:00,55.0,55.05,54.96,54.99,11400.0,48.7833,48.8276,48.7478,48.7744,11400.0
2014-12-22 11:00:00,55.0,55.03,54.95,54.96,17000.0,48.7833,48.8099,48.7389,48.7478,17000.0
2014-12-22 11:30:00,54.96,55.03,54.93,54.98,10500.0,48.7478,48.8099,48.7212,48.7655,10500.0
2014-12-22 12:00:00,54.98,55.06,54.95,54.95,16200.0,48.7655,48.8365,48.7389,48.7389,16200.0
2014-12-22 12:30:00,54.96,55.05,54.95,55.02,14300.0,48.7478,48.8276,48.7389,48.801,14300.0
2014-12-22 13:00:00,55.02,55.03,54.97,54.98,8400.0,48.801,48.8099,48.7567,48.7655,8400.0
2014-12-22 13:30:00,54.99,55.18,54.97,55.18,14300.0,48.7744,48.9429,48.7567,48.9429,14300.0
2014-12-22 14:00:00,55.19,55.38,55.19,55.38,9100.0,48.9518,49.1203,48.9518,49.1203,9100.0
2014-12-22 14:30:00,55.39,55.42,55.36,55.41,8800.0,49.1292,49.1558,49.1026,49.1469,8800.0
2014-12-22 15:00:00,55.42,55.57,55.41,55.57,15300.0,49.1558,49.2889,49.1469,49.2889,15300.0
2014-12-22 15:30:00,55.56,55.61,55.47,55.6,37600.0,49.28,49.3243,49.2002,49.3155,37600.0
2014-12-23 09:30:00,55.61,55.73,55.4,55.49,18200.0,49.3243,49.4308,49.1381,49.2179,18200.0
2014-12-23 10:00:00,55.5,55.6,55.43,55.54,48600.0,49.2268,49.3155,49.1647,49.2622,48600.0
2014-12-23 10:30:00,55.55,55.68,55.55,55.65,19200.0,49.2711,49.3864,49.2711,49.3598,19200.0
2014-12-23 11:00:00,55.68,55.76,55.61,55.72,24300.0,49.3864,49.4574,49.3243,49.4219,24300.0
2014-12-23 11:30:00,55.73,55.79,55.69,55.78,59300.0,49.4308,49.484,49.3953,49.4751,59300.0
2014-12-23 12:00:00,55.78,55.78,55.72,55.77,17900.0,49.4751,49.4751,49.4219,49.4663,17900.0
2014-12-23 12:30:00,55.78,55.8,55.75,55.77,9600.0,49.4751,49.4929,49.4485,49.4663,9600.0
2014-12-23 13:00:00,55.76,55.79,55.65,55.72,11100.0,49.4574,49.484,49.3598,49.4219,11100.0
2014-12-23 13:30:00,55.71,55.82,55.71,55.72,8400.0,49.413,49.5106,49.413,49.4219,8400.0
2014-12-23 14:00:00,55.73,55.8,55.71,55.76,15100.0,49.4308,49.4929,49.413,49.4574,15100.0
2014-12-23 14:30:00,55.76,55.86,55.75,55.83,9700.0,49.4574,49.5461,49.4485,49.5195,9700.0
2014-12-23 15:00:00,55.85,55.86,55.69,55.78,26600.0,49.5372,49.5461,49.3953,49.4751,26600.0
2014-12-23 15:30:00,55.79,55.79,55.64,55.69,50100.0,49.484,49.484,49.3509,49.3953,50100.0
2014-12-24 09:30:00,55.81,55.9,55.4,55.6,9300.0,49.5017,49.5816,49.1381,49.3155,9300.0
2014-12-24 10:00:00,55.63,55.79,55.63,55.78,14900.0,49.3421,49.484,49.3421,49.4751,14900.0
2014-12-24 10:30:00,55.79,55.86,55.66,55.85,18700.0,49.484,49.5461,49.3687,49.5372,18700.0
2014-12-24 11:00:00,55.76,55.9,55.7,55.79,12600.0,49.4574,49.5816,49.4042,49.484,12600.0
2014-12-24 11:30:00,55.81,55.82,55.75,55.78,4500.0,49.5017,49.5106,49.4485,49.4751,4500.0
2014-12-24 12:00:00,55.77,55.82,55.75,55.81,10400.0,49.4663,49.5106,49.4485,49.5017,10400.0
2014-12-24 12:30:00,55.82,55.82,55.73,55.75,35900.0,49.5106,49.5106,49.4308,49.4485,35900.0
2014-12-26 09:30:00,55.77,56.0,55.77,55.84,6500.0,49.4663,49.6703,49.4663,49.5283,6500.0
2014-12-26 10:00:00,55.85,55.86,55.78,55.8,3700.0,49.5372,49.5461,49.4751,49.4929,3700.0
2014-12-26 10:30:00,55.82,55.86,55.78,55.85,7400.0,49.5106,49.5461,49.4751,49.5372,7400.0
2014-12-26 11:00:00,55.87,55.9,55.8,55.8,5400.0,49.5549,49.5816,49.4929,49.4929,5400.0
2014-12-26 11:30:00,55.8,55.89,55.8,55.84,4100.0,49.4929,49.5727,49.4929,49.5283,4100.0
2014-12-26 12:00:00,55.85,55.89,55.83,55.89,2800.0,49.5372,49.5727,49.5195,49.5727,2800.0
2014-12-26 12:30:00,55.9,55.94,55.85,55.91,6700.0,49.5816,49.617,49.5372,49.5904,6700.0
2014-12-26 13:00:00,55.95,55.99,55.91,55.94,9000.0,49.6259,49.6614,49.5904,49.617,9000.0
2014-12-26 13:30:00,55.97,55.99,55.87,55.94,9300.0,49.6436,49.6614,49.5549,49.617,9300.0
2014-12-26 14:00:00,55.93,55.95,55.86,55.91,7900.0,49.6082,49.6259,49.5461,49.5904,7900.0
2014-12-26 14:30:00,55.91,55.91,55.77,55.77,11800.0,49.5904,49.5904,49.4663,49.4663,11800.0
2014-12-26 15:00:00,55.78,55.8,55.71,55.72,17100.0,49.4751,49.4929,49.413,49.4219,17100.0
2014-12-26 15:30:00,55.72,55.72,55.58,55.63,56800.0,49.4219,49.4219,49.2977,49.3421,56800.0
2014-12-29 09:30:00,55.54,55.69,55.29,55.53,12200.0,49.2622,49.3953,49.0405,49.2534,12200.0
2014-12-29 10:00:00,55.55,55.77,55.55,55.77,17400.0,49.2711,49.4663,49.2711,49.4663,17400.0
2014-12-29 10:30:00,55.77,56.0,55.76,55.99,12000.0,49.4663,49.6703,49.4574,49.6614,12000.0
2014-12-29 11:00:00,55.98,55.99,55.83,55.88,14400.0,49.6525,49.6614,49.5195,49.5638,14400.0
2014-12-29 11:30:00,55.86,56.06,55.86,56.05,32300.0,49.5461,49.7235,49.5461,49.7146,32300.0
2014-12-29 12:00:00,56.03,56.06,55.97,56.0,9700.0,49.6969,49.7235,49.6436,49.6703,9700.0
2014-12-29 12:30:00,55.98,56.0,55.86,55.87,62600.0,49.6525,49.6703,49.5461,49.5549,62600.0
2014-12-29 13:00:00,55.87,55.9,55.85,55.87,9100.0,49.5549,49.5816,49.5372,49.5549,9100.0
2014-12-29 13:30:00,55.88,55.95,55.82,55.83,27900.0,49.5638,49.6259,49.5106,49.5195,27900.0
2014-12-29 14:00:00,55.83,55.83,55.75,55.77,11100.0,49.5195,49.5195,49.4485,49.4663,11100.0
2014-12-29 14:30:00,55.77,55.94,55.77,55.93,10000.0,49.4663,49.617,49.4663,49.6082,10000.0
2014-12-29 15:00:00,55.94,56.0,55.93,55.99,13300.0,49.617,49.6703,49.6082,49.6614,13300.0
2014-12-29 15:30:00,56.0,56.06,55.89,55.91,47100.0,49.6703,49.7235,49.5727,49.5904,47100.0
2014-12-30 09:30:00,55.69,55.81,55.48,55.64,27600.0,49.3953,49.5017,49.209,49.3509,27600.0
2014-12-30 10:00:00,55.64,55.73,55.58,55.67,24600.0,49.3509,49.4308,49.2977,49.3776,24600.0
2014-12-30 10:30:00,55.67,55.87,55.66,55.87,58800.0,49.3776,49.5549,49.3687,49.5549,58800.0
2014-12-30 11:00:00,55.88,55.89,55.7,55.72,14900.0,49.5638,49.5727,49.4042,49.4219,14900.0
2014-12-30 11:30:00,55.7,55.71,55.66,55.67,16100.0,49.4042,49.413,49.3687,49.3776,16100.0
2014-12-30 12:00:00,55.67,55.74,55.67,55.7,15500.0,49.3776,49.4396,49.3776,49.4042,15500.0
2014-12-30 12:30:00,55.71,55.81,55.69,55.81,21100.0,49.413,49.5017,49.3953,49.5017,21100.0
2014-12-30 13:00:00,55.8,55.84,55.54,55.55,32700.0,49.4929,49.5283,49.2622,49.2711,32700.0
2014-12-30 13:30:00,55.54,55.55,55.41,55.51,19000.0,49.2622,49.2711,49.1469,49.2356,19000.0
2014-12-30 14:00:00,55.51,55.54,55.47,55.52,30000.0,49.2356,49.2622,49.2002,49.2445,30000.0
2014-12-30 14:30:00,55.52,55.57,55.49,55.51,17800.0,49.2445,49.2889,49.2179,49.2356,17800.0
2014-12-30 15:00:00,55.52,55.83,55.5,55.83,35700.0,49.2445,49.5195,49.2268,49.5195,35700.0
2014-12-30 15:30:00,55.83,55.85,55.66,55.67,75300.0,49.5195,49.5372,49.3687,49.3776,75300.0
2014-12-31 09:30:00,55.87,55.87,55.25,55.6,42300.0,49.5549,49.5549,49.005,49.3155,42300.0
2014-12-31 10:00:00,55.63,55.74,55.44,55.44,18300.0,49.3421,49.4396,49.1736,49.1736,18300.0
2014-12-31 10:30:00,55.44,55.86,55.44,55.82,20000.0,49.1736,49.5461,49.1736,49.5106,20000.0
2014-12-31 11:00:00,55.8,55.95,55.78,55.95,26900.0,49.4929,49.6259,49.4751,49.6259,26900.0
2014-12-31 11:30:00,55.92,56.04,55.91,56.03,19900.0,49.5993,49.7057,49.5904,49.6969,19900.0
2014-12-31 12:00:00,56.04,56.05,55.69,55.73,16500.0,49.7057,49.7146,49.3953,49.4308,16500.0
2014-12-31 12:30:00,55.74,55.76,55.59,55.7,20100.0,49.4396,49.4574,49.3066,49.4042,20100.0
2014-12-31 13:00:00,55.7,55.76,55.6,55.62,21900.0,49.4042,49.4574,49.3155,49.3332,21900.0
2014-12-31 13:30:00,55.63,55.73,55.57,55.58,16700.0,49.3421,49.4308,49.2889,49.2977,16700.0
2014-12-31 14:00:00,55.59,55.64,55.55,55.58,21400.0,49.3066,49.3509,49.2711,49.2977,21400.0
2014-12-31 14:30:00,55.59,55.59,55.35,55.41,34600.0,49.3066,49.3066,49.0937,49.1469,34600.0
2014-12-31 15:00:00,55.42,55.54,55.35,55.5,36100.0,49.1558,49.2622,49.0937,49.2268,36100.0
2014-12-31 15:30:00,55.5,55.57,55.35,55.46,175200.0,49.2268,49.2889,49.0937,49.1913,175200.0
2015-01-02 09:30:00,55.49,55.6,54.2,54.2,164600.0,49.2179,49.3155,48.0737,48.0737,164600.0
2015-01-02 10:00:00,54.2,54.4,53.97,54.39,37100.0,48.0737,48.2511,47.8697,48.2422,37100.0
2015-01-02 10:30:00,54.36,54.45,54.3,54.42,47500.0,48.2156,48.2955,48.1624,48.2688,47500.0
2015-01-02 11:00:00,54.42,54.55,54.26,54.51,49900.0,48.2688,48.3841,48.1269,48.3487,49900.0
2015-01-02 11:30:00,54.52,54.53,54.48,54.5,25000.0,48.3575,48.3664,48.3221,48.3398,25000.0
2015-01-02 12:00:00,54.5,54.64,54.49,54.53,12800.0,48.3398,48.464,48.3309,48.3664,12800.0
2015-01-02 12:30:00,54.54,54.59,54.49,54.5,11500.0,48.3753,48.4196,48.3309,48.3398,11500.0
2015-01-02 13:00:00,54.5,54.95,54.5,54.86,35800.0,48.3398,48.7389,48.3398,48.6591,35800.0
2015-01-02 13:30:00,54.82,54.82,54.49,54.53,24400.0,48.6236,48.6236,48.3309,48.3664,24400.0
2015-01-02 14:00:00,54.53,54.85,54.53,54.81,13700.0,48.3664,48.6502,48.3664,48.6148,13700.0
2015-01-02 14:30:00,54.8,55.08,54.76,55.04,20800.0,48.6059,48.8542,48.5704,48.8188,20800.0
2015-01-02 15:00:00,55.03,55.14,54.93,55.02,23000.0,48.8099,48.9075,48.7212,48.801,23000.0
2015-01-02 15:30:00,55.04,55.21,54.98,55.04,50500.0,48.8188,48.9695,48.7655,48.8188,50500.0
2015-01-05 09:30:00,54.73,55.24,54.66,54.66,20400.0,48.5438,48.9962,48.4817,48.4817,20400.0
2015-01-05 10:00:00,54.63,55.18,54.56,55.14,35600.0,48.4551,48.9429,48.393,48.9075,35600.0
2015-01-05 10:30:00,55.15,55.19,54.77,55.12,25700.0,48.9163,48.9518,48.5793,48.8897,25700.0
2015-01-05 11:00:00,55.09,55.21,54.62,54.63,100700.0,48.8631,48.9695,48.4462,48.4551,100700.0
2015-01-05 11:30:00,54.63,54.91,54.61,54.83,10400.0,48.4551,48.7035,48.4374,48.6325,10400.0
2015-01-05 12:00:00,54.86,54.89,54.75,54.75,12400.0,48.6591,48.6857,48.5615,48.5615,12400.0
2015-01-05 12:30:00,54.75,54.97,54.75,54.84,21200.0,48.5615,48.7567,48.5615,48.6414,21200.0
2015-01-05 13:00:00,54.82,54.89,54.73,54.77,18700.0,48.6236,48.6857,48.5438,48.5793,18700.0
2015-01-05 13:30:00,54.75,54.83,54.72,54.82,20300.0,48.5615,48.6325,48.5349,48.6236,20300.0
2015-01-05 14:00:00,54.81,54.93,54.78,54.89,16900.0,48.6148,48.7212,48.5882,48.6857,16900.0
2015-01-05 14:30:00,54.84,54.87,54.74,54.84,42000.0,48.6414,48.668,48.5527,48.6414,42000.0
2015-01-05 15:00:00,54.83,55.0,54.81,54.93,25600.0,48.6325,48.7833,48.6148,48.7212,25600.0
2015-01-05 15:30:00,54.96,55.01,54.91,54.94,99300.0,48.7478,48.7922,48.7035,48.7301,99300.0
2015-01-06 09:30:00,55.0,55.13,54.8,54.89,29800.0,48.7833,48.8986,48.6059,48.6857,29800.0
2015-01-06 10:00:00,54.84,55.03,54.72,55.0,18700.0,48.6414,48.8099,48.5349,48.7833,18700.0
2015-01-06 10:30:00,55.01,55.01,54.84,54.94,38500.0,48.7922,48.7922,48.6414,48.7301,38500.0
2015-01-06 11:00:00,54.95,54.95,54.49,54.56,83500.0,48.7389,48.7389,48.3309,48.393,83500.0
2015-01-06 11:30:00,54.57,54.57,54.22,54.28,23300.0,48.4019,48.4019,48.0914,48.1447,23300.0
2015-01-06 12:00:00,54.29,54.34,54.08,54.12,30600.0,48.1535,48.1979,47.9673,48.0028,30600.0
2015-01-06 12:30:00,54.11,54.6,54.09,54.59,137700.0,47.9939,48.4285,47.9761,48.4196,137700.0
2015-01-06 13:00:00,54.6,54.61,54.23,54.4,21600.0,48.4285,48.4374,48.1003,48.2511,21600.0
2015-01-06 13:30:00,54.39,54.68,54.37,54.66,600400.0,48.2422,48.4995,48.2245,48.4817,600400.0
2015-01-06 14:00:00,54.68,54.83,54.66,54.73,55300.0,48.4995,48.6325,48.4817,48.5438,55300.0
2015-01-06 14:30:00,54.73,55.12,54.7,55.07,24300.0,48.5438,48.8897,48.5172,48.8454,24300.0
2015-01-06 15:00:00,55.07,55.16,54.98,55.12,48500.0,48.8454,48.9252,48.7655,48.8897,48500.0
2015-01-06 15:30:00,55.13,55.14,54.82,54.83,115100.0,48.8986,48.9075,48.6236,48.6325,115100.0
2015-01-07 09:30:00,55.09,55.26,54.81,54.91,34000.0,48.8631,49.0139,48.6148,48.7035,34000.0
2015-01-07 10:00:00,55.02,55.66,54.99,55.39,36500.0,48.801,49.3687,48.7744,49.1292,36500.0
2015-01-07 10:30:00,55.4,55.84,55.39,55.83,52900.0,49.1381,49.5283,49.1292,49.5195,52900.0
2015-01-07 11:00:00,55.83,56.0,55.58,55.59,125700.0,49.5195,49.6703,49.2977,49.3066,125700.0
2015-01-07 11:30:00,55.59,55.59,55.29,55.45,47700.0,49.3066,49.3066,49.0405,49.1824,47700.0
2015-01-07 12:00:00,55.47,55.67,55.46,55.61,27200.0,49.2002,49.3776,49.1913,49.3243,27200.0
2015-01-07 12:30:00,55.62,55.65,55.56,55.6,23900.0,49.3332,49.3598,49.28,49.3155,23900.0
2015-01-07 13:00:00,55.61,55.63,55.45,55.56,31500.0,49.3243,49.3421,49.1824,49.28,31500.0
2015-01-07 13:30:00,55.55,55.61,55.36,55.42,21300.0,49.2711,49.3243,49.1026,49.1558,21300.0
2015-01-07 14:00:00,55.41,55.58,55.27,55.34,33500.0,49.1469,49.2977,49.0228,49.0849,33500.0
2015-01-07 14:30:00,55.35,55.49,55.35,55.42,36800.0,49.0937,49.2179,49.0937,49.1558,36800.0
2015-01-07 15:00:00,55.45,55.6,55.43,55.56,37600.0,49.1824,49.3155,49.1647,49.28,37600.0
2015-01-07 15:30:00,55.59,55.63,55.47,55.58,101300.0,49.3066,49.3421,49.2002,49.2977,101300.0
2015-01-08 09:30:00,55.71,55.99,55.18,55.82,74500.0,49.413,49.6614,48.9429,49.5106,74500.0
2015-01-08 10:00:00,55.82,56.15,55.82,56.1,37200.0,49.5106,49.8033,49.5106,49.759,37200.0
2015-01-08 10:30:00,56.06,56.09,55.97,56.04,46500.0,49.7235,49.7501,49.6436,49.7057,46500.0
2015-01-08 11:00:00,56.05,56.08,55.84,55.95,36900.0,49.7146,49.7412,49.5283,49.6259,36900.0
2015-01-08 11:30:00,56.0,56.09,55.97,56.05,41900.0,49.6703,49.7501,49.6436,49.7146,41900.0
2015-01-08 12:00:00,56.07,56.09,55.72,55.78,35200.0,49.7323,49.7501,49.4219,49.4751,35200.0
2015-01-08 12:30:00,55.77,55.85,55.68,55.84,28700.0,49.4663,49.5372,49.3864,49.5283,28700.0
2015-01-08 13:00:00,55.83,56.01,55.82,55.94,18900.0,49.5195,49.6791,49.5106,49.617,18900.0
2015-01-08 13:30:00,55.92,56.17,55.92,56.03,31200.0,49.5993,49.821,49.5993,49.6969,31200.0
2015-01-08 14:00:00,56.04,56.22,56.01,56.18,28400.0,49.7057,49.8654,49.6791,49.8299,28400.0
2015-01-08 14:30:00,56.19,56.22,56.13,56.15,40900.0,49.8388,49.8654,49.7856,49.8033,40900.0
2015-01-08 15:00:00,56.15,56.21,56.13,56.21,64300.0,49.8033,49.8565,49.7856,49.8565,64300.0
2015-01-08 15:30:00,56.22,56.38,56.19,56.33,120100.0,49.8654,50.0073,49.8388,49.963,120100.0
2015-01-09 09:30:00,56.11,56.33,56.02,56.24,12500.0,49.7678,49.963,49.688,49.8831,12500.0
2015-01-09 10:00:00,56.29,56.32,55.9,55.98,21600.0,49.9275,49.9541,49.5816,49.6525,21600.0
2015-01-09 10:30:00,55.98,56.1,55.79,56.07,18600.0,49.6525,49.759,49.484,49.7323,18600.0
2015-01-09 11:00:00,56.09,56.14,55.88,56.03,58700.0,49.7501,49.7944,49.5638,49.6969,58700.0
2015-01-09 11:30:00,56.03,56.11,55.89,56.0,54800.0,49.6969,49.7678,49.5727,49.6703,54800.0
2015-01-09 12:00:00,56.01,56.16,56.0,56.14,21300.0,49.6791,49.8122,49.6703,49.7944,21300.0
2015-01-09 12:30:00,56.15,56.2,56.05,56.08,38900.0,49.8033,49.8476,49.7146,49.7412,38900.0
2015-01-09 13:00:00,56.09,56.18,56.06,56.11,37900.0,49.7501,49.8299,49.7235,49.7678,37900.0
2015-01-09 13:30:00,56.11,56.16,56.07,56.13,36300.0,49.7678,49.8122,49.7323,49.7856,36300.0
2015-01-09 14:00:00,56.13,56.15,55.98,55.98,40400.0,49.7856,49.8033,49.6525,49.6525,40400.0
2015-01-09 14:30:00,55.98,55.98,55.82,55.85,21400.0,49.6525,49.6525,49.5106,49.5372,21400.0
2015-01-09 15:00:00,55.85,56.12,55.83,55.95,29800.0,49.5372,49.7767,49.5195,49.6259,29800.0
2015-01-09 15:30:00,55.97,56.02,55.86,55.89,75400.0,49.6436,49.688,49.5461,49.5727,75400.0
2015-01-12 09:30:00,55.94,55.94,55.12,55.28,17700.0,49.617,49.617,48.8897,49.0316,17700.0
2015-01-12 10:00:00,55.3,55.41,55.21,55.3,10500.0,49.0494,49.1469,48.9695,49.0494,10500.0
2015-01-12 10:30:00,55.28,55.92,55.27,55.91,25800.0,49.0316,49.5993,49.0228,49.5904,25800.0
2015-01-12 11:00:00,55.92,55.99,55.41,55.45,13700.0,49.5993,49.6614,49.1469,49.1824,13700.0
2015-01-12 11:30:00,55.47,55.5,55.34,55.39,14800.0,49.2002,49.2268,49.0849,49.1292,14800.0
2015-01-12 12:00:00,55.38,55.43,55.18,55.26,25300.0,49.1203,49.1647,48.9429,49.0139,25300.0
2015-01-12 12:30:00,55.29,55.36,55.23,55.23,7700.0,49.0405,49.1026,48.9873,48.9873,7700.0
2015-01-12 13:00:00,55.21,55.24,55.0,55.0,8300.0,48.9695,48.9962,48.7833,48.7833,8300.0
2015-01-12 13:30:00,55.01,55.04,54.97,55.0,16100.0,48.7922,48.8188,48.7567,48.7833,16100.0
2015-01-12 14:00:00,54.99,55.1,54.96,55.06,14900.0,48.7744,48.872,48.7478,48.8365,14900.0
2015-01-12 14:30:00,55.05,55.09,54.99,55.07,16300.0,48.8276,48.8631,48.7744,48.8454,16300.0
2015-01-12 15:00:00,55.08,55.11,54.97,55.0,25000.0,48.8542,48.8809,48.7567,48.7833,25000.0
2015-01-12 15:30:00,55.02,55.06,54.85,54.98,63200.0,48.801,48.8365,48.6502,48.7655,63200.0
2015-01-13 09:30:00,55.3,56.41,55.14,56.34,42200.0,49.0494,50.0339,48.9075,49.9718,42200.0
2015-01-13 10:00:00,56.42,56.46,55.75,55.99,30600.0,50.0428,50.0783,49.4485,49.6614,30600.0
2015-01-13 10:30:00,56.04,56.15,55.93,56.0,23900.0,49.7057,49.8033,49.6082,49.6703,23900.0
2015-01-13 11:00:00,55.96,55.97,55.77,55.86,19500.0,49.6348,49.6436,49.4663,49.5461,19500.0
2015-01-13 11:30:00,55.89,55.89,55.35,55.4,20700.0,49.5727,49.5727,49.0937,49.1381,20700.0
2015-01-13 12:00:00,55.41,55.42,55.14,55.31,18300.0,49.1469,49.1558,48.9075,49.0582,18300.0
2015-01-13 12:30:00,55.3,55.4,55.19,55.4,9300.0,49.0494,49.1381,48.9518,49.1381,9300.0
2015-01-13 13:00:00,55.4,55.48,55.03,55.09,14500.0,49.1381,49.209,48.8099,48.8631,14500.0
2015-01-13 13:30:00,55.12,55.12,54.57,54.85,57000.0,48.8897,48.8897,48.4019,48.6502,57000.0
2015-01-13 14:00:00,54.85,54.85,54.45,54.69,28800.0,48.6502,48.6502,48.2955,48.5083,28800.0
2015-01-13 14:30:00,54.69,54.77,54.54,54.62,14800.0,48.5083,48.5793,48.3753,48.4462,14800.0
2015-01-13 15:00:00,54.62,54.78,54.52,54.66,60900.0,48.4462,48.5882,48.3575,48.4817,60900.0
2015-01-13 15:30:00,54.66,55.14,54.64,55.1,75800.0,48.4817,48.9075,48.464,48.872,75800.0
2015-01-14 09:30:00,54.57,54.98,54.18,54.39,20100.0,48.4019,48.7655,48.056,48.2422,20100.0
2015-01-14 10:00:00,54.34,54.9,54.34,54.87,39000.0,48.1979,48.6946,48.1979,48.668,39000.0
2015-01-14 10:30:00,54.87,54.97,54.69,54.93,27900.0,48.668,48.7567,48.5083,48.7212,27900.0
2015-01-14 11:00:00,54.94,54.94,54.53,54.6,14000.0,48.7301,48.7301,48.3664,48.4285,14000.0
2015-01-14 11:30:00,54.6,54.73,54.55,54.61,15900.0,48.4285,48.5438,48.3841,48.4374,15900.0
2015-01-14 12:00:00,54.61,54.71,54.43,54.67,20800.0,48.4374,48.5261,48.2777,48.4906,20800.0
2015-01-14 12:30:00,54.68,54.83,54.67,54.82,39100.0,48.4995,48.6325,48.4906,48.6236,39100.0
2015-01-14 13:00:00,54.85,54.85,54.73,54.83,38100.0,48.6502,48.6502,48.5438,48.6325,38100.0
2015-01-14 13:30:00,54.77,54.82,54.47,54.62,56100.0,48.5793,48.6236,48.3132,48.4462,56100.0
2015-01-14 14:00:00,54.69,55.23,54.69,55.2,27100.0,48.5083,48.9873,48.5083,48.9607,27100.0
2015-01-14 14:30:00,55.21,55.38,55.06,55.1,87000.0,48.9695,49.1203,48.8365,48.872,87000.0
2015-01-14 15:00:00,55.05,55.37,54.94,55.37,35200.0,48.8276,49.1115,48.7301,49.1115,35200.0
2015-01-14 15:30:00,55.36,55.39,55.15,55.31,57800.0,49.1026,49.1292,48.9163,49.0582,57800.0
2015-01-15 09:30:00,55.55,55.66,54.5,54.53,32100.0,49.2711,49.3687,48.3398,48.3664,32100.0
2015-01-15 10:00:00,54.49,54.73,54.23,54.51,212400.0,48.3309,48.5438,48.1003,48.3487,212400.0
2015-01-15 10:30:00,54.5,54.75,54.5,54.56,18000.0,48.3398,48.5615,48.3398,48.393,18000.0
2015-01-15 11:00:00,54.56,54.63,54.08,54.14,24100.0,48.393,48.4551,47.9673,48.0205,24100.0
2015-01-15 11:30:00,54.16,54.16,53.52,53.79,53500.0,48.0382,48.0382,47.4706,47.7101,53500.0
2015-01-15 12:00:00,53.86,54.01,53.69,53.75,49100.0,47.7721,47.9052,47.6214,47.6746,49100.0
2015-01-15 12:30:00,53.74,53.75,53.35,53.67,37300.0,47.6657,47.6746,47.3198,47.6036,37300.0
2015-01-15 13:00:00,53.67,53.94,53.64,53.73,77400.0,47.6036,47.8431,47.577,47.6568,77400.0
2015-01-15 13:30:00,53.72,54.03,53.69,53.89,16400.0,47.648,47.9229,47.6214,47.7987,16400.0
2015-01-15 14:00:00,53.85,54.07,53.75,53.93,32100.0,47.7633,47.9584,47.6746,47.8342,32100.0
2015-01-15 14:30:00,53.93,54.07,53.87,54.04,38200.0,47.8342,47.9584,47.781,47.9318,38200.0
2015-01-15 15:00:00,54.0,54.07,53.78,54.0,185100.0,47.8963,47.9584,47.7012,47.8963,185100.0
2015-01-15 15:30:00,54.0,54.05,53.75,53.8,235400.0,47.8963,47.9407,47.6746,47.7189,235400.0
2015-01-16 09:30:00,53.84,54.35,53.39,53.43,93500.0,47.7544,48.2068,47.3553,47.3907,93500.0
2015-01-16 10:00:00,53.43,53.6,53.17,53.54,81200.0,47.3907,47.5415,47.1601,47.4883,81200.0
2015-01-16 10:30:00,53.55,53.93,53.5,53.93,47600.0,47.4972,47.8342,47.4528,47.8342,47600.0
2015-01-16 11:00:00,53.91,54.01,53.63,53.66,93400.0,47.8165,47.9052,47.5681,47.5947,93400.0
2015-01-16 11:30:00,53.67,53.77,53.57,53.72,33000.0,47.6036,47.6923,47.5149,47.648,33000.0
2015-01-16 12:00:00,53.73,53.84,53.56,53.6,17600.0,47.6568,47.7544,47.506,47.5415,17600.0
2015-01-16 12:30:00,53.61,53.92,53.54,53.77,17800.0,47.5504,47.8254,47.4883,47.6923,17800.0
2015-01-16 13:00:00,53.76,53.76,53.51,53.55,19500.0,47.6834,47.6834,47.4617,47.4972,19500.0
2015-01-16 13:30:00,53.56,53.74,53.53,53.7,24200.0,47.506,47.6657,47.4794,47.6302,24200.0
2015-01-16 14:00:00,53.69,53.85,53.59,53.8,24700.0,47.6214,47.7633,47.5327,47.7189,24700.0
2015-01-16 14:30:00,53.78,53.78,53.64,53.64,46000.0,47.7012,47.7012,47.577,47.577,46000.0
2015-01-16 15:00:00,53.66,53.7,53.23,53.27,1838500.0,47.5947,47.6302,47.2133,47.2488,1838500.0
2015-01-16 15:30:00,53.29,53.49,53.25,53.38,225200.0,47.2666,47.444,47.2311,47.3464,225200.0
2015-01-20 09:30:00,53.44,53.92,52.98,53.16,27400.0,47.3996,47.8254,46.9916,47.1513,27400.0
2015-01-20 10:00:00,53.25,53.38,52.9,52.96,125900.0,47.2311,47.3464,46.9206,46.9739,125900.0
2015-01-20 10:30:00,52.97,53.12,52.91,53.05,30700.0,46.9827,47.1158,46.9295,47.0537,30700.0
2015-01-20 11:00:00,53.03,53.26,52.96,53.14,31900.0,47.036,47.24,46.9739,47.1335,31900.0
2015-01-20 11:30:00,53.11,53.21,52.86,52.95,24000.0,47.1069,47.1956,46.8852,46.965,24000.0
2015-01-20 12:00:00,52.92,52.93,52.72,52.75,58100.0,46.9384,46.9473,46.761,46.7876,58100.0
2015-01-20 12:30:00,52.75,52.8,52.66,52.74,28300.0,46.7876,46.832,46.7078,46.7787,28300.0
2015-01-20 13:00:00,52.69,52.9,52.66,52.74,34900.0,46.7344,46.9206,46.7078,46.7787,34900.0
2015-01-20 13:30:00,52.75,52.78,52.69,52.73,29500.0,46.7876,46.8142,46.7344,46.7699,29500.0
2015-01-20 14:00:00,52.73,52.79,52.62,52.73,84200.0,46.7699,46.8231,46.6723,46.7699,84200.0
2015-01-20 14:30:00,52.73,52.83,52.7,52.82,179800.0,46.7699,46.8586,46.7433,46.8497,179800.0
2015-01-20 15:00:00,52.8,52.84,52.76,52.78,121800.0,46.832,46.8674,46.7965,46.8142,121800.0
2015-01-20 15:30:00,52.8,52.82,52.59,52.78,238500.0,46.832,46.8497,46.6457,46.8142,238500.0
2015-01-21 09:30:00,52.58,53.45,52.47,52.65,55800.0,46.6368,47.4085,46.5393,46.6989,55800.0
2015-01-21 10:00:00,52.7,52.81,52.33,52.63,236300.0,46.7433,46.8408,46.4151,46.6812,236300.0
2015-01-21 10:30:00,52.68,53.1,52.54,52.97,187700.0,46.7255,47.098,46.6013,46.9827,187700.0
2015-01-21 11:00:00,52.97,53.24,52.97,53.24,102500.0,46.9827,47.2222,46.9827,47.2222,102500.0
2015-01-21 11:30:00,53.25,53.3,53.0,53.28,44900.0,47.2311,47.2754,47.0093,47.2577,44900.0
2015-01-21 12:00:00,53.28,53.28,53.14,53.18,46500.0,47.2577,47.2577,47.1335,47.169,46500.0
2015-01-21 12:30:00,53.19,53.19,53.0,53.11,32700.0,47.1779,47.1779,47.0093,47.1069,32700.0
2015-01-21 13:00:00,53.05,53.15,52.95,53.0,76600.0,47.0537,47.1424,46.965,47.0093,76600.0
2015-01-21 13:30:00,52.99,53.13,52.91,52.92,27400.0,47.0005,47.1247,46.9295,46.9384,27400.0
2015-01-21 14:00:00,52.9,53.04,52.82,53.0,87200.0,46.9206,47.0448,46.8497,47.0093,87200.0
2015-01-21 14:30:00,52.99,53.11,52.9,53.04,65400.0,47.0005,47.1069,46.9206,47.0448,65400.0
2015-01-21 15:00:00,53.03,53.07,52.78,52.83,208500.0,47.036,47.0714,46.8142,46.8586,208500.0
2015-01-21 15:30:00,52.81,52.96,52.61,52.91,314300.0,46.8408,46.9739,46.6634,46.9295,314300.0
2015-01-22 09:30:00,53.12,53.38,52.89,53.15,72800.0,47.1158,47.3464,46.9118,47.1424,72800.0
2015-01-22 10:00:00,53.2,53.49,53.15,53.42,94000.0,47.1867,47.444,47.1424,47.3819,94000.0
2015-01-22 10:30:00,53.42,53.64,53.29,53.58,111500.0,47.3819,47.577,47.2666,47.5238,111500.0
2015-01-22 11:00:00,53.58,53.68,53.44,53.56,50200.0,47.5238,47.6125,47.3996,47.506,50200.0
2015-01-22 11:30:00,53.56,53.62,53.32,53.48,40400.0,47.506,47.5593,47.2932,47.4351,40400.0
2015-01-22 12:00:00,53.5,53.72,53.47,53.71,46400.0,47.4528,47.648,47.4262,47.6391,46400.0
2015-01-22 12:30:00,53.72,53.79,53.57,53.78,50300.0,47.648,47.7101,47.5149,47.7012,50300.0
2015-01-22 13:00:00,53.79,53.88,53.59,53.78,45500.0,47.7101,47.7899,47.5327,47.7012,45500.0
2015-01-22 13:30:00,53.79,53.98,53.78,53.82,30400.0,47.7101,47.8786,47.7012,47.7367,30400.0
2015-01-22 14:00:00,53.82,54.08,53.8,54.04,30400.0,47.7367,47.9673,47.7189,47.9318,30400.0
2015-01-22 14:30:00,54.06,54.35,54.06,54.34,67200.0,47.9495,48.2068,47.9495,48.1979,67200.0
2015-01-22 15:00:00,54.35,54.43,54.32,54.37,43700.0,48.2068,48.2777,48.1801,48.2245,43700.0
2015-01-22 15:30:00,54.38,54.39,54.29,54.38,90900.0,48.2334,48.2422,48.1535,48.2334,90900.0
2015-01-23 09:30:00,54.31,55.0,54.31,54.55,33700.0,48.1713,48.7833,48.1713,48.3841,33700.0
2015-01-23 10:00:00,54.5,54.62,54.43,54.6,34300.0,48.3398,48.4462,48.2777,48.4285,34300.0
2015-01-23 10:30:00,54.61,54.69,54.53,54.69,59700.0,48.4374,48.5083,48.3664,48.5083,59700.0
2015-01-23 11:00:00,54.67,54.86,54.53,54.69,15400.0,48.4906,48.6591,48.3664,48.5083,15400.0
2015-01-23 11:30:00,54.65,54.65,54.39,54.4,23800.0,48.4728,48.4728,48.2422,48.2511,23800.0
2015-01-23 12:00:00,54.4,54.67,54.4,54.57,17100.0,48.2511,48.4906,48.2511,48.4019,17100.0
2015-01-23 12:30:00,54.58,54.78,54.54,54.7,21500.0,48.4108,48.5882,48.3753,48.5172,21500.0
2015-01-23 13:00:00,54.69,54.72,54.56,54.61,13600.0,48.5083,48.5349,48.393,48.4374,13600.0
2015-01-23 13:30:00,54.61,54.78,54.61,54.73,7700.0,48.4374,48.5882,48.4374,48.5438,7700.0
2015-01-23 14:00:00,54.71,54.81,54.62,54.66,16000.0,48.5261,48.6148,48.4462,48.4817,16000.0
2015-01-23 14:30:00,54.62,54.63,54.51,54.51,19600.0,48.4462,48.4551,48.3487,48.3487,19600.0
2015-01-23 15:00:00,54.5,54.56,54.45,54.54,27100.0,48.3398,48.393,48.2955,48.3753,27100.0
2015-01-23 15:30:00,54.54,54.56,54.46,54.48,42000.0,48.3753,48.393,48.3043,48.3221,42000.0
2015-01-26 09:30:00,54.76,54.83,54.22,54.74,29400.0,48.5704,48.6325,48.0914,48.5527,29400.0
2015-01-26 10:00:00,54.72,54.75,54.58,54.72,23100.0,48.5349,48.5615,48.4108,48.5349,23100.0
2015-01-26 10:30:00,54.7,54.73,54.38,54.47,26200.0,48.5172,48.5438,48.2334,48.3132,26200.0
2015-01-26 11:00:00,54.47,54.61,54.41,54.43,15800.0,48.3132,48.4374,48.26,48.2777,15800.0
2015-01-26 11:30:00,54.45,54.63,54.34,54.58,39100.0,48.2955,48.4551,48.1979,48.4108,39100.0
2015-01-26 12:00:00,54.58,54.67,54.51,54.57,26600.0,48.4108,48.4906,48.3487,48.4019,26600.0
2015-01-26 12:30:00,54.57,54.6,54.4,54.51,13000.0,48.4019,48.4285,48.2511,48.3487,13000.0
2015-01-26 13:00:00,54.51,54.53,54.4,54.5,10400.0,48.3487,48.3664,48.2511,48.3398,10400.0
2015-01-26 13:30:00,54.5,54.55,54.41,54.44,45800.0,48.3398,48.3841,48.26,48.2866,45800.0
2015-01-26 14:00:00,54.44,54.48,54.18,54.22,53000.0,48.2866,48.3221,48.056,48.0914,53000.0
2015-01-26 14:30:00,54.25,54.25,54.07,54.18,120000.0,48.1181,48.1181,47.9584,48.056,120000.0
2015-01-26 15:00:00,54.18,54.18,53.81,53.85,63800.0,48.056,48.056,47.7278,47.7633,63800.0
2015-01-26 15:30:00,53.84,53.95,53.77,53.9,124600.0,47.7544,47.852,47.6923,47.8076,124600.0
2015-01-27 09:30:00,53.2,53.69,53.17,53.21,16200.0,47.1867,47.6214,47.1601,47.1956,16200.0
2015-01-27 10:00:00,53.23,53.67,53.19,53.48,18500.0,47.2133,47.6036,47.1779,47.4351,18500.0
2015-01-27 10:30:00,53.45,53.48,53.07,53.41,14300.0,47.4085,47.4351,47.0714,47.373,14300.0
2015-01-27 11:00:00,53.41,53.77,53.41,53.67,22400.0,47.373,47.6923,47.373,47.6036,22400.0
2015-01-27 11:30:00,53.68,53.68,53.24,53.24,13300.0,47.6125,47.6125,47.2222,47.2222,13300.0
2015-01-27 12:00:00,53.26,53.46,53.19,53.46,120800.0,47.24,47.4174,47.1779,47.4174,120800.0
2015-01-27 12:30:00,53.57,53.67,53.51,53.55,15600.0,47.5149,47.6036,47.4617,47.4972,15600.0
2015-01-27 13:00:00,53.58,53.84,53.53,53.78,10400.0,47.5238,47.7544,47.4794,47.7012,10400.0
2015-01-27 13:30:00,53.79,53.8,53.54,53.57,10900.0,47.7101,47.7189,47.4883,47.5149,10900.0
2015-01-27 14:00:00,53.58,53.9,53.58,53.85,11300.0,47.5238,47.8076,47.5238,47.7633,11300.0
2015-01-27 14:30:00,53.85,54.04,53.78,53.81,56500.0,47.7633,47.9318,47.7012,47.7278,56500.0
2015-01-27 15:00:00,53.81,53.99,53.78,53.82,29400.0,47.7278,47.8874,47.7012,47.7367,29400.0
2015-01-27 15:30:00,53.8,53.9,53.7,53.79,43200.0,47.7189,47.8076,47.6302,47.7101,43200.0
2015-01-28 09:30:00,54.3,54.63,53.91,54.6,41100.0,48.1624,48.4551,47.8165,48.4285,41100.0
2015-01-28 10:00:00,54.5,54.53,54.16,54.31,33700.0,48.3398,48.3664,48.0382,48.1713,33700.0
2015-01-28 10:30:00,54.28,54.42,54.14,54.14,57300.0,48.1447,48.2688,48.0205,48.0205,57300.0
2015-01-28 11:00:00,54.17,54.35,54.04,54.18,17500.0,48.0471,48.2068,47.9318,48.056,17500.0
2015-01-28 11:30:00,54.14,54.23,54.06,54.23,15300.0,48.0205,48.1003,47.9495,48.1003,15300.0
2015-01-28 12:00:00,54.28,54.66,54.28,54.66,67200.0,48.1447,48.4817,48.1447,48.4817,67200.0
2015-01-28 12:30:00,54.66,54.66,54.41,54.52,35200.0,48.4817,48.4817,48.26,48.3575,35200.0
2015-01-28 13:00:00,54.5,54.66,54.5,54.64,15500.0,48.3398,48.4817,48.3398,48.464,15500.0
2015-01-28 13:30:00,54.62,54.81,54.62,54.62,17000.0,48.4462,48.6148,48.4462,48.4462,17000.0
2015-01-28 14:00:00,54.64,54.89,54.58,54.8,73000.0,48.464,48.6857,48.4108,48.6059,73000.0
2015-01-28 14:30:00,54.75,55.16,54.6,54.91,45800.0,48.5615,48.9252,48.4285,48.7035,45800.0
2015-01-28 15:00:00,54.9,54.99,54.49,54.55,45700.0,48.6946,48.7744,48.3309,48.3841,45700.0
2015-01-28 15:30:00,54.56,54.59,54.25,54.37,141400.0,48.393,48.4196,48.1181,48.2245,141400.0
2015-01-29 09:30:00,54.15,54.49,53.71,54.28,24800.0,48.0294,48.3309,47.6391,48.1447,24800.0
2015-01-29 10:00:00,54.25,54.68,54.07,54.5,50100.0,48.1181,48.4995,47.9584,48.3398,50100.0
2015-01-29 10:30:00,54.5,54.5,54.0,54.2,37300.0,48.3398,48.3398,47.8963,48.0737,37300.0
2015-01-29 11:00:00,54.2,54.32,54.13,54.25,40500.0,48.0737,48.1801,48.0116,48.1181,40500.0
2015-01-29 11:30:00,54.3,54.54,54.3,54.5,27000.0,48.1624,48.3753,48.1624,48.3398,27000.0
2015-01-29 12:00:00,54.47,54.54,54.41,54.5,13100.0,48.3132,48.3753,48.26,48.3398,13100.0
2015-01-29 12:30:00,54.46,54.55,54.43,54.55,22700.0,48.3043,48.3841,48.2777,48.3841,22700.0
2015-01-29 13:00:00,54.53,54.64,54.44,54.63,22600.0,48.3664,48.464,48.2866,48.4551,22600.0
2015-01-29 13:30:00,54.63,54.85,54.63,54.73,16700.0,48.4551,48.6502,48.4551,48.5438,16700.0
2015-01-29 14:00:00,54.78,54.83,54.72,54.82,14400.0,48.5882,48.6325,48.5349,48.6236,14400.0
2015-01-29 14:30:00,54.83,54.84,54.64,54.73,18800.0,48.6325,48.6414,48.464,48.5438,18800.0
2015-01-29 15:00:00,54.73,54.9,54.66,54.82,24000.0,48.5438,48.6946,48.4817,48.6236,24000.0
2015-01-29 15:30:00,54.81,54.87,54.72,54.8,57300.0,48.6148,48.668,48.5349,48.6059,57300.0
2015-01-30 09:30:00,54.52,54.92,54.51,54.67,23000.0,48.3575,48.7123,48.3487,48.4906,23000.0
2015-01-30 10:00:00,54.6,54.68,54.39,54.42,22500.0,48.4285,48.4995,48.2422,48.2688,22500.0
2015-01-30 10:30:00,54.4,54.53,54.02,54.3,79600.0,48.2511,48.3664,47.9141,48.1624,79600.0
2015-01-30 11:00:00,54.29,54.45,54.2,54.44,50100.0,48.1535,48.2955,48.0737,48.2866,50100.0
2015-01-30 11:30:00,54.41,54.5,54.24,54.5,24000.0,48.26,48.3398,48.1092,48.3398,24000.0
2015-01-30 12:00:00,54.53,54.6,54.44,54.53,12900.0,48.3664,48.4285,48.2866,48.3664,12900.0
2015-01-30 12:30:00,54.53,54.53,54.25,54.33,13900.0,48.3664,48.3664,48.1181,48.189,13900.0
2015-01-30 13:00:00,54.34,54.51,54.31,54.5,47100.0,48.1979,48.3487,48.1713,48.3398,47100.0
2015-01-30 13:30:00,54.5,54.66,54.5,54.62,25200.0,48.3398,48.4817,48.3398,48.4462,25200.0
2015-01-30 14:00:00,54.62,54.64,54.49,54.64,16600.0,48.4462,48.464,48.3309,48.464,16600.0
2015-01-30 14:30:00,54.64,54.68,54.13,54.2,27500.0,48.464,48.4995,48.0116,48.0737,27500.0
2015-01-30 15:00:00,54.21,54.23,53.94,54.13,33800.0,48.0826,48.1003,47.8431,48.0116,33800.0
2015-01-30 15:30:00,54.14,54.15,53.88,53.99,81500.0,48.0205,48.0294,47.7899,47.8874,81500.0
2015-02-02 09:30:00,54.3,54.47,53.64,54.08,144300.0,48.1624,48.3132,47.577,47.9673,144300.0
2015-02-02 10:00:00,54.04,54.08,53.73,53.89,101300.0,47.9318,47.9673,47.6568,47.7987,101300.0
2015-02-02 10:30:00,53.91,54.04,53.82,53.9,53400.0,47.8165,47.9318,47.7367,47.8076,53400.0
2015-02-02 11:00:00,53.92,54.07,53.91,54.01,61100.0,47.8254,47.9584,47.8165,47.9052,61100.0
2015-02-02 11:30:00,54.03,54.16,53.87,53.94,34000.0,47.9229,48.0382,47.781,47.8431,34000.0
2015-02-02 12:00:00,53.94,54.0,53.82,53.95,39600.0,47.8431,47.8963,47.7367,47.852,39600.0
2015-02-02 12:30:00,53.94,54.05,53.83,53.83,34600.0,47.8431,47.9407,47.7455,47.7455,34600.0
2015-02-02 13:00:00,53.84,53.89,53.76,53.82,39300.0,47.7544,47.7987,47.6834,47.7367,39300.0
2015-02-02 13:30:00,53.85,53.87,53.43,53.44,21000.0,47.7633,47.781,47.3907,47.3996,21000.0
2015-02-02 14:00:00,53.45,53.8,53.44,53.75,35200.0,47.4085,47.7189,47.3996,47.6746,35200.0
2015-02-02 14:30:00,53.76,53.78,53.55,53.66,25700.0,47.6834,47.7012,47.4972,47.5947,25700.0
2015-02-02 15:00:00,53.68,54.1,53.61,54.02,384200.0,47.6125,47.985,47.5504,47.9141,384200.0
2015-02-02 15:30:00,54.02,54.53,53.96,54.5,94200.0,47.9141,48.3664,47.8608,48.3398,94200.0
2015-02-03 09:30:00,54.94,55.43,54.85,54.98,18700.0,48.7301,49.1647,48.6502,48.7655,18700.0
2015-02-03 10:00:00,54.92,55.24,54.82,55.13,21400.0,48.7123,48.9962,48.6236,48.8986,21400.0
2015-02-03 10:30:00,55.11,55.16,54.81,54.95,48100.0,48.8809,48.9252,48.6148,48.7389,48100.0
2015-02-03 11:00:00,54.93,55.01,54.74,54.8,31700.0,48.7212,48.7922,48.5527,48.6059,31700.0
2015-02-03 11:30:00,54.79,54.93,54.72,54.82,24600.0,48.597,48.7212,48.5349,48.6236,24600.0
2015-02-03 12:00:00,54.81,54.92,54.75,54.81,12000.0,48.6148,48.7123,48.5615,48.6148,12000.0
2015-02-03 12:30:00,54.78,54.97,54.7,54.88,8900.0,48.5882,48.7567,48.5172,48.6768,8900.0
2015-02-03 13:00:00,54.87,55.22,54.87,55.12,11200.0,48.668,48.9784,48.668,48.8897,11200.0
2015-02-03 13:30:00,55.14,55.17,54.94,55.09,14300.0,48.9075,48.9341,48.7301,48.8631,14300.0
2015-02-03 14:00:00,55.1,55.16,54.93,54.93,17000.0,48.872,48.9252,48.7212,48.7212,17000.0
2015-02-03 14:30:00,54.94,55.07,54.87,55.06,19100.0,48.7301,48.8454,48.668,48.8365,19100.0
2015-02-03 15:00:00,55.08,55.16,54.99,55.01,28300.0,48.8542,48.9252,48.7744,48.7922,28300.0
2015-02-03 15:30:00,55.04,55.14,54.96,55.06,87700.0,48.8188,48.9075,48.7478,48.8365,87700.0
2015-02-04 09:30:00,55.03,55.58,54.97,55.58,20100.0,48.8099,49.2977,48.7567,49.2977,20100.0
2015-02-04 10:00:00,55.54,55.62,55.15,55.29,14700.0,49.2622,49.3332,48.9163,49.0405,14700.0
2015-02-04 10:30:00,55.26,55.6,55.25,55.43,35800.0,49.0139,49.3155,49.005,49.1647,35800.0
2015-02-04 11:00:00,55.41,55.67,55.32,55.4,18400.0,49.1469,49.3776,49.0671,49.1381,18400.0
2015-02-04 11:30:00,55.42,55.63,55.42,55.49,11600.0,49.1558,49.3421,49.1558,49.2179,11600.0
2015-02-04 12:00:00,55.51,55.53,55.37,55.37,29100.0,49.2356,49.2534,49.1115,49.1115,29100.0
2015-02-04 12:30:00,55.37,55.59,55.34,55.52,51200.0,49.1115,49.3066,49.0849,49.2445,51200.0
2015-02-04 13:00:00,55.53,55.59,55.44,55.55,34800.0,49.2534,49.3066,49.1736,49.2711,34800.0
2015-02-04 13:30:00,55.51,55.72,55.51,55.65,27500.0,49.2356,49.4219,49.2356,49.3598,27500.0
2015-02-04 14:00:00,55.66,55.87,55.64,55.85,29400.0,49.3687,49.5549,49.3509,49.5372,29400.0
2015-02-04 14:30:00,55.85,55.85,55.69,55.76,20700.0,49.5372,49.5372,49.3953,49.4574,20700.0
2015-02-04 15:00:00,55.78,55.96,55.71,55.95,22300.0,49.4751,49.6348,49.413,49.6259,22300.0
2015-02-04 15:30:00,55.95,55.97,55.53,55.63,143500.0,49.6259,49.6436,49.2534,49.3421,143500.0
2015-02-05 09:30:00,55.75,56.49,55.75,56.36,34900.0,49.4485,50.1049,49.4485,49.9896,34900.0
2015-02-05 10:00:00,56.32,56.72,56.32,56.46,26200.0,49.9541,50.3089,49.9541,50.0783,26200.0
2015-02-05 10:30:00,56.44,56.48,56.29,56.33,25000.0,50.0605,50.096,49.9275,49.963,25000.0
2015-02-05 11:00:00,56.33,56.4,56.24,56.39,20800.0,49.963,50.025,49.8831,50.0162,20800.0
2015-02-05 11:30:00,56.38,56.63,56.37,56.6,26700.0,50.0073,50.229,49.9984,50.2024,26700.0
2015-02-05 12:00:00,56.55,56.68,56.47,56.63,18500.0,50.1581,50.2734,50.0871,50.229,18500.0
2015-02-05 12:30:00,56.63,56.67,56.52,56.56,7200.0,50.229,50.2645,50.1315,50.167,7200.0
2015-02-05 13:00:00,56.55,56.76,56.54,56.76,12300.0,50.1581,50.3443,50.1492,50.3443,12300.0
2015-02-05 13:30:00,56.78,56.89,56.74,56.77,17700.0,50.3621,50.4597,50.3266,50.3532,17700.0
2015-02-05 14:00:00,56.77,56.92,56.69,56.86,96100.0,50.3532,50.4863,50.2823,50.433,96100.0
2015-02-05 14:30:00,56.86,56.86,56.72,56.85,135400.0,50.433,50.433,50.3089,50.4242,135400.0
2015-02-05 15:00:00,56.84,56.97,56.8,56.96,36100.0,50.4153,50.5306,50.3798,50.5217,36100.0
2015-02-05 15:30:00,56.97,57.06,56.91,57.01,79700.0,50.5306,50.6104,50.4774,50.5661,79700.0
2015-02-06 09:30:00,57.22,57.46,57.01,57.24,32700.0,50.7524,50.9652,50.5661,50.7701,32700.0
2015-02-06 10:00:00,57.22,57.44,57.15,57.33,36400.0,50.7524,50.9475,50.6903,50.8499,36400.0
2015-02-06 10:30:00,57.32,57.42,57.2,57.22,20000.0,50.8411,50.9297,50.7346,50.7524,20000.0
2015-02-06 11:00:00,57.22,57.46,57.14,57.45,26900.0,50.7524,50.9652,50.6814,50.9564,26900.0
2015-02-06 11:30:00,57.43,57.67,57.33,57.63,43600.0,50.9386,51.1515,50.8499,51.116,43600.0
2015-02-06 12:00:00,57.62,57.74,57.6,57.63,38700.0,51.1071,51.2136,51.0894,51.116,38700.0
2015-02-06 12:30:00,57.62,57.73,57.58,57.69,70800.0,51.1071,51.2047,51.0717,51.1692,70800.0
2015-02-06 13:00:00,57.69,57.69,57.47,57.48,41200.0,51.1692,51.1692,50.9741,50.983,41200.0
2015-02-06 13:30:00,57.49,57.62,57.28,57.44,103500.0,50.9918,51.1071,50.8056,50.9475,103500.0
2015-02-06 14:00:00,57.44,57.68,57.34,57.59,37100.0,50.9475,51.1604,50.8588,51.0805,37100.0
2015-02-06 14:30:00,57.63,57.8,57.59,57.65,96300.0,51.116,51.2668,51.0805,51.1338,96300.0
2015-02-06 15:00:00,57.65,57.78,57.51,57.64,105100.0,51.1338,51.2491,51.0096,51.1249,105100.0
2015-02-06 15:30:00,57.64,57.77,57.45,57.55,233100.0,51.1249,51.2402,50.9564,51.0451,233100.0
2015-02-09 09:30:00,57.54,58.04,57.46,57.96,58300.0,51.0362,51.4797,50.9652,51.4087,58300.0
2015-02-09 10:00:00,58.04,58.09,57.44,57.49,43700.0,51.4797,51.524,50.9475,50.9918,43700.0
2015-02-09 10:30:00,57.48,57.68,57.45,57.5,85600.0,50.983,51.1604,50.9564,51.0007,85600.0
2015-02-09 11:00:00,57.51,57.72,57.48,57.68,39900.0,51.0096,51.1958,50.983,51.1604,39900.0
2015-02-09 11:30:00,57.69,57.89,57.65,57.82,28300.0,51.1692,51.3466,51.1338,51.2845,28300.0
2015-02-09 12:00:00,57.8,58.1,57.77,57.85,90000.0,51.2668,51.5329,51.2402,51.3111,90000.0
2015-02-09 12:30:00,57.85,57.95,57.71,57.75,22300.0,51.3111,51.3998,51.187,51.2224,22300.0
2015-02-09 13:00:00,57.74,57.81,57.57,57.57,15500.0,51.2136,51.2757,51.0628,51.0628,15500.0
2015-02-09 13:30:00,57.57,57.58,57.36,57.36,12600.0,51.0628,51.0717,50.8765,50.8765,12600.0
2015-02-09 14:00:00,57.36,57.45,57.28,57.45,28900.0,50.8765,50.9564,50.8056,50.9564,28900.0
2015-02-09 14:30:00,57.46,57.46,57.18,57.18,24700.0,50.9652,50.9652,50.7169,50.7169,24700.0
2015-02-09 15:00:00,57.19,57.19,57.01,57.06,45200.0,50.7257,50.7257,50.5661,50.6104,45200.0
2015-02-09 15:30:00,57.07,57.11,56.88,56.9,145300.0,50.6193,50.6548,50.4508,50.4685,145300.0
2015-02-10 09:30:00,57.22,57.35,56.73,56.73,20200.0,50.7524,50.8677,50.3177,50.3177,20200.0
2015-02-10 10:00:00,56.73,57.06,56.72,56.78,26500.0,50.3177,50.6104,50.3089,50.3621,26500.0
2015-02-10 10:30:00,56.78,56.78,56.26,56.43,38200.0,50.3621,50.3621,49.9009,50.0516,38200.0
2015-02-10 11:00:00,56.43,56.49,56.28,56.48,28100.0,50.0516,50.1049,49.9186,50.096,28100.0
2015-02-10 11:30:00,56.5,56.61,56.29,56.58,80600.0,50.1137,50.2113,49.9275,50.1847,80600.0
2015-02-10 12:00:00,56.59,56.81,56.42,56.68,25200.0,50.1936,50.3887,50.0428,50.2734,25200.0
2015-02-10 12:30:00,56.68,56.81,56.64,56.79,12600.0,50.2734,50.3887,50.2379,50.371,12600.0
2015-02-10 13:00:00,56.81,56.87,56.76,56.84,8900.0,50.3887,50.4419,50.3443,50.4153,8900.0
2015-02-10 13:30:00,56.85,56.86,56.65,56.81,21000.0,50.4242,50.433,50.2468,50.3887,21000.0
2015-02-10 14:00:00,56.8,57.01,56.78,57.01,18300.0,50.3798,50.5661,50.3621,50.5661,18300.0
2015-02-10 14:30:00,56.98,57.28,56.97,57.28,33500.0,50.5395,50.8056,50.5306,50.8056,33500.0
2015-02-10 15:00:00,57.28,57.28,56.93,57.13,38600.0,50.8056,50.8056,50.4951,50.6725,38600.0
2015-02-10 15:30:00,57.15,57.15,56.85,56.89,82700.0,50.6903,50.6903,50.4242,50.4597,82700.0
2015-02-11 09:30:00,56.94,57.21,56.82,57.0,27700.0,50.504,50.7435,50.3976,50.5572,27700.0
2015-02-11 10:00:00,57.01,57.05,56.75,57.04,27300.0,50.5661,50.6016,50.3355,50.5927,27300.0
2015-02-11 10:30:00,57.05,57.19,56.97,57.07,33800.0,50.6016,50.7257,50.5306,50.6193,33800.0
2015-02-11 11:00:00,57.07,57.2,56.8,56.83,51600.0,50.6193,50.7346,50.3798,50.4064,51600.0
2015-02-11 11:30:00,56.84,57.04,56.77,57.03,38700.0,50.4153,50.5927,50.3532,50.5838,38700.0
2015-02-11 12:00:00,57.05,57.07,56.72,56.73,44400.0,50.6016,50.6193,50.3089,50.3177,44400.0
2015-02-11 12:30:00,56.73,56.78,56.42,56.42,38700.0,50.3177,50.3621,50.0428,50.0428,38700.0
2015-02-11 13:00:00,56.46,56.87,56.39,56.82,185800.0,50.0783,50.4419,50.0162,50.3976,185800.0
2015-02-11 13:30:00,56.83,56.91,56.48,56.64,60400.0,50.4064,50.4774,50.096,50.2379,60400.0
2015-02-11 14:00:00,56.66,56.77,56.56,56.59,35400.0,50.2557,50.3532,50.167,50.1936,35400.0
2015-02-11 14:30:00,56.64,56.8,56.64,56.77,37100.0,50.2379,50.3798,50.2379,50.3532,37100.0
2015-02-11 15:00:00,56.77,56.98,56.71,56.81,59000.0,50.3532,50.5395,50.3,50.3887,59000.0
2015-02-11 15:30:00,56.81,56.84,56.62,56.68,113900.0,50.3887,50.4153,50.2202,50.2734,113900.0
2015-02-12 09:30:00,57.14,57.59,56.85,57.52,21000.0,50.6814,51.0805,50.4242,51.0184,21000.0
2015-02-12 10:00:00,57.55,57.66,57.35,57.42,47600.0,51.0451,51.1426,50.8677,50.9297,47600.0
2015-02-12 10:30:00,57.42,57.67,57.42,57.53,37800.0,50.9297,51.1515,50.9297,51.0273,37800.0
2015-02-12 11:00:00,57.53,57.81,57.45,57.76,38700.0,51.0273,51.2757,50.9564,51.2313,38700.0
2015-02-12 11:30:00,57.79,57.89,57.64,57.77,43400.0,51.2579,51.3466,51.1249,51.2402,43400.0
2015-02-12 12:00:00,57.75,57.89,57.67,57.82,27400.0,51.2224,51.3466,51.1515,51.2845,27400.0
2015-02-12 12:30:00,57.83,57.87,57.72,57.84,18100.0,51.2934,51.3289,51.1958,51.3023,18100.0
2015-02-12 13:00:00,57.87,57.89,57.67,57.68,34300.0,51.3289,51.3466,51.1515,51.1604,34300.0
2015-02-12 13:30:00,57.68,57.72,57.55,57.58,43200.0,51.1604,51.1958,51.0451,51.0717,43200.0
2015-02-12 14:00:00,57.59,57.64,57.51,57.59,31300.0,51.0805,51.1249,51.0096,51.0805,31300.0
2015-02-12 14:30:00,57.59,57.65,57.56,57.65,52000.0,51.0805,51.1338,51.0539,51.1338,52000.0
2015-02-12 15:00:00,57.65,57.79,57.57,57.77,92000.0,51.1338,51.2579,51.0628,51.2402,92000.0
2015-02-12 15:30:00,57.77,57.85,57.72,57.76,128900.0,51.2402,51.3111,51.1958,51.2313,128900.0
2015-02-13 09:30:00,57.72,57.98,57.19,57.75,25500.0,51.1958,51.4265,50.7257,51.2224,25500.0
2015-02-13 10:00:00,57.74,57.84,57.69,57.8,69700.0,51.2136,51.3023,51.1692,51.2668,69700.0
2015-02-13 10:30:00,57.78,57.92,57.76,57.77,27500.0,51.2491,51.3732,51.2313,51.2402,27500.0
2015-02-13 11:00:00,57.8,58.11,57.79,58.11,48900.0,51.2668,51.5418,51.2579,51.5418,48900.0
2015-02-13 11:30:00,58.11,58.31,58.05,58.13,48900.0,51.5418,51.7192,51.4885,51.5595,48900.0
2015-02-13 12:00:00,58.14,58.22,58.1,58.19,41100.0,51.5684,51.6393,51.5329,51.6127,41100.0
2015-02-13 12:30:00,58.19,58.23,57.98,58.02,30000.0,51.6127,51.6482,51.4265,51.4619,30000.0
2015-02-13 13:00:00,58.01,58.46,58.0,58.35,77400.0,51.4531,51.8522,51.4442,51.7546,77400.0
2015-02-13 13:30:00,58.36,58.46,58.29,58.45,29000.0,51.7635,51.8522,51.7014,51.8433,29000.0
2015-02-13 14:00:00,58.43,58.63,58.43,58.63,29300.0,51.8256,52.003,51.8256,52.003,29300.0
2015-02-13 14:30:00,58.63,58.63,58.44,58.51,56800.0,52.003,52.003,51.8345,51.8965,56800.0
2015-02-13 15:00:00,58.51,58.76,58.51,58.71,49300.0,51.8965,52.1183,51.8965,52.0739,49300.0
2015-02-13 15:30:00,58.71,58.82,58.58,58.63,122900.0,52.0739,52.1715,51.9586,52.003,122900.0
2015-02-17 09:30:00,58.79,58.89,58.51,58.82,49900.0,52.1449,52.2336,51.8965,52.1715,49900.0
2015-02-17 10:00:00,58.84,59.09,58.78,59.08,128200.0,52.1892,52.411,52.136,52.4021,128200.0
2015-02-17 10:30:00,59.09,59.24,58.89,59.03,119900.0,52.411,52.544,52.2336,52.3578,119900.0
2015-02-17 11:00:00,59.06,59.31,59.0,59.18,46800.0,52.3844,52.6061,52.3312,52.4908,46800.0
2015-02-17 11:30:00,59.21,59.5,59.17,59.22,53700.0,52.5174,52.7746,52.4819,52.5263,53700.0
2015-02-17 12:00:00,59.21,59.32,58.94,58.98,132200.0,52.5174,52.615,52.2779,52.3134,132200.0
2015-02-17 12:30:00,58.99,59.14,58.93,58.94,78200.0,52.3223,52.4553,52.2691,52.2779,78200.0
2015-02-17 13:00:00,58.95,59.1,58.91,58.99,67800.0,52.2868,52.4199,52.2513,52.3223,67800.0
2015-02-17 13:30:00,58.98,59.02,58.82,58.82,65400.0,52.3134,52.3489,52.1715,52.1715,65400.0
2015-02-17 14:00:00,58.84,58.9,58.6,58.69,52000.0,52.1892,52.2425,51.9764,52.0562,52000.0
2015-02-17 14:30:00,58.72,59.01,58.72,58.8,76500.0,52.0828,52.34,52.0828,52.1538,76500.0
2015-02-17 15:00:00,58.8,58.86,58.54,58.61,109600.0,52.1538,52.207,51.9232,51.9852,109600.0
2015-02-17 15:30:00,58.6,58.65,58.39,58.51,173400.0,51.9764,52.0207,51.7901,51.8965,173400.0
2015-02-18 09:30:00,56.88,57.43,56.0,56.51,189200.0,50.4508,50.9386,49.6703,50.1226,189200.0
2015-02-18 10:00:00,56.54,57.02,56.2,56.29,172400.0,50.1492,50.575,49.8476,49.9275,172400.0
2015-02-18 10:30:00,56.31,56.49,55.29,55.91,181500.0,49.9452,50.1049,49.0405,49.5904,181500.0
2015-02-18 11:00:00,55.91,56.1,55.84,56.02,100800.0,49.5904,49.759,49.5283,49.688,100800.0
2015-02-18 11:30:00,56.02,56.04,55.46,55.5,73900.0,49.688,49.7057,49.1913,49.2268,73900.0
2015-02-18 12:00:00,55.46,55.56,55.36,55.43,32000.0,49.1913,49.28,49.1026,49.1647,32000.0
2015-02-18 12:30:00,55.45,55.54,55.15,55.16,83300.0,49.1824,49.2622,48.9163,48.9252,83300.0
2015-02-18 13:00:00,55.19,55.54,55.13,55.48,128300.0,48.9518,49.2622,48.8986,49.209,128300.0
2015-02-18 13:30:00,55.5,55.65,55.47,55.51,40600.0,49.2268,49.3598,49.2002,49.2356,40600.0
2015-02-18 14:00:00,55.54,55.8,55.54,55.6,58600.0,49.2622,49.4929,49.2622,49.3155,58600.0
2015-02-18 14:30:00,55.61,56.01,55.6,55.78,137700.0,49.3243,49.6791,49.3155,49.4751,137700.0
2015-02-18 15:00:00,55.77,56.06,55.75,55.89,167000.0,49.4663,49.7235,49.4485,49.5727,167000.0
2015-02-18 15:30:00,55.9,56.07,55.87,55.98,186400.0,49.5816,49.7323,49.5549,49.6525,186400.0
2015-02-19 09:30:00,55.94,56.36,55.79,56.16,43700.0,49.617,49.9896,49.484,49.8122,43700.0
2015-02-19 10:00:00,56.14,56.5,56.14,56.47,208500.0,49.7944,50.1137,49.7944,50.0871,208500.0
2015-02-19 10:30:00,56.47,57.18,56.41,57.05,285600.0,50.0871,50.7169,50.0339,50.6016,285600.0
2015-02-19 11:00:00,57.05,57.85,57.05,57.85,98700.0,50.6016,51.3111,50.6016,51.3111,98700.0
2015-02-19 11:30:00,57.86,57.86,57.47,57.6,148100.0,51.32,51.32,50.9741,51.0894,148100.0
2015-02-19 12:00:00,57.59,57.59,57.14,57.15,82300.0,51.0805,51.0805,50.6814,50.6903,82300.0
2015-02-19 12:30:00,57.13,57.35,56.99,57.17,51200.0,50.6725,50.8677,50.5484,50.708,51200.0
2015-02-19 13:00:00,57.12,57.45,57.07,57.39,120100.0,50.6637,50.9564,50.6193,50.9031,120100.0
2015-02-19 13:30:00,57.4,57.45,57.29,57.42,60900.0,50.912,50.9564,50.8144,50.9297,60900.0
2015-02-19 14:00:00,57.43,57.58,57.28,57.32,73700.0,50.9386,51.0717,50.8056,50.8411,73700.0
2015-02-19 14:30:00,57.32,57.6,57.31,57.59,89300.0,50.8411,51.0894,50.8322,51.0805,89300.0
2015-02-19 15:00:00,57.61,57.77,57.6,57.62,101100.0,51.0983,51.2402,51.0894,51.1071,101100.0
2015-02-19 15:30:00,57.62,57.67,57.46,57.6,163900.0,51.1071,51.1515,50.9652,51.0894,163900.0
2015-02-20 09:30:00,57.44,57.61,56.98,57.61,101400.0,50.9475,51.0983,50.5395,51.0983,101400.0
2015-02-20 10:00:00,57.55,57.65,57.42,57.56,52900.0,51.0451,51.1338,50.9297,51.0539,52900.0
2015-02-20 10:30:00,57.55,58.02,57.51,58.02,61300.0,51.0451,51.4619,51.0096,51.4619,61300.0
2015-02-20 11:00:00,58.04,58.13,57.97,58.12,49900.0,51.4797,51.5595,51.4176,51.5506,49900.0
2015-02-20 11:30:00,58.13,58.26,58.08,58.26,45700.0,51.5595,51.6748,51.5151,51.6748,45700.0
2015-02-20 12:00:00,58.25,58.25,58.09,58.15,35300.0,51.6659,51.6659,51.524,51.5772,35300.0
2015-02-20 12:30:00,58.15,58.19,58.01,58.12,30700.0,51.5772,51.6127,51.4531,51.5506,30700.0
2015-02-20 13:00:00,58.11,58.38,58.11,58.32,60100.0,51.5418,51.7812,51.5418,51.728,60100.0
2015-02-20 13:30:00,58.3,58.3,58.14,58.28,71700.0,51.7103,51.7103,51.5684,51.6925,71700.0
2015-02-20 14:00:00,58.27,58.44,58.17,58.25,43000.0,51.6837,51.8345,51.595,51.6659,43000.0
2015-02-20 14:30:00,58.26,58.28,58.17,58.28,71500.0,51.6748,51.6925,51.595,51.6925,71500.0
2015-02-20 15:00:00,58.29,58.67,58.29,58.6,118700.0,51.7014,52.0385,51.7014,51.9764,118700.0
2015-02-20 15:30:00,58.6,58.72,58.51,58.58,120900.0,51.9764,52.0828,51.8965,51.9586,120900.0
2015-02-23 09:30:00,58.36,58.72,58.12,58.16,36700.0,51.7635,52.0828,51.5506,51.5861,36700.0
2015-02-23 10:00:00,58.19,58.43,57.93,58.2,31000.0,51.6127,51.8256,51.3821,51.6216,31000.0
2015-02-23 10:30:00,58.18,58.21,58.04,58.06,47500.0,51.6038,51.6305,51.4797,51.4974,47500.0
2015-02-23 11:00:00,58.08,58.14,58.0,58.05,70300.0,51.5151,51.5684,51.4442,51.4885,70300.0
2015-02-23 11:30:00,58.05,58.23,58.04,58.23,45300.0,51.4885,51.6482,51.4797,51.6482,45300.0
2015-02-23 12:00:00,58.23,58.5,58.23,58.43,30100.0,51.6482,51.8877,51.6482,51.8256,30100.0
2015-02-23 12:30:00,58.44,58.47,58.11,58.15,40000.0,51.8345,51.8611,51.5418,51.5772,40000.0
2015-02-23 13:00:00,58.16,58.29,58.13,58.27,30300.0,51.5861,51.7014,51.5595,51.6837,30300.0
2015-02-23 13:30:00,58.27,58.37,58.12,58.12,42900.0,51.6837,51.7724,51.5506,51.5506,42900.0
2015-02-23 14:00:00,58.13,58.33,58.13,58.24,61300.0,51.5595,51.7369,51.5595,51.6571,61300.0
2015-02-23 14:30:00,58.23,58.33,58.17,58.25,34400.0,51.6482,51.7369,51.595,51.6659,34400.0
2015-02-23 15:00:00,58.24,58.32,58.19,58.31,46700.0,51.6571,51.728,51.6127,51.7192,46700.0
2015-02-23 15:30:00,58.28,58.45,58.28,58.34,111000.0,51.6925,51.8433,51.6925,51.7458,111000.0
2015-02-24 09:30:00,58.11,58.51,57.9,58.5,34700.0,51.5418,51.8965,51.3555,51.8877,34700.0
2015-02-24 10:00:00,58.49,58.54,58.33,58.39,26700.0,51.8788,51.9232,51.7369,51.7901,26700.0
2015-02-24 10:30:00,58.43,58.43,58.26,58.36,25000.0,51.8256,51.8256,51.6748,51.7635,25000.0
2015-02-24 11:00:00,58.38,58.45,58.29,58.43,22000.0,51.7812,51.8433,51.7014,51.8256,22000.0
2015-02-24 11:30:00,58.45,58.68,58.43,58.67,21800.0,51.8433,52.0473,51.8256,52.0385,21800.0
2015-02-24 12:00:00,58.66,58.79,58.59,58.7,29400.0,52.0296,52.1449,51.9675,52.0651,29400.0
2015-02-24 12:30:00,58.69,58.71,58.53,58.69,24400.0,52.0562,52.0739,51.9143,52.0562,24400.0
2015-02-24 13:00:00,58.7,58.71,58.61,58.68,15300.0,52.0651,52.0739,51.9852,52.0473,15300.0
2015-02-24 13:30:00,58.68,58.74,58.57,58.57,15500.0,52.0473,52.1005,51.9498,51.9498,15500.0
2015-02-24 14:00:00,58.58,58.6,58.49,58.57,26300.0,51.9586,51.9764,51.8788,51.9498,26300.0
2015-02-24 14:30:00,58.57,58.6,58.52,58.54,31000.0,51.9498,51.9764,51.9054,51.9232,31000.0
2015-02-24 15:00:00,58.53,58.55,58.42,58.54,37200.0,51.9143,51.932,51.8167,51.9232,37200.0
2015-02-24 15:30:00,58.54,58.55,58.35,58.4,104000.0,51.9232,51.932,51.7546,51.799,104000.0
2015-02-25 09:30:00,58.48,58.98,58.16,58.98,20700.0,51.8699,52.3134,51.5861,52.3134,20700.0
2015-02-25 10:00:00,58.98,59.07,58.85,58.9,25700.0,52.3134,52.3932,52.1981,52.2425,25700.0
2015-02-25 10:30:00,58.92,59.03,58.73,58.75,30800.0,52.2602,52.3578,52.0917,52.1094,30800.0
2015-02-25 11:00:00,58.76,58.85,58.71,58.79,38800.0,52.1183,52.1981,52.0739,52.1449,38800.0
2015-02-25 11:30:00,58.77,58.87,58.71,58.74,36300.0,52.1272,52.2159,52.0739,52.1005,36300.0
2015-02-25 12:00:00,58.74,58.83,58.62,58.62,31700.0,52.1005,52.1804,51.9941,51.9941,31700.0
2015-02-25 12:30:00,58.63,58.63,58.38,58.53,33000.0,52.003,52.003,51.7812,51.9143,33000.0
2015-02-25 13:00:00,58.52,58.61,58.43,58.6,27000.0,51.9054,51.9852,51.8256,51.9764,27000.0
2015-02-25 13:30:00,58.61,58.71,58.59,58.67,27700.0,51.9852,52.0739,51.9675,52.0385,27700.0
2015-02-25 14:00:00,58.68,58.8,58.58,58.6,32600.0,52.0473,52.1538,51.9586,51.9764,32600.0
2015-02-25 14:30:00,58.6,58.66,58.29,58.42,51000.0,51.9764,52.0296,51.7014,51.8167,51000.0
2015-02-25 15:00:00,58.42,58.49,58.34,58.38,58100.0,51.8167,51.8788,51.7458,51.7812,58100.0
2015-02-25 15:30:00,58.38,58.58,58.34,58.55,101200.0,51.7812,51.9586,51.7458,51.932,101200.0
2015-02-26 09:30:00,58.74,58.77,58.08,58.09,53900.0,52.1005,52.1272,51.5151,51.524,53900.0
2015-02-26 10:00:00,58.05,58.26,58.03,58.26,20700.0,51.4885,51.6748,51.4708,51.6748,20700.0
2015-02-26 10:30:00,58.24,58.53,58.18,58.43,25800.0,51.6571,51.9143,51.6038,51.8256,25800.0
2015-02-26 11:00:00,58.44,58.63,58.4,58.58,37500.0,51.8345,52.003,51.799,51.9586,37500.0
2015-02-26 11:30:00,58.58,58.6,58.42,58.44,23400.0,51.9586,51.9764,51.8167,51.8345,23400.0
2015-02-26 12:00:00,58.45,58.52,58.41,58.49,22500.0,51.8433,51.9054,51.8078,51.8788,22500.0
2015-02-26 12:30:00,58.49,58.55,58.45,58.5,13000.0,51.8788,51.932,51.8433,51.8877,13000.0
2015-02-26 13:00:00,58.5,58.51,58.29,58.37,17300.0,51.8877,51.8965,51.7014,51.7724,17300.0
2015-02-26 13:30:00,58.34,58.41,58.24,58.31,51800.0,51.7458,51.8078,51.6571,51.7192,51800.0
2015-02-26 14:00:00,58.34,58.34,58.18,58.18,21400.0,51.7458,51.7458,51.6038,51.6038,21400.0
2015-02-26 14:30:00,58.17,58.2,58.08,58.15,19700.0,51.595,51.6216,51.5151,51.5772,19700.0
2015-02-26 15:00:00,58.15,58.4,58.08,58.38,30800.0,51.5772,51.799,51.5151,51.7812,30800.0
2015-02-26 15:30:00,58.38,58.5,58.26,58.29,86400.0,51.7812,51.8877,51.6748,51.7014,86400.0
2015-02-27 09:30:00,58.21,58.54,57.86,58.01,13300.0,51.6305,51.9232,51.32,51.4531,13300.0
2015-02-27 10:00:00,58.01,58.13,57.94,58.09,22600.0,51.4531,51.5595,51.391,51.524,22600.0
2015-02-27 10:30:00,58.1,58.16,57.84,57.92,17500.0,51.5329,51.5861,51.3023,51.3732,17500.0
2015-02-27 11:00:00,57.96,58.0,57.84,57.97,12900.0,51.4087,51.4442,51.3023,51.4176,12900.0
2015-02-27 11:30:00,57.95,58.0,57.87,57.88,11900.0,51.3998,51.4442,51.3289,51.3378,11900.0
2015-02-27 12:00:00,57.89,58.0,57.89,57.94,10700.0,51.3466,51.4442,51.3466,51.391,10700.0
2015-02-27 12:30:00,57.95,57.95,57.81,57.91,9700.0,51.3998,51.3998,51.2757,51.3644,9700.0
2015-02-27 13:00:00,57.92,57.98,57.85,57.94,37100.0,51.3732,51.4265,51.3111,51.391,37100.0
2015-02-27 13:30:00,57.92,57.97,57.84,57.87,10300.0,51.3732,51.4176,51.3023,51.3289,10300.0
2015-02-27 14:00:00,57.89,57.9,57.81,57.84,7800.0,51.3466,51.3555,51.2757,51.3023,7800.0
2015-02-27 14:30:00,57.84,57.95,57.75,57.83,16400.0,51.3023,51.3998,51.2224,51.2934,16400.0
2015-02-27 15:00:00,57.83,57.86,57.76,57.8,22000.0,51.2934,51.32,51.2313,51.2668,22000.0
2015-02-27 15:30:00,57.81,57.82,57.69,57.73,50800.0,51.2757,51.2845,51.1692,51.2047,50800.0
2015-03-02 09:30:00,57.77,58.38,57.64,58.26,27000.0,51.2402,51.7812,51.1249,51.6748,27000.0
2015-03-02 10:00:00,58.26,58.51,58.17,58.45,36500.0,51.6748,51.8965,51.595,51.8433,36500.0
2015-03-02 10:30:00,58.47,58.53,58.39,58.46,45900.0,51.8611,51.9143,51.7901,51.8522,45900.0
2015-03-02 11:00:00,58.47,58.63,58.4,58.62,56600.0,51.8611,52.003,51.799,51.9941,56600.0
2015-03-02 11:30:00,58.6,58.69,58.49,58.5,35900.0,51.9764,52.0562,51.8788,51.8877,35900.0
2015-03-02 12:00:00,58.53,58.53,58.33,58.35,9500.0,51.9143,51.9143,51.7369,51.7546,9500.0
2015-03-02 12:30:00,58.41,58.55,58.41,58.54,31400.0,51.8078,51.932,51.8078,51.9232,31400.0
2015-03-02 13:00:00,58.53,58.53,58.38,58.46,14300.0,51.9143,51.9143,51.7812,51.8522,14300.0
2015-03-02 13:30:00,58.5,58.57,58.42,58.51,29700.0,51.8877,51.9498,51.8167,51.8965,29700.0
2015-03-02 14:00:00,58.51,58.58,58.43,58.5,46600.0,51.8965,51.9586,51.8256,51.8877,46600.0
2015-03-02 14:30:00,58.51,58.74,58.49,58.74,42900.0,51.8965,52.1005,51.8788,52.1005,42900.0
2015-03-02 15:00:00,58.75,58.8,58.7,58.73,34500.0,52.1094,52.1538,52.0651,52.0917,34500.0
2015-03-02 15:30:00,58.73,58.91,58.63,58.79,163600.0,52.0917,52.2513,52.003,52.1449,163600.0
2015-03-03 09:30:00,58.44,58.77,58.24,58.46,31200.0,51.8345,52.1272,51.6571,51.8522,31200.0
2015-03-03 10:00:00,58.41,58.82,58.41,58.74,62600.0,51.8078,52.1715,51.8078,52.1005,62600.0
2015-03-03 10:30:00,58.68,58.69,58.09,58.1,54500.0,52.0473,52.0562,51.524,51.5329,54500.0
2015-03-03 11:00:00,58.09,58.34,58.05,58.21,21600.0,51.524,51.7458,51.4885,51.6305,21600.0
2015-03-03 11:30:00,58.21,58.31,58.16,58.21,15100.0,51.6305,51.7192,51.5861,51.6305,15100.0
2015-03-03 12:00:00,58.22,58.28,58.13,58.17,16700.0,51.6393,51.6925,51.5595,51.595,16700.0
2015-03-03 12:30:00,58.18,58.22,58.05,58.11,32400.0,51.6038,51.6393,51.4885,51.5418,32400.0
2015-03-03 13:00:00,58.14,58.16,58.05,58.1,30000.0,51.5684,51.5861,51.4885,51.5329,30000.0
2015-03-03 13:30:00,58.1,58.22,58.07,58.21,14900.0,51.5329,51.6393,51.5063,51.6305,14900.0
2015-03-03 14:00:00,58.24,58.29,58.14,58.24,47800.0,51.6571,51.7014,51.5684,51.6571,47800.0
2015-03-03 14:30:00,58.24,58.25,58.18,58.22,38400.0,51.6571,51.6659,51.6038,51.6393,38400.0
2015-03-03 15:00:00,58.22,58.55,58.2,58.5,108800.0,51.6393,51.932,51.6216,51.8877,108800.0
2015-03-03 15:30:00,58.5,58.61,58.46,58.48,71000.0,51.8877,51.9852,51.8522,51.8699,71000.0
2015-03-04 09:30:00,58.65,58.84,58.24,58.65,71800.0,52.0207,52.1892,51.6571,52.0207,71800.0
2015-03-04 10:00:00,58.61,58.64,58.22,58.39,36300.0,51.9852,52.0119,51.6393,51.7901,36300.0
2015-03-04 10:30:00,58.37,58.55,58.32,58.5,30700.0,51.7724,51.932,51.728,51.8877,30700.0
2015-03-04 11:00:00,58.51,58.65,58.48,58.59,66600.0,51.8965,52.0207,51.8699,51.9675,66600.0
2015-03-04 11:30:00,58.59,58.68,58.58,58.63,23400.0,51.9675,52.0473,51.9586,52.003,23400.0
2015-03-04 12:00:00,58.63,58.69,58.49,58.67,108900.0,52.003,52.0562,51.8788,52.0385,108900.0
2015-03-04 12:30:00,58.7,58.7,58.52,58.55,34100.0,52.0651,52.0651,51.9054,51.932,34100.0
2015-03-04 13:00:00,58.55,58.61,58.48,58.57,27100.0,51.932,51.9852,51.8699,51.9498,27100.0
2015-03-04 13:30:00,58.58,58.59,58.21,58.21,54800.0,51.9586,51.9675,51.6305,51.6305,54800.0
2015-03-04 14:00:00,58.23,58.34,57.98,58.09,62400.0,51.6482,51.7458,51.4265,51.524,62400.0
2015-03-04 14:30:00,58.1,58.28,58.08,58.24,42100.0,51.5329,51.6925,51.5151,51.6571,42100.0
2015-03-04 15:00:00,58.24,58.27,58.12,58.17,55800.0,51.6571,51.6837,51.5506,51.595,55800.0
2015-03-04 15:30:00,58.18,58.45,58.16,58.45,182800.0,51.6038,51.8433,51.5861,51.8433,182800.0
2015-03-05 09:30:00,58.48,58.48,57.92,58.0,21700.0,51.8699,51.8699,51.3732,51.4442,21700.0
2015-03-05 10:00:00,58.03,58.12,57.89,58.1,21800.0,51.4708,51.5506,51.3466,51.5329,21800.0
2015-03-05 10:30:00,58.1,58.12,57.99,58.05,24800.0,51.5329,51.5506,51.4353,51.4885,24800.0
2015-03-05 11:00:00,58.08,58.1,57.94,58.0,27200.0,51.5151,51.5329,51.391,51.4442,27200.0
2015-03-05 11:30:00,58.0,58.06,57.94,57.98,29800.0,51.4442,51.4974,51.391,51.4265,29800.0
2015-03-05 12:00:00,58.0,58.05,57.87,57.99,22000.0,51.4442,51.4885,51.3289,51.4353,22000.0
2015-03-05 12:30:00,57.99,58.05,57.84,57.89,21400.0,51.4353,51.4885,51.3023,51.3466,21400.0
2015-03-05 13:00:00,57.9,57.92,57.8,57.89,21400.0,51.3555,51.3732,51.2668,51.3466,21400.0
2015-03-05 13:30:00,57.88,58.1,57.86,58.06,23000.0,51.3378,51.5329,51.32,51.4974,23000.0
2015-03-05 14:00:00,58.06,58.1,57.99,58.0,30100.0,51.4974,51.5329,51.4353,51.4442,30100.0
2015-03-05 14:30:00,58.0,58.1,57.98,58.04,27900.0,51.4442,51.5329,51.4265,51.4797,27900.0
2015-03-05 15:00:00,58.04,58.14,58.0,58.12,32800.0,51.4797,51.5684,51.4442,51.5506,32800.0
2015-03-05 15:30:00,58.12,58.15,58.03,58.1,65700.0,51.5506,51.5772,51.4708,51.5329,65700.0
2015-03-06 09:30:00,57.69,57.92,57.37,57.77,22200.0,51.1692,51.3732,50.8854,51.2402,22200.0
2015-03-06 10:00:00,57.71,57.83,57.59,57.8,8500.0,51.187,51.2934,51.0805,51.2668,8500.0
2015-03-06 10:30:00,57.81,57.98,57.77,57.85,20700.0,51.2757,51.4265,51.2402,51.3111,20700.0
2015-03-06 11:00:00,57.87,57.87,57.62,57.67,24300.0,51.3289,51.3289,51.1071,51.1515,24300.0
2015-03-06 11:30:00,57.63,57.68,57.44,57.48,33100.0,51.116,51.1604,50.9475,50.983,33100.0
2015-03-06 12:00:00,57.51,57.65,57.5,57.55,39700.0,51.0096,51.1338,51.0007,51.0451,39700.0
2015-03-06 12:30:00,57.53,57.78,57.52,57.68,16600.0,51.0273,51.2491,51.0184,51.1604,16600.0
2015-03-06 13:00:00,57.74,57.8,57.65,57.73,16000.0,51.2136,51.2668,51.1338,51.2047,16000.0
2015-03-06 13:30:00,57.72,57.81,57.58,57.81,13500.0,51.1958,51.2757,51.0717,51.2757,13500.0
2015-03-06 14:00:00,57.78,57.86,57.64,57.64,11400.0,51.2491,51.32,51.1249,51.1249,11400.0
2015-03-06 14:30:00,57.66,57.67,57.39,57.47,16700.0,51.1426,51.1515,50.9031,50.9741,16700.0
2015-03-06 15:00:00,57.51,57.73,57.5,57.61,23100.0,51.0096,51.2047,51.0007,51.0983,23100.0
2015-03-06 15:30:00,57.59,57.68,57.36,57.45,72300.0,51.0805,51.1604,50.8765,50.9564,72300.0
2015-03-09 09:30:00,57.41,57.75,57.41,57.57,49100.0,50.9209,51.2224,50.9209,51.0628,49100.0
2015-03-09 10:00:00,57.52,57.75,57.52,57.63,20200.0,51.0184,51.2224,51.0184,51.116,20200.0
2015-03-09 10:30:00,57.63,57.68,57.43,57.44,16600.0,51.116,51.1604,50.9386,50.9475,16600.0
2015-03-09 11:00:00,57.44,57.69,57.43,57.68,16600.0,50.9475,51.1692,50.9386,51.1604,16600.0
2015-03-09 11:30:00,57.66,57.67,57.4,57.49,25200.0,51.1426,51.1515,50.912,50.9918,25200.0
2015-03-09 12:00:00,57.49,57.63,57.46,57.63,16600.0,50.9918,51.116,50.9652,51.116,16600.0
2015-03-09 12:30:00,57.6,57.69,57.56,57.69,9800.0,51.0894,51.1692,51.0539,51.1692,9800.0
2015-03-09 13:00:00,57.7,57.79,57.65,57.77,13200.0,51.1781,51.2579,51.1338,51.2402,13200.0
2015-03-09 13:30:00,57.77,57.97,57.76,57.95,13300.0,51.2402,51.4176,51.2313,51.3998,13300.0
2015-03-09 14:00:00,57.96,58.04,57.94,57.97,23900.0,51.4087,51.4797,51.391,51.4176,23900.0
2015-03-09 14:30:00,57.97,58.14,57.95,58.12,20400.0,51.4176,51.5684,51.3998,51.5506,20400.0
2015-03-09 15:00:00,58.11,58.11,58.01,58.05,21400.0,51.5418,51.5418,51.4531,51.4885,21400.0
2015-03-09 15:30:00,58.05,58.11,57.98,58.0,35800.0,51.4885,51.5418,51.4265,51.4442,35800.0
2015-03-10 09:30:00,57.69,57.93,57.11,57.8,33700.0,51.1692,51.3821,50.6548,51.2668,33700.0
2015-03-10 10:00:00,57.77,57.9,57.67,57.82,31300.0,51.2402,51.3555,51.1515,51.2845,31300.0
2015-03-10 10:30:00,57.82,57.82,57.41,57.65,45100.0,51.2845,51.2845,50.9209,51.1338,45100.0
2015-03-10 11:00:00,57.66,58.01,57.66,57.83,29300.0,51.1426,51.4531,51.1426,51.2934,29300.0
2015-03-10 11:30:00,57.83,57.89,57.73,57.75,20400.0,51.2934,51.3466,51.2047,51.2224,20400.0
2015-03-10 12:00:00,57.73,57.84,57.66,57.73,15600.0,51.2047,51.3023,51.1426,51.2047,15600.0
2015-03-10 12:30:00,57.72,57.84,57.7,57.8,18400.0,51.1958,51.3023,51.1781,51.2668,18400.0
2015-03-10 13:00:00,57.83,57.92,57.76,57.84,9800.0,51.2934,51.3732,51.2313,51.3023,9800.0
2015-03-10 13:30:00,57.81,57.94,57.76,57.84,14900.0,51.2757,51.391,51.2313,51.3023,14900.0
2015-03-10 14:00:00,57.84,57.92,57.73,57.79,16200.0,51.3023,51.3732,51.2047,51.2579,16200.0
2015-03-10 14:30:00,57.8,57.89,57.77,57.78,21800.0,51.2668,51.3466,51.2402,51.2491,21800.0
2015-03-10 15:00:00,57.79,58.0,57.73,57.88,39000.0,51.2579,51.4442,51.2047,51.3378,39000.0
2015-03-10 15:30:00,57.86,57.87,57.59,57.61,83200.0,51.32,51.3289,51.0805,51.0983,83200.0
2015-03-11 09:30:00,57.7,58.15,57.58,57.84,51500.0,51.1781,51.5772,51.0717,51.3023,51500.0
2015-03-11 10:00:00,57.8,58.14,57.64,57.8,34300.0,51.2668,51.5684,51.1249,51.2668,34300.0
2015-03-11 10:30:00,57.78,57.93,57.68,57.87,19600.0,51.2491,51.3821,51.1604,51.3289,19600.0
2015-03-11 11:00:00,57.83,58.21,57.79,58.16,45500.0,51.2934,51.6305,51.2579,51.5861,45500.0
2015-03-11 11:30:00,58.14,58.15,57.65,57.72,22700.0,51.5684,51.5772,51.1338,51.1958,22700.0
2015-03-11 12:00:00,57.73,57.94,57.64,57.82,27600.0,51.2047,51.391,51.1249,51.2845,27600.0
2015-03-11 12:30:00,57.83,58.18,57.81,58.04,56000.0,51.2934,51.6038,51.2757,51.4797,56000.0
2015-03-11 13:00:00,58.05,58.16,57.91,58.06,19900.0,51.4885,51.5861,51.3644,51.4974,19900.0
2015-03-11 13:30:00,58.07,58.1,57.93,58.04,29400.0,51.5063,51.5329,51.3821,51.4797,29400.0
2015-03-11 14:00:00,58.04,58.09,57.93,58.04,19100.0,51.4797,51.524,51.3821,51.4797,19100.0
2015-03-11 14:30:00,58.01,58.26,58.0,58.24,24600.0,51.4531,51.6748,51.4442,51.6571,24600.0
2015-03-11 15:00:00,58.22,58.22,58.01,58.08,36000.0,51.6393,51.6393,51.4531,51.5151,36000.0
2015-03-11 15:30:00,58.09,58.09,57.76,57.91,93800.0,51.524,51.524,51.2313,51.3644,93800.0
2015-03-12 09:30:00,57.93,58.48,57.93,58.31,32000.0,51.3821,51.8699,51.3821,51.7192,32000.0
2015-03-12 10:00:00,58.33,58.33,57.94,58.02,37200.0,51.7369,51.7369,51.391,51.4619,37200.0
2015-03-12 10:30:00,58.02,58.37,58.02,58.37,19800.0,51.4619,51.7724,51.4619,51.7724,19800.0
2015-03-12 11:00:00,58.37,58.52,58.28,58.5,14900.0,51.7724,51.9054,51.6925,51.8877,14900.0
2015-03-12 11:30:00,58.5,58.52,58.37,58.41,12700.0,51.8877,51.9054,51.7724,51.8078,12700.0
2015-03-12 12:00:00,58.44,58.5,58.33,58.47,60300.0,51.8345,51.8877,51.7369,51.8611,60300.0
2015-03-12 12:30:00,58.47,58.51,58.41,58.47,20300.0,51.8611,51.8965,51.8078,51.8611,20300.0
2015-03-12 13:00:00,58.47,58.5,58.32,58.32,40900.0,51.8611,51.8877,51.728,51.728,40900.0
2015-03-12 13:30:00,58.34,58.47,58.26,58.45,12400.0,51.7458,51.8611,51.6748,51.8433,12400.0
2015-03-12 14:00:00,58.44,58.51,58.42,58.42,19800.0,51.8345,51.8965,51.8167,51.8167,19800.0
2015-03-12 14:30:00,58.43,58.47,58.33,58.4,16800.0,51.8256,51.8611,51.7369,51.799,16800.0
2015-03-12 15:00:00,58.41,58.47,58.39,58.45,19700.0,51.8078,51.8611,51.7901,51.8433,19700.0
2015-03-12 15:30:00,58.45,58.49,58.36,58.4,35100.0,51.8433,51.8788,51.7635,51.799,35100.0
2015-03-13 09:30:00,58.09,58.67,57.96,58.05,22300.0,51.6126,52.1279,51.4971,51.5771,22300.0
2015-03-13 10:00:00,58.04,58.3,57.84,58.23,34600.0,51.5682,51.7992,51.3905,51.737,34600.0
2015-03-13 10:30:00,58.2,58.53,58.2,58.38,60900.0,51.7103,52.0035,51.7103,51.8703,60900.0
2015-03-13 11:00:00,58.33,58.51,58.27,58.31,53300.0,51.8258,51.9858,51.7725,51.8081,53300.0
2015-03-13 11:30:00,58.32,58.43,58.15,58.16,50400.0,51.817,51.9147,51.6659,51.6748,50400.0
2015-03-13 12:00:00,58.18,58.18,57.94,58.03,42800.0,51.6926,51.6926,51.4793,51.5593,42800.0
2015-03-13 12:30:00,58.05,58.31,58.05,58.27,32900.0,51.5771,51.8081,51.5771,51.7725,32900.0
2015-03-13 13:00:00,58.27,58.28,58.03,58.03,20000.0,51.7725,51.7814,51.5593,51.5593,20000.0
2015-03-13 13:30:00,58.03,58.09,57.95,57.95,18100.0,51.5593,51.6126,51.4882,51.4882,18100.0
2015-03-13 14:00:00,57.98,57.98,57.8,57.97,28700.0,51.5149,51.5149,51.3549,51.506,28700.0
2015-03-13 14:30:00,57.97,58.0,57.85,58.0,38900.0,51.506,51.5326,51.3994,51.5326,38900.0
2015-03-13 15:00:00,58.0,58.06,57.9,58.06,33900.0,51.5326,51.586,51.4438,51.586,33900.0
2015-03-13 15:30:00,58.07,58.22,57.99,58.14,47000.0,51.5948,51.7281,51.5238,51.657,47000.0
2015-03-16 09:30:00,58.51,58.62,58.01,58.43,46300.0,51.9858,52.0835,51.5415,51.9147,46300.0
2015-03-16 10:00:00,58.45,58.73,58.21,58.6,29200.0,51.9325,52.1812,51.7192,52.0657,29200.0
2015-03-16 10:30:00,58.61,58.67,58.47,58.65,21800.0,52.0746,52.1279,51.9502,52.1102,21800.0
2015-03-16 11:00:00,58.67,58.72,58.5,58.56,37900.0,52.1279,52.1724,51.9769,52.0302,37900.0
2015-03-16 11:30:00,58.61,58.66,58.48,58.48,21400.0,52.0746,52.119,51.9591,51.9591,21400.0
2015-03-16 12:00:00,58.48,58.55,58.34,58.37,9600.0,51.9591,52.0213,51.8347,51.8614,9600.0
2015-03-16 12:30:00,58.4,58.47,58.33,58.33,11800.0,51.888,51.9502,51.8258,51.8258,11800.0
2015-03-16 13:00:00,58.34,58.42,58.28,58.39,13200.0,51.8347,51.9058,51.7814,51.8792,13200.0
2015-03-16 13:30:00,58.4,58.5,58.4,58.44,19300.0,51.888,51.9769,51.888,51.9236,19300.0
2015-03-16 14:00:00,58.42,58.48,58.41,58.45,12800.0,51.9058,51.9591,51.8969,51.9325,12800.0
2015-03-16 14:30:00,58.45,58.57,58.39,58.53,73200.0,51.9325,52.0391,51.8792,52.0035,73200.0
2015-03-16 15:00:00,58.52,58.54,58.45,58.52,37100.0,51.9947,52.0124,51.9325,51.9947,37100.0
2015-03-16 15:30:00,58.53,58.77,58.53,58.73,66700.0,52.0035,52.2168,52.0035,52.1812,66700.0
2015-03-17 09:30:00,58.21,58.75,58.04,58.1,24400.0,51.7192,52.199,51.5682,51.6215,24400.0
2015-03-17 10:00:00,58.11,58.4,58.08,58.4,8200.0,51.6304,51.888,51.6037,51.888,8200.0
2015-03-17 10:30:00,58.42,58.49,58.33,58.37,15800.0,51.9058,51.968,51.8258,51.8614,15800.0
2015-03-17 11:00:00,58.34,58.35,58.15,58.28,14900.0,51.8347,51.8436,51.6659,51.7814,14900.0
2015-03-17 11:30:00,58.28,58.47,58.28,58.39,15000.0,51.7814,51.9502,51.7814,51.8792,15000.0
2015-03-17 12:00:00,58.42,58.55,58.41,58.52,11100.0,51.9058,52.0213,51.8969,51.9947,11100.0
2015-03-17 12:30:00,58.52,58.56,58.33,58.38,8800.0,51.9947,52.0302,51.8258,51.8703,8800.0
2015-03-17 13:00:00,58.39,58.62,58.38,58.48,16000.0,51.8792,52.0835,51.8703,51.9591,16000.0
2015-03-17 13:30:00,58.48,58.49,58.38,58.4,35500.0,51.9591,51.968,51.8703,51.888,35500.0
2015-03-17 14:00:00,58.41,58.43,58.34,58.38,19800.0,51.8969,51.9147,51.8347,51.8703,19800.0
2015-03-17 14:30:00,58.39,58.4,58.31,58.39,16600.0,51.8792,51.888,51.8081,51.8792,16600.0
2015-03-17 15:00:00,58.4,58.49,58.39,58.4,34200.0,51.888,51.968,51.8792,51.888,34200.0
2015-03-17 15:30:00,58.4,58.49,58.27,58.33,116800.0,51.888,51.968,51.7725,51.8258,116800.0
2015-03-18 09:30:00,58.29,58.58,58.06,58.33,30100.0,51.7903,52.048,51.586,51.8258,30100.0
2015-03-18 10:00:00,58.34,58.85,58.34,58.82,16800.0,51.8347,52.2879,51.8347,52.2612,16800.0
2015-03-18 10:30:00,58.84,58.99,58.71,58.99,18100.0,52.279,52.4123,52.1635,52.4123,18100.0
2015-03-18 11:00:00,58.96,59.0,58.85,58.91,11500.0,52.3856,52.4211,52.2879,52.3412,11500.0
2015-03-18 11:30:00,58.9,59.05,58.83,58.97,20100.0,52.3323,52.4656,52.2701,52.3945,20100.0
2015-03-18 12:00:00,58.95,59.01,58.9,58.93,13100.0,52.3767,52.43,52.3323,52.3589,13100.0
2015-03-18 12:30:00,58.94,58.99,58.8,58.8,11200.0,52.3678,52.4123,52.2434,52.2434,11200.0
2015-03-18 13:00:00,58.81,59.04,58.78,58.98,30000.0,52.2523,52.4567,52.2257,52.4034,30000.0
2015-03-18 13:30:00,58.99,59.1,58.89,59.02,31500.0,52.4123,52.51,52.3234,52.4389,31500.0
2015-03-18 14:00:00,59.02,59.61,59.01,59.47,77600.0,52.4389,52.9631,52.43,52.8387,77600.0
2015-03-18 14:30:00,59.48,59.57,59.38,59.54,59800.0,52.8476,52.9276,52.7588,52.9009,59800.0
2015-03-18 15:00:00,59.54,60.1,59.54,59.77,104400.0,52.9009,53.3985,52.9009,53.1053,104400.0
2015-03-18 15:30:00,59.75,59.89,59.71,59.82,137200.0,53.0875,53.2119,53.052,53.1497,137200.0
2015-03-19 09:30:00,59.86,60.0,59.63,59.85,41900.0,53.1852,53.3096,52.9809,53.1764,41900.0
2015-03-19 10:00:00,59.83,59.94,59.7,59.94,64500.0,53.1586,53.2563,53.0431,53.2563,64500.0
2015-03-19 10:30:00,59.96,59.98,59.79,59.98,52900.0,53.2741,53.2919,53.123,53.2919,52900.0
2015-03-19 11:00:00,59.98,60.01,59.56,59.56,36600.0,53.2919,53.3185,52.9187,52.9187,36600.0
2015-03-19 11:30:00,59.57,59.57,59.29,59.49,30400.0,52.9276,52.9276,52.6788,52.8565,30400.0
2015-03-19 12:00:00,59.48,59.58,59.41,59.53,21700.0,52.8476,52.9365,52.7854,52.892,21700.0
2015-03-19 12:30:00,59.56,59.56,59.31,59.35,17000.0,52.9187,52.9187,52.6966,52.7321,17000.0
2015-03-19 13:00:00,59.36,59.57,59.29,59.47,39500.0,52.741,52.9276,52.6788,52.8387,39500.0
2015-03-19 13:30:00,59.48,59.58,59.44,59.51,35400.0,52.8476,52.9365,52.8121,52.8743,35400.0
2015-03-19 14:00:00,59.51,59.68,59.42,59.68,32800.0,52.8743,53.0253,52.7943,53.0253,32800.0
2015-03-19 14:30:00,59.68,59.76,59.64,59.75,19900.0,53.0253,53.0964,52.9898,53.0875,19900.0
2015-03-19 15:00:00,59.75,59.9,59.72,59.9,24700.0,53.0875,53.2208,53.0609,53.2208,24700.0
2015-03-19 15:30:00,59.9,60.04,59.88,60.0,60100.0,53.2208,53.3452,53.203,53.3096,60100.0
2015-03-20 09:30:00,60.35,60.84,60.23,60.46,124300.0,53.6206,54.056,53.514,53.7183,124300.0
2015-03-20 10:00:00,60.51,60.55,60.26,60.38,62700.0,53.7628,53.7983,53.5406,53.6473,62700.0
2015-03-20 10:30:00,60.34,60.78,60.31,60.66,65400.0,53.6117,54.0027,53.5851,53.896,65400.0
2015-03-20 11:00:00,60.64,60.82,60.53,60.61,17300.0,53.8783,54.0382,53.7805,53.8516,17300.0
2015-03-20 11:30:00,60.6,60.75,60.53,60.73,26000.0,53.8427,53.976,53.7805,53.9582,26000.0
2015-03-20 12:00:00,60.75,60.97,60.71,60.87,123300.0,53.976,54.1715,53.9405,54.0826,123300.0
2015-03-20 12:30:00,60.86,61.11,60.76,61.07,26200.0,54.0737,54.2959,53.9849,54.2603,26200.0
2015-03-20 13:00:00,61.06,61.08,60.74,60.76,20700.0,54.2514,54.2692,53.9671,53.9849,20700.0
2015-03-20 13:30:00,60.78,60.86,60.68,60.79,27400.0,54.0027,54.0737,53.9138,54.0115,27400.0
2015-03-20 14:00:00,60.79,61.09,60.75,61.08,27000.0,54.0115,54.2781,53.976,54.2692,27000.0
2015-03-20 14:30:00,61.1,61.1,60.86,61.06,44200.0,54.287,54.287,54.0737,54.2514,44200.0
2015-03-20 15:00:00,61.07,61.09,60.98,61.08,31200.0,54.2603,54.2781,54.1804,54.2692,31200.0
2015-03-20 15:30:00,61.09,61.22,61.05,61.14,83200.0,54.2781,54.3936,54.2426,54.3225,83200.0
2015-03-23 09:30:00,61.24,61.7,60.95,61.18,24000.0,54.4114,54.8201,54.1537,54.3581,24000.0
2015-03-23 10:00:00,61.25,61.32,61.0,61.14,59200.0,54.4202,54.4824,54.1981,54.3225,59200.0
2015-03-23 10:30:00,61.18,61.34,61.1,61.29,21400.0,54.3581,54.5002,54.287,54.4558,21400.0
2015-03-23 11:00:00,61.26,61.31,61.1,61.15,21200.0,54.4291,54.4736,54.287,54.3314,21200.0
2015-03-23 11:30:00,61.15,61.33,61.14,61.24,18600.0,54.3314,54.4913,54.3225,54.4114,18600.0
2015-03-23 12:00:00,61.24,61.28,61.13,61.22,25500.0,54.4114,54.4469,54.3136,54.3936,25500.0
2015-03-23 12:30:00,61.23,61.26,60.94,60.98,19400.0,54.4025,54.4291,54.1448,54.1804,19400.0
2015-03-23 13:00:00,60.99,61.03,60.88,60.98,14700.0,54.1892,54.2248,54.0915,54.1804,14700.0
2015-03-23 13:30:00,60.97,61.06,60.97,61.0,18000.0,54.1715,54.2514,54.1715,54.1981,18000.0
2015-03-23 14:00:00,61.01,61.1,61.0,61.09,36900.0,54.207,54.287,54.1981,54.2781,36900.0
2015-03-23 14:30:00,61.07,61.09,60.97,61.02,49100.0,54.2603,54.2781,54.1715,54.2159,49100.0
2015-03-23 15:00:00,61.01,61.09,60.88,60.89,23400.0,54.207,54.2781,54.0915,54.1004,23400.0
2015-03-23 15:30:00,60.89,60.96,60.81,60.9,191100.0,54.1004,54.1626,54.0293,54.1093,191100.0
2015-03-24 09:30:00,60.74,60.77,60.38,60.6,18800.0,53.9671,53.9938,53.6473,53.8427,18800.0
2015-03-24 10:00:00,60.66,61.21,60.66,61.06,61300.0,53.896,54.3847,53.896,54.2514,61300.0
2015-03-24 10:30:00,61.08,61.3,61.06,61.29,23800.0,54.2692,54.4647,54.2514,54.4558,23800.0
2015-03-24 11:00:00,61.3,61.4,61.24,61.38,17800.0,54.4647,54.5535,54.4114,54.5358,17800.0
2015-03-24 11:30:00,61.37,61.37,61.19,61.24,10500.0,54.5269,54.5269,54.3669,54.4114,10500.0
2015-03-24 12:00:00,61.23,61.23,61.0,61.0,11800.0,54.4025,54.4025,54.1981,54.1981,11800.0
2015-03-24 12:30:00,61.01,61.09,61.0,61.02,42000.0,54.207,54.2781,54.1981,54.2159,42000.0
2015-03-24 13:00:00,61.06,61.09,60.99,61.01,20800.0,54.2514,54.2781,54.1892,54.207,20800.0
2015-03-24 13:30:00,61.0,61.06,60.99,61.03,12500.0,54.1981,54.2514,54.1892,54.2248,12500.0
2015-03-24 14:00:00,61.01,61.06,60.97,61.02,36000.0,54.207,54.2514,54.1715,54.2159,36000.0
2015-03-24 14:30:00,61.02,61.07,60.98,61.01,14800.0,54.2159,54.2603,54.1804,54.207,14800.0
2015-03-24 15:00:00,61.02,61.09,60.96,60.96,24900.0,54.2159,54.2781,54.1626,54.1626,24900.0
2015-03-24 15:30:00,60.96,60.99,60.8,60.9,92500.0,54.1626,54.1892,54.0204,54.1093,92500.0
2015-03-25 09:30:00,60.84,61.23,60.57,60.71,24900.0,54.056,54.4025,53.8161,53.9405,24900.0
2015-03-25 10:00:00,60.63,60.95,60.52,60.6,18900.0,53.8694,54.1537,53.7716,53.8427,18900.0
2015-03-25 10:30:00,60.6,60.67,60.52,60.63,13300.0,53.8427,53.9049,53.7716,53.8694,13300.0
2015-03-25 11:00:00,60.63,60.66,60.44,60.6,24800.0,53.8694,53.896,53.7006,53.8427,24800.0
2015-03-25 11:30:00,60.58,60.58,60.24,60.28,22200.0,53.825,53.825,53.5229,53.5584,22200.0
2015-03-25 12:00:00,60.22,60.29,60.14,60.25,19200.0,53.5051,53.5673,53.434,53.5318,19200.0
2015-03-25 12:30:00,60.25,60.47,60.19,60.44,74900.0,53.5318,53.7272,53.4784,53.7006,74900.0
2015-03-25 13:00:00,60.43,60.48,60.21,60.32,25400.0,53.6917,53.7361,53.4962,53.5939,25400.0
2015-03-25 13:30:00,60.34,60.51,60.27,60.42,27400.0,53.6117,53.7628,53.5495,53.6828,27400.0
2015-03-25 14:00:00,60.41,60.48,60.28,60.48,22100.0,53.6739,53.7361,53.5584,53.7361,22100.0
2015-03-25 14:30:00,60.46,60.48,60.26,60.41,36700.0,53.7183,53.7361,53.5406,53.6739,36700.0
2015-03-25 15:00:00,60.42,60.43,60.28,60.3,38600.0,53.6828,53.6917,53.5584,53.5762,38600.0
2015-03-25 15:30:00,60.28,60.43,60.23,60.31,204600.0,53.5584,53.6917,53.514,53.5851,204600.0
2015-03-26 09:30:00,60.3,60.67,59.98,60.45,30500.0,53.5762,53.9049,53.2919,53.7095,30500.0
2015-03-26 10:00:00,60.62,60.63,60.11,60.33,56300.0,53.8605,53.8694,53.4074,53.6028,56300.0
2015-03-26 10:30:00,60.31,60.63,60.25,60.44,43200.0,53.5851,53.8694,53.5318,53.7006,43200.0
2015-03-26 11:00:00,60.42,60.42,60.03,60.03,44500.0,53.6828,53.6828,53.3363,53.3363,44500.0
2015-03-26 11:30:00,60.0,60.44,59.99,60.38,25600.0,53.3096,53.7006,53.3007,53.6473,25600.0
2015-03-26 12:00:00,60.38,60.45,60.26,60.44,17900.0,53.6473,53.7095,53.5406,53.7006,17900.0
2015-03-26 12:30:00,60.44,60.45,60.26,60.36,20300.0,53.7006,53.7095,53.5406,53.6295,20300.0
2015-03-26 13:00:00,60.36,60.38,60.21,60.34,18800.0,53.6295,53.6473,53.4962,53.6117,18800.0
2015-03-26 13:30:00,60.36,60.54,60.34,60.52,25600.0,53.6295,53.7894,53.6117,53.7716,25600.0
2015-03-26 14:00:00,60.52,60.54,60.38,60.45,16400.0,53.7716,53.7894,53.6473,53.7095,16400.0
2015-03-26 14:30:00,60.46,60.46,60.2,60.29,32200.0,53.7183,53.7183,53.4873,53.5673,32200.0
2015-03-26 15:00:00,60.28,60.46,60.27,60.41,36600.0,53.5584,53.7183,53.5495,53.6739,36600.0
2015-03-26 15:30:00,60.38,60.54,60.37,60.51,84400.0,53.6473,53.7894,53.6384,53.7628,84400.0
2015-03-27 09:30:00,60.49,61.0,60.16,60.81,47400.0,53.745,54.1981,53.4518,54.0293,47400.0
2015-03-27 10:00:00,60.75,60.75,60.33,60.56,17900.0,53.976,53.976,53.6028,53.8072,17900.0
2015-03-27 10:30:00,60.49,60.95,60.47,60.88,66100.0,53.745,54.1537,53.7272,54.0915,66100.0
2015-03-27 11:00:00,60.85,60.87,60.58,60.69,21000.0,54.0649,54.0826,53.825,53.9227,21000.0
2015-03-27 11:30:00,60.7,60.79,60.65,60.79,72000.0,53.9316,54.0115,53.8872,54.0115,72000.0
2015-03-27 12:00:00,60.78,60.84,60.71,60.83,32600.0,54.0027,54.056,53.9405,54.0471,32600.0
2015-03-27 12:30:00,60.82,60.98,60.82,60.98,45200.0,54.0382,54.1804,54.0382,54.1804,45200.0
2015-03-27 13:00:00,60.97,60.97,60.83,60.86,30900.0,54.1715,54.1715,54.0471,54.0737,30900.0
2015-03-27 13:30:00,60.85,60.93,60.81,60.87,126700.0,54.0649,54.1359,54.0293,54.0826,126700.0
2015-03-27 14:00:00,60.87,60.93,60.82,60.9,55000.0,54.0826,54.1359,54.0382,54.1093,55000.0
2015-03-27 14:30:00,60.9,61.2,60.9,61.18,51200.0,54.1093,54.3758,54.1093,54.3581,51200.0
2015-03-27 15:00:00,61.19,61.24,61.02,61.02,45800.0,54.3669,54.4114,54.2159,54.2159,45800.0
2015-03-27 15:30:00,61.03,61.3,61.0,61.22,144000.0,54.2248,54.4647,54.1981,54.3936,144000.0
2015-03-30 09:30:00,61.4,61.91,61.4,61.66,19600.0,54.5535,55.0067,54.5535,54.7845,19600.0
2015-03-30 10:00:00,61.68,61.94,61.59,61.62,24900.0,54.8023,55.0333,54.7223,54.749,24900.0
2015-03-30 10:30:00,61.67,61.76,61.53,61.74,16000.0,54.7934,54.8734,54.669,54.8556,16000.0
2015-03-30 11:00:00,61.71,61.75,61.53,61.62,11500.0,54.829,54.8645,54.669,54.749,11500.0
2015-03-30 11:30:00,61.64,61.64,61.55,61.6,11200.0,54.7668,54.7668,54.6868,54.7312,11200.0
2015-03-30 12:00:00,61.58,61.72,61.56,61.68,15700.0,54.7135,54.8378,54.6957,54.8023,15700.0
2015-03-30 12:30:00,61.71,61.77,61.65,61.66,12300.0,54.829,54.8823,54.7756,54.7845,12300.0
2015-03-30 13:00:00,61.66,61.84,61.62,61.82,16500.0,54.7845,54.9445,54.749,54.9267,16500.0
2015-03-30 13:30:00,61.82,61.86,61.78,61.82,12800.0,54.9267,54.9622,54.8912,54.9267,12800.0
2015-03-30 14:00:00,61.84,61.92,61.78,61.88,23300.0,54.9445,55.0155,54.8912,54.98,23300.0
2015-03-30 14:30:00,61.89,61.89,61.68,61.7,21500.0,54.9889,54.9889,54.8023,54.8201,21500.0
2015-03-30 15:00:00,61.72,61.83,61.69,61.74,20400.0,54.8378,54.9356,54.8112,54.8556,20400.0
2015-03-30 15:30:00,61.77,61.97,61.72,61.96,184700.0,54.8823,55.06,54.8378,55.0511,184700.0
2015-03-31 09:30:00,61.5,61.8,61.05,61.64,37500.0,54.6424,54.9089,54.2426,54.7668,37500.0
2015-03-31 10:00:00,61.61,61.93,61.61,61.68,16200.0,54.7401,55.0244,54.7401,54.8023,16200.0
2015-03-31 10:30:00,61.67,61.93,61.67,61.87,28400.0,54.7934,55.0244,54.7934,54.9711,28400.0
2015-03-31 11:00:00,61.82,61.82,61.59,61.59,19900.0,54.9267,54.9267,54.7223,54.7223,19900.0
2015-03-31 11:30:00,61.57,61.59,61.36,61.37,19400.0,54.7046,54.7223,54.518,54.5269,19400.0
2015-03-31 12:00:00,61.35,61.43,61.17,61.39,21100.0,54.5091,54.5802,54.3492,54.5446,21100.0
2015-03-31 12:30:00,61.36,61.65,61.36,61.63,18300.0,54.518,54.7756,54.518,54.7579,18300.0
2015-03-31 13:00:00,61.61,61.65,61.39,61.52,19100.0,54.7401,54.7756,54.5446,54.6601,19100.0
2015-03-31 13:30:00,61.5,61.68,61.44,61.63,16200.0,54.6424,54.8023,54.5891,54.7579,16200.0
2015-03-31 14:00:00,61.64,61.73,61.55,61.55,15500.0,54.7668,54.8467,54.6868,54.6868,15500.0
2015-03-31 14:30:00,61.52,61.63,61.49,61.54,24500.0,54.6601,54.7579,54.6335,54.6779,24500.0
2015-03-31 15:00:00,61.52,61.53,61.18,61.19,31000.0,54.6601,54.669,54.3581,54.3669,31000.0
2015-03-31 15:30:00,61.19,61.28,61.14,61.15,69400.0,54.3669,54.4469,54.3225,54.3314,69400.0
2015-04-01 09:30:00,60.98,61.12,60.8,60.9,69700.0,54.1804,54.3047,54.0204,54.1093,69700.0
2015-04-01 10:00:00,60.88,61.15,60.79,61.05,14000.0,54.0915,54.3314,54.0115,54.2426,14000.0
2015-04-01 10:30:00,61.07,61.32,60.98,61.31,7000.0,54.2603,54.4824,54.1804,54.4736,7000.0
2015-04-01 11:00:00,61.33,61.33,61.03,61.04,15600.0,54.4913,54.4913,54.2248,54.2337,15600.0
2015-04-01 11:30:00,61.04,61.18,60.95,60.97,13600.0,54.2337,54.3581,54.1537,54.1715,13600.0
2015-04-01 12:00:00,60.95,61.04,60.9,61.04,24200.0,54.1537,54.2337,54.1093,54.2337,24200.0
2015-04-01 12:30:00,61.04,61.04,60.94,61.01,17600.0,54.2337,54.2337,54.1448,54.207,17600.0
2015-04-01 13:00:00,61.01,61.08,60.92,60.98,20500.0,54.207,54.2692,54.127,54.1804,20500.0
2015-04-01 13:30:00,60.99,61.06,60.92,60.98,16700.0,54.1892,54.2514,54.127,54.1804,16700.0
2015-04-01 14:00:00,60.97,61.06,60.89,60.96,28000.0,54.1715,54.2514,54.1004,54.1626,28000.0
2015-04-01 14:30:00,60.95,61.08,60.9,60.99,26700.0,54.1537,54.2692,54.1093,54.1892,26700.0
2015-04-01 15:00:00,60.94,61.0,60.92,60.99,32800.0,54.1448,54.1981,54.127,54.1892,32800.0
2015-04-01 15:30:00,60.99,61.13,60.94,61.09,61100.0,54.1892,54.3136,54.1448,54.2781,61100.0
2015-04-02 09:30:00,61.15,61.44,61.01,61.31,8000.0,54.3314,54.5891,54.207,54.4736,8000.0
2015-04-02 10:00:00,61.27,61.66,61.2,61.61,23300.0,54.438,54.7845,54.3758,54.7401,23300.0
2015-04-02 10:30:00,61.6,61.66,61.33,61.4,14700.0,54.7312,54.7845,54.4913,54.5535,14700.0
2015-04-02 11:00:00,61.41,61.6,61.39,61.52,13700.0,54.5624,54.7312,54.5446,54.6601,13700.0
2015-04-02 11:30:00,61.53,61.61,61.46,61.47,15500.0,54.669,54.7401,54.6068,54.6157,15500.0
2015-04-02 12:00:00,61.47,61.58,61.36,61.51,8500.0,54.6157,54.7135,54.518,54.6513,8500.0
2015-04-02 12:30:00,61.51,61.67,61.49,61.56,14600.0,54.6513,54.7934,54.6335,54.6957,14600.0
2015-04-02 13:00:00,61.55,61.71,61.51,61.57,13500.0,54.6868,54.829,54.6513,54.7046,13500.0
2015-04-02 13:30:00,61.55,61.58,61.41,61.49,13200.0,54.6868,54.7135,54.5624,54.6335,13200.0
2015-04-02 14:00:00,61.51,61.52,61.36,61.4,12500.0,54.6513,54.6601,54.518,54.5535,12500.0
2015-04-02 14:30:00,61.4,61.51,61.29,61.43,12700.0,54.5535,54.6513,54.4558,54.5802,12700.0
2015-04-02 15:00:00,61.42,61.44,61.23,61.31,18500.0,54.5713,54.5891,54.4025,54.4736,18500.0
2015-04-02 15:30:00,61.32,61.57,61.32,61.45,42300.0,54.4824,54.7046,54.4824,54.5979,42300.0
2015-04-06 09:30:00,61.18,61.86,61.03,61.75,21600.0,54.3581,54.9622,54.2248,54.8645,21600.0
2015-04-06 10:00:00,61.76,62.13,61.75,62.11,34900.0,54.8734,55.2021,54.8645,55.1844,34900.0
2015-04-06 10:30:00,62.08,62.13,61.83,61.89,20300.0,55.1577,55.2021,54.9356,54.9889,20300.0
2015-04-06 11:00:00,61.89,62.16,61.89,62.08,25900.0,54.9889,55.2288,54.9889,55.1577,25900.0
2015-04-06 11:30:00,62.04,62.16,61.97,62.02,23600.0,55.1222,55.2288,55.06,55.1044,23600.0
2015-04-06 12:00:00,62.02,62.05,61.92,62.02,19800.0,55.1044,55.131,55.0155,55.1044,19800.0
2015-04-06 12:30:00,62.01,62.06,61.99,62.01,19600.0,55.0955,55.1399,55.0777,55.0955,19600.0
2015-04-06 13:00:00,62.02,62.05,61.97,62.0,19600.0,55.1044,55.131,55.06,55.0866,19600.0
2015-04-06 13:30:00,62.01,62.03,61.96,62.0,20000.0,55.0955,55.1133,55.0511,55.0866,20000.0
2015-04-06 14:00:00,61.99,62.01,61.75,61.75,80100.0,55.0777,55.0955,54.8645,54.8645,80100.0
2015-04-06 14:30:00,61.74,61.81,61.7,61.78,21300.0,54.8556,54.9178,54.8201,54.8912,21300.0
2015-04-06 15:00:00,61.77,61.86,61.71,61.82,39300.0,54.8823,54.9622,54.829,54.9267,39300.0
2015-04-06 15:30:00,61.82,61.84,61.59,61.64,180300.0,54.9267,54.9445,54.7223,54.7668,180300.0
2015-04-07 09:30:00,61.4,61.62,61.28,61.42,16200.0,54.5535,54.749,54.4469,54.5713,16200.0
2015-04-07 10:00:00,61.38,61.52,61.28,61.4,32600.0,54.5358,54.6601,54.4469,54.5535,32600.0
2015-04-07 10:30:00,61.42,61.52,61.41,61.43,26900.0,54.5713,54.6601,54.5624,54.5802,26900.0
2015-04-07 11:00:00,61.45,61.53,61.41,61.51,20500.0,54.5979,54.669,54.5624,54.6513,20500.0
2015-04-07 11:30:00,61.5,61.53,61.4,61.52,12300.0,54.6424,54.669,54.5535,54.6601,12300.0
2015-04-07 12:00:00,61.54,61.66,61.54,61.65,14400.0,54.6779,54.7845,54.6779,54.7756,14400.0
2015-04-07 12:30:00,61.67,61.71,61.55,61.56,13800.0,54.7934,54.829,54.6868,54.6957,13800.0
2015-04-07 13:00:00,61.55,61.67,61.55,61.63,15800.0,54.6868,54.7934,54.6868,54.7579,15800.0
2015-04-07 13:30:00,61.64,61.67,61.6,61.63,23700.0,54.7668,54.7934,54.7312,54.7579,23700.0
2015-04-07 14:00:00,61.63,61.7,61.61,61.67,19100.0,54.7579,54.8201,54.7401,54.7934,19100.0
2015-04-07 14:30:00,61.67,61.71,61.64,61.66,21900.0,54.7934,54.829,54.7668,54.7845,21900.0
2015-04-07 15:00:00,61.66,61.66,61.56,61.58,25800.0,54.7845,54.7845,54.6957,54.7135,25800.0
2015-04-07 15:30:00,61.58,61.66,61.57,61.58,92000.0,54.7135,54.7845,54.7046,54.7135,92000.0
2015-04-08 09:30:00,61.53,61.68,61.3,61.51,19100.0,54.669,54.8023,54.4647,54.6513,19100.0
2015-04-08 10:00:00,61.58,61.58,61.41,61.45,12300.0,54.7135,54.7135,54.5624,54.5979,12300.0
2015-04-08 10:30:00,61.44,61.44,61.18,61.36,15700.0,54.5891,54.5891,54.3581,54.518,15700.0
2015-04-08 11:00:00,61.38,61.57,61.36,61.53,27400.0,54.5358,54.7046,54.518,54.669,27400.0
2015-04-08 11:30:00,61.54,61.55,61.43,61.47,17200.0,54.6779,54.6868,54.5802,54.6157,17200.0
2015-04-08 12:00:00,61.47,61.51,61.42,61.42,62200.0,54.6157,54.6513,54.5713,54.5713,62200.0
2015-04-08 12:30:00,61.42,61.52,61.42,61.49,13700.0,54.5713,54.6601,54.5713,54.6335,13700.0
2015-04-08 13:00:00,61.51,61.53,61.44,61.51,13900.0,54.6513,54.669,54.5891,54.6513,13900.0
2015-04-08 13:30:00,61.52,61.54,61.45,61.47,10800.0,54.6601,54.6779,54.5979,54.6157,10800.0
2015-04-08 14:00:00,61.47,61.59,61.28,61.45,41400.0,54.6157,54.7223,54.4469,54.5979,41400.0
2015-04-08 14:30:00,61.44,61.49,61.39,61.46,61100.0,54.5891,54.6335,54.5446,54.6068,61100.0
2015-04-08 15:00:00,61.5,61.68,61.5,61.65,17000.0,54.6424,54.8023,54.6424,54.7756,17000.0
2015-04-08 15:30:00,61.67,61.73,61.58,61.68,75200.0,54.7934,54.8467,54.7135,54.8023,75200.0
2015-04-09 09:30:00,61.7,61.8,61.53,61.64,19200.0,54.8201,54.9089,54.669,54.7668,19200.0
2015-04-09 10:00:00,61.61,61.75,61.49,61.55,16400.0,54.7401,54.8645,54.6335,54.6868,16400.0
2015-04-09 10:30:00,61.55,61.59,61.23,61.34,16800.0,54.6868,54.7223,54.4025,54.5002,16800.0
2015-04-09 11:00:00,61.3,61.34,61.17,61.34,34300.0,54.4647,54.5002,54.3492,54.5002,34300.0
2015-04-09 11:30:00,61.34,61.4,61.19,61.25,17700.0,54.5002,54.5535,54.3669,54.4202,17700.0
2015-04-09 12:00:00,61.25,61.38,61.21,61.31,18000.0,54.4202,54.5358,54.3847,54.4736,18000.0
2015-04-09 12:30:00,61.32,61.36,61.27,61.29,16700.0,54.4824,54.518,54.438,54.4558,16700.0
2015-04-09 13:00:00,61.3,61.37,61.25,61.34,15500.0,54.4647,54.5269,54.4202,54.5002,15500.0
2015-04-09 13:30:00,61.32,61.37,61.27,61.31,13800.0,54.4824,54.5269,54.438,54.4736,13800.0
2015-04-09 14:00:00,61.32,61.36,61.29,61.34,19400.0,54.4824,54.518,54.4558,54.5002,19400.0
2015-04-09 14:30:00,61.34,61.35,61.16,61.2,42400.0,54.5002,54.5091,54.3403,54.3758,42400.0
2015-04-09 15:00:00,61.19,61.42,61.14,61.4,53100.0,54.3669,54.5713,54.3225,54.5535,53100.0
2015-04-09 15:30:00,61.4,61.48,61.3,61.41,63500.0,54.5535,54.6246,54.4647,54.5624,63500.0
2015-04-10 09:30:00,61.52,61.72,61.1,61.11,19000.0,54.6601,54.8378,54.287,54.2959,19000.0
2015-04-10 10:00:00,61.16,61.27,60.97,61.0,33000.0,54.3403,54.438,54.1715,54.1981,33000.0
2015-04-10 10:30:00,61.01,61.27,60.99,61.03,24400.0,54.207,54.438,54.1892,54.2248,24400.0
2015-04-10 11:00:00,61.01,61.07,60.87,60.91,38000.0,54.207,54.2603,54.0826,54.1182,38000.0
2015-04-10 11:30:00,60.91,61.01,60.89,60.95,18100.0,54.1182,54.207,54.1004,54.1537,18100.0
2015-04-10 12:00:00,60.95,61.01,60.93,61.01,13200.0,54.1537,54.207,54.1359,54.207,13200.0
2015-04-10 12:30:00,61.01,61.06,60.96,60.98,36800.0,54.207,54.2514,54.1626,54.1804,36800.0
2015-04-10 13:00:00,60.99,61.04,60.99,61.0,24300.0,54.1892,54.2337,54.1892,54.1981,24300.0
2015-04-10 13:30:00,61.01,61.12,60.95,61.11,47600.0,54.207,54.3047,54.1537,54.2959,47600.0
2015-04-10 14:00:00,61.11,61.14,61.07,61.11,36200.0,54.2959,54.3225,54.2603,54.2959,36200.0
2015-04-10 14:30:00,61.12,61.13,61.08,61.12,25000.0,54.3047,54.3136,54.2692,54.3047,25000.0
2015-04-10 15:00:00,61.1,61.16,61.06,61.13,18500.0,54.287,54.3403,54.2514,54.3136,18500.0
2015-04-10 15:30:00,61.12,61.31,61.09,61.23,133700.0,54.3047,54.4736,54.2781,54.4025,133700.0
2015-04-13 09:30:00,61.17,61.58,61.13,61.3,21200.0,54.3492,54.7135,54.3136,54.4647,21200.0
2015-04-13 10:00:00,61.26,61.3,61.06,61.25,34500.0,54.4291,54.4647,54.2514,54.4202,34500.0
2015-04-13 10:30:00,61.26,61.27,61.1,61.11,17900.0,54.4291,54.438,54.287,54.2959,17900.0
2015-04-13 11:00:00,61.09,61.21,61.04,61.18,17200.0,54.2781,54.3847,54.2337,54.3581,17200.0
2015-04-13 11:30:00,61.19,61.28,61.16,61.21,16300.0,54.3669,54.4469,54.3403,54.3847,16300.0
2015-04-13 12:00:00,61.21,61.26,61.15,61.24,14600.0,54.3847,54.4291,54.3314,54.4114,14600.0
2015-04-13 12:30:00,61.25,61.26,61.04,61.07,9000.0,54.4202,54.4291,54.2337,54.2603,9000.0
2015-04-13 13:00:00,61.08,61.08,60.91,60.91,8000.0,54.2692,54.2692,54.1182,54.1182,8000.0
2015-04-13 13:30:00,60.91,60.91,60.71,60.76,18700.0,54.1182,54.1182,53.9405,53.9849,18700.0
2015-04-13 14:00:00,60.76,60.78,60.63,60.67,24200.0,53.9849,54.0027,53.8694,53.9049,24200.0
2015-04-13 14:30:00,60.66,60.66,60.5,60.54,30900.0,53.896,53.896,53.7539,53.7894,30900.0
2015-04-13 15:00:00,60.55,60.6,60.43,60.45,17800.0,53.7983,53.8427,53.6917,53.7095,17800.0
2015-04-13 15:30:00,60.47,60.51,60.25,60.26,94000.0,53.7272,53.7628,53.5318,53.5406,94000.0
2015-04-14 09:30:00,60.32,60.68,60.03,60.03,25700.0,53.5939,53.9138,53.3363,53.3363,25700.0
2015-04-14 10:00:00,60.03,60.13,59.67,59.69,41700.0,53.3363,53.4251,53.0164,53.0342,41700.0
2015-04-14 10:30:00,59.68,59.86,59.6,59.74,42100.0,53.0253,53.1852,52.9542,53.0786,42100.0
2015-04-14 11:00:00,59.74,59.91,59.65,59.87,31800.0,53.0786,53.2297,52.9987,53.1941,31800.0
2015-04-14 11:30:00,59.87,60.07,59.83,60.07,24700.0,53.1941,53.3718,53.1586,53.3718,24700.0
2015-04-14 12:00:00,60.09,60.11,59.88,59.96,22100.0,53.3896,53.4074,53.203,53.2741,22100.0
2015-04-14 12:30:00,59.97,60.07,59.92,59.93,27500.0,53.283,53.3718,53.2386,53.2474,27500.0
2015-04-14 13:00:00,59.95,60.03,59.93,59.96,25500.0,53.2652,53.3363,53.2474,53.2741,25500.0
2015-04-14 13:30:00,59.98,60.03,59.94,59.95,27400.0,53.2919,53.3363,53.2563,53.2652,27400.0
2015-04-14 14:00:00,59.96,60.12,59.95,60.01,32200.0,53.2741,53.4163,53.2652,53.3185,32200.0
2015-04-14 14:30:00,60.0,60.03,59.85,60.02,30700.0,53.3096,53.3363,53.1764,53.3274,30700.0
2015-04-14 15:00:00,60.02,60.1,59.92,59.96,54100.0,53.3274,53.3985,53.2386,53.2741,54100.0
2015-04-14 15:30:00,59.97,60.03,59.92,59.98,126700.0,53.283,53.3363,53.2386,53.2919,126700.0
2015-04-15 09:30:00,60.02,60.39,60.02,60.24,44300.0,53.3274,53.6561,53.3274,53.5229,44300.0
2015-04-15 10:00:00,60.24,60.31,60.16,60.22,29200.0,53.5229,53.5851,53.4518,53.5051,29200.0
2015-04-15 10:30:00,60.22,60.3,60.2,60.25,27500.0,53.5051,53.5762,53.4873,53.5318,27500.0
2015-04-15 11:00:00,60.23,60.24,60.09,60.11,32300.0,53.514,53.5229,53.3896,53.4074,32300.0
2015-04-15 11:30:00,60.11,60.12,60.04,60.07,17500.0,53.4074,53.4163,53.3452,53.3718,17500.0
2015-04-15 12:00:00,60.06,60.15,60.02,60.15,18500.0,53.3629,53.4429,53.3274,53.4429,18500.0
2015-04-15 12:30:00,60.15,60.17,60.1,60.15,15800.0,53.4429,53.4607,53.3985,53.4429,15800.0
2015-04-15 13:00:00,60.15,60.22,60.06,60.14,32500.0,53.4429,53.5051,53.3629,53.434,32500.0
2015-04-15 13:30:00,60.15,60.3,60.12,60.25,16800.0,53.4429,53.5762,53.4163,53.5318,16800.0
2015-04-15 14:00:00,60.26,60.46,60.26,60.44,17100.0,53.5406,53.7183,53.5406,53.7006,17100.0
2015-04-15 14:30:00,60.44,60.55,60.42,60.51,11800.0,53.7006,53.7983,53.6828,53.7628,11800.0
2015-04-15 15:00:00,60.51,60.61,60.48,60.52,30100.0,53.7628,53.8516,53.7361,53.7716,30100.0
2015-04-15 15:30:00,60.52,60.53,60.47,60.47,63100.0,53.7716,53.7805,53.7272,53.7272,63100.0
2015-04-16 09:30:00,60.38,60.38,59.78,59.94,18700.0,53.6473,53.6473,53.1142,53.2563,18700.0
2015-04-16 10:00:00,59.96,60.3,59.7,60.12,37300.0,53.2741,53.5762,53.0431,53.4163,37300.0
2015-04-16 10:30:00,60.12,60.29,60.03,60.22,15900.0,53.4163,53.5673,53.3363,53.5051,15900.0
2015-04-16 11:00:00,60.22,60.28,60.16,60.22,10800.0,53.5051,53.5584,53.4518,53.5051,10800.0
2015-04-16 11:30:00,60.22,60.27,60.16,60.21,8700.0,53.5051,53.5495,53.4518,53.4962,8700.0
2015-04-16 12:00:00,60.21,60.35,60.21,60.3,23900.0,53.4962,53.6206,53.4962,53.5762,23900.0
2015-04-16 12:30:00,60.32,60.36,60.24,60.28,12400.0,53.5939,53.6295,53.5229,53.5584,12400.0
2015-04-16 13:00:00,60.29,60.34,60.24,60.27,11100.0,53.5673,53.6117,53.5229,53.5495,11100.0
2015-04-16 13:30:00,60.27,60.47,60.26,60.41,20100.0,53.5495,53.7272,53.5406,53.6739,20100.0
2015-04-16 14:00:00,60.41,60.42,60.29,60.35,20700.0,53.6739,53.6828,53.5673,53.6206,20700.0
2015-04-16 14:30:00,60.36,60.37,60.28,60.31,27900.0,53.6295,53.6384,53.5584,53.5851,27900.0
2015-04-16 15:00:00,60.31,60.31,60.18,60.18,24200.0,53.5851,53.5851,53.4696,53.4696,24200.0
2015-04-16 15:30:00,60.19,60.25,60.13,60.16,62800.0,53.4784,53.5318,53.4251,53.4518,62800.0
2015-04-17 09:30:00,59.72,59.72,58.94,59.03,66000.0,53.0609,53.0609,52.3678,52.4478,66000.0
2015-04-17 10:00:00,59.03,59.21,58.81,58.9,49100.0,52.4478,52.6077,52.2523,52.3323,49100.0
2015-04-17 10:30:00,58.91,59.05,58.88,58.88,16100.0,52.3412,52.4656,52.3145,52.3145,16100.0
2015-04-17 11:00:00,58.9,59.13,58.78,59.01,29300.0,52.3323,52.5366,52.2257,52.43,29300.0
2015-04-17 11:30:00,59.01,59.11,58.93,59.11,20800.0,52.43,52.5189,52.3589,52.5189,20800.0
2015-04-17 12:00:00,59.09,59.11,59.03,59.03,23800.0,52.5011,52.5189,52.4478,52.4478,23800.0
2015-04-17 12:30:00,59.05,59.31,59.02,59.27,48800.0,52.4656,52.6966,52.4389,52.661,48800.0
2015-04-17 13:00:00,59.27,59.43,59.27,59.34,14100.0,52.661,52.8032,52.661,52.7232,14100.0
2015-04-17 13:30:00,59.34,59.37,59.18,59.18,17800.0,52.7232,52.7499,52.5811,52.5811,17800.0
2015-04-17 14:00:00,59.19,59.24,59.05,59.14,11100.0,52.59,52.6344,52.4656,52.5455,11100.0
2015-04-17 14:30:00,59.14,59.15,59.01,59.01,16000.0,52.5455,52.5544,52.43,52.43,16000.0
2015-04-17 15:00:00,58.99,59.07,58.97,59.06,19100.0,52.4123,52.4833,52.3945,52.4744,19100.0
2015-04-17 15:30:00,59.07,59.2,59.04,59.09,50700.0,52.4833,52.5988,52.4567,52.5011,50700.0
2015-04-20 09:30:00,59.2,59.55,59.08,59.23,34200.0,52.5988,52.9098,52.4922,52.6255,34200.0
2015-04-20 10:00:00,59.23,59.5,59.2,59.47,26000.0,52.6255,52.8654,52.5988,52.8387,26000.0
2015-04-20 10:30:00,59.44,59.61,59.4,59.54,17100.0,52.8121,52.9631,52.7765,52.9009,17100.0
2015-04-20 11:00:00,59.56,59.68,59.47,59.49,24100.0,52.9187,53.0253,52.8387,52.8565,24100.0
2015-04-20 11:30:00,59.5,59.53,59.4,59.44,19200.0,52.8654,52.892,52.7765,52.8121,19200.0
2015-04-20 12:00:00,59.44,59.44,59.34,59.4,16800.0,52.8121,52.8121,52.7232,52.7765,16800.0
2015-04-20 12:30:00,59.36,59.39,59.24,59.27,30400.0,52.741,52.7677,52.6344,52.661,30400.0
2015-04-20 13:00:00,59.28,59.29,59.21,59.22,19400.0,52.6699,52.6788,52.6077,52.6166,19400.0
2015-04-20 13:30:00,59.22,59.28,59.16,59.25,22800.0,52.6166,52.6699,52.5633,52.6433,22800.0
2015-04-20 14:00:00,59.25,59.26,59.2,59.23,19400.0,52.6433,52.6521,52.5988,52.6255,19400.0
2015-04-20 14:30:00,59.24,59.38,59.23,59.29,18700.0,52.6344,52.7588,52.6255,52.6788,18700.0
2015-04-20 15:00:00,59.29,59.36,59.28,59.29,15900.0,52.6788,52.741,52.6699,52.6788,15900.0
2015-04-20 15:30:00,59.3,59.33,59.27,59.3,50000.0,52.6877,52.7143,52.661,52.6877,50000.0
2015-04-21 09:30:00,59.69,59.69,59.32,59.45,22700.0,53.0342,53.0342,52.7055,52.821,22700.0
2015-04-21 10:00:00,59.47,59.57,59.41,59.53,10500.0,52.8387,52.9276,52.7854,52.892,10500.0
2015-04-21 10:30:00,59.51,59.61,59.42,59.53,13500.0,52.8743,52.9631,52.7943,52.892,13500.0
2015-04-21 11:00:00,59.52,59.68,59.52,59.63,10500.0,52.8832,53.0253,52.8832,52.9809,10500.0
2015-04-21 11:30:00,59.64,59.69,59.58,59.62,13000.0,52.9898,53.0342,52.9365,52.972,13000.0
2015-04-21 12:00:00,59.62,59.81,59.6,59.79,10000.0,52.972,53.1408,52.9542,53.123,10000.0
2015-04-21 12:30:00,59.78,59.8,59.76,59.79,7800.0,53.1142,53.1319,53.0964,53.123,7800.0
2015-04-21 13:00:00,59.8,59.86,59.74,59.74,17500.0,53.1319,53.1852,53.0786,53.0786,17500.0
2015-04-21 13:30:00,59.75,59.75,59.64,59.71,19100.0,53.0875,53.0875,52.9898,53.052,19100.0
2015-04-21 14:00:00,59.65,59.85,59.59,59.84,22900.0,52.9987,53.1764,52.9453,53.1675,22900.0
2015-04-21 14:30:00,59.85,59.93,59.79,59.91,16900.0,53.1764,53.2474,53.123,53.2297,16900.0
2015-04-21 15:00:00,59.9,59.9,59.76,59.78,27400.0,53.2208,53.2208,53.0964,53.1142,27400.0
2015-04-21 15:30:00,59.79,59.88,59.77,59.83,65200.0,53.123,53.203,53.1053,53.1586,65200.0
2015-04-22 09:30:00,59.87,59.99,59.72,59.87,20900.0,53.1941,53.3007,53.0609,53.1941,20900.0
2015-04-22 10:00:00,59.89,60.25,59.89,60.19,47000.0,53.2119,53.5318,53.2119,53.4784,47000.0
2015-04-22 10:30:00,60.17,60.2,60.0,60.13,40500.0,53.4607,53.4873,53.3096,53.4251,40500.0
2015-04-22 11:00:00,60.14,60.26,60.08,60.26,31300.0,53.434,53.5406,53.3807,53.5406,31300.0
2015-04-22 11:30:00,60.27,60.27,60.07,60.09,20700.0,53.5495,53.5495,53.3718,53.3896,20700.0
2015-04-22 12:00:00,60.11,60.17,59.99,60.16,25600.0,53.4074,53.4607,53.3007,53.4518,25600.0
2015-04-22 12:30:00,60.16,60.25,60.11,60.25,28600.0,53.4518,53.5318,53.4074,53.5318,28600.0
2015-04-22 13:00:00,60.25,60.44,60.24,60.37,22700.0,53.5318,53.7006,53.5229,53.6384,22700.0
2015-04-22 13:30:00,60.34,60.46,60.24,60.26,43300.0,53.6117,53.7183,53.5229,53.5406,43300.0
2015-04-22 14:00:00,60.26,60.48,60.22,60.26,17200.0,53.5406,53.7361,53.5051,53.5406,17200.0
2015-04-22 14:30:00,60.27,60.33,60.21,60.27,12000.0,53.5495,53.6028,53.4962,53.5495,12000.0
2015-04-22 15:00:00,60.27,60.4,60.26,60.36,23900.0,53.5495,53.665,53.5406,53.6295,23900.0
2015-04-22 15:30:00,60.37,60.46,60.24,60.36,76200.0,53.6384,53.7183,53.5229,53.6295,76200.0
2015-04-23 09:30:00,60.07,60.18,59.66,60.01,33100.0,53.3718,53.4696,53.0075,53.3185,33100.0
2015-04-23 10:00:00,59.96,59.97,59.57,59.65,50000.0,53.2741,53.283,52.9276,52.9987,50000.0
2015-04-23 10:30:00,59.68,59.8,59.53,59.65,63300.0,53.0253,53.1319,52.892,52.9987,63300.0
2015-04-23 11:00:00,59.65,59.76,59.6,59.67,48600.0,52.9987,53.0964,52.9542,53.0164,48600.0
2015-04-23 11:30:00,59.66,59.9,59.64,59.79,27600.0,53.0075,53.2208,52.9898,53.123,27600.0
2015-04-23 12:00:00,59.79,59.84,59.69,59.69,16300.0,53.123,53.1675,53.0342,53.0342,16300.0
2015-04-23 12:30:00,59.71,60.03,59.65,60.02,35900.0,53.052,53.3363,52.9987,53.3274,35900.0
2015-04-23 13:00:00,60.01,60.09,59.92,59.99,22300.0,53.3185,53.3896,53.2386,53.3007,22300.0
2015-04-23 13:30:00,59.99,60.06,59.91,59.97,25500.0,53.3007,53.3629,53.2297,53.283,25500.0
2015-04-23 14:00:00,59.96,60.03,59.94,59.97,24200.0,53.2741,53.3363,53.2563,53.283,24200.0
2015-04-23 14:30:00,60.0,60.05,59.8,59.84,27300.0,53.3096,53.3541,53.1319,53.1675,27300.0
2015-04-23 15:00:00,59.83,59.94,59.78,59.82,34100.0,53.1586,53.2563,53.1142,53.1497,34100.0
2015-04-23 15:30:00,59.83,59.86,59.65,59.76,133200.0,53.1586,53.1852,52.9987,53.0964,133200.0
2015-04-24 09:30:00,59.69,60.04,59.63,59.9,26900.0,53.0342,53.3452,52.9809,53.2208,26900.0
2015-04-24 10:00:00,59.93,59.96,59.67,59.91,22800.0,53.2474,53.2741,53.0164,53.2297,22800.0
2015-04-24 10:30:00,59.93,60.18,59.89,60.18,16400.0,53.2474,53.4696,53.2119,53.4696,16400.0
2015-04-24 11:00:00,60.16,60.58,60.14,60.52,48700.0,53.4518,53.825,53.434,53.7716,48700.0
2015-04-24 11:30:00,60.53,60.74,60.53,60.68,24500.0,53.7805,53.9671,53.7805,53.9138,24500.0
2015-04-24 12:00:00,60.68,60.71,60.6,60.61,11200.0,53.9138,53.9405,53.8427,53.8516,11200.0
2015-04-24 12:30:00,60.61,60.78,60.6,60.6,46700.0,53.8516,54.0027,53.8427,53.8427,46700.0
2015-04-24 13:00:00,60.6,60.88,60.59,60.86,22600.0,53.8427,54.0915,53.8338,54.0737,22600.0
2015-04-24 13:30:00,60.88,60.92,60.79,60.88,23200.0,54.0915,54.127,54.0115,54.0915,23200.0
2015-04-24 14:00:00,60.88,61.08,60.88,60.99,27700.0,54.0915,54.2692,54.0915,54.1892,27700.0
2015-04-24 14:30:00,61.01,61.07,60.87,60.93,18900.0,54.207,54.2603,54.0826,54.1359,18900.0
2015-04-24 15:00:00,60.93,60.98,60.88,60.98,25000.0,54.1359,54.1804,54.0915,54.1804,25000.0
2015-04-24 15:30:00,60.98,61.01,60.89,60.96,92000.0,54.1804,54.207,54.1004,54.1626,92000.0
2015-04-27 09:30:00,60.97,61.45,60.75,61.12,44500.0,54.1715,54.5979,53.976,54.3047,44500.0
2015-04-27 10:00:00,61.13,61.35,61.12,61.32,24200.0,54.3136,54.5091,54.3047,54.4824,24200.0
2015-04-27 10:30:00,61.27,61.28,61.0,61.14,210500.0,54.438,54.4469,54.1981,54.3225,210500.0
2015-04-27 11:00:00,61.13,61.29,61.13,61.27,16300.0,54.3136,54.4558,54.3136,54.438,16300.0
2015-04-27 11:30:00,61.28,61.42,61.26,61.29,13800.0,54.4469,54.5713,54.4291,54.4558,13800.0
2015-04-27 12:00:00,61.27,61.27,61.02,61.19,16600.0,54.438,54.438,54.2159,54.3669,16600.0
2015-04-27 12:30:00,61.2,61.25,61.08,61.15,11500.0,54.3758,54.4202,54.2692,54.3314,11500.0
2015-04-27 13:00:00,61.15,61.2,60.81,60.96,23800.0,54.3314,54.3758,54.0293,54.1626,23800.0
2015-04-27 13:30:00,60.99,61.04,60.79,60.81,142800.0,54.1892,54.2337,54.0115,54.0293,142800.0
2015-04-27 14:00:00,60.8,60.95,60.8,60.95,14800.0,54.0204,54.1537,54.0204,54.1537,14800.0
2015-04-27 14:30:00,60.94,60.94,60.7,60.74,27000.0,54.1448,54.1448,53.9316,53.9671,27000.0
2015-04-27 15:00:00,60.75,60.81,60.69,60.72,45700.0,53.976,54.0293,53.9227,53.9493,45700.0
2015-04-27 15:30:00,60.72,60.77,60.5,60.59,123500.0,53.9493,53.9938,53.7539,53.8338,123500.0
2015-04-28 09:30:00,60.4,60.99,60.24,60.76,21200.0,53.665,54.1892,53.5229,53.9849,21200.0
2015-04-28 10:00:00,60.76,60.77,60.4,60.61,68000.0,53.9849,53.9938,53.665,53.8516,68000.0
2015-04-28 10:30:00,60.62,61.1,60.59,60.59,337100.0,53.8605,54.287,53.8338,53.8338,337100.0
2015-04-28 11:00:00,60.6,60.91,60.59,60.77,22700.0,53.8427,54.1182,53.8338,53.9938,22700.0
2015-04-28 11:30:00,60.77,60.87,60.66,60.69,28000.0,53.9938,54.0826,53.896,53.9227,28000.0
2015-04-28 12:00:00,60.66,60.81,60.63,60.77,39600.0,53.896,54.0293,53.8694,53.9938,39600.0
2015-04-28 12:30:00,60.77,60.85,60.66,60.66,15900.0,53.9938,54.0649,53.896,53.896,15900.0
2015-04-28 13:00:00,60.65,60.66,60.53,60.6,24300.0,53.8872,53.896,53.7805,53.8427,24300.0
2015-04-28 13:30:00,60.61,60.83,60.61,60.81,11600.0,53.8516,54.0471,53.8516,54.0293,11600.0
2015-04-28 14:00:00,60.8,60.8,60.61,60.61,12500.0,54.0204,54.0204,53.8516,53.8516,12500.0
2015-04-28 14:30:00,60.6,60.78,60.6,60.78,25200.0,53.8427,54.0027,53.8427,54.0027,25200.0
2015-04-28 15:00:00,60.77,60.84,60.75,60.82,136600.0,53.9938,54.056,53.976,54.0382,136600.0
2015-04-28 15:30:00,60.83,60.9,60.74,60.82,55900.0,54.0471,54.1093,53.9671,54.0382,55900.0
2015-04-29 09:30:00,60.65,60.7,60.06,60.38,25900.0,53.8872,53.9316,53.3629,53.6473,25900.0
2015-04-29 10:00:00,60.35,60.45,60.26,60.36,23600.0,53.6206,53.7095,53.5406,53.6295,23600.0
2015-04-29 10:30:00,60.36,60.55,60.35,60.55,23100.0,53.6295,53.7983,53.6206,53.7983,23100.0
2015-04-29 11:00:00,60.53,60.67,60.47,60.51,53800.0,53.7805,53.9049,53.7272,53.7628,53800.0
2015-04-29 11:30:00,60.51,60.66,60.5,60.62,41900.0,53.7628,53.896,53.7539,53.8605,41900.0
2015-04-29 12:00:00,60.62,60.67,60.35,60.38,48600.0,53.8605,53.9049,53.6206,53.6473,48600.0
2015-04-29 12:30:00,60.36,60.48,60.34,60.34,62100.0,53.6295,53.7361,53.6117,53.6117,62100.0
2015-04-29 13:00:00,60.35,60.36,60.17,60.27,31700.0,53.6206,53.6295,53.4607,53.5495,31700.0
2015-04-29 13:30:00,60.27,60.46,60.27,60.4,22800.0,53.5495,53.7183,53.5495,53.665,22800.0
2015-04-29 14:00:00,60.36,60.56,60.27,60.5,28900.0,53.6295,53.8072,53.5495,53.7539,28900.0
2015-04-29 14:30:00,60.53,60.68,60.45,60.46,18500.0,53.7805,53.9138,53.7095,53.7183,18500.0
2015-04-29 15:00:00,60.44,60.5,60.27,60.5,37700.0,53.7006,53.7539,53.5495,53.7539,37700.0
2015-04-29 15:30:00,60.5,60.66,60.45,60.55,70700.0,53.7539,53.896,53.7095,53.7983,70700.0
2015-04-30 09:30:00,61.05,62.54,61.05,62.22,104300.0,54.2426,55.5664,54.2426,55.2821,104300.0
2015-04-30 10:00:00,62.22,62.22,61.16,61.56,197100.0,55.2821,55.2821,54.3403,54.6957,197100.0
2015-04-30 10:30:00,61.53,61.73,61.43,61.73,155000.0,54.669,54.8467,54.5802,54.8467,155000.0
2015-04-30 11:00:00,61.73,61.95,61.67,61.67,53300.0,54.8467,55.0422,54.7934,54.7934,53300.0
2015-04-30 11:30:00,61.7,61.8,61.5,61.52,37900.0,54.8201,54.9089,54.6424,54.6601,37900.0
2015-04-30 12:00:00,61.51,61.94,61.47,61.53,70900.0,54.6513,55.0333,54.6157,54.669,70900.0
2015-04-30 12:30:00,61.49,61.92,61.43,61.65,34700.0,54.6335,55.0155,54.5802,54.7756,34700.0
2015-04-30 13:00:00,61.64,61.8,61.44,61.65,28300.0,54.7668,54.9089,54.5891,54.7756,28300.0
2015-04-30 13:30:00,61.65,61.87,61.61,61.63,49200.0,54.7756,54.9711,54.7401,54.7579,49200.0
2015-04-30 14:00:00,61.59,61.86,61.53,61.57,32400.0,54.7223,54.9622,54.669,54.7046,32400.0
2015-04-30 14:30:00,61.58,61.6,61.38,61.47,44100.0,54.7135,54.7312,54.5358,54.6157,44100.0
2015-04-30 15:00:00,61.46,61.57,61.19,61.28,844000.0,54.6068,54.7046,54.3669,54.4469,844000.0
2015-04-30 15:30:00,61.27,61.34,60.9,61.15,160200.0,54.438,54.5002,54.1093,54.3314,160200.0
2015-05-01 09:30:00,60.62,61.38,60.18,61.36,199000.0,53.8605,54.5358,53.4696,54.518,199000.0
2015-05-01 10:00:00,61.29,61.61,61.09,61.46,168300.0,54.4558,54.7401,54.2781,54.6068,168300.0
2015-05-01 10:30:00,61.44,61.48,61.1,61.12,190900.0,54.5891,54.6246,54.287,54.3047,190900.0
2015-05-01 11:00:00,61.13,61.7,61.09,61.6,61800.0,54.3136,54.8201,54.2781,54.7312,61800.0
2015-05-01 11:30:00,61.6,61.6,61.2,61.3,27600.0,54.7312,54.7312,54.3758,54.4647,27600.0
2015-05-01 12:00:00,61.29,61.37,61.19,61.31,28100.0,54.4558,54.5269,54.3669,54.4736,28100.0
2015-05-01 12:30:00,61.31,61.49,61.26,61.35,27500.0,54.4736,54.6335,54.4291,54.5091,27500.0
2015-05-01 13:00:00,61.37,61.41,61.24,61.41,381000.0,54.5269,54.5624,54.4114,54.5624,381000.0
2015-05-01 13:30:00,61.42,61.46,61.37,61.38,43200.0,54.5713,54.6068,54.5269,54.5358,43200.0
2015-05-01 14:00:00,61.39,61.81,61.39,61.79,36800.0,54.5446,54.9178,54.5446,54.9,36800.0
2015-05-01 14:30:00,61.79,61.79,61.5,61.54,37000.0,54.9,54.9,54.6424,54.6779,37000.0
2015-05-01 15:00:00,61.52,61.58,61.25,61.26,59500.0,54.6601,54.7135,54.4202,54.4291,59500.0
2015-05-01 15:30:00,61.26,61.48,61.19,61.44,86500.0,54.4291,54.6246,54.3669,54.5891,86500.0
2015-05-04 09:30:00,61.1,61.95,61.1,61.91,60900.0,54.287,55.0422,54.287,55.0067,60900.0
2015-05-04 10:00:00,61.91,62.14,61.73,62.14,36700.0,55.0067,55.211,54.8467,55.211,36700.0
2015-05-04 10:30:00,62.12,62.36,61.75,61.76,57300.0,55.1932,55.4065,54.8645,54.8734,57300.0
2015-05-04 11:00:00,61.76,61.88,61.58,61.75,63500.0,54.8734,54.98,54.7135,54.8645,63500.0
2015-05-04 11:30:00,61.77,61.85,61.73,61.8,23600.0,54.8823,54.9533,54.8467,54.9089,23600.0
2015-05-04 12:00:00,61.79,62.13,61.79,62.12,30700.0,54.9,55.2021,54.9,55.1932,30700.0
2015-05-04 12:30:00,62.16,62.29,62.11,62.15,26900.0,55.2288,55.3443,55.1844,55.2199,26900.0
2015-05-04 13:00:00,62.15,62.3,62.12,62.23,61800.0,55.2199,55.3532,55.1932,55.291,61800.0
2015-05-04 13:30:00,62.23,62.3,62.14,62.3,17500.0,55.291,55.3532,55.211,55.3532,17500.0
2015-05-04 14:00:00,62.3,62.3,62.14,62.28,47200.0,55.3532,55.3532,55.211,55.3354,47200.0
2015-05-04 14:30:00,62.28,62.29,62.16,62.23,21900.0,55.3354,55.3443,55.2288,55.291,21900.0
2015-05-04 15:00:00,62.22,62.32,62.16,62.29,53100.0,55.2821,55.3709,55.2288,55.3443,53100.0
2015-05-04 15:30:00,62.28,62.35,62.25,62.25,80000.0,55.3354,55.3976,55.3087,55.3087,80000.0
2015-05-05 09:30:00,61.92,62.36,61.66,61.95,43100.0,55.0155,55.4065,54.7845,55.0422,43100.0
2015-05-05 10:00:00,61.94,62.17,61.8,62.08,39100.0,55.0333,55.2377,54.9089,55.1577,39100.0
2015-05-05 10:30:00,62.08,62.09,61.83,61.85,42400.0,55.1577,55.1666,54.9356,54.9533,42400.0
2015-05-05 11:00:00,61.83,61.83,61.62,61.73,25500.0,54.9356,54.9356,54.749,54.8467,25500.0
2015-05-05 11:30:00,61.73,61.84,61.68,61.84,23600.0,54.8467,54.9445,54.8023,54.9445,23600.0
2015-05-05 12:00:00,61.84,61.85,61.74,61.76,15900.0,54.9445,54.9533,54.8556,54.8734,15900.0
2015-05-05 12:30:00,61.76,61.76,61.58,61.61,45100.0,54.8734,54.8734,54.7135,54.7401,45100.0
2015-05-05 13:00:00,61.6,61.6,61.49,61.56,29800.0,54.7312,54.7312,54.6335,54.6957,29800.0
2015-05-05 13:30:00,61.56,61.62,61.49,61.62,18700.0,54.6957,54.749,54.6335,54.749,18700.0
2015-05-05 14:00:00,61.62,61.66,61.51,61.56,26200.0,54.749,54.7845,54.6513,54.6957,26200.0
2015-05-05 14:30:00,61.56,61.64,61.43,61.45,29200.0,54.6957,54.7668,54.5802,54.5979,29200.0
2015-05-05 15:00:00,61.43,61.53,61.42,61.52,26500.0,54.5802,54.669,54.5713,54.6601,26500.0
2015-05-05 15:30:00,61.53,61.54,61.35,61.5,116700.0,54.669,54.6779,54.5091,54.6424,116700.0
2015-05-06 09:30:00,61.64,61.85,61.29,61.3,64400.0,54.7668,54.9533,54.4558,54.4647,64400.0
2015-05-06 10:00:00,61.26,61.4,60.93,61.38,25600.0,54.4291,54.5535,54.1359,54.5358,25600.0
2015-05-06 10:30:00,61.36,61.64,61.26,61.62,37400.0,54.518,54.7668,54.4291,54.749,37400.0
2015-05-06 11:00:00,61.63,61.63,61.29,61.4,90100.0,54.7579,54.7579,54.4558,54.5535,90100.0
2015-05-06 11:30:00,61.43,61.69,61.42,61.6,11400.0,54.5802,54.8112,54.5713,54.7312,11400.0
2015-05-06 12:00:00,61.63,61.71,61.55,61.63,12700.0,54.7579,54.829,54.6868,54.7579,12700.0
2015-05-06 12:30:00,61.61,61.71,61.58,61.69,16200.0,54.7401,54.829,54.7135,54.8112,16200.0
2015-05-06 13:00:00,61.65,61.67,61.58,61.58,8900.0,54.7756,54.7934,54.7135,54.7135,8900.0
2015-05-06 13:30:00,61.56,61.63,61.47,61.47,21000.0,54.6957,54.7579,54.6157,54.6157,21000.0
2015-05-06 14:00:00,61.45,61.46,61.27,61.33,25600.0,54.5979,54.6068,54.438,54.4913,25600.0
2015-05-06 14:30:00,61.28,61.29,60.94,61.11,38400.0,54.4469,54.4558,54.1448,54.2959,38400.0
2015-05-06 15:00:00,61.11,61.14,60.96,61.09,27400.0,54.2959,54.3225,54.1626,54.2781,27400.0
2015-05-06 15:30:00,61.1,61.28,61.07,61.28,77000.0,54.287,54.4469,54.2603,54.4469,77000.0
2015-05-07 09:30:00,61.07,61.5,60.82,61.37,186800.0,54.2603,54.6424,54.0382,54.5269,186800.0
2015-05-07 10:00:00,61.38,61.78,61.31,61.72,191500.0,54.5358,54.8912,54.4736,54.8378,191500.0
2015-05-07 10:30:00,61.71,61.71,61.51,61.67,48400.0,54.829,54.829,54.6513,54.7934,48400.0
2015-05-07 11:00:00,61.67,61.94,61.61,61.84,71000.0,54.7934,55.0333,54.7401,54.9445,71000.0
2015-05-07 11:30:00,61.83,61.91,61.65,61.85,28800.0,54.9356,55.0067,54.7756,54.9533,28800.0
2015-05-07 12:00:00,61.89,62.0,61.85,61.85,37900.0,54.9889,55.0866,54.9533,54.9533,37900.0
2015-05-07 12:30:00,61.88,61.96,61.78,61.81,65900.0,54.98,55.0511,54.8912,54.9178,65900.0
2015-05-07 13:00:00,61.83,61.84,61.58,61.62,35300.0,54.9356,54.9445,54.7135,54.749,35300.0
2015-05-07 13:30:00,61.6,61.71,61.57,61.61,36900.0,54.7312,54.829,54.7046,54.7401,36900.0
2015-05-07 14:00:00,61.62,61.73,61.53,61.63,121800.0,54.749,54.8467,54.669,54.7579,121800.0
2015-05-07 14:30:00,61.62,61.75,61.58,61.74,67500.0,54.749,54.8645,54.7135,54.8556,67500.0
2015-05-07 15:00:00,61.74,61.75,61.55,61.6,89900.0,54.8556,54.8645,54.6868,54.7312,89900.0
2015-05-07 15:30:00,61.6,61.64,61.44,61.5,111100.0,54.7312,54.7668,54.5891,54.6424,111100.0
2015-05-08 09:30:00,62.0,62.43,61.66,62.33,52700.0,55.0866,55.4687,54.7845,55.3798,52700.0
2015-05-08 10:00:00,62.39,62.42,62.18,62.37,215300.0,55.4331,55.4598,55.2465,55.4154,215300.0
2015-05-08 10:30:00,62.37,62.43,62.26,62.4,157300.0,55.4154,55.4687,55.3176,55.442,157300.0
2015-05-08 11:00:00,62.44,62.49,62.38,62.47,44400.0,55.4776,55.522,55.4242,55.5042,44400.0
2015-05-08 11:30:00,62.48,62.51,62.39,62.46,18800.0,55.5131,55.5398,55.4331,55.4953,18800.0
2015-05-08 12:00:00,62.45,62.46,62.38,62.41,8600.0,55.4864,55.4953,55.4242,55.4509,8600.0
2015-05-08 12:30:00,62.39,62.47,62.32,62.47,34200.0,55.4331,55.5042,55.3709,55.5042,34200.0
2015-05-08 13:00:00,62.46,62.53,62.39,62.41,44100.0,55.4953,55.5575,55.4331,55.4509,44100.0
2015-05-08 13:30:00,62.38,62.38,62.21,62.23,11400.0,55.4242,55.4242,55.2732,55.291,11400.0
2015-05-08 14:00:00,62.22,62.26,62.13,62.16,20300.0,55.2821,55.3176,55.2021,55.2288,20300.0
2015-05-08 14:30:00,62.14,62.23,62.13,62.23,62800.0,55.211,55.291,55.2021,55.291,62800.0
2015-05-08 15:00:00,62.25,62.43,62.23,62.31,42200.0,55.3087,55.4687,55.291,55.3621,42200.0
2015-05-08 15:30:00,62.32,62.47,62.21,62.37,106600.0,55.3709,55.5042,55.2732,55.4154,106600.0
2015-05-11 09:30:00,62.37,63.27,62.37,63.24,63400.0,55.4154,56.215,55.4154,56.1884,63400.0
2015-05-11 10:00:00,63.27,63.35,63.01,63.17,84500.0,56.215,56.2861,55.984,56.1262,84500.0
2015-05-11 10:30:00,63.16,63.42,63.07,63.4,68700.0,56.1173,56.3483,56.0373,56.3305,68700.0
2015-05-11 11:00:00,63.4,63.41,63.15,63.24,51100.0,56.3305,56.3394,56.1084,56.1884,51100.0
2015-05-11 11:30:00,63.23,63.36,63.1,63.2,75800.0,56.1795,56.295,56.064,56.1528,75800.0
2015-05-11 12:00:00,63.23,63.3,63.15,63.17,55900.0,56.1795,56.2417,56.1084,56.1262,55900.0
2015-05-11 12:30:00,63.18,63.25,63.11,63.2,334600.0,56.135,56.1972,56.0728,56.1528,334600.0
2015-05-11 13:00:00,63.19,63.25,63.09,63.19,74700.0,56.1439,56.1972,56.0551,56.1439,74700.0
2015-05-11 13:30:00,63.18,63.23,63.08,63.16,77800.0,56.135,56.1795,56.0462,56.1173,77800.0
2015-05-11 14:00:00,63.15,63.26,63.13,63.2,116000.0,56.1084,56.2061,56.0906,56.1528,116000.0
2015-05-11 14:30:00,63.18,63.33,63.12,63.14,66700.0,56.135,56.2683,56.0817,56.0995,66700.0
2015-05-11 15:00:00,63.12,63.17,63.05,63.09,69600.0,56.0817,56.1262,56.0195,56.0551,69600.0
2015-05-11 15:30:00,63.08,63.24,63.06,63.18,142200.0,56.0462,56.1884,56.0284,56.135,142200.0
2015-05-12 09:30:00,62.87,63.08,61.91,61.93,26800.0,55.8596,56.0462,55.0067,55.0244,26800.0
2015-05-12 10:00:00,61.91,62.03,61.77,61.79,39800.0,55.0067,55.1133,54.8823,54.9,39800.0
2015-05-12 10:30:00,61.8,62.15,61.78,61.95,26000.0,54.9089,55.2199,54.8912,55.0422,26000.0
2015-05-12 11:00:00,61.93,62.0,61.73,61.85,33100.0,55.0244,55.0866,54.8467,54.9533,33100.0
2015-05-12 11:30:00,61.83,61.96,61.77,61.88,13100.0,54.9356,55.0511,54.8823,54.98,13100.0
2015-05-12 12:00:00,61.88,61.88,61.57,61.59,20900.0,54.98,54.98,54.7046,54.7223,20900.0
2015-05-12 12:30:00,61.59,61.67,61.55,61.59,24600.0,54.7223,54.7934,54.6868,54.7223,24600.0
2015-05-12 13:00:00,61.61,61.81,61.57,61.73,43900.0,54.7401,54.9178,54.7046,54.8467,43900.0
2015-05-12 13:30:00,61.75,61.76,61.58,61.63,44600.0,54.8645,54.8734,54.7135,54.7579,44600.0
2015-05-12 14:00:00,61.61,61.88,61.61,61.84,24300.0,54.7401,54.98,54.7401,54.9445,24300.0
2015-05-12 14:30:00,61.86,61.96,61.72,61.78,29100.0,54.9622,55.0511,54.8378,54.8912,29100.0
2015-05-12 15:00:00,61.79,61.87,61.74,61.8,38300.0,54.9,54.9711,54.8556,54.9089,38300.0
2015-05-12 15:30:00,61.82,61.99,61.76,61.77,121200.0,54.9267,55.0777,54.8734,54.8823,121200.0
2015-05-13 09:30:00,61.75,62.07,61.75,61.95,27900.0,54.8645,55.1488,54.8645,55.0422,27900.0
2015-05-13 10:00:00,61.92,62.2,61.86,62.03,39500.0,55.0155,55.2643,54.9622,55.1133,39500.0
2015-05-13 10:30:00,62.03,62.27,62.01,62.1,49400.0,55.1133,55.3265,55.0955,55.1755,49400.0
2015-05-13 11:00:00,62.08,62.26,61.98,61.98,23000.0,55.1577,55.3176,55.0688,55.0688,23000.0
2015-05-13 11:30:00,61.97,62.15,61.96,62.1,12900.0,55.06,55.2199,55.0511,55.1755,12900.0
2015-05-13 12:00:00,62.11,62.11,61.97,62.08,25700.0,55.1844,55.1844,55.06,55.1577,25700.0
2015-05-13 12:30:00,62.08,62.28,62.01,62.28,29700.0,55.1577,55.3354,55.0955,55.3354,29700.0
2015-05-13 13:00:00,62.28,62.29,62.12,62.2,34200.0,55.3354,55.3443,55.1932,55.2643,34200.0
2015-05-13 13:30:00,62.21,62.23,62.0,62.11,40500.0,55.2732,55.291,55.0866,55.1844,40500.0
2015-05-13 14:00:00,62.09,62.11,61.98,62.02,35400.0,55.1666,55.1844,55.0688,55.1044,35400.0
2015-05-13 14:30:00,62.0,62.0,61.8,61.84,16400.0,55.0866,55.0866,54.9089,54.9445,16400.0
2015-05-13 15:00:00,61.85,61.89,61.67,61.73,21700.0,54.9533,54.9889,54.7934,54.8467,21700.0
2015-05-13 15:30:00,61.72,61.78,61.6,61.76,88100.0,54.8378,54.8912,54.7312,54.8734,88100.0
2015-05-14 09:30:00,62.2,62.2,61.76,61.95,15900.0,55.2643,55.2643,54.8734,55.0422,15900.0
2015-05-14 10:00:00,61.95,62.06,61.88,61.94,13000.0,55.0422,55.1399,54.98,55.0333,13000.0
2015-05-14 10:30:00,61.95,62.04,61.88,61.9,11500.0,55.0422,55.1222,54.98,54.9978,11500.0
2015-05-14 11:00:00,61.91,62.04,61.91,61.99,12600.0,55.0067,55.1222,55.0067,55.0777,12600.0
2015-05-14 11:30:00,61.99,61.99,61.9,61.95,8200.0,55.0777,55.0777,54.9978,55.0422,8200.0
2015-05-14 12:00:00,61.96,62.01,61.92,61.95,18400.0,55.0511,55.0955,55.0155,55.0422,18400.0
2015-05-14 12:30:00,61.95,61.99,61.82,61.95,18300.0,55.0422,55.0777,54.9267,55.0422,18300.0
2015-05-14 13:00:00,61.97,61.98,61.88,61.93,57300.0,55.06,55.0688,54.98,55.0244,57300.0
2015-05-14 13:30:00,61.93,61.95,61.86,61.93,43300.0,55.0244,55.0422,54.9622,55.0244,43300.0
2015-05-14 14:00:00,61.93,61.96,61.87,61.89,47800.0,55.0244,55.0511,54.9711,54.9889,47800.0
2015-05-14 14:30:00,61.9,61.93,61.85,61.91,36600.0,54.9978,55.0244,54.9533,55.0067,36600.0
2015-05-14 15:00:00,61.9,61.91,61.79,61.8,59100.0,54.9978,55.0067,54.9,54.9089,59100.0
2015-05-14 15:30:00,61.82,61.9,61.79,61.86,133200.0,54.9267,54.9978,54.9,54.9622,133200.0
2015-05-15 09:30:00,61.83,61.93,61.42,61.84,61700.0,54.9356,55.0244,54.5713,54.9445,61700.0
2015-05-15 10:00:00,61.83,62.01,61.64,61.97,29000.0,54.9356,55.0955,54.7668,55.06,29000.0
2015-05-15 10:30:00,61.97,62.04,61.8,62.04,37300.0,55.06,55.1222,54.9089,55.1222,37300.0
2015-05-15 11:00:00,62.0,62.04,61.73,61.77,44000.0,55.0866,55.1222,54.8467,54.8823,44000.0
2015-05-15 11:30:00,61.78,61.86,61.69,61.76,44800.0,54.8912,54.9622,54.8112,54.8734,44800.0
2015-05-15 12:00:00,61.76,61.78,61.64,61.73,78600.0,54.8734,54.8912,54.7668,54.8467,78600.0
2015-05-15 12:30:00,61.75,61.81,61.73,61.77,34200.0,54.8645,54.9178,54.8467,54.8823,34200.0
2015-05-15 13:00:00,61.8,61.89,61.76,61.84,40000.0,54.9089,54.9889,54.8734,54.9445,40000.0
2015-05-15 13:30:00,61.83,61.87,61.77,61.83,27900.0,54.9356,54.9711,54.8823,54.9356,27900.0
2015-05-15 14:00:00,61.82,61.85,61.79,61.82,27700.0,54.9267,54.9533,54.9,54.9267,27700.0
2015-05-15 14:30:00,61.84,61.86,61.76,61.8,42700.0,54.9445,54.9622,54.8734,54.9089,42700.0
2015-05-15 15:00:00,61.8,61.88,61.79,61.83,97000.0,54.9089,54.98,54.9,54.9356,97000.0
2015-05-15 15:30:00,61.84,61.87,61.78,61.8,248000.0,54.9445,54.9711,54.8912,54.9089,248000.0
2015-05-18 09:30:00,61.82,61.96,61.57,61.69,21800.0,54.9267,55.0511,54.7046,54.8112,21800.0
2015-05-18 10:00:00,61.69,61.9,61.6,61.85,27500.0,54.8112,54.9978,54.7312,54.9533,27500.0
2015-05-18 10:30:00,61.84,61.87,61.76,61.87,45900.0,54.9445,54.9711,54.8734,54.9711,45900.0
2015-05-18 11:00:00,61.86,61.87,61.79,61.82,37000.0,54.9622,54.9711,54.9,54.9267,37000.0
2015-05-18 11:30:00,61.82,62.01,61.79,61.98,42900.0,54.9267,55.0955,54.9,55.0688,42900.0
2015-05-18 12:00:00,61.98,61.99,61.86,61.92,39300.0,55.0688,55.0777,54.9622,55.0155,39300.0
2015-05-18 12:30:00,61.95,61.95,61.85,61.94,18200.0,55.0422,55.0422,54.9533,55.0333,18200.0
2015-05-18 13:00:00,61.95,61.95,61.88,61.9,23700.0,55.0422,55.0422,54.98,54.9978,23700.0
2015-05-18 13:30:00,61.91,62.04,61.89,62.04,58200.0,55.0067,55.1222,54.9889,55.1222,58200.0
2015-05-18 14:00:00,62.02,62.12,62.0,62.07,41200.0,55.1044,55.1932,55.0866,55.1488,41200.0
2015-05-18 14:30:00,62.09,62.1,61.97,61.97,52500.0,55.1666,55.1755,55.06,55.06,52500.0
2015-05-18 15:00:00,61.98,62.0,61.9,61.94,68200.0,55.0688,55.0866,54.9978,55.0333,68200.0
2015-05-18 15:30:00,61.94,62.01,61.84,61.86,153800.0,55.0333,55.0955,54.9445,54.9622,153800.0
2015-05-19 09:30:00,62.1,62.99,62.04,62.46,29200.0,55.1755,55.9662,55.1222,55.4953,29200.0
2015-05-19 10:00:00,62.39,62.49,62.22,62.39,22000.0,55.4331,55.522,55.2821,55.4331,22000.0
2015-05-19 10:30:00,62.41,62.62,62.4,62.54,18600.0,55.4509,55.6375,55.442,55.5664,18600.0
2015-05-19 11:00:00,62.52,62.59,62.38,62.44,24500.0,55.5486,55.6108,55.4242,55.4776,24500.0
2015-05-19 11:30:00,62.44,62.46,62.19,62.23,14500.0,55.4776,55.4953,55.2554,55.291,14500.0
2015-05-19 12:00:00,62.23,62.26,62.0,62.13,43500.0,55.291,55.3176,55.0866,55.2021,43500.0
2015-05-19 12:30:00,62.13,62.28,62.13,62.18,20100.0,55.2021,55.3354,55.2021,55.2465,20100.0
2015-05-19 13:00:00,62.2,62.25,62.17,62.24,17300.0,55.2643,55.3087,55.2377,55.2999,17300.0
2015-05-19 13:30:00,62.25,62.27,62.13,62.14,40400.0,55.3087,55.3265,55.2021,55.211,40400.0
2015-05-19 14:00:00,62.15,62.26,62.15,62.22,18600.0,55.2199,55.3176,55.2199,55.2821,18600.0
2015-05-19 14:30:00,62.22,62.22,61.98,62.01,37700.0,55.2821,55.2821,55.0688,55.0955,37700.0
2015-05-19 15:00:00,62.02,62.03,61.87,61.93,32600.0,55.1044,55.1133,54.9711,55.0244,32600.0
2015-05-19 15:30:00,61.94,61.97,61.79,61.83,153600.0,55.0333,55.06,54.9,54.9356,153600.0
2015-05-20 09:30:00,62.02,62.02,61.56,61.58,19400.0,55.1044,55.1044,54.6957,54.7135,19400.0
2015-05-20 10:00:00,61.55,61.67,61.45,61.56,32900.0,54.6868,54.7934,54.5979,54.6957,32900.0
2015-05-20 10:30:00,61.58,61.59,61.46,61.46,19200.0,54.7135,54.7223,54.6068,54.6068,19200.0
2015-05-20 11:00:00,61.46,61.53,61.4,61.4,17400.0,54.6068,54.669,54.5535,54.5535,17400.0
2015-05-20 11:30:00,61.42,61.63,61.41,61.58,33000.0,54.5713,54.7579,54.5624,54.7135,33000.0
2015-05-20 12:00:00,61.57,61.65,61.56,61.56,16000.0,54.7046,54.7756,54.6957,54.6957,16000.0
2015-05-20 12:30:00,61.56,61.59,61.54,61.55,14800.0,54.6957,54.7223,54.6779,54.6868,14800.0
2015-05-20 13:00:00,61.54,61.55,61.45,61.5,16000.0,54.6779,54.6868,54.5979,54.6424,16000.0
2015-05-20 13:30:00,61.52,61.54,61.47,61.5,16800.0,54.6601,54.6779,54.6157,54.6424,16800.0
2015-05-20 14:00:00,61.52,61.79,61.51,61.79,16300.0,54.6601,54.9,54.6513,54.9,16300.0
2015-05-20 14:30:00,61.79,61.8,61.6,61.66,23800.0,54.9,54.9089,54.7312,54.7845,23800.0
2015-05-20 15:00:00,61.65,61.67,61.46,61.51,69300.0,54.7756,54.7934,54.6068,54.6513,69300.0
2015-05-20 15:30:00,61.52,61.56,61.5,61.52,96200.0,54.6601,54.6957,54.6424,54.6601,96200.0
2015-05-21 09:30:00,61.71,61.77,61.38,61.38,21400.0,54.829,54.8823,54.5358,54.5358,21400.0
2015-05-21 10:00:00,61.4,61.51,61.22,61.24,32100.0,54.5535,54.6513,54.3936,54.4114,32100.0
2015-05-21 10:30:00,61.27,61.33,61.19,61.23,31800.0,54.438,54.4913,54.3669,54.4025,31800.0
2015-05-21 11:00:00,61.23,61.47,61.21,61.4,56000.0,54.4025,54.6157,54.3847,54.5535,56000.0
2015-05-21 11:30:00,61.4,61.4,61.31,61.35,37600.0,54.5535,54.5535,54.4736,54.5091,37600.0
2015-05-21 12:00:00,61.35,61.41,61.34,61.36,33800.0,54.5091,54.5624,54.5002,54.518,33800.0
2015-05-21 12:30:00,61.36,61.39,61.34,61.35,28600.0,54.518,54.5446,54.5002,54.5091,28600.0
2015-05-21 13:00:00,61.35,61.4,61.34,61.37,24300.0,54.5091,54.5535,54.5002,54.5269,24300.0
2015-05-21 13:30:00,61.37,61.38,61.34,61.36,22900.0,54.5269,54.5358,54.5002,54.518,22900.0
2015-05-21 14:00:00,61.35,61.41,61.33,61.38,26200.0,54.5091,54.5624,54.4913,54.5358,26200.0
2015-05-21 14:30:00,61.38,61.39,61.34,61.37,20300.0,54.5358,54.5446,54.5002,54.5269,20300.0
2015-05-21 15:00:00,61.37,61.46,61.32,61.32,37300.0,54.5269,54.6068,54.4824,54.4824,37300.0
2015-05-21 15:30:00,61.32,61.48,61.3,61.42,107500.0,54.4824,54.6246,54.4647,54.5713,107500.0
2015-05-22 09:30:00,61.4,61.78,60.99,61.57,12200.0,54.5535,54.8912,54.1892,54.7046,12200.0
2015-05-22 10:00:00,61.57,61.68,61.55,61.65,15700.0,54.7046,54.8023,54.6868,54.7756,15700.0
2015-05-22 10:30:00,61.64,61.64,61.44,61.46,39100.0,54.7668,54.7668,54.5891,54.6068,39100.0
2015-05-22 11:00:00,61.47,61.47,61.18,61.22,18600.0,54.6157,54.6157,54.3581,54.3936,18600.0
2015-05-22 11:30:00,61.22,61.37,61.15,61.37,11600.0,54.3936,54.5269,54.3314,54.5269,11600.0
2015-05-22 12:00:00,61.39,61.5,61.36,61.47,6200.0,54.5446,54.6424,54.518,54.6157,6200.0
2015-05-22 12:30:00,61.48,61.49,61.32,61.38,6600.0,54.6246,54.6335,54.4824,54.5358,6600.0
2015-05-22 13:00:00,61.36,61.52,61.36,61.43,12100.0,54.518,54.6601,54.518,54.5802,12100.0
2015-05-22 13:30:00,61.45,61.45,61.38,61.43,5100.0,54.5979,54.5979,54.5358,54.5802,5100.0
2015-05-22 14:00:00,61.42,61.45,61.4,61.44,8600.0,54.5713,54.5979,54.5535,54.5891,8600.0
2015-05-22 14:30:00,61.4,61.44,61.37,61.4,6500.0,54.5535,54.5891,54.5269,54.5535,6500.0
2015-05-22 15:00:00,61.4,61.43,61.38,61.4,8900.0,54.5535,54.5802,54.5358,54.5535,8900.0
2015-05-22 15:30:00,61.38,61.38,61.24,61.27,39800.0,54.5358,54.5358,54.4114,54.438,39800.0
2015-05-26 09:30:00,61.22,61.37,60.9,60.95,41500.0,54.3936,54.5269,54.1093,54.1537,41500.0
2015-05-26 10:00:00,61.05,61.08,60.86,60.88,19500.0,54.2426,54.2692,54.0737,54.0915,19500.0
2015-05-26 10:30:00,60.89,60.91,60.7,60.71,18600.0,54.1004,54.1182,53.9316,53.9405,18600.0
2015-05-26 11:00:00,60.7,60.85,60.66,60.85,18400.0,53.9316,54.0649,53.896,54.0649,18400.0
2015-05-26 11:30:00,60.85,60.94,60.84,60.85,25900.0,54.0649,54.1448,54.056,54.0649,25900.0
2015-05-26 12:00:00,60.86,60.98,60.84,60.95,22600.0,54.0737,54.1804,54.056,54.1537,22600.0
2015-05-26 12:30:00,60.96,60.97,60.9,60.9,10700.0,54.1626,54.1715,54.1093,54.1093,10700.0
2015-05-26 13:00:00,60.91,61.06,60.88,61.01,29800.0,54.1182,54.2514,54.0915,54.207,29800.0
2015-05-26 13:30:00,60.99,61.01,60.8,60.83,17800.0,54.1892,54.207,54.0204,54.0471,17800.0
2015-05-26 14:00:00,60.83,60.86,60.82,60.83,12500.0,54.0471,54.0737,54.0382,54.0471,12500.0
2015-05-26 14:30:00,60.83,60.84,60.73,60.79,11700.0,54.0471,54.056,53.9582,54.0115,11700.0
2015-05-26 15:00:00,60.78,60.9,60.76,60.87,23300.0,54.0027,54.1093,53.9849,54.0826,23300.0
2015-05-26 15:30:00,60.87,60.95,60.85,60.89,43800.0,54.0826,54.1537,54.0649,54.1004,43800.0
2015-05-27 09:30:00,61.32,61.32,60.93,61.17,19500.0,54.4824,54.4824,54.1359,54.3492,19500.0
2015-05-27 10:00:00,61.21,61.24,61.01,61.06,29500.0,54.3847,54.4114,54.207,54.2514,29500.0
2015-05-27 10:30:00,61.07,61.21,61.05,61.17,16200.0,54.2603,54.3847,54.2426,54.3492,16200.0
2015-05-27 11:00:00,61.18,61.2,61.11,61.16,12900.0,54.3581,54.3758,54.2959,54.3403,12900.0
2015-05-27 11:30:00,61.17,61.3,61.16,61.27,7200.0,54.3492,54.4647,54.3403,54.438,7200.0
2015-05-27 12:00:00,61.28,61.43,61.28,61.42,13800.0,54.4469,54.5802,54.4469,54.5713,13800.0
2015-05-27 12:30:00,61.41,61.46,61.39,61.42,9300.0,54.5624,54.6068,54.5446,54.5713,9300.0
2015-05-27 13:00:00,61.44,61.58,61.44,61.58,11700.0,54.5891,54.7135,54.5891,54.7135,11700.0
2015-05-27 13:30:00,61.57,61.61,61.56,61.59,8700.0,54.7046,54.7401,54.6957,54.7223,8700.0
2015-05-27 14:00:00,61.6,61.74,61.6,61.74,15200.0,54.7312,54.8556,54.7312,54.8556,15200.0
2015-05-27 14:30:00,61.73,61.73,61.67,61.7,10600.0,54.8467,54.8467,54.7934,54.8201,10600.0
2015-05-27 15:00:00,61.71,61.76,61.69,61.72,18700.0,54.829,54.8734,54.8112,54.8378,18700.0
2015-05-27 15:30:00,61.72,61.92,61.7,61.83,52300.0,54.8378,55.0155,54.8201,54.9356,52300.0
2015-05-28 09:30:00,61.61,61.61,61.4,61.4,9600.0,54.7401,54.7401,54.5535,54.5535,9600.0
2015-05-28 10:00:00,61.46,61.58,61.38,61.49,16400.0,54.6068,54.7135,54.5358,54.6335,16400.0
2015-05-28 10:30:00,61.49,61.58,61.43,61.54,24100.0,54.6335,54.7135,54.5802,54.6779,24100.0
2015-05-28 11:00:00,61.5,61.58,61.41,61.43,12400.0,54.6424,54.7135,54.5624,54.5802,12400.0
2015-05-28 11:30:00,61.44,61.49,61.36,61.42,18800.0,54.5891,54.6335,54.518,54.5713,18800.0
2015-05-28 12:00:00,61.41,61.52,61.41,61.5,8300.0,54.5624,54.6601,54.5624,54.6424,8300.0
2015-05-28 12:30:00,61.5,61.5,61.39,61.42,9300.0,54.6424,54.6424,54.5446,54.5713,9300.0
2015-05-28 13:00:00,61.42,61.67,61.41,61.63,40500.0,54.5713,54.7934,54.5624,54.7579,40500.0
2015-05-28 13:30:00,61.61,61.67,61.55,61.65,12600.0,54.7401,54.7934,54.6868,54.7756,12600.0
2015-05-28 14:00:00,61.65,61.8,61.64,61.8,12200.0,54.7756,54.9089,54.7668,54.9089,12200.0
2015-05-28 14:30:00,61.79,61.85,61.75,61.81,16300.0,54.9,54.9533,54.8645,54.9178,16300.0
2015-05-28 15:00:00,61.81,61.85,61.75,61.76,20600.0,54.9178,54.9533,54.8645,54.8734,20600.0
2015-05-28 15:30:00,61.75,61.97,61.73,61.93,77600.0,54.8645,55.06,54.8467,55.0244,77600.0
2015-05-29 09:30:00,62.01,62.42,61.87,62.42,32011.0,55.0955,55.4598,54.9711,55.4598,32011.0
2015-05-29 10:00:00,62.34,62.5,62.23,62.48,49630.0,55.3887,55.5309,55.291,55.5131,49630.0
2015-05-29 10:30:00,62.48,62.48,62.17,62.24,47306.0,55.5131,55.5131,55.2377,55.2999,47306.0
2015-05-29 11:00:00,62.23,62.29,62.11,62.26,50055.0,55.291,55.3443,55.1844,55.3176,50055.0
2015-05-29 11:30:00,62.26,62.76,62.23,62.61,44039.0,55.3176,55.7619,55.291,55.6286,44039.0
2015-05-29 12:00:00,62.61,62.92,62.59,62.92,40085.0,55.6286,55.904,55.6108,55.904,40085.0
2015-05-29 12:30:00,62.94,62.97,62.81,62.81,37721.0,55.9218,55.9485,55.8063,55.8063,37721.0
2015-05-29 13:00:00,62.81,62.87,62.74,62.86,30248.0,55.8063,55.8596,55.7441,55.8507,30248.0
2015-05-29 13:30:00,62.87,62.87,62.68,62.69,29110.0,55.8596,55.8596,55.6908,55.6997,29110.0
2015-05-29 14:00:00,62.69,62.7,62.57,62.62,30292.0,55.6997,55.7086,55.5931,55.6375,30292.0
2015-05-29 14:30:00,62.6,62.6,62.43,62.51,28472.0,55.6197,55.6197,55.4687,55.5398,28472.0
2015-05-29 15:00:00,62.49,62.51,62.37,62.41,35567.0,55.522,55.5398,55.4154,55.4509,35567.0
2015-05-29 15:30:00,62.41,62.56,62.38,62.43,85183.0,55.4509,55.5842,55.4242,55.4687,85183.0
2015-06-01 09:30:00,62.47,62.47,61.93,62.1,24604.0,55.5042,55.5042,55.0244,55.1755,24604.0
2015-06-01 10:00:00,62.1,62.24,61.9,62.07,12515.0,55.1755,55.2999,54.9978,55.1488,12515.0
2015-06-01 10:30:00,62.01,62.34,61.89,62.27,35549.0,55.0955,55.3887,54.9889,55.3265,35549.0
2015-06-01 11:00:00,62.28,62.44,62.23,62.27,14700.0,55.3354,55.4776,55.291,55.3265,14700.0
2015-06-01 11:30:00,62.31,62.37,62.24,62.24,9225.0,55.3621,55.4154,55.2999,55.2999,9225.0
2015-06-01 12:00:00,62.25,62.43,62.22,62.43,8151.0,55.3087,55.4687,55.2821,55.4687,8151.0
2015-06-01 12:30:00,62.42,62.43,62.31,62.4,13056.0,55.4598,55.4687,55.3621,55.442,13056.0
2015-06-01 13:00:00,62.41,62.43,62.24,62.24,14644.0,55.4509,55.4687,55.2999,55.2999,14644.0
2015-06-01 13:30:00,62.28,62.38,62.23,62.28,18218.0,55.3354,55.4242,55.291,55.3354,18218.0
2015-06-01 14:00:00,62.29,62.3,62.22,62.28,14354.0,55.3443,55.3532,55.2821,55.3354,14354.0
2015-06-01 14:30:00,62.27,62.3,62.1,62.11,13339.0,55.3265,55.3532,55.1755,55.1844,13339.0
2015-06-01 15:00:00,62.14,62.29,62.14,62.28,19178.0,55.211,55.3443,55.211,55.3354,19178.0
2015-06-01 15:30:00,62.28,62.28,62.01,62.05,52725.0,55.3354,55.3354,55.0955,55.131,52725.0
2015-06-02 09:30:00,62.0,62.17,61.69,61.91,27746.0,55.0866,55.2377,54.8112,55.0067,27746.0
2015-06-02 10:00:00,61.9,62.1,61.81,61.97,12179.0,54.9978,55.1755,54.9178,55.06,12179.0
2015-06-02 10:30:00,62.03,62.19,61.97,62.15,14107.0,55.1133,55.2554,55.06,55.2199,14107.0
2015-06-02 11:00:00,62.13,62.39,62.12,62.38,19230.0,55.2021,55.4331,55.1932,55.4242,19230.0
2015-06-02 11:30:00,62.37,62.45,62.29,62.45,12820.0,55.4154,55.4864,55.3443,55.4864,12820.0
2015-06-02 12:00:00,62.45,62.66,62.44,62.48,17145.0,55.4864,55.673,55.4776,55.5131,17145.0
2015-06-02 12:30:00,62.49,62.6,62.47,62.57,10323.0,55.522,55.6197,55.5042,55.5931,10323.0
2015-06-02 13:00:00,62.59,62.6,62.5,62.6,12428.0,55.6108,55.6197,55.5309,55.6197,12428.0
2015-06-02 13:30:00,62.58,62.7,62.56,62.67,11778.0,55.6019,55.7086,55.5842,55.6819,11778.0
2015-06-02 14:00:00,62.66,62.66,62.42,62.45,7605.0,55.673,55.673,55.4598,55.4864,7605.0
2015-06-02 14:30:00,62.46,62.48,62.33,62.42,9997.0,55.4953,55.5131,55.3798,55.4598,9997.0
2015-06-02 15:00:00,62.42,62.42,62.3,62.38,11285.0,55.4598,55.4598,55.3532,55.4242,11285.0
2015-06-02 15:30:00,62.37,62.43,62.32,62.38,40917.0,55.4154,55.4687,55.3709,55.4242,40917.0
2015-06-03 09:30:00,62.37,62.76,61.8,62.76,16247.0,55.4154,55.7619,54.9089,55.7619,16247.0
2015-06-03 10:00:00,62.67,62.86,62.41,62.85,19553.0,55.6819,55.8507,55.4509,55.8418,19553.0
2015-06-03 10:30:00,62.88,62.93,62.64,62.81,28930.0,55.8685,55.9129,55.6553,55.8063,28930.0
2015-06-03 11:00:00,62.77,62.86,62.61,62.75,36386.0,55.7708,55.8507,55.6286,55.753,36386.0
2015-06-03 11:30:00,62.75,62.82,62.69,62.73,18030.0,55.753,55.8152,55.6997,55.7352,18030.0
2015-06-03 12:00:00,62.72,62.75,62.49,62.64,21170.0,55.7263,55.753,55.522,55.6553,21170.0
2015-06-03 12:30:00,62.65,62.82,62.56,62.8,35689.0,55.6641,55.8152,55.5842,55.7974,35689.0
2015-06-03 13:00:00,62.81,62.82,62.74,62.75,22454.0,55.8063,55.8152,55.7441,55.753,22454.0
2015-06-03 13:30:00,62.76,62.79,62.71,62.75,9774.0,55.7619,55.7885,55.7174,55.753,9774.0
2015-06-03 14:00:00,62.75,62.93,62.74,62.92,40348.0,55.753,55.9129,55.7441,55.904,40348.0
2015-06-03 14:30:00,62.92,63.03,62.89,63.03,25466.0,55.904,56.0018,55.8774,56.0018,25466.0
2015-06-03 15:00:00,63.03,63.04,62.83,62.84,37930.0,56.0018,56.0107,55.8241,55.833,37930.0
2015-06-03 15:30:00,62.84,62.87,62.77,62.82,68615.0,55.833,55.8596,55.7708,55.8152,68615.0
2015-06-04 09:30:00,62.25,62.64,62.2,62.59,13917.0,55.3087,55.6553,55.2643,55.6108,13917.0
2015-06-04 10:00:00,62.58,62.66,62.35,62.35,29980.0,55.6019,55.673,55.3976,55.3976,29980.0
2015-06-04 10:30:00,62.32,62.51,62.31,62.33,5904.0,55.3709,55.5398,55.3621,55.3798,5904.0
2015-06-04 11:00:00,62.3,62.41,62.2,62.26,9774.0,55.3532,55.4509,55.2643,55.3176,9774.0
2015-06-04 11:30:00,62.22,62.34,62.19,62.23,7578.0,55.2821,55.3887,55.2554,55.291,7578.0
2015-06-04 12:00:00,62.22,62.25,62.13,62.23,9262.0,55.2821,55.3087,55.2021,55.291,9262.0
2015-06-04 12:30:00,62.19,62.24,62.16,62.17,9014.0,55.2554,55.2999,55.2288,55.2377,9014.0
2015-06-04 13:00:00,62.14,62.14,61.81,61.92,12051.0,55.211,55.211,54.9178,55.0155,12051.0
2015-06-04 13:30:00,61.91,61.92,61.82,61.88,13278.0,55.0067,55.0155,54.9267,54.98,13278.0
2015-06-04 14:00:00,61.91,61.99,61.88,61.91,12139.0,55.0067,55.0777,54.98,55.0067,12139.0
2015-06-04 14:30:00,61.9,61.94,61.88,61.93,8019.0,54.9978,55.0333,54.98,55.0244,8019.0
2015-06-04 15:00:00,61.93,61.96,61.78,61.84,13710.0,55.0244,55.0511,54.8912,54.9445,13710.0
2015-06-04 15:30:00,61.84,61.85,61.74,61.85,39108.0,54.9445,54.9533,54.8556,54.9533,39108.0
2015-06-05 09:30:00,61.65,61.69,61.11,61.26,13425.0,54.7756,54.8112,54.2959,54.4291,13425.0
2015-06-05 10:00:00,61.23,61.78,61.23,61.65,17014.0,54.4025,54.8912,54.4025,54.7756,17014.0
2015-06-05 10:30:00,61.69,61.95,61.69,61.91,18039.0,54.8112,55.0422,54.8112,55.0067,18039.0
2015-06-05 11:00:00,61.95,61.98,61.79,61.92,23165.0,55.0422,55.0688,54.9,55.0155,23165.0
2015-06-05 11:30:00,61.92,61.92,61.72,61.9,22810.0,55.0155,55.0155,54.8378,54.9978,22810.0
2015-06-05 12:00:00,61.88,61.97,61.85,61.87,9981.0,54.98,55.06,54.9533,54.9711,9981.0
2015-06-05 12:30:00,61.85,62.01,61.81,62.01,12725.0,54.9533,55.0955,54.9178,55.0955,12725.0
2015-06-05 13:00:00,62.02,62.04,61.76,61.84,22952.0,55.1044,55.1222,54.8734,54.9445,22952.0
2015-06-05 13:30:00,61.86,61.87,61.73,61.86,21299.0,54.9622,54.9711,54.8467,54.9622,21299.0
2015-06-05 14:00:00,61.9,61.99,61.87,61.9,12101.0,54.9978,55.0777,54.9711,54.9978,12101.0
2015-06-05 14:30:00,61.95,62.0,61.86,62.0,9653.0,55.0422,55.0866,54.9622,55.0866,9653.0
2015-06-05 15:00:00,62.0,62.01,61.93,61.94,15977.0,55.0866,55.0955,55.0244,55.0333,15977.0
2015-06-05 15:30:00,61.94,61.96,61.75,61.91,42019.0,55.0333,55.0511,54.8645,55.0067,42019.0
2015-06-08 09:30:00,61.73,62.09,61.63,61.79,10823.0,54.8467,55.1666,54.7579,54.9,10823.0
2015-06-08 10:00:00,61.71,61.9,61.58,61.82,18648.0,54.829,54.9978,54.7135,54.9267,18648.0
2015-06-08 10:30:00,61.8,61.96,61.75,61.77,8534.0,54.9089,55.0511,54.8645,54.8823,8534.0
2015-06-08 11:00:00,61.7,61.8,61.67,61.7,9843.0,54.8201,54.9089,54.7934,54.8201,9843.0
2015-06-08 11:30:00,61.67,61.7,61.59,61.61,6700.0,54.7934,54.8201,54.7223,54.7401,6700.0
2015-06-08 12:00:00,61.62,61.71,61.6,61.65,6444.0,54.749,54.829,54.7312,54.7756,6444.0
2015-06-08 12:30:00,61.68,61.69,61.53,61.56,8800.0,54.8023,54.8112,54.669,54.6957,8800.0
2015-06-08 13:00:00,61.57,61.57,61.48,61.55,8057.0,54.7046,54.7046,54.6246,54.6868,8057.0
2015-06-08 13:30:00,61.55,61.67,61.51,61.64,15377.0,54.6868,54.7934,54.6513,54.7668,15377.0
2015-06-08 14:00:00,61.61,61.62,61.52,61.6,8012.0,54.7401,54.749,54.6601,54.7312,8012.0
2015-06-08 14:30:00,61.61,61.74,61.61,61.72,21701.0,54.7401,54.8556,54.7401,54.8378,21701.0
2015-06-08 15:00:00,61.74,61.74,61.51,61.58,30474.0,54.8556,54.8556,54.6513,54.7135,30474.0
2015-06-08 15:30:00,61.55,61.58,61.39,61.39,34927.0,54.6868,54.7135,54.5446,54.5446,34927.0
2015-06-09 09:30:00,61.34,61.34,60.97,61.0,20523.0,54.5002,54.5002,54.1715,54.1981,20523.0
2015-06-09 10:00:00,61.1,61.1,60.83,60.89,20598.0,54.287,54.287,54.0471,54.1004,20598.0
2015-06-09 10:30:00,60.89,60.99,60.73,60.95,23152.0,54.1004,54.1892,53.9582,54.1537,23152.0
2015-06-09 11:00:00,61.01,61.2,61.01,61.12,10760.0,54.207,54.3758,54.207,54.3047,10760.0
2015-06-09 11:30:00,61.14,61.24,61.02,61.1,10850.0,54.3225,54.4114,54.2159,54.287,10850.0
2015-06-09 12:00:00,61.11,61.18,60.99,61.03,13292.0,54.2959,54.3581,54.1892,54.2248,13292.0
2015-06-09 12:30:00,61.02,61.27,61.01,61.27,19294.0,54.2159,54.438,54.207,54.438,19294.0
2015-06-09 13:00:00,61.27,61.34,61.23,61.23,9900.0,54.438,54.5002,54.4025,54.4025,9900.0
2015-06-09 13:30:00,61.23,61.23,61.05,61.11,14078.0,54.4025,54.4025,54.2426,54.2959,14078.0
2015-06-09 14:00:00,61.11,61.13,61.01,61.05,16801.0,54.2959,54.3136,54.207,54.2426,16801.0
2015-06-09 14:30:00,61.05,61.15,61.04,61.11,27479.0,54.2426,54.3314,54.2337,54.2959,27479.0
2015-06-09 15:00:00,61.1,61.12,60.94,60.98,46211.0,54.287,54.3047,54.1448,54.1804,46211.0
2015-06-09 15:30:00,60.98,61.07,60.89,60.95,87733.0,54.1804,54.2603,54.1004,54.1537,87733.0
2015-06-10 09:30:00,61.02,61.66,61.02,61.57,10469.0,54.2159,54.7845,54.2159,54.7046,10469.0
2015-06-10 10:00:00,61.56,61.6,61.29,61.46,13957.0,54.6957,54.7312,54.4558,54.6068,13957.0
2015-06-10 10:30:00,61.47,61.64,61.46,61.64,13930.0,54.6157,54.7668,54.6068,54.7668,13930.0
2015-06-10 11:00:00,61.64,61.94,61.52,61.74,31370.0,54.7668,55.0333,54.6601,54.8556,31370.0
2015-06-10 11:30:00,61.74,61.82,61.55,61.65,13835.0,54.8556,54.9267,54.6868,54.7756,13835.0
2015-06-10 12:00:00,61.63,61.76,61.56,61.56,20301.0,54.7579,54.8734,54.6957,54.6957,20301.0
2015-06-10 12:30:00,61.58,61.71,61.47,61.47,13108.0,54.7135,54.829,54.6157,54.6157,13108.0
2015-06-10 13:00:00,61.48,61.53,61.41,61.5,13572.0,54.6246,54.669,54.5624,54.6424,13572.0
2015-06-10 13:30:00,61.48,61.52,61.35,61.52,18853.0,54.6246,54.6601,54.5091,54.6601,18853.0
2015-06-10 14:00:00,61.53,61.63,61.44,61.51,15393.0,54.669,54.7579,54.5891,54.6513,15393.0
2015-06-10 14:30:00,61.48,61.6,61.45,61.6,18181.0,54.6246,54.7312,54.5979,54.7312,18181.0
2015-06-10 15:00:00,61.6,61.61,61.49,61.51,17798.0,54.7312,54.7401,54.6335,54.6513,17798.0
2015-06-10 15:30:00,61.51,61.69,61.5,61.6,66257.0,54.6513,54.8112,54.6424,54.7312,66257.0
2015-06-11 09:30:00,61.82,62.23,61.82,62.03,16072.0,54.9267,55.291,54.9267,55.1133,16072.0
2015-06-11 10:00:00,62.09,62.25,62.01,62.01,15849.0,55.1666,55.3087,55.0955,55.0955,15849.0
2015-06-11 10:30:00,62.03,62.03,61.78,61.95,20081.0,55.1133,55.1133,54.8912,55.0422,20081.0
2015-06-11 11:00:00,61.92,62.08,61.84,61.91,18961.0,55.0155,55.1577,54.9445,55.0067,18961.0
2015-06-11 11:30:00,61.92,61.99,61.83,61.84,25651.0,55.0155,55.0777,54.9356,54.9445,25651.0
2015-06-11 12:00:00,61.83,61.83,61.74,61.75,10534.0,54.9356,54.9356,54.8556,54.8645,10534.0
2015-06-11 12:30:00,61.77,61.77,61.66,61.72,10948.0,54.8823,54.8823,54.7845,54.8378,10948.0
2015-06-11 13:00:00,61.73,61.78,61.69,61.78,10505.0,54.8467,54.8912,54.8112,54.8912,10505.0
2015-06-11 13:30:00,61.78,61.8,61.73,61.77,9245.0,54.8912,54.9089,54.8467,54.8823,9245.0
2015-06-11 14:00:00,61.77,61.8,61.68,61.72,13309.0,54.8823,54.9089,54.8023,54.8378,13309.0
2015-06-11 14:30:00,61.74,61.74,61.61,61.62,19198.0,54.8556,54.8556,54.7401,54.749,19198.0
2015-06-11 15:00:00,61.63,61.64,61.52,61.58,28156.0,54.7579,54.7668,54.6601,54.7135,28156.0
2015-06-11 15:30:00,61.58,61.68,61.54,61.68,57979.0,54.7135,54.8023,54.6779,54.8023,57979.0
2015-06-12 09:30:00,61.53,61.97,61.12,61.4,17575.0,54.7585,55.1501,54.3936,54.6428,17575.0
2015-06-12 10:00:00,61.43,61.61,61.18,61.32,12750.0,54.6695,54.8297,54.447,54.5716,12750.0
2015-06-12 10:30:00,61.31,61.32,61.13,61.14,16000.0,54.5627,54.5716,54.4025,54.4114,16000.0
2015-06-12 11:00:00,61.07,61.45,61.06,61.42,11801.0,54.3491,54.6873,54.3402,54.6606,11801.0
2015-06-12 11:30:00,61.39,61.55,61.29,61.3,18870.0,54.6339,54.7763,54.5449,54.5538,18870.0
2015-06-12 12:00:00,61.27,61.32,61.14,61.21,21244.0,54.5271,54.5716,54.4114,54.4737,21244.0
2015-06-12 12:30:00,61.23,61.23,61.06,61.06,8200.0,54.4915,54.4915,54.3402,54.3402,8200.0
2015-06-12 13:00:00,61.04,61.29,60.98,61.26,10900.0,54.3224,54.5449,54.269,54.5182,10900.0
2015-06-12 13:30:00,61.26,61.36,61.16,61.17,24373.0,54.5182,54.6072,54.4292,54.4381,24373.0
2015-06-12 14:00:00,61.18,61.19,61.02,61.05,7212.0,54.447,54.4559,54.3046,54.3313,7212.0
2015-06-12 14:30:00,61.04,61.17,60.97,61.06,26976.0,54.3224,54.4381,54.2601,54.3402,26976.0
2015-06-12 15:00:00,61.05,61.14,61.05,61.14,13127.0,54.3313,54.4114,54.3313,54.4114,13127.0
2015-06-12 15:30:00,61.15,61.18,61.1,61.12,30906.0,54.4203,54.447,54.3758,54.3936,30906.0
2015-06-15 09:30:00,60.85,60.95,60.38,60.55,16937.0,54.1533,54.2423,53.7351,53.8864,16937.0
2015-06-15 10:00:00,60.6,60.73,60.44,60.45,12148.0,53.9309,54.0465,53.7885,53.7974,12148.0
2015-06-15 10:30:00,60.45,60.63,60.33,60.63,14100.0,53.7974,53.9575,53.6906,53.9575,14100.0
2015-06-15 11:00:00,60.68,60.89,60.56,60.62,20789.0,54.002,54.1889,53.8953,53.9486,20789.0
2015-06-15 11:30:00,60.65,61.1,60.62,60.89,25209.0,53.9753,54.3758,53.9486,54.1889,25209.0
2015-06-15 12:00:00,60.9,60.9,60.6,60.61,14006.0,54.1978,54.1978,53.9309,53.9397,14006.0
2015-06-15 12:30:00,60.6,60.86,60.6,60.77,16601.0,53.9309,54.1622,53.9309,54.0821,16601.0
2015-06-15 13:00:00,60.77,60.8,60.64,60.66,10000.0,54.0821,54.1088,53.9664,53.9842,10000.0
2015-06-15 13:30:00,60.64,60.66,60.47,60.57,30581.0,53.9664,53.9842,53.8152,53.9042,30581.0
2015-06-15 14:00:00,60.53,60.67,60.42,60.66,40164.0,53.8686,53.9931,53.7707,53.9842,40164.0
2015-06-15 14:30:00,60.67,60.8,60.65,60.78,39817.0,53.9931,54.1088,53.9753,54.091,39817.0
2015-06-15 15:00:00,60.79,60.82,60.66,60.67,46214.0,54.0999,54.1266,53.9842,53.9931,46214.0
2015-06-15 15:30:00,60.68,60.87,60.64,60.87,69495.0,54.002,54.1711,53.9664,54.1711,69495.0
2015-06-16 09:30:00,60.63,60.98,60.37,60.49,16311.0,53.9575,54.269,53.7262,53.833,16311.0
2015-06-16 10:00:00,60.55,60.6,60.29,60.34,16021.0,53.8864,53.9309,53.655,53.6995,16021.0
2015-06-16 10:30:00,60.32,60.57,60.32,60.55,26375.0,53.6817,53.9042,53.6817,53.8864,26375.0
2015-06-16 11:00:00,60.54,60.7,60.48,60.57,20394.0,53.8775,54.0198,53.8241,53.9042,20394.0
2015-06-16 11:30:00,60.6,60.62,60.42,60.42,13812.0,53.9309,53.9486,53.7707,53.7707,13812.0
2015-06-16 12:00:00,60.41,60.42,60.34,60.38,14253.0,53.7618,53.7707,53.6995,53.7351,14253.0
2015-06-16 12:30:00,60.39,60.55,60.34,60.48,20326.0,53.744,53.8864,53.6995,53.8241,20326.0
2015-06-16 13:00:00,60.48,60.53,60.34,60.53,34069.0,53.8241,53.8686,53.6995,53.8686,34069.0
2015-06-16 13:30:00,60.54,60.64,60.52,60.62,14478.0,53.8775,53.9664,53.8597,53.9486,14478.0
2015-06-16 14:00:00,60.63,60.76,60.63,60.68,13413.0,53.9575,54.0732,53.9575,54.002,13413.0
2015-06-16 14:30:00,60.67,60.67,60.53,60.57,15194.0,53.9931,53.9931,53.8686,53.9042,15194.0
2015-06-16 15:00:00,60.57,60.71,60.56,60.67,24255.0,53.9042,54.0287,53.8953,53.9931,24255.0
2015-06-16 15:30:00,60.67,60.69,60.55,60.63,35512.0,53.9931,54.0109,53.8864,53.9575,35512.0
2015-06-17 09:30:00,60.82,60.89,60.45,60.79,12590.0,54.1266,54.1889,53.7974,54.0999,12590.0
2015-06-17 10:00:00,60.79,60.86,60.48,60.53,8750.0,54.0999,54.1622,53.8241,53.8686,8750.0
2015-06-17 10:30:00,60.56,60.69,60.52,60.59,9638.0,53.8953,54.0109,53.8597,53.922,9638.0
2015-06-17 11:00:00,60.62,60.64,60.33,60.35,10691.0,53.9486,53.9664,53.6906,53.7084,10691.0
2015-06-17 11:30:00,60.33,60.44,60.32,60.38,7868.0,53.6906,53.7885,53.6817,53.7351,7868.0
2015-06-17 12:00:00,60.38,60.4,60.22,60.28,12700.0,53.7351,53.7529,53.5927,53.6461,12700.0
2015-06-17 12:30:00,60.28,60.37,60.21,60.23,8717.0,53.6461,53.7262,53.5838,53.6016,8717.0
2015-06-17 13:00:00,60.22,60.44,60.22,60.42,15507.0,53.5927,53.7885,53.5927,53.7707,15507.0
2015-06-17 13:30:00,60.41,60.49,60.35,60.48,9445.0,53.7618,53.833,53.7084,53.8241,9445.0
2015-06-17 14:00:00,60.48,60.7,60.28,60.56,21137.0,53.8241,54.0198,53.6461,53.8953,21137.0
2015-06-17 14:30:00,60.52,60.95,60.52,60.88,22611.0,53.8597,54.2423,53.8597,54.18,22611.0
2015-06-17 15:00:00,60.91,61.04,60.89,61.04,36328.0,54.2067,54.3224,54.1889,54.3224,36328.0
2015-06-17 15:30:00,61.03,61.24,60.97,61.14,114790.0,54.3135,54.5004,54.2601,54.4114,114790.0
2015-06-18 09:30:00,61.27,61.65,61.12,61.42,29043.0,54.5271,54.8653,54.3936,54.6606,29043.0
2015-06-18 10:00:00,61.51,61.84,61.51,61.74,22260.0,54.7407,55.0344,54.7407,54.9454,22260.0
2015-06-18 10:30:00,61.72,61.76,61.47,61.59,26167.0,54.9276,54.9632,54.7051,54.8119,26167.0
2015-06-18 11:00:00,61.56,61.77,61.52,61.75,12171.0,54.7852,54.9721,54.7496,54.9543,12171.0
2015-06-18 11:30:00,61.77,61.92,61.65,61.85,15267.0,54.9721,55.1056,54.8653,55.0433,15267.0
2015-06-18 12:00:00,61.84,61.89,61.61,61.71,10990.0,55.0344,55.0789,54.8297,54.9187,10990.0
2015-06-18 12:30:00,61.69,61.76,61.56,61.56,13889.0,54.9009,54.9632,54.7852,54.7852,13889.0
2015-06-18 13:00:00,61.56,61.6,61.32,61.36,15521.0,54.7852,54.8208,54.5716,54.6072,15521.0
2015-06-18 13:30:00,61.36,61.41,61.31,61.31,16923.0,54.6072,54.6517,54.5627,54.5627,16923.0
2015-06-18 14:00:00,61.3,61.36,61.25,61.27,16001.0,54.5538,54.6072,54.5093,54.5271,16001.0
2015-06-18 14:30:00,61.28,61.31,61.23,61.25,19194.0,54.536,54.5627,54.4915,54.5093,19194.0
2015-06-18 15:00:00,61.26,61.26,61.16,61.24,26983.0,54.5182,54.5182,54.4292,54.5004,26983.0
2015-06-18 15:30:00,61.24,61.44,61.24,61.39,49389.0,54.5004,54.6784,54.5004,54.6339,49389.0
2015-06-19 09:30:00,61.37,61.74,61.04,61.74,88280.0,54.6161,54.9454,54.3224,54.9454,88280.0
2015-06-19 10:00:00,61.75,62.01,61.74,61.79,21256.0,54.9543,55.1857,54.9454,54.9899,21256.0
2015-06-19 10:30:00,61.77,61.77,61.56,61.56,27454.0,54.9721,54.9721,54.7852,54.7852,27454.0
2015-06-19 11:00:00,61.57,61.69,61.52,61.69,17478.0,54.7941,54.9009,54.7496,54.9009,17478.0
2015-06-19 11:30:00,61.69,61.74,61.5,61.54,23258.0,54.9009,54.9454,54.7318,54.7674,23258.0
2015-06-19 12:00:00,61.53,61.55,61.48,61.5,12653.0,54.7585,54.7763,54.714,54.7318,12653.0
2015-06-19 12:30:00,61.5,61.7,61.45,61.67,20354.0,54.7318,54.9098,54.6873,54.8831,20354.0
2015-06-19 13:00:00,61.65,61.74,61.6,61.72,15803.0,54.8653,54.9454,54.8208,54.9276,15803.0
2015-06-19 13:30:00,61.72,61.78,61.71,61.76,38518.0,54.9276,54.981,54.9187,54.9632,38518.0
2015-06-19 14:00:00,61.74,61.79,61.71,61.74,28813.0,54.9454,54.9899,54.9187,54.9454,28813.0
2015-06-19 14:30:00,61.73,61.79,61.73,61.75,17520.0,54.9365,54.9899,54.9365,54.9543,17520.0
2015-06-19 15:00:00,61.76,61.79,61.74,61.76,29267.0,54.9632,54.9899,54.9454,54.9632,29267.0
2015-06-19 15:30:00,61.76,61.84,61.68,61.68,112052.0,54.9632,55.0344,54.892,54.892,112052.0
2015-06-22 09:30:00,62.0,62.3,61.71,62.16,27579.0,55.1768,55.4438,54.9187,55.3192,27579.0
2015-06-22 10:00:00,62.12,62.45,62.12,62.31,22846.0,55.2836,55.5773,55.2836,55.4527,22846.0
2015-06-22 10:30:00,62.32,62.39,62.26,62.28,9405.0,55.4616,55.5239,55.4082,55.426,9405.0
2015-06-22 11:00:00,62.28,62.45,62.28,62.42,14400.0,55.426,55.5773,55.426,55.5506,14400.0
2015-06-22 11:30:00,62.43,62.46,62.18,62.19,12446.0,55.5595,55.5862,55.337,55.3459,12446.0
2015-06-22 12:00:00,62.18,62.22,62.03,62.05,14698.0,55.337,55.3726,55.2035,55.2213,14698.0
2015-06-22 12:30:00,62.08,62.14,62.04,62.09,8545.0,55.248,55.3014,55.2124,55.2569,8545.0
2015-06-22 13:00:00,62.08,62.13,62.01,62.01,8701.0,55.248,55.2925,55.1857,55.1857,8701.0
2015-06-22 13:30:00,62.02,62.06,62.01,62.03,11050.0,55.1946,55.2302,55.1857,55.2035,11050.0
2015-06-22 14:00:00,62.03,62.07,62.02,62.02,9701.0,55.2035,55.2391,55.1946,55.1946,9701.0
2015-06-22 14:30:00,62.04,62.13,62.03,62.12,12393.0,55.2124,55.2925,55.2035,55.2836,12393.0
2015-06-22 15:00:00,62.13,62.14,62.09,62.12,18552.0,55.2925,55.3014,55.2569,55.2836,18552.0
2015-06-22 15:30:00,62.13,62.13,62.01,62.1,39258.0,55.2925,55.2925,55.1857,55.2658,39258.0
2015-06-23 09:30:00,62.02,62.58,61.85,62.44,33039.0,55.1946,55.6929,55.0433,55.5684,33039.0
2015-06-23 10:00:00,62.46,62.57,62.05,62.05,19095.0,55.5862,55.684,55.2213,55.2213,19095.0
2015-06-23 10:30:00,62.05,62.08,61.95,61.98,15463.0,55.2213,55.248,55.1323,55.159,15463.0
2015-06-23 11:00:00,61.96,62.1,61.9,62.02,19199.0,55.1412,55.2658,55.0878,55.1946,19199.0
2015-06-23 11:30:00,62.0,62.1,62.0,62.08,26220.0,55.1768,55.2658,55.1768,55.248,26220.0
2015-06-23 12:00:00,62.06,62.1,61.93,61.95,18149.0,55.2302,55.2658,55.1145,55.1323,18149.0
2015-06-23 12:30:00,61.96,61.99,61.79,61.79,12725.0,55.1412,55.1679,54.9899,54.9899,12725.0
2015-06-23 13:00:00,61.79,61.85,61.77,61.82,15257.0,54.9899,55.0433,54.9721,55.0166,15257.0
2015-06-23 13:30:00,61.78,61.98,61.77,61.98,17633.0,54.981,55.159,54.9721,55.159,17633.0
2015-06-23 14:00:00,61.98,62.04,61.94,62.02,19990.0,55.159,55.2124,55.1234,55.1946,19990.0
2015-06-23 14:30:00,62.02,62.13,62.02,62.1,23179.0,55.1946,55.2925,55.1946,55.2658,23179.0
2015-06-23 15:00:00,62.1,62.11,62.0,62.08,15674.0,55.2658,55.2747,55.1768,55.248,15674.0
2015-06-23 15:30:00,62.08,62.13,62.02,62.06,32244.0,55.248,55.2925,55.1946,55.2302,32244.0
2015-06-24 09:30:00,62.28,62.8,61.77,62.58,54490.0,55.426,55.8887,54.9721,55.6929,54490.0
2015-06-24 10:00:00,62.56,62.61,62.38,62.5,45361.0,55.6751,55.7196,55.515,55.6218,45361.0
2015-06-24 10:30:00,62.5,62.51,62.23,62.25,34977.0,55.6218,55.6307,55.3815,55.3993,34977.0
2015-06-24 11:00:00,62.24,62.39,62.18,62.39,24528.0,55.3904,55.5239,55.337,55.5239,24528.0
2015-06-24 11:30:00,62.39,62.4,62.25,62.28,25974.0,55.5239,55.5328,55.3993,55.426,25974.0
2015-06-24 12:00:00,62.29,62.3,62.07,62.24,24694.0,55.4349,55.4438,55.2391,55.3904,24694.0
2015-06-24 12:30:00,62.22,62.27,62.11,62.13,10578.0,55.3726,55.4171,55.2747,55.2925,10578.0
2015-06-24 13:00:00,62.14,62.21,62.0,62.0,17845.0,55.3014,55.3637,55.1768,55.1768,17845.0
2015-06-24 13:30:00,62.02,62.3,62.02,62.3,27634.0,55.1946,55.4438,55.1946,55.4438,27634.0
2015-06-24 14:00:00,62.3,62.31,62.08,62.09,16652.0,55.4438,55.4527,55.248,55.2569,16652.0
2015-06-24 14:30:00,62.1,62.22,62.09,62.11,27412.0,55.2658,55.3726,55.2569,55.2747,27412.0
2015-06-24 15:00:00,62.11,62.23,62.1,62.21,36054.0,55.2747,55.3815,55.2658,55.3637,36054.0
2015-06-24 15:30:00,62.22,62.23,62.04,62.09,87306.0,55.3726,55.3815,55.2124,55.2569,87306.0
2015-06-25 09:30:00,62.05,62.63,61.98,62.26,18289.0,55.2213,55.7374,55.159,55.4082,18289.0
2015-06-25 10:00:00,62.23,62.28,62.07,62.17,15245.0,55.3815,55.426,55.2391,55.3281,15245.0
2015-06-25 10:30:00,62.14,62.14,62.01,62.12,9912.0,55.3014,55.3014,55.1857,55.2836,9912.0
2015-06-25 11:00:00,62.12,62.14,62.0,62.02,9848.0,55.2836,55.3014,55.1768,55.1946,9848.0
2015-06-25 11:30:00,62.03,62.19,62.03,62.14,8950.0,55.2035,55.3459,55.2035,55.3014,8950.0
2015-06-25 12:00:00,62.13,62.19,62.11,62.16,7934.0,55.2925,55.3459,55.2747,55.3192,7934.0
2015-06-25 12:30:00,62.16,62.21,62.08,62.1,8148.0,55.3192,55.3637,55.248,55.2658,8148.0
2015-06-25 13:00:00,62.1,62.17,62.03,62.09,9578.0,55.2658,55.3281,55.2035,55.2569,9578.0
2015-06-25 13:30:00,62.08,62.1,61.93,62.02,7976.0,55.248,55.2658,55.1145,55.1946,7976.0
2015-06-25 14:00:00,62.05,62.05,61.72,61.75,9771.0,55.2213,55.2213,54.9276,54.9543,9771.0
2015-06-25 14:30:00,61.76,61.87,61.72,61.82,11717.0,54.9632,55.0611,54.9276,55.0166,11717.0
2015-06-25 15:00:00,61.81,61.86,61.77,61.78,14901.0,55.0077,55.0522,54.9721,54.981,14901.0
2015-06-25 15:30:00,61.78,61.79,61.64,61.72,43443.0,54.981,54.9899,54.8564,54.9276,43443.0
2015-06-26 09:30:00,61.82,62.03,61.74,62.01,6775.0,55.0166,55.2035,54.9454,55.1857,6775.0
2015-06-26 10:00:00,62.02,62.04,61.8,61.98,14335.0,55.1946,55.2124,54.9988,55.159,14335.0
2015-06-26 10:30:00,62.01,62.01,61.83,61.83,13179.0,55.1857,55.1857,55.0255,55.0255,13179.0
2015-06-26 11:00:00,61.79,61.99,61.77,61.88,12240.0,54.9899,55.1679,54.9721,55.07,12240.0
2015-06-26 11:30:00,61.91,61.91,61.76,61.86,11130.0,55.0967,55.0967,54.9632,55.0522,11130.0
2015-06-26 12:00:00,61.86,61.87,61.75,61.75,11529.0,55.0522,55.0611,54.9543,54.9543,11529.0
2015-06-26 12:30:00,61.77,61.78,61.62,61.64,8210.0,54.9721,54.981,54.8386,54.8564,8210.0
2015-06-26 13:00:00,61.61,61.69,61.53,61.64,31500.0,54.8297,54.9009,54.7585,54.8564,31500.0
2015-06-26 13:30:00,61.68,61.75,61.62,61.7,6509.0,54.892,54.9543,54.8386,54.9098,6509.0
2015-06-26 14:00:00,61.71,61.71,61.59,61.65,4627.0,54.9187,54.9187,54.8119,54.8653,4627.0
2015-06-26 14:30:00,61.65,61.65,61.57,61.63,4957.0,54.8653,54.8653,54.7941,54.8475,4957.0
2015-06-26 15:00:00,61.62,61.72,61.61,61.67,10371.0,54.8386,54.9276,54.8297,54.8831,10371.0
2015-06-26 15:30:00,61.68,61.69,61.54,61.64,33597.0,54.892,54.9009,54.7674,54.8564,33597.0
2015-06-29 09:30:00,61.51,61.64,60.78,60.91,35608.0,54.7407,54.8564,54.091,54.2067,35608.0
2015-06-29 10:00:00,60.85,61.08,60.74,60.74,27536.0,54.1533,54.358,54.0554,54.0554,27536.0
2015-06-29 10:30:00,60.66,60.8,60.59,60.6,11750.0,53.9842,54.1088,53.922,53.9309,11750.0
2015-06-29 11:00:00,60.6,60.63,60.48,60.58,15025.0,53.9309,53.9575,53.8241,53.9131,15025.0
2015-06-29 11:30:00,60.59,60.59,60.45,60.57,17806.0,53.922,53.922,53.7974,53.9042,17806.0
2015-06-29 12:00:00,60.57,60.64,60.4,60.41,29652.0,53.9042,53.9664,53.7529,53.7618,29652.0
2015-06-29 12:30:00,60.42,60.43,60.21,60.25,25696.0,53.7707,53.7796,53.5838,53.6194,25696.0
2015-06-29 13:00:00,60.24,60.3,60.1,60.21,24064.0,53.6105,53.6639,53.4859,53.5838,24064.0
2015-06-29 13:30:00,60.26,60.31,60.01,60.07,25700.0,53.6283,53.6728,53.4058,53.4592,25700.0
2015-06-29 14:00:00,60.07,60.1,59.88,59.97,28956.0,53.4592,53.4859,53.2901,53.3702,28956.0
2015-06-29 14:30:00,59.95,60.15,59.89,60.07,37431.0,53.3524,53.5304,53.299,53.4592,37431.0
2015-06-29 15:00:00,60.07,60.16,60.01,60.09,39319.0,53.4592,53.5393,53.4058,53.477,39319.0
2015-06-29 15:30:00,60.06,60.07,59.8,59.91,113400.0,53.4503,53.4592,53.2189,53.3168,113400.0
2015-06-30 09:30:00,60.49,61.02,60.49,60.64,21918.0,53.833,54.3046,53.833,53.9664,21918.0
2015-06-30 10:00:00,60.61,60.77,60.4,60.46,16284.0,53.9397,54.0821,53.7529,53.8063,16284.0
2015-06-30 10:30:00,60.44,60.5,60.3,60.44,22155.0,53.7885,53.8419,53.6639,53.7885,22155.0
2015-06-30 11:00:00,60.43,60.56,60.4,60.42,22001.0,53.7796,53.8953,53.7529,53.7707,22001.0
2015-06-30 11:30:00,60.41,60.41,60.16,60.22,31653.0,53.7618,53.7618,53.5393,53.5927,31653.0
2015-06-30 12:00:00,60.24,60.31,60.12,60.14,25068.0,53.6105,53.6728,53.5037,53.5215,25068.0
2015-06-30 12:30:00,60.14,60.32,60.09,60.32,22740.0,53.5215,53.6817,53.477,53.6817,22740.0
2015-06-30 13:00:00,60.32,60.36,60.15,60.28,18710.0,53.6817,53.7173,53.5304,53.6461,18710.0
2015-06-30 13:30:00,60.28,60.45,60.21,60.4,29023.0,53.6461,53.7974,53.5838,53.7529,29023.0
2015-06-30 14:00:00,60.42,60.68,60.39,60.5,22974.0,53.7707,54.002,53.744,53.8419,22974.0
2015-06-30 14:30:00,60.51,60.51,60.35,60.39,33346.0,53.8508,53.8508,53.7084,53.744,33346.0
2015-06-30 15:00:00,60.37,60.37,60.01,60.08,40934.0,53.7262,53.7262,53.4058,53.4681,40934.0
2015-06-30 15:30:00,60.07,60.3,60.03,60.12,160182.0,53.4592,53.6639,53.4236,53.5037,160182.0
2015-07-01 09:30:00,60.73,60.73,60.33,60.65,17546.0,54.0465,54.0465,53.6906,53.9753,17546.0
2015-07-01 10:00:00,60.71,60.81,60.41,60.46,18696.0,54.0287,54.1177,53.7618,53.8063,18696.0
2015-07-01 10:30:00,60.43,60.53,60.28,60.49,26856.0,53.7796,53.8686,53.6461,53.833,26856.0
2015-07-01 11:00:00,60.48,60.53,60.42,60.42,11757.0,53.8241,53.8686,53.7707,53.7707,11757.0
2015-07-01 11:30:00,60.44,60.45,60.24,60.24,15652.0,53.7885,53.7974,53.6105,53.6105,15652.0
2015-07-01 12:00:00,60.26,60.41,60.16,60.28,16811.0,53.6283,53.7618,53.5393,53.6461,16811.0
2015-07-01 12:30:00,60.28,60.29,60.12,60.18,28504.0,53.6461,53.655,53.5037,53.5571,28504.0
2015-07-01 13:00:00,60.18,60.18,60.08,60.12,19530.0,53.5571,53.5571,53.4681,53.5037,19530.0
2015-07-01 13:30:00,60.13,60.22,60.1,60.12,23698.0,53.5126,53.5927,53.4859,53.5037,23698.0
2015-07-01 14:00:00,60.13,60.21,60.08,60.16,16566.0,53.5126,53.5838,53.4681,53.5393,16566.0
2015-07-01 14:30:00,60.17,60.23,60.14,60.19,22899.0,53.5482,53.6016,53.5215,53.566,22899.0
2015-07-01 15:00:00,60.21,60.27,60.18,60.23,37845.0,53.5838,53.6372,53.5571,53.6016,37845.0
2015-07-01 15:30:00,60.23,60.25,60.11,60.16,222650.0,53.6016,53.6194,53.4948,53.5393,222650.0
2015-07-02 09:30:00,60.5,60.59,60.23,60.28,9340.0,53.8419,53.922,53.6016,53.6461,9340.0
2015-07-02 10:00:00,60.17,60.26,59.99,60.09,14666.0,53.5482,53.6283,53.388,53.477,14666.0
2015-07-02 10:30:00,60.08,60.11,59.83,59.96,32479.0,53.4681,53.4948,53.2456,53.3613,32479.0
2015-07-02 11:00:00,59.96,59.97,59.81,59.92,10454.0,53.3613,53.3702,53.2278,53.3257,10454.0
2015-07-02 11:30:00,59.9,59.99,59.85,59.91,8696.0,53.3079,53.388,53.2634,53.3168,8696.0
2015-07-02 12:00:00,59.92,59.93,59.76,59.8,11500.0,53.3257,53.3346,53.1833,53.2189,11500.0
2015-07-02 12:30:00,59.79,59.87,59.74,59.79,13636.0,53.21,53.2812,53.1655,53.21,13636.0
2015-07-02 13:00:00,59.78,59.84,59.68,59.83,14465.0,53.2011,53.2545,53.1121,53.2456,14465.0
2015-07-02 13:30:00,59.85,59.85,59.67,59.67,17421.0,53.2634,53.2634,53.1032,53.1032,17421.0
2015-07-02 14:00:00,59.7,59.78,59.64,59.75,13400.0,53.1299,53.2011,53.0765,53.1744,13400.0
2015-07-02 14:30:00,59.75,59.87,59.68,59.87,12939.0,53.1744,53.2812,53.1121,53.2812,12939.0
2015-07-02 15:00:00,59.85,59.9,59.69,59.83,15039.0,53.2634,53.3079,53.121,53.2456,15039.0
2015-07-02 15:30:00,59.81,59.87,59.7,59.76,67918.0,53.2278,53.2812,53.1299,53.1833,67918.0
2015-07-06 09:30:00,59.48,59.8,59.09,59.69,19158.0,52.9341,53.2189,52.587,53.121,19158.0
2015-07-06 10:00:00,59.67,60.05,59.47,60.01,45459.0,53.1032,53.4414,52.9252,53.4058,45459.0
2015-07-06 10:30:00,60.02,60.13,59.96,59.98,23843.0,53.4147,53.5126,53.3613,53.3791,23843.0
2015-07-06 11:00:00,60.01,60.02,59.63,59.65,10070.0,53.4058,53.4147,53.0676,53.0854,10070.0
2015-07-06 11:30:00,59.66,59.73,59.61,59.71,19978.0,53.0943,53.1566,53.0498,53.1388,19978.0
2015-07-06 12:00:00,59.71,59.76,59.64,59.71,6267.0,53.1388,53.1833,53.0765,53.1388,6267.0
2015-07-06 12:30:00,59.7,59.7,59.57,59.6,12130.0,53.1299,53.1299,53.0142,53.0409,12130.0
2015-07-06 13:00:00,59.6,59.6,59.3,59.31,13951.0,53.0409,53.0409,52.7739,52.7828,13951.0
2015-07-06 13:30:00,59.3,59.42,59.28,59.38,13449.0,52.7739,52.8807,52.7561,52.8451,13449.0
2015-07-06 14:00:00,59.37,59.4,59.21,59.35,19558.0,52.8362,52.8629,52.6938,52.8184,19558.0
2015-07-06 14:30:00,59.35,59.5,59.35,59.46,12895.0,52.8184,52.9519,52.8184,52.9163,12895.0
2015-07-06 15:00:00,59.47,59.5,59.42,59.45,13436.0,52.9252,52.9519,52.8807,52.9074,13436.0
2015-07-06 15:30:00,59.47,59.59,59.41,59.56,34068.0,52.9252,53.032,52.8718,53.0053,34068.0
2015-07-07 09:30:00,59.73,59.73,59.11,59.13,30058.0,53.1566,53.1566,52.6048,52.6226,30058.0
2015-07-07 10:00:00,59.24,59.28,59.08,59.14,15550.0,52.7205,52.7561,52.5781,52.6315,15550.0
2015-07-07 10:30:00,59.1,59.1,58.79,58.86,46999.0,52.5959,52.5959,52.32,52.3823,46999.0
2015-07-07 11:00:00,58.83,59.05,58.75,58.83,47267.0,52.3556,52.5514,52.2844,52.3556,47267.0
2015-07-07 11:30:00,58.83,59.15,58.68,59.09,38220.0,52.3556,52.6404,52.2221,52.587,38220.0
2015-07-07 12:00:00,59.08,59.09,58.95,59.03,9572.0,52.5781,52.587,52.4624,52.5336,9572.0
2015-07-07 12:30:00,59.04,59.16,58.93,59.11,33626.0,52.5425,52.6493,52.4446,52.6048,33626.0
2015-07-07 13:00:00,59.08,59.1,58.88,58.98,22409.0,52.5781,52.5959,52.4001,52.4891,22409.0
2015-07-07 13:30:00,59.0,59.16,58.9,58.96,54941.0,52.5069,52.6493,52.4179,52.4713,54941.0
2015-07-07 14:00:00,59.0,59.02,58.89,58.94,28207.0,52.5069,52.5247,52.409,52.4535,28207.0
2015-07-07 14:30:00,58.93,59.32,58.92,59.26,89394.0,52.4446,52.7917,52.4357,52.7383,89394.0
2015-07-07 15:00:00,59.26,59.46,59.08,59.41,131670.0,52.7383,52.9163,52.5781,52.8718,131670.0
2015-07-07 15:30:00,59.43,59.71,59.42,59.65,172894.0,52.8896,53.1388,52.8807,53.0854,172894.0
2015-07-08 09:30:00,59.29,59.37,59.0,59.29,13558.0,52.765,52.8362,52.5069,52.765,13558.0
2015-07-08 10:00:00,59.29,59.44,59.03,59.32,51911.0,52.765,52.8985,52.5336,52.7917,51911.0
2015-07-08 10:30:00,59.31,59.44,59.19,59.33,13826.0,52.7828,52.8985,52.676,52.8006,13826.0
2015-07-08 11:00:00,59.37,59.44,59.29,59.44,24559.0,52.8362,52.8985,52.765,52.8985,24559.0
2015-07-08 11:30:00,59.41,59.41,59.17,59.18,9040.0,52.8718,52.8718,52.6582,52.6671,9040.0
2015-07-08 12:00:00,59.21,59.21,59.02,59.08,7452.0,52.6938,52.6938,52.5247,52.5781,7452.0
2015-07-08 12:30:00,59.09,59.11,58.97,59.0,7377.0,52.587,52.6048,52.4802,52.5069,7377.0
2015-07-08 13:00:00,59.02,59.1,58.97,59.02,4400.0,52.5247,52.5959,52.4802,52.5247,4400.0
2015-07-08 13:30:00,58.99,59.02,58.93,58.94,6000.0,52.498,52.5247,52.4446,52.4535,6000.0
2015-07-08 14:00:00,58.93,59.0,58.74,58.81,10084.0,52.4446,52.5069,52.2755,52.3378,10084.0
2015-07-08 14:30:00,58.76,58.79,58.43,58.52,15918.0,52.2933,52.32,51.9997,52.0798,15918.0
2015-07-08 15:00:00,58.51,58.76,58.44,58.48,25971.0,52.0709,52.2933,52.0086,52.0442,25971.0
2015-07-08 15:30:00,58.51,58.72,58.47,58.52,56765.0,52.0709,52.2577,52.0353,52.0798,56765.0
2015-07-09 09:30:00,59.25,59.6,59.11,59.45,41888.0,52.7294,53.0409,52.6048,52.9074,41888.0
2015-07-09 10:00:00,59.4,59.49,59.09,59.13,29719.0,52.8629,52.943,52.587,52.6226,29719.0
2015-07-09 10:30:00,59.13,59.53,59.13,59.51,48022.0,52.6226,52.9786,52.6226,52.9608,48022.0
2015-07-09 11:00:00,59.51,59.65,59.48,59.54,51571.0,52.9608,53.0854,52.9341,52.9875,51571.0
2015-07-09 11:30:00,59.58,59.61,59.38,59.5,40727.0,53.0231,53.0498,52.8451,52.9519,40727.0
2015-07-09 12:00:00,59.5,59.57,59.47,59.55,35839.0,52.9519,53.0142,52.9252,52.9964,35839.0
2015-07-09 12:30:00,59.55,59.6,59.47,59.59,33558.0,52.9964,53.0409,52.9252,53.032,33558.0
2015-07-09 13:00:00,59.58,59.62,59.53,59.55,33813.0,53.0231,53.0587,52.9786,52.9964,33813.0
2015-07-09 13:30:00,59.57,59.6,59.52,59.54,27323.0,53.0142,53.0409,52.9697,52.9875,27323.0
2015-07-09 14:00:00,59.55,59.55,59.15,59.24,23079.0,52.9964,52.9964,52.6404,52.7205,23079.0
2015-07-09 14:30:00,59.23,59.29,59.12,59.23,24996.0,52.7116,52.765,52.6137,52.7116,24996.0
2015-07-09 15:00:00,59.21,59.38,59.21,59.29,32299.0,52.6938,52.8451,52.6938,52.765,32299.0
2015-07-09 15:30:00,59.27,59.33,59.14,59.2,83119.0,52.7472,52.8006,52.6315,52.6849,83119.0
2015-07-10 09:30:00,59.83,60.29,59.74,59.74,48248.0,53.2456,53.655,53.1655,53.1655,48248.0
2015-07-10 10:00:00,59.84,60.03,59.76,59.99,18342.0,53.2545,53.4236,53.1833,53.388,18342.0
2015-07-10 10:30:00,60.0,60.0,59.65,59.78,16626.0,53.3969,53.3969,53.0854,53.2011,16626.0
2015-07-10 11:00:00,59.83,59.95,59.81,59.94,16221.0,53.2456,53.3524,53.2278,53.3435,16221.0
2015-07-10 11:30:00,59.94,59.99,59.86,59.93,22001.0,53.3435,53.388,53.2723,53.3346,22001.0
2015-07-10 12:00:00,59.96,60.02,59.94,59.96,56213.0,53.3613,53.4147,53.3435,53.3613,56213.0
2015-07-10 12:30:00,59.96,60.0,59.79,59.92,19381.0,53.3613,53.3969,53.21,53.3257,19381.0
2015-07-10 13:00:00,59.92,60.0,59.88,60.0,17532.0,53.3257,53.3969,53.2901,53.3969,17532.0
2015-07-10 13:30:00,60.01,60.01,59.94,59.97,30678.0,53.4058,53.4058,53.3435,53.3702,30678.0
2015-07-10 14:00:00,59.97,60.11,59.94,60.1,150703.0,53.3702,53.4948,53.3435,53.4859,150703.0
2015-07-10 14:30:00,60.1,60.26,60.08,60.25,39259.0,53.4859,53.6283,53.4681,53.6194,39259.0
2015-07-10 15:00:00,60.23,60.35,60.18,60.35,64879.0,53.6016,53.7084,53.5571,53.7084,64879.0
2015-07-10 15:30:00,60.34,60.44,60.27,60.27,161649.0,53.6995,53.7885,53.6372,53.6372,161649.0
2015-07-13 09:30:00,60.75,60.94,60.39,60.82,37311.0,54.0643,54.2334,53.744,54.1266,37311.0
2015-07-13 10:00:00,60.86,60.86,60.67,60.76,45951.0,54.1622,54.1622,53.9931,54.0732,45951.0
2015-07-13 10:30:00,60.77,60.91,60.76,60.82,42063.0,54.0821,54.2067,54.0732,54.1266,42063.0
2015-07-13 11:00:00,60.81,60.83,60.54,60.55,40512.0,54.1177,54.1355,53.8775,53.8864,40512.0
2015-07-13 11:30:00,60.57,60.76,60.56,60.69,31136.0,53.9042,54.0732,53.8953,54.0109,31136.0
2015-07-13 12:00:00,60.67,60.74,60.59,60.73,25788.0,53.9931,54.0554,53.922,54.0465,25788.0
2015-07-13 12:30:00,60.71,60.72,60.5,60.51,17595.0,54.0287,54.0376,53.8419,53.8508,17595.0
2015-07-13 13:00:00,60.51,60.62,60.51,60.56,13273.0,53.8508,53.9486,53.8508,53.8953,13273.0
2015-07-13 13:30:00,60.55,60.69,60.55,60.68,12374.0,53.8864,54.0109,53.8864,54.002,12374.0
2015-07-13 14:00:00,60.67,60.76,60.62,60.63,47915.0,53.9931,54.0732,53.9486,53.9575,47915.0
2015-07-13 14:30:00,60.63,60.69,60.54,60.68,31778.0,53.9575,54.0109,53.8775,54.002,31778.0
2015-07-13 15:00:00,60.67,60.75,60.67,60.73,49388.0,53.9931,54.0643,53.9931,54.0465,49388.0
2015-07-13 15:30:00,60.75,61.06,60.75,60.99,125395.0,54.0643,54.3402,54.0643,54.2779,125395.0
2015-07-14 09:30:00,61.02,61.19,60.75,61.14,60015.0,54.3046,54.4559,54.0643,54.4114,60015.0
2015-07-14 10:00:00,61.14,61.17,61.03,61.07,16676.0,54.4114,54.4381,54.3135,54.3491,16676.0
2015-07-14 10:30:00,61.08,61.31,61.06,61.3,34804.0,54.358,54.5627,54.3402,54.5538,34804.0
2015-07-14 11:00:00,61.3,61.42,61.3,61.4,13282.0,54.5538,54.6606,54.5538,54.6428,13282.0
2015-07-14 11:30:00,61.4,61.43,61.36,61.42,11427.0,54.6428,54.6695,54.6072,54.6606,11427.0
2015-07-14 12:00:00,61.41,61.45,61.41,61.45,10687.0,54.6517,54.6873,54.6517,54.6873,10687.0
2015-07-14 12:30:00,61.45,61.48,61.41,61.46,14600.0,54.6873,54.714,54.6517,54.6962,14600.0
2015-07-14 13:00:00,61.46,61.48,61.44,61.44,11150.0,54.6962,54.714,54.6784,54.6784,11150.0
2015-07-14 13:30:00,61.44,61.45,61.36,61.37,10350.0,54.6784,54.6873,54.6072,54.6161,10350.0
2015-07-14 14:00:00,61.38,61.48,61.36,61.47,15634.0,54.625,54.714,54.6072,54.7051,15634.0
2015-07-14 14:30:00,61.47,61.6,61.47,61.56,17816.0,54.7051,54.8208,54.7051,54.7852,17816.0
2015-07-14 15:00:00,61.55,61.63,61.51,61.62,18970.0,54.7763,54.8475,54.7407,54.8386,18970.0
2015-07-14 15:30:00,61.61,61.63,61.48,61.52,48003.0,54.8297,54.8475,54.714,54.7496,48003.0
2015-07-15 09:30:00,61.38,61.85,61.17,61.47,37901.0,54.625,55.0433,54.4381,54.7051,37901.0
2015-07-15 10:00:00,61.41,61.58,61.2,61.21,28007.0,54.6517,54.803,54.4648,54.4737,28007.0
2015-07-15 10:30:00,61.23,61.34,61.17,61.23,14588.0,54.4915,54.5894,54.4381,54.4915,14588.0
2015-07-15 11:00:00,61.24,61.45,61.2,61.3,44020.0,54.5004,54.6873,54.4648,54.5538,44020.0
2015-07-15 11:30:00,61.28,61.36,60.95,60.96,25455.0,54.536,54.6072,54.2423,54.2512,25455.0
2015-07-15 12:00:00,60.96,61.06,60.86,60.93,39330.0,54.2512,54.3402,54.1622,54.2245,39330.0
2015-07-15 12:30:00,60.94,60.99,60.89,60.93,15718.0,54.2334,54.2779,54.1889,54.2245,15718.0
2015-07-15 13:00:00,60.92,61.02,60.9,60.99,28684.0,54.2156,54.3046,54.1978,54.2779,28684.0
2015-07-15 13:30:00,60.99,61.09,60.96,61.04,21990.0,54.2779,54.3669,54.2512,54.3224,21990.0
2015-07-15 14:00:00,61.05,61.06,60.94,60.94,12933.0,54.3313,54.3402,54.2334,54.2334,12933.0
2015-07-15 14:30:00,60.92,60.93,60.61,60.65,19562.0,54.2156,54.2245,53.9397,53.9753,19562.0
2015-07-15 15:00:00,60.68,60.69,60.6,60.67,32477.0,54.002,54.0109,53.9309,53.9931,32477.0
2015-07-15 15:30:00,60.66,60.93,60.63,60.88,53417.0,53.9842,54.2245,53.9575,54.18,53417.0
2015-07-16 09:30:00,61.19,61.25,60.97,61.16,62102.0,54.4559,54.5093,54.2601,54.4292,62102.0
2015-07-16 10:00:00,61.33,61.36,61.15,61.27,10614.0,54.5805,54.6072,54.4203,54.5271,10614.0
2015-07-16 10:30:00,61.27,61.41,61.2,61.33,9737.0,54.5271,54.6517,54.4648,54.5805,9737.0
2015-07-16 11:00:00,61.29,61.4,61.24,61.29,28278.0,54.5449,54.6428,54.5004,54.5449,28278.0
2015-07-16 11:30:00,61.31,61.32,61.13,61.21,8850.0,54.5627,54.5716,54.4025,54.4737,8850.0
2015-07-16 12:00:00,61.19,61.28,61.17,61.28,16409.0,54.4559,54.536,54.4381,54.536,16409.0
2015-07-16 12:30:00,61.28,61.37,61.27,61.33,4648.0,54.536,54.6161,54.5271,54.5805,4648.0
2015-07-16 13:00:00,61.33,61.36,61.22,61.28,8181.0,54.5805,54.6072,54.4826,54.536,8181.0
2015-07-16 13:30:00,61.25,61.29,61.23,61.23,11510.0,54.5093,54.5449,54.4915,54.4915,11510.0
2015-07-16 14:00:00,61.25,61.36,61.23,61.33,5753.0,54.5093,54.6072,54.4915,54.5805,5753.0
2015-07-16 14:30:00,61.36,61.42,61.32,61.32,7361.0,54.6072,54.6606,54.5716,54.5716,7361.0
2015-07-16 15:00:00,61.32,61.4,61.3,61.39,17892.0,54.5716,54.6428,54.5538,54.6339,17892.0
2015-07-16 15:30:00,61.39,61.4,61.24,61.28,99766.0,54.6339,54.6428,54.5004,54.536,99766.0
2015-07-17 09:30:00,61.09,61.81,61.09,61.69,144640.0,54.3669,55.0077,54.3669,54.9009,144640.0
2015-07-17 10:00:00,61.68,61.94,61.62,61.88,119399.0,54.892,55.1234,54.8386,55.07,119399.0
2015-07-17 10:30:00,61.87,61.87,61.31,61.41,77451.0,55.0611,55.0611,54.5627,54.6517,77451.0
2015-07-17 11:00:00,61.42,61.49,61.35,61.49,19470.0,54.6606,54.7229,54.5983,54.7229,19470.0
2015-07-17 11:30:00,61.49,61.67,61.48,61.64,116420.0,54.7229,54.8831,54.714,54.8564,116420.0
2015-07-17 12:00:00,61.64,61.68,61.42,61.42,19236.0,54.8564,54.892,54.6606,54.6606,19236.0
2015-07-17 12:30:00,61.4,61.41,61.19,61.28,22024.0,54.6428,54.6517,54.4559,54.536,22024.0
2015-07-17 13:00:00,61.3,61.36,61.28,61.36,11991.0,54.5538,54.6072,54.536,54.6072,11991.0
2015-07-17 13:30:00,61.36,61.41,61.29,61.41,110798.0,54.6072,54.6517,54.5449,54.6517,110798.0
2015-07-17 14:00:00,61.39,61.56,61.39,61.52,15770.0,54.6339,54.7852,54.6339,54.7496,15770.0
2015-07-17 14:30:00,61.52,61.52,61.4,61.43,29895.0,54.7496,54.7496,54.6428,54.6695,29895.0
2015-07-17 15:00:00,61.43,61.43,61.34,61.4,11903.0,54.6695,54.6695,54.5894,54.6428,11903.0
2015-07-17 15:30:00,61.4,61.45,61.38,61.41,29578.0,54.6428,54.6873,54.625,54.6517,29578.0
2015-07-20 09:30:00,61.41,61.77,61.15,61.65,11701.0,54.6517,54.9721,54.4203,54.8653,11701.0
2015-07-20 10:00:00,61.61,61.67,61.5,61.5,13704.0,54.8297,54.8831,54.7318,54.7318,13704.0
2015-07-20 10:30:00,61.51,61.51,61.36,61.39,12534.0,54.7407,54.7407,54.6072,54.6339,12534.0
2015-07-20 11:00:00,61.42,61.54,61.4,61.44,9730.0,54.6606,54.7674,54.6428,54.6784,9730.0
2015-07-20 11:30:00,61.47,61.54,61.42,61.49,9300.0,54.7051,54.7674,54.6606,54.7229,9300.0
2015-07-20 12:00:00,61.5,61.51,61.42,61.49,9738.0,54.7318,54.7407,54.6606,54.7229,9738.0
2015-07-20 12:30:00,61.49,61.66,61.49,61.64,10913.0,54.7229,54.8742,54.7229,54.8564,10913.0
2015-07-20 13:00:00,61.65,61.74,61.64,61.71,20340.0,54.8653,54.9454,54.8564,54.9187,20340.0
2015-07-20 13:30:00,61.71,61.79,61.7,61.71,19242.0,54.9187,54.9899,54.9098,54.9187,19242.0
2015-07-20 14:00:00,61.73,61.76,61.7,61.76,17961.0,54.9365,54.9632,54.9098,54.9632,17961.0
2015-07-20 14:30:00,61.75,61.76,61.69,61.71,15074.0,54.9543,54.9632,54.9009,54.9187,15074.0
2015-07-20 15:00:00,61.7,61.74,61.63,61.7,76027.0,54.9098,54.9454,54.8475,54.9098,76027.0
2015-07-20 15:30:00,61.7,61.71,61.59,61.65,36845.0,54.9098,54.9187,54.8119,54.8653,36845.0
2015-07-21 09:30:00,61.59,61.72,61.48,61.59,20263.0,54.8119,54.9276,54.714,54.8119,20263.0
2015-07-21 10:00:00,61.66,61.73,61.37,61.41,43594.0,54.8742,54.9365,54.6161,54.6517,43594.0
2015-07-21 10:30:00,61.41,61.41,60.89,60.9,14022.0,54.6517,54.6517,54.1889,54.1978,14022.0
2015-07-21 11:00:00,60.98,61.03,60.82,60.9,9372.0,54.269,54.3135,54.1266,54.1978,9372.0
2015-07-21 11:30:00,60.89,60.89,60.74,60.76,14697.0,54.1889,54.1889,54.0554,54.0732,14697.0
2015-07-21 12:00:00,60.77,60.77,60.7,60.76,12800.0,54.0821,54.0821,54.0198,54.0732,12800.0
2015-07-21 12:30:00,60.76,60.89,60.75,60.8,10900.0,54.0732,54.1889,54.0643,54.1088,10900.0
2015-07-21 13:00:00,60.81,60.91,60.74,60.85,13412.0,54.1177,54.2067,54.0554,54.1533,13412.0
2015-07-21 13:30:00,60.85,60.85,60.68,60.7,10901.0,54.1533,54.1533,54.002,54.0198,10901.0
2015-07-21 14:00:00,60.7,60.92,60.67,60.91,9332.0,54.0198,54.2156,53.9931,54.2067,9332.0
2015-07-21 14:30:00,60.94,60.95,60.77,60.79,15676.0,54.2334,54.2423,54.0821,54.0999,15676.0
2015-07-21 15:00:00,60.8,60.86,60.77,60.85,54558.0,54.1088,54.1622,54.0821,54.1533,54558.0
2015-07-21 15:30:00,60.84,60.94,60.79,60.82,58246.0,54.1444,54.2334,54.0999,54.1266,58246.0
2015-07-22 09:30:00,60.76,61.31,60.68,61.27,49769.0,54.0732,54.5627,54.002,54.5271,49769.0
2015-07-22 10:00:00,61.31,61.48,61.16,61.18,14640.0,54.5627,54.714,54.4292,54.447,14640.0
2015-07-22 10:30:00,61.16,61.22,60.94,60.98,29601.0,54.4292,54.4826,54.2334,54.269,29601.0
2015-07-22 11:00:00,60.98,61.05,60.82,60.82,7850.0,54.269,54.3313,54.1266,54.1266,7850.0
2015-07-22 11:30:00,60.83,60.92,60.8,60.87,14000.0,54.1355,54.2156,54.1088,54.1711,14000.0
2015-07-22 12:00:00,60.85,60.96,60.83,60.94,8400.0,54.1533,54.2512,54.1355,54.2334,8400.0
2015-07-22 12:30:00,60.94,60.99,60.86,60.96,7099.0,54.2334,54.2779,54.1622,54.2512,7099.0
2015-07-22 13:00:00,60.97,61.02,60.92,60.99,12294.0,54.2601,54.3046,54.2156,54.2779,12294.0
2015-07-22 13:30:00,61.0,61.09,60.96,61.09,11100.0,54.2868,54.3669,54.2512,54.3669,11100.0
2015-07-22 14:00:00,61.12,61.33,61.11,61.3,12999.0,54.3936,54.5805,54.3847,54.5538,12999.0
2015-07-22 14:30:00,61.3,61.35,61.21,61.35,20983.0,54.5538,54.5983,54.4737,54.5983,20983.0
2015-07-22 15:00:00,61.31,61.32,61.18,61.19,17909.0,54.5627,54.5716,54.447,54.4559,17909.0
2015-07-22 15:30:00,61.18,61.18,60.97,61.08,85535.0,54.447,54.447,54.2601,54.358,85535.0
2015-07-23 09:30:00,61.36,61.48,61.11,61.35,30712.0,54.6072,54.714,54.3847,54.5983,30712.0
2015-07-23 10:00:00,61.36,61.53,61.36,61.53,15499.0,54.6072,54.7585,54.6072,54.7585,15499.0
2015-07-23 10:30:00,61.53,61.8,61.53,61.76,30186.0,54.7585,54.9988,54.7585,54.9632,30186.0
2015-07-23 11:00:00,61.77,61.77,61.49,61.52,9339.0,54.9721,54.9721,54.7229,54.7496,9339.0
2015-07-23 11:30:00,61.51,61.51,61.16,61.37,31603.0,54.7407,54.7407,54.4292,54.6161,31603.0
2015-07-23 12:00:00,61.37,61.37,60.94,61.04,39644.0,54.6161,54.6161,54.2334,54.3224,39644.0
2015-07-23 12:30:00,61.06,61.28,61.05,61.27,18315.0,54.3402,54.536,54.3313,54.5271,18315.0
2015-07-23 13:00:00,61.26,61.33,61.25,61.31,6016.0,54.5182,54.5805,54.5093,54.5627,6016.0
2015-07-23 13:30:00,61.31,61.33,61.24,61.33,6834.0,54.5627,54.5805,54.5004,54.5805,6834.0
2015-07-23 14:00:00,61.36,61.36,61.27,61.31,4610.0,54.6072,54.6072,54.5271,54.5627,4610.0
2015-07-23 14:30:00,61.31,61.34,61.15,61.19,7122.0,54.5627,54.5894,54.4203,54.4559,7122.0
2015-07-23 15:00:00,61.15,61.16,61.0,61.07,24643.0,54.4203,54.4292,54.2868,54.3491,24643.0
2015-07-23 15:30:00,61.07,61.15,60.98,61.11,102411.0,54.3491,54.4203,54.269,54.3847,102411.0
2015-07-24 09:30:00,61.31,61.86,61.28,61.84,35783.0,54.5627,55.0522,54.536,55.0344,35783.0
2015-07-24 10:00:00,61.81,61.81,61.45,61.59,31093.0,55.0077,55.0077,54.6873,54.8119,31093.0
2015-07-24 10:30:00,61.57,61.58,61.16,61.4,12830.0,54.7941,54.803,54.4292,54.6428,12830.0
2015-07-24 11:00:00,61.35,61.38,61.12,61.25,15400.0,54.5983,54.625,54.3936,54.5093,15400.0
2015-07-24 11:30:00,61.23,61.33,61.17,61.26,27460.0,54.4915,54.5805,54.4381,54.5182,27460.0
2015-07-24 12:00:00,61.26,61.32,61.26,61.28,10080.0,54.5182,54.5716,54.5182,54.536,10080.0
2015-07-24 12:30:00,61.31,61.35,61.22,61.28,8501.0,54.5627,54.5983,54.4826,54.536,8501.0
2015-07-24 13:00:00,61.28,61.3,61.16,61.18,16979.0,54.536,54.5538,54.4292,54.447,16979.0
2015-07-24 13:30:00,61.17,61.23,61.05,61.2,46611.0,54.4381,54.4915,54.3313,54.4648,46611.0
2015-07-24 14:00:00,61.19,61.28,61.11,61.19,28821.0,54.4559,54.536,54.3847,54.4559,28821.0
2015-07-24 14:30:00,61.19,61.26,61.1,61.16,12380.0,54.4559,54.5182,54.3758,54.4292,12380.0
2015-07-24 15:00:00,61.16,61.32,61.13,61.19,23055.0,54.4292,54.5716,54.4025,54.4559,23055.0
2015-07-24 15:30:00,61.21,61.44,61.13,61.43,152154.0,54.4737,54.6784,54.4025,54.6695,152154.0
2015-07-27 09:30:00,61.13,61.24,60.76,60.85,21169.0,54.4025,54.5004,54.0732,54.1533,21169.0
2015-07-27 10:00:00,60.86,60.91,60.61,60.72,12668.0,54.1622,54.2067,53.9397,54.0376,12668.0
2015-07-27 10:30:00,60.81,61.5,60.81,61.28,35714.0,54.1177,54.7318,54.1177,54.536,35714.0
2015-07-27 11:00:00,61.23,61.4,61.12,61.39,49443.0,54.4915,54.6428,54.3936,54.6339,49443.0
2015-07-27 11:30:00,61.4,61.52,61.34,61.45,45094.0,54.6428,54.7496,54.5894,54.6873,45094.0
2015-07-27 12:00:00,61.44,61.53,61.44,61.51,27184.0,54.6784,54.7585,54.6784,54.7407,27184.0
2015-07-27 12:30:00,61.5,61.56,61.45,61.45,64065.0,54.7318,54.7852,54.6873,54.6873,64065.0
2015-07-27 13:00:00,61.43,61.55,61.36,61.42,207803.0,54.6695,54.7763,54.6072,54.6606,207803.0
2015-07-27 13:30:00,61.43,61.55,61.42,61.5,31152.0,54.6695,54.7763,54.6606,54.7318,31152.0
2015-07-27 14:00:00,61.5,61.53,61.33,61.36,43636.0,54.7318,54.7585,54.5805,54.6072,43636.0
2015-07-27 14:30:00,61.37,61.4,61.26,61.29,27594.0,54.6161,54.6428,54.5182,54.5449,27594.0
2015-07-27 15:00:00,61.29,61.3,61.22,61.24,63031.0,54.5449,54.5538,54.4826,54.5004,63031.0
2015-07-27 15:30:00,61.23,61.24,61.11,61.21,143006.0,54.4915,54.5004,54.3847,54.4737,143006.0
2015-07-28 09:30:00,61.32,61.53,61.22,61.49,72980.0,54.5716,54.7585,54.4826,54.7229,72980.0
2015-07-28 10:00:00,61.49,61.51,61.21,61.31,17469.0,54.7229,54.7407,54.4737,54.5627,17469.0
2015-07-28 10:30:00,61.38,61.54,61.28,61.52,22160.0,54.625,54.7674,54.536,54.7496,22160.0
2015-07-28 11:00:00,61.5,61.54,61.29,61.43,42131.0,54.7318,54.7674,54.5449,54.6695,42131.0
2015-07-28 11:30:00,61.47,61.82,61.44,61.79,24579.0,54.7051,55.0166,54.6784,54.9899,24579.0
2015-07-28 12:00:00,61.79,62.14,61.78,62.13,28308.0,54.9899,55.3014,54.981,55.2925,28308.0
2015-07-28 12:30:00,62.15,62.37,62.14,62.21,42187.0,55.3103,55.5061,55.3014,55.3637,42187.0
2015-07-28 13:00:00,62.19,62.55,62.19,62.51,48458.0,55.3459,55.6662,55.3459,55.6307,48458.0
2015-07-28 13:30:00,62.51,62.53,62.44,62.49,46889.0,55.6307,55.6484,55.5684,55.6129,46889.0
2015-07-28 14:00:00,62.49,62.8,62.48,62.78,43028.0,55.6129,55.8887,55.604,55.8709,43028.0
2015-07-28 14:30:00,62.78,62.85,62.55,62.62,91892.0,55.8709,55.9332,55.6662,55.7285,91892.0
2015-07-28 15:00:00,62.62,62.63,62.4,62.49,50626.0,55.7285,55.7374,55.5328,55.6129,50626.0
2015-07-28 15:30:00,62.49,62.52,62.35,62.41,143369.0,55.6129,55.6396,55.4883,55.5417,143369.0
2015-07-29 09:30:00,62.56,62.98,62.56,62.87,45400.0,55.6751,56.0489,55.6751,55.951,45400.0
2015-07-29 10:00:00,62.83,63.38,62.8,63.34,87010.0,55.9154,56.4049,55.8887,56.3693,87010.0
2015-07-29 10:30:00,63.34,63.65,63.32,63.4,43318.0,56.3693,56.6452,56.3515,56.4227,43318.0
2015-07-29 11:00:00,63.41,63.65,63.32,63.51,34771.0,56.4316,56.6452,56.3515,56.5206,34771.0
2015-07-29 11:30:00,63.57,63.86,63.52,63.58,69618.0,56.574,56.8321,56.5295,56.5829,69618.0
2015-07-29 12:00:00,63.61,63.62,63.36,63.46,21071.0,56.6096,56.6185,56.3871,56.4761,21071.0
2015-07-29 12:30:00,63.5,63.56,63.4,63.44,18478.0,56.5117,56.5651,56.4227,56.4583,18478.0
2015-07-29 13:00:00,63.43,63.6,63.43,63.55,21469.0,56.4494,56.6007,56.4494,56.5562,21469.0
2015-07-29 13:30:00,63.53,63.56,63.26,63.4,45578.0,56.5384,56.5651,56.2981,56.4227,45578.0
2015-07-29 14:00:00,63.41,63.55,63.19,63.38,32320.0,56.4316,56.5562,56.2358,56.4049,32320.0
2015-07-29 14:30:00,63.39,63.71,63.39,63.71,35933.0,56.4138,56.6986,56.4138,56.6986,35933.0
2015-07-29 15:00:00,63.72,63.76,63.58,63.61,69753.0,56.7075,56.7431,56.5829,56.6096,69753.0
2015-07-29 15:30:00,63.62,63.81,63.5,63.75,164925.0,56.6185,56.7876,56.5117,56.7342,164925.0
2015-07-30 09:30:00,63.9,66.05,61.55,63.68,428635.0,56.8677,58.7811,54.7763,56.6719,428635.0
2015-07-30 10:00:00,63.55,64.11,63.19,63.43,146097.0,56.5562,57.0546,56.2358,56.4494,146097.0
2015-07-30 10:30:00,63.41,63.67,63.08,63.22,64682.0,56.4316,56.663,56.1379,56.2625,64682.0
2015-07-30 11:00:00,63.22,63.37,62.93,62.98,52534.0,56.2625,56.396,56.0044,56.0489,52534.0
2015-07-30 11:30:00,62.97,63.31,62.81,62.95,57544.0,56.04,56.3426,55.8976,56.0222,57544.0
2015-07-30 12:00:00,62.98,63.25,62.87,63.22,32724.0,56.0489,56.2892,55.951,56.2625,32724.0
2015-07-30 12:30:00,63.21,63.24,63.11,63.13,29482.0,56.2536,56.2803,56.1646,56.1824,29482.0
2015-07-30 13:00:00,63.1,63.15,62.98,63.02,23441.0,56.1557,56.2002,56.0489,56.0845,23441.0
2015-07-30 13:30:00,63.01,63.16,63.01,63.09,42693.0,56.0756,56.2091,56.0756,56.1468,42693.0
2015-07-30 14:00:00,63.07,63.14,63.04,63.06,39602.0,56.129,56.1913,56.1023,56.1201,39602.0
2015-07-30 14:30:00,63.06,63.26,62.88,63.26,51837.0,56.1201,56.2981,55.9599,56.2981,51837.0
2015-07-30 15:00:00,63.21,63.36,63.13,63.17,80678.0,56.2536,56.3871,56.1824,56.218,80678.0
2015-07-30 15:30:00,63.16,63.31,63.1,63.23,189347.0,56.2091,56.3426,56.1557,56.2714,189347.0
2015-07-31 09:30:00,63.68,63.94,63.46,63.62,19254.0,56.6719,56.9033,56.4761,56.6185,19254.0
2015-07-31 10:00:00,63.64,63.71,63.44,63.56,37692.0,56.6363,56.6986,56.4583,56.5651,37692.0
2015-07-31 10:30:00,63.55,63.63,63.45,63.49,53689.0,56.5562,56.6274,56.4672,56.5028,53689.0
2015-07-31 11:00:00,63.49,63.65,63.43,63.43,45471.0,56.5028,56.6452,56.4494,56.4494,45471.0
2015-07-31 11:30:00,63.42,63.64,63.4,63.56,26580.0,56.4405,56.6363,56.4227,56.5651,26580.0
2015-07-31 12:00:00,63.56,63.56,63.37,63.46,45490.0,56.5651,56.5651,56.396,56.4761,45490.0
2015-07-31 12:30:00,63.49,63.51,63.34,63.5,31678.0,56.5028,56.5206,56.3693,56.5117,31678.0
2015-07-31 13:00:00,63.5,63.5,63.16,63.21,18160.0,56.5117,56.5117,56.2091,56.2536,18160.0
2015-07-31 13:30:00,63.19,63.25,63.08,63.21,14980.0,56.2358,56.2892,56.1379,56.2536,14980.0
2015-07-31 14:00:00,63.22,63.24,63.06,63.07,14198.0,56.2625,56.2803,56.1201,56.129,14198.0
2015-07-31 14:30:00,63.07,63.27,63.06,63.25,16659.0,56.129,56.307,56.1201,56.2892,16659.0
2015-07-31 15:00:00,63.24,63.36,63.1,63.18,26022.0,56.2803,56.3871,56.1557,56.2269,26022.0
2015-07-31 15:30:00,63.19,63.32,63.13,63.26,165534.0,56.2358,56.3515,56.1824,56.2981,165534.0
2015-08-03 09:30:00,63.22,63.31,62.87,63.13,52195.0,56.2625,56.3426,55.951,56.1824,52195.0
2015-08-03 10:00:00,63.16,63.25,62.87,62.88,21144.0,56.2091,56.2892,55.951,55.9599,21144.0
2015-08-03 10:30:00,62.87,62.99,62.77,62.85,36405.0,55.951,56.0578,55.862,55.9332,36405.0
2015-08-03 11:00:00,62.82,62.82,62.66,62.71,30754.0,55.9065,55.9065,55.7641,55.8086,30754.0
2015-08-03 11:30:00,62.77,62.83,62.64,62.68,35237.0,55.862,55.9154,55.7463,55.7819,35237.0
2015-08-03 12:00:00,62.73,62.86,62.65,62.68,37030.0,55.8264,55.9421,55.7552,55.7819,37030.0
2015-08-03 12:30:00,62.68,62.68,62.48,62.63,22943.0,55.7819,55.7819,55.604,55.7374,22943.0
2015-08-03 13:00:00,62.6,62.62,62.49,62.6,24225.0,55.7107,55.7285,55.6129,55.7107,24225.0
2015-08-03 13:30:00,62.59,62.77,62.58,62.7,30021.0,55.7018,55.862,55.6929,55.7997,30021.0
2015-08-03 14:00:00,62.71,62.71,62.39,62.43,14775.0,55.8086,55.8086,55.5239,55.5595,14775.0
2015-08-03 14:30:00,62.42,62.58,62.4,62.46,14080.0,55.5506,55.6929,55.5328,55.5862,14080.0
2015-08-03 15:00:00,62.47,62.5,62.38,62.48,20948.0,55.5951,55.6218,55.515,55.604,20948.0
2015-08-03 15:30:00,62.51,62.73,62.42,62.7,78188.0,55.6307,55.8264,55.5506,55.7997,78188.0
2015-08-04 09:30:00,62.8,63.04,62.69,62.99,18418.0,55.8887,56.1023,55.7908,56.0578,18418.0
2015-08-04 10:00:00,62.92,63.04,62.79,62.91,21091.0,55.9955,56.1023,55.8798,55.9866,21091.0
2015-08-04 10:30:00,62.95,63.06,62.78,62.84,14485.0,56.0222,56.1201,55.8709,55.9243,14485.0
2015-08-04 11:00:00,62.85,63.02,62.7,62.77,10000.0,55.9332,56.0845,55.7997,55.862,10000.0
2015-08-04 11:30:00,62.77,62.85,62.62,62.82,20946.0,55.862,55.9332,55.7285,55.9065,20946.0
2015-08-04 12:00:00,62.85,62.89,62.65,62.65,14141.0,55.9332,55.9688,55.7552,55.7552,14141.0
2015-08-04 12:30:00,62.67,62.73,62.57,62.57,11722.0,55.773,55.8264,55.684,55.684,11722.0
2015-08-04 13:00:00,62.55,62.62,62.51,62.61,21771.0,55.6662,55.7285,55.6307,55.7196,21771.0
2015-08-04 13:30:00,62.62,62.78,62.48,62.62,28787.0,55.7285,55.8709,55.604,55.7285,28787.0
2015-08-04 14:00:00,62.63,62.66,62.44,62.64,14283.0,55.7374,55.7641,55.5684,55.7463,14283.0
2015-08-04 14:30:00,62.64,62.75,62.58,62.68,27265.0,55.7463,55.8442,55.6929,55.7819,27265.0
2015-08-04 15:00:00,62.7,62.73,62.47,62.51,55607.0,55.7997,55.8264,55.5951,55.6307,55607.0
2015-08-04 15:30:00,62.52,62.66,62.51,62.61,45994.0,55.6396,55.7641,55.6307,55.7196,45994.0
2015-08-05 09:30:00,63.31,63.67,62.99,63.32,34276.0,56.3426,56.663,56.0578,56.3515,34276.0
2015-08-05 10:00:00,63.35,63.53,63.29,63.32,31601.0,56.3782,56.5384,56.3248,56.3515,31601.0
2015-08-05 10:30:00,63.33,63.33,63.08,63.18,60475.0,56.3604,56.3604,56.1379,56.2269,60475.0
2015-08-05 11:00:00,63.18,63.33,63.16,63.2,23396.0,56.2269,56.3604,56.2091,56.2447,23396.0
2015-08-05 11:30:00,63.22,63.33,63.1,63.1,55303.0,56.2625,56.3604,56.1557,56.1557,55303.0
2015-08-05 12:00:00,63.11,63.17,62.79,62.8,22600.0,56.1646,56.218,55.8798,55.8887,22600.0
2015-08-05 12:30:00,62.81,62.93,62.76,62.85,20025.0,55.8976,56.0044,55.8531,55.9332,20025.0
2015-08-05 13:00:00,62.83,62.89,62.72,62.8,16726.0,55.9154,55.9688,55.8175,55.8887,16726.0
2015-08-05 13:30:00,62.77,62.87,62.58,62.79,40944.0,55.862,55.951,55.6929,55.8798,40944.0
2015-08-05 14:00:00,62.78,63.04,62.76,62.98,21516.0,55.8709,56.1023,55.8531,56.0489,21516.0
2015-08-05 14:30:00,63.0,63.04,62.92,62.94,17470.0,56.0667,56.1023,55.9955,56.0133,17470.0
2015-08-05 15:00:00,62.94,63.0,62.86,62.9,31589.0,56.0133,56.0667,55.9421,55.9777,31589.0
2015-08-05 15:30:00,62.89,62.96,62.81,62.9,65050.0,55.9688,56.0311,55.8976,55.9777,65050.0
2015-08-06 09:30:00,62.89,62.89,62.54,62.58,27349.0,55.9688,55.9688,55.6573,55.6929,27349.0
2015-08-06 10:00:00,62.6,62.73,62.51,62.61,20766.0,55.7107,55.8264,55.6307,55.7196,20766.0
2015-08-06 10:30:00,62.56,62.93,62.56,62.73,22744.0,55.6751,56.0044,55.6751,55.8264,22744.0
2015-08-06 11:00:00,62.73,62.87,62.49,62.49,25620.0,55.8264,55.951,55.6129,55.6129,25620.0
2015-08-06 11:30:00,62.46,62.46,62.18,62.18,25013.0,55.5862,55.5862,55.337,55.337,25013.0
2015-08-06 12:00:00,62.14,62.2,61.98,62.09,16386.0,55.3014,55.3548,55.159,55.2569,16386.0
2015-08-06 12:30:00,62.05,62.14,62.01,62.02,18725.0,55.2213,55.3014,55.1857,55.1946,18725.0
2015-08-06 13:00:00,62.02,62.23,61.91,62.19,19394.0,55.1946,55.3815,55.0967,55.3459,19394.0
2015-08-06 13:30:00,62.2,62.21,61.99,62.1,25978.0,55.3548,55.3637,55.1679,55.2658,25978.0
2015-08-06 14:00:00,62.11,62.24,62.06,62.22,21674.0,55.2747,55.3904,55.2302,55.3726,21674.0
2015-08-06 14:30:00,62.23,62.28,62.18,62.25,17131.0,55.3815,55.426,55.337,55.3993,17131.0
2015-08-06 15:00:00,62.29,62.34,62.25,62.3,29970.0,55.4349,55.4794,55.3993,55.4438,29970.0
2015-08-06 15:30:00,62.32,62.32,62.16,62.28,65870.0,55.4616,55.4616,55.3192,55.426,65870.0
2015-08-07 09:30:00,62.29,62.44,61.97,62.43,15009.0,55.4349,55.5684,55.1501,55.5595,15009.0
2015-08-07 10:00:00,62.44,62.44,62.1,62.25,26950.0,55.5684,55.5684,55.2658,55.3993,26950.0
2015-08-07 10:30:00,62.27,62.51,62.25,62.4,11458.0,55.4171,55.6307,55.3993,55.5328,11458.0
2015-08-07 11:00:00,62.42,62.46,62.0,62.02,20724.0,55.5506,55.5862,55.1768,55.1946,20724.0
2015-08-07 11:30:00,62.02,62.09,61.85,62.05,17949.0,55.1946,55.2569,55.0433,55.2213,17949.0
2015-08-07 12:00:00,62.1,62.42,62.1,62.33,14599.0,55.2658,55.5506,55.2658,55.4705,14599.0
2015-08-07 12:30:00,62.33,62.46,62.3,62.42,22995.0,55.4705,55.5862,55.4438,55.5506,22995.0
2015-08-07 13:00:00,62.42,62.44,62.38,62.41,18162.0,55.5506,55.5684,55.515,55.5417,18162.0
2015-08-07 13:30:00,62.45,62.48,62.34,62.35,19974.0,55.5773,55.604,55.4794,55.4883,19974.0
2015-08-07 14:00:00,62.35,62.41,62.22,62.39,10192.0,55.4883,55.5417,55.3726,55.5239,10192.0
2015-08-07 14:30:00,62.4,62.43,62.36,62.43,14577.0,55.5328,55.5595,55.4972,55.5595,14577.0
2015-08-07 15:00:00,62.43,62.57,62.31,62.53,44673.0,55.5595,55.684,55.4527,55.6484,44673.0
2015-08-07 15:30:00,62.56,62.7,62.5,62.67,90015.0,55.6751,55.7997,55.6218,55.773,90015.0
2015-08-10 09:30:00,63.05,63.53,62.89,63.46,7911.0,56.1112,56.5384,55.9688,56.4761,7911.0
2015-08-10 10:00:00,63.43,63.51,63.34,63.45,16425.0,56.4494,56.5206,56.3693,56.4672,16425.0
2015-08-10 10:30:00,63.41,63.46,63.13,63.35,16192.0,56.4316,56.4761,56.1824,56.3782,16192.0
2015-08-10 11:00:00,63.38,63.41,63.28,63.28,56940.0,56.4049,56.4316,56.3159,56.3159,56940.0
2015-08-10 11:30:00,63.25,63.45,63.2,63.33,9883.0,56.2892,56.4672,56.2447,56.3604,9883.0
2015-08-10 12:00:00,63.34,63.48,63.32,63.48,7333.0,56.3693,56.4939,56.3515,56.4939,7333.0
2015-08-10 12:30:00,63.46,63.53,63.4,63.47,8713.0,56.4761,56.5384,56.4227,56.485,8713.0
2015-08-10 13:00:00,63.44,63.49,63.41,63.46,7521.0,56.4583,56.5028,56.4316,56.4761,7521.0
2015-08-10 13:30:00,63.49,63.51,63.33,63.36,6250.0,56.5028,56.5206,56.3604,56.3871,6250.0
2015-08-10 14:00:00,63.4,63.4,63.3,63.39,11203.0,56.4227,56.4227,56.3337,56.4138,11203.0
2015-08-10 14:30:00,63.38,63.38,63.26,63.27,10416.0,56.4049,56.4049,56.2981,56.307,10416.0
2015-08-10 15:00:00,63.28,63.32,63.24,63.3,16588.0,56.3159,56.3515,56.2803,56.3337,16588.0
2015-08-10 15:30:00,63.32,63.38,63.25,63.38,53826.0,56.3515,56.4049,56.2892,56.4049,53826.0
2015-08-11 09:30:00,62.88,62.96,62.72,62.91,12357.0,55.9599,56.0311,55.8175,55.9866,12357.0
2015-08-11 10:00:00,62.96,63.11,62.77,63.11,7743.0,56.0311,56.1646,55.862,56.1646,7743.0
2015-08-11 10:30:00,63.12,63.12,62.96,63.12,6620.0,56.1735,56.1735,56.0311,56.1735,6620.0
2015-08-11 11:00:00,63.07,63.1,62.98,63.05,10622.0,56.129,56.1557,56.0489,56.1112,10622.0
2015-08-11 11:30:00,63.02,63.07,62.84,62.84,25541.0,56.0845,56.129,55.9243,55.9243,25541.0
2015-08-11 12:00:00,62.82,63.05,62.79,63.0,36624.0,55.9065,56.1112,55.8798,56.0667,36624.0
2015-08-11 12:30:00,63.02,63.03,62.9,62.98,18683.0,56.0845,56.0934,55.9777,56.0489,18683.0
2015-08-11 13:00:00,62.95,63.03,62.9,63.0,11692.0,56.0222,56.0934,55.9777,56.0667,11692.0
2015-08-11 13:30:00,62.98,63.04,62.92,62.95,9535.0,56.0489,56.1023,55.9955,56.0222,9535.0
2015-08-11 14:00:00,62.93,62.98,62.85,62.98,8983.0,56.0044,56.0489,55.9332,56.0489,8983.0
2015-08-11 14:30:00,62.95,63.04,62.9,63.04,9415.0,56.0222,56.1023,55.9777,56.1023,9415.0
2015-08-11 15:00:00,63.04,63.07,62.94,63.06,18775.0,56.1023,56.129,56.0133,56.1201,18775.0
2015-08-11 15:30:00,63.07,63.19,63.02,63.16,33326.0,56.129,56.2358,56.0845,56.2091,33326.0
2015-08-12 09:30:00,62.8,62.8,62.2,62.37,28290.0,55.8887,55.8887,55.3548,55.5061,28290.0
2015-08-12 10:00:00,62.41,62.41,61.9,62.0,22756.0,55.5417,55.5417,55.0878,55.1768,22756.0
2015-08-12 10:30:00,62.02,62.23,61.93,61.95,19569.0,55.1946,55.3815,55.1145,55.1323,19569.0
2015-08-12 11:00:00,61.96,62.2,61.96,62.19,13650.0,55.1412,55.3548,55.1412,55.3459,13650.0
2015-08-12 11:30:00,62.18,62.25,62.04,62.07,17600.0,55.337,55.3993,55.2124,55.2391,17600.0
2015-08-12 12:00:00,62.02,62.18,61.95,62.18,14727.0,55.1946,55.337,55.1323,55.337,14727.0
2015-08-12 12:30:00,62.16,62.41,62.16,62.2,8985.0,55.3192,55.5417,55.3192,55.3548,8985.0
2015-08-12 13:00:00,62.24,62.37,62.2,62.29,12998.0,55.3904,55.5061,55.3548,55.4349,12998.0
2015-08-12 13:30:00,62.3,62.6,62.23,62.6,14600.0,55.4438,55.7107,55.3815,55.7107,14600.0
2015-08-12 14:00:00,62.57,62.62,62.49,62.52,16000.0,55.684,55.7285,55.6129,55.6396,16000.0
2015-08-12 14:30:00,62.54,62.91,62.52,62.88,9543.0,55.6573,55.9866,55.6396,55.9599,9543.0
2015-08-12 15:00:00,62.9,62.96,62.83,62.93,12999.0,55.9777,56.0311,55.9154,56.0044,12999.0
2015-08-12 15:30:00,62.96,63.08,62.92,63.04,74776.0,56.0311,56.1379,55.9955,56.1023,74776.0
2015-08-13 09:30:00,62.95,63.29,62.64,62.66,23671.0,56.0222,56.3248,55.7463,55.7641,23671.0
2015-08-13 10:00:00,62.66,62.92,62.57,62.92,13359.0,55.7641,55.9955,55.684,55.9955,13359.0
2015-08-13 10:30:00,62.96,63.1,62.88,63.02,16369.0,56.0311,56.1557,55.9599,56.0845,16369.0
2015-08-13 11:00:00,63.0,63.1,62.83,62.84,10598.0,56.0667,56.1557,55.9154,55.9243,10598.0
2015-08-13 11:30:00,62.88,63.11,62.82,63.05,10290.0,55.9599,56.1646,55.9065,56.1112,10290.0
2015-08-13 12:00:00,63.04,63.31,63.01,63.13,7702.0,56.1023,56.3426,56.0756,56.1824,7702.0
2015-08-13 12:30:00,63.2,63.2,63.06,63.15,9088.0,56.2447,56.2447,56.1201,56.2002,9088.0
2015-08-13 13:00:00,63.13,63.13,63.02,63.02,6154.0,56.1824,56.1824,56.0845,56.0845,6154.0
2015-08-13 13:30:00,63.02,63.06,62.91,63.01,10217.0,56.0845,56.1201,55.9866,56.0756,10217.0
2015-08-13 14:00:00,63.03,63.46,62.99,63.43,38281.0,56.0934,56.4761,56.0578,56.4494,38281.0
2015-08-13 14:30:00,63.46,63.47,63.3,63.38,11526.0,56.4761,56.485,56.3337,56.4049,11526.0
2015-08-13 15:00:00,63.38,63.46,63.27,63.31,18565.0,56.4049,56.4761,56.307,56.3426,18565.0
2015-08-13 15:30:00,63.3,63.32,63.12,63.28,65333.0,56.3337,56.3515,56.1735,56.3159,65333.0
2015-08-14 09:30:00,63.25,63.48,63.04,63.42,9107.0,56.2892,56.4939,56.1023,56.4405,9107.0
2015-08-14 10:00:00,63.34,63.44,63.25,63.26,9600.0,56.3693,56.4583,56.2892,56.2981,9600.0
2015-08-14 10:30:00,63.25,63.39,63.15,63.39,15643.0,56.2892,56.4138,56.2002,56.4138,15643.0
2015-08-14 11:00:00,63.4,63.4,63.17,63.25,3865.0,56.4227,56.4227,56.218,56.2892,3865.0
2015-08-14 11:30:00,63.23,63.29,63.14,63.14,6506.0,56.2714,56.3248,56.1913,56.1913,6506.0
2015-08-14 12:00:00,63.13,63.16,63.06,63.08,4774.0,56.1824,56.2091,56.1201,56.1379,4774.0
2015-08-14 12:30:00,63.07,63.12,63.06,63.09,4023.0,56.129,56.1735,56.1201,56.1468,4023.0
2015-08-14 13:00:00,63.14,63.32,63.14,63.28,2834.0,56.1913,56.3515,56.1913,56.3159,2834.0
2015-08-14 13:30:00,63.3,63.37,63.19,63.35,7892.0,56.3337,56.396,56.2358,56.3782,7892.0
2015-08-14 14:00:00,63.38,63.44,63.33,63.37,4222.0,56.4049,56.4583,56.3604,56.396,4222.0
2015-08-14 14:30:00,63.37,63.45,63.36,63.44,4526.0,56.396,56.4672,56.3871,56.4583,4526.0
2015-08-14 15:00:00,63.44,63.55,63.43,63.54,12113.0,56.4583,56.5562,56.4494,56.5473,12113.0
2015-08-14 15:30:00,63.53,63.63,63.51,63.61,30104.0,56.5384,56.6274,56.5206,56.6096,30104.0
2015-08-17 09:30:00,63.56,63.56,62.97,63.43,12424.0,56.5651,56.5651,56.04,56.4494,12424.0
2015-08-17 10:00:00,63.42,63.61,63.24,63.56,13640.0,56.4405,56.6096,56.2803,56.5651,13640.0
2015-08-17 10:30:00,63.55,63.89,63.48,63.87,36736.0,56.5562,56.8588,56.4939,56.841,36736.0
2015-08-17 11:00:00,63.84,64.0,63.84,63.98,21500.0,56.8143,56.9567,56.8143,56.9389,21500.0
2015-08-17 11:30:00,63.98,64.14,63.93,64.03,12018.0,56.9389,57.0813,56.8944,56.9834,12018.0
2015-08-17 12:00:00,64.04,64.13,63.99,64.09,12900.0,56.9923,57.0724,56.9478,57.0368,12900.0
2015-08-17 12:30:00,64.11,64.26,64.08,64.22,13751.0,57.0546,57.1881,57.0279,57.1525,13751.0
2015-08-17 13:00:00,64.23,64.34,64.19,64.31,9158.0,57.1614,57.2593,57.1258,57.2326,9158.0
2015-08-17 13:30:00,64.29,64.51,64.27,64.46,18441.0,57.2148,57.4105,57.197,57.366,18441.0
2015-08-17 14:00:00,64.45,64.49,64.19,64.3,10863.0,57.3571,57.3927,57.1258,57.2237,10863.0
2015-08-17 14:30:00,64.29,64.43,64.29,64.43,29264.0,57.2148,57.3394,57.2148,57.3394,29264.0
2015-08-17 15:00:00,64.43,64.56,64.41,64.53,53436.0,57.3394,57.455,57.3216,57.4283,53436.0
2015-08-17 15:30:00,64.51,64.7,64.5,64.65,102184.0,57.4105,57.5796,57.4016,57.5351,102184.0
2015-08-18 09:30:00,64.67,64.73,64.31,64.69,19182.0,57.5529,57.6063,57.2326,57.5707,19182.0
2015-08-18 10:00:00,64.73,64.84,64.64,64.75,48952.0,57.6063,57.7042,57.5262,57.6241,48952.0
2015-08-18 10:30:00,64.76,64.86,64.57,64.66,38691.0,57.633,57.722,57.4639,57.544,38691.0
2015-08-18 11:00:00,64.65,64.72,64.52,64.54,20702.0,57.5351,57.5974,57.4194,57.4372,20702.0
2015-08-18 11:30:00,64.53,64.66,64.49,64.59,28828.0,57.4283,57.544,57.3927,57.4817,28828.0
2015-08-18 12:00:00,64.56,64.62,64.47,64.55,19900.0,57.455,57.5084,57.3749,57.4461,19900.0
2015-08-18 12:30:00,64.54,64.72,64.51,64.54,49175.0,57.4372,57.5974,57.4105,57.4372,49175.0
2015-08-18 13:00:00,64.53,64.73,63.24,64.48,146129.0,57.4283,57.6063,56.2803,57.3838,146129.0
2015-08-18 13:30:00,64.48,64.64,64.46,64.5,34481.0,57.3838,57.5262,57.366,57.4016,34481.0
2015-08-18 14:00:00,64.49,64.58,64.41,64.5,36460.0,57.3927,57.4728,57.3216,57.4016,36460.0
2015-08-18 14:30:00,64.48,64.52,64.37,64.48,23644.0,57.3838,57.4194,57.286,57.3838,23644.0
2015-08-18 15:00:00,64.45,64.58,64.43,64.57,27384.0,57.3571,57.4728,57.3394,57.4639,27384.0
2015-08-18 15:30:00,64.55,64.66,64.53,64.58,62162.0,57.4461,57.544,57.4283,57.4728,62162.0
2015-08-19 09:30:00,64.05,64.07,63.75,63.95,9384.0,57.0012,57.019,56.7342,56.9122,9384.0
2015-08-19 10:00:00,63.89,64.18,63.81,64.14,12403.0,56.8588,57.1169,56.7876,57.0813,12403.0
2015-08-19 10:30:00,64.11,64.14,63.83,63.9,11646.0,57.0546,57.0813,56.8054,56.8677,11646.0
2015-08-19 11:00:00,63.97,64.05,63.88,63.88,20980.0,56.93,57.0012,56.8499,56.8499,20980.0
2015-08-19 11:30:00,63.86,63.89,63.67,63.79,23339.0,56.8321,56.8588,56.663,56.7698,23339.0
2015-08-19 12:00:00,63.79,63.84,63.66,63.69,26461.0,56.7698,56.8143,56.6541,56.6808,26461.0
2015-08-19 12:30:00,63.71,63.93,63.68,63.81,25853.0,56.6986,56.8944,56.6719,56.7876,25853.0
2015-08-19 13:00:00,63.78,63.89,63.74,63.76,23349.0,56.7609,56.8588,56.7253,56.7431,23349.0
2015-08-19 13:30:00,63.73,64.0,63.66,63.89,25358.0,56.7164,56.9567,56.6541,56.8588,25358.0
2015-08-19 14:00:00,63.94,64.42,63.94,64.16,22546.0,56.9033,57.3305,56.9033,57.0991,22546.0
2015-08-19 14:30:00,64.17,64.2,63.98,63.98,10439.0,57.108,57.1347,56.9389,56.9389,10439.0
2015-08-19 15:00:00,63.97,64.14,63.94,64.08,24281.0,56.93,57.0813,56.9033,57.0279,24281.0
2015-08-19 15:30:00,64.08,64.35,63.98,64.22,127106.0,57.0279,57.2682,56.9389,57.1525,127106.0
2015-08-20 09:30:00,63.55,63.65,63.09,63.41,62692.0,56.5562,56.6452,56.1468,56.4316,62692.0
2015-08-20 10:00:00,63.38,63.44,63.16,63.19,41044.0,56.4049,56.4583,56.2091,56.2358,41044.0
2015-08-20 10:30:00,63.19,63.56,63.06,63.45,97128.0,56.2358,56.5651,56.1201,56.4672,97128.0
2015-08-20 11:00:00,63.45,63.5,63.32,63.44,30832.0,56.4672,56.5117,56.3515,56.4583,30832.0
2015-08-20 11:30:00,63.41,63.43,63.18,63.23,12984.0,56.4316,56.4494,56.2269,56.2714,12984.0
2015-08-20 12:00:00,63.22,63.29,63.2,63.29,31806.0,56.2625,56.3248,56.2447,56.3248,31806.0
2015-08-20 12:30:00,63.26,63.32,63.06,63.09,30286.0,56.2981,56.3515,56.1201,56.1468,30286.0
2015-08-20 13:00:00,63.06,63.17,62.99,63.11,18628.0,56.1201,56.218,56.0578,56.1646,18628.0
2015-08-20 13:30:00,63.1,63.19,63.0,63.14,15711.0,56.1557,56.2358,56.0667,56.1913,15711.0
2015-08-20 14:00:00,63.1,63.12,63.01,63.05,25346.0,56.1557,56.1735,56.0756,56.1112,25346.0
2015-08-20 14:30:00,63.05,63.06,62.81,62.88,32088.0,56.1112,56.1201,55.8976,55.9599,32088.0
2015-08-20 15:00:00,62.85,62.96,62.8,62.86,26100.0,55.9332,56.0311,55.8887,55.9421,26100.0
2015-08-20 15:30:00,62.86,62.92,62.56,62.62,121882.0,55.9421,55.9955,55.6751,55.7285,121882.0
2015-08-21 09:30:00,62.15,62.15,61.6,61.88,49791.0,55.3103,55.3103,54.8208,55.07,49791.0
2015-08-21 10:00:00,61.95,62.1,61.71,61.74,25261.0,55.1323,55.2658,54.9187,54.9454,25261.0
2015-08-21 10:30:00,61.69,61.72,61.34,61.43,9923.0,54.9009,54.9276,54.5894,54.6695,9923.0
2015-08-21 11:00:00,61.5,61.5,60.96,61.16,12586.0,54.7318,54.7318,54.2512,54.4292,12586.0
2015-08-21 11:30:00,61.23,61.24,61.0,61.12,34553.0,54.4915,54.5004,54.2868,54.3936,34553.0
2015-08-21 12:00:00,61.12,61.4,61.05,61.11,18230.0,54.3936,54.6428,54.3313,54.3847,18230.0
2015-08-21 12:30:00,61.17,61.17,60.68,60.7,15626.0,54.4381,54.4381,54.002,54.0198,15626.0
2015-08-21 13:00:00,60.66,61.0,60.61,61.0,10268.0,53.9842,54.2868,53.9397,54.2868,10268.0
2015-08-21 13:30:00,60.95,61.36,60.88,61.36,12175.0,54.2423,54.6072,54.18,54.6072,12175.0
2015-08-21 14:00:00,61.4,61.48,61.18,61.23,11969.0,54.6428,54.714,54.447,54.4915,11969.0
2015-08-21 14:30:00,61.25,61.31,60.7,60.77,8393.0,54.5093,54.5627,54.0198,54.0821,8393.0
2015-08-21 15:00:00,60.75,60.8,60.43,60.7,30933.0,54.0643,54.1088,53.7796,54.0198,30933.0
2015-08-21 15:30:00,60.69,60.74,60.37,60.39,103179.0,54.0109,54.0554,53.7262,53.744,103179.0
2015-08-24 09:30:00,56.88,57.47,54.34,57.37,129660.0,50.6202,51.1453,48.3598,51.0563,129660.0
2015-08-24 10:00:00,57.28,58.73,57.25,58.38,71213.0,50.9762,52.2666,50.9495,51.9552,71213.0
2015-08-24 10:30:00,58.31,58.38,57.63,57.94,65897.0,51.8929,51.9552,51.2877,51.5636,65897.0
2015-08-24 11:00:00,57.94,58.02,57.86,57.95,70835.0,51.5636,51.6348,51.4924,51.5725,70835.0
2015-08-24 11:30:00,57.95,58.99,57.91,58.99,45715.0,51.5725,52.498,51.5369,52.498,45715.0
2015-08-24 12:00:00,58.93,59.3,58.48,59.25,202272.0,52.4446,52.7739,52.0442,52.7294,202272.0
2015-08-24 12:30:00,59.21,59.42,58.94,59.1,19555.0,52.6938,52.8807,52.4535,52.5959,19555.0
2015-08-24 13:00:00,59.05,59.2,58.88,59.01,37475.0,52.5514,52.6849,52.4001,52.5158,37475.0
2015-08-24 13:30:00,58.96,59.11,58.91,58.95,95343.0,52.4713,52.6048,52.4268,52.4624,95343.0
2015-08-24 14:00:00,58.96,59.05,58.62,58.75,111852.0,52.4713,52.5514,52.1688,52.2844,111852.0
2015-08-24 14:30:00,58.76,59.01,58.39,58.4,98889.0,52.2933,52.5158,51.9641,51.973,98889.0
2015-08-24 15:00:00,58.4,58.9,58.18,58.35,117091.0,51.973,52.4179,51.7772,51.9285,117091.0
2015-08-24 15:30:00,58.35,59.36,58.23,58.56,146120.0,51.9285,52.8273,51.8217,52.1154,146120.0
2015-08-25 09:30:00,59.75,59.91,58.79,59.46,122057.0,53.1744,53.3168,52.32,52.9163,122057.0
2015-08-25 10:00:00,59.48,59.81,59.13,59.48,27954.0,52.9341,53.2278,52.6226,52.9341,27954.0
2015-08-25 10:30:00,59.5,59.63,58.98,59.0,80567.0,52.9519,53.0676,52.4891,52.5069,80567.0
2015-08-25 11:00:00,59.02,59.69,59.0,59.43,48719.0,52.5247,53.121,52.5069,52.8896,48719.0
2015-08-25 11:30:00,59.42,59.64,59.36,59.44,20975.0,52.8807,53.0765,52.8273,52.8985,20975.0
2015-08-25 12:00:00,59.49,59.6,59.43,59.56,15089.0,52.943,53.0409,52.8896,53.0053,15089.0
2015-08-25 12:30:00,59.56,59.74,59.54,59.54,15747.0,53.0053,53.1655,52.9875,52.9875,15747.0
2015-08-25 13:00:00,59.54,59.63,58.98,59.03,34786.0,52.9875,53.0676,52.4891,52.5336,34786.0
2015-08-25 13:30:00,59.0,59.04,58.64,58.82,63664.0,52.5069,52.5425,52.1866,52.3467,63664.0
2015-08-25 14:00:00,58.83,58.86,58.53,58.6,32193.0,52.3556,52.3823,52.0887,52.151,32193.0
2015-08-25 14:30:00,58.63,58.84,58.5,58.72,26544.0,52.1777,52.3645,52.062,52.2577,26544.0
2015-08-25 15:00:00,58.78,58.79,57.85,57.92,65469.0,52.3111,52.32,51.4835,51.5458,65469.0
2015-08-25 15:30:00,57.92,57.94,56.88,56.94,213434.0,51.5458,51.5636,50.6202,50.6736,213434.0
2015-08-26 09:30:00,58.29,58.47,57.53,58.14,75826.0,51.8751,52.0353,51.1987,51.7416,75826.0
2015-08-26 10:00:00,58.12,58.47,57.77,58.22,88009.0,51.7238,52.0353,51.4123,51.8128,88009.0
2015-08-26 10:30:00,58.26,58.26,57.74,57.74,33780.0,51.8484,51.8484,51.3856,51.3856,33780.0
2015-08-26 11:00:00,57.75,57.93,57.64,57.69,29723.0,51.3945,51.5547,51.2966,51.3411,29723.0
2015-08-26 11:30:00,57.67,57.7,57.25,57.47,84956.0,51.3233,51.35,50.9495,51.1453,84956.0
2015-08-26 12:00:00,57.47,57.6,57.44,57.51,49822.0,51.1453,51.261,51.1186,51.1809,49822.0
2015-08-26 12:30:00,57.48,57.52,57.12,57.52,85845.0,51.1542,51.1898,50.8338,51.1898,85845.0
2015-08-26 13:00:00,57.53,57.69,57.26,57.58,50570.0,51.1987,51.3411,50.9584,51.2432,50570.0
2015-08-26 13:30:00,57.6,58.16,57.57,57.98,24152.0,51.261,51.7594,51.2343,51.5992,24152.0
2015-08-26 14:00:00,58.09,58.11,57.52,57.75,18848.0,51.6971,51.7149,51.1898,51.3945,18848.0
2015-08-26 14:30:00,57.75,58.3,57.63,58.14,32538.0,51.3945,51.884,51.2877,51.7416,32538.0
2015-08-26 15:00:00,58.1,58.81,58.06,58.54,53770.0,51.706,52.3378,51.6704,52.0976,53770.0
2015-08-26 15:30:00,58.51,59.08,58.51,59.04,169602.0,52.0709,52.5781,52.0709,52.5425,169602.0
2015-08-27 09:30:00,59.49,59.84,59.2,59.66,47154.0,52.943,53.2545,52.6849,53.0943,47154.0
2015-08-27 10:00:00,59.66,59.67,59.27,59.34,56173.0,53.0943,53.1032,52.7472,52.8095,56173.0
2015-08-27 10:30:00,59.34,59.79,59.17,59.77,41894.0,52.8095,53.21,52.6582,53.1922,41894.0
2015-08-27 11:00:00,59.75,59.97,59.68,59.75,32872.0,53.1744,53.3702,53.1121,53.1744,32872.0
2015-08-27 11:30:00,59.8,60.02,59.68,59.99,17871.0,53.2189,53.4147,53.1121,53.388,17871.0
2015-08-27 12:00:00,60.0,60.3,60.0,60.16,17802.0,53.3969,53.6639,53.3969,53.5393,17802.0
2015-08-27 12:30:00,60.14,60.5,60.12,60.49,22108.0,53.5215,53.8419,53.5037,53.833,22108.0
2015-08-27 13:00:00,60.52,60.78,60.49,60.49,19135.0,53.8597,54.091,53.833,53.833,19135.0
2015-08-27 13:30:00,60.47,60.54,60.26,60.54,20706.0,53.8152,53.8775,53.6283,53.8775,20706.0
2015-08-27 14:00:00,60.57,60.67,60.1,60.23,39532.0,53.9042,53.9931,53.4859,53.6016,39532.0
2015-08-27 14:30:00,60.23,60.34,59.65,59.72,46564.0,53.6016,53.6995,53.0854,53.1477,46564.0
2015-08-27 15:00:00,59.7,60.06,59.4,60.01,60334.0,53.1299,53.4503,52.8629,53.4058,60334.0
2015-08-27 15:30:00,60.0,60.59,59.89,60.53,128984.0,53.3969,53.922,53.299,53.8686,128984.0
2015-08-28 09:30:00,60.48,60.8,59.74,60.59,47726.0,53.8241,54.1088,53.1655,53.922,47726.0
2015-08-28 10:00:00,60.64,60.67,60.29,60.52,124396.0,53.9664,53.9931,53.655,53.8597,124396.0
2015-08-28 10:30:00,60.47,60.56,60.34,60.44,21570.0,53.8152,53.8953,53.6995,53.7885,21570.0
2015-08-28 11:00:00,60.49,60.65,60.45,60.63,13410.0,53.833,53.9753,53.7974,53.9575,13410.0
2015-08-28 11:30:00,60.61,60.71,60.34,60.41,33908.0,53.9397,54.0287,53.6995,53.7618,33908.0
2015-08-28 12:00:00,60.38,60.58,60.38,60.5,13139.0,53.7351,53.9131,53.7351,53.8419,13139.0
2015-08-28 12:30:00,60.55,60.57,60.4,60.41,25006.0,53.8864,53.9042,53.7529,53.7618,25006.0
2015-08-28 13:00:00,60.43,60.5,60.26,60.26,18761.0,53.7796,53.8419,53.6283,53.6283,18761.0
2015-08-28 13:30:00,60.27,60.4,60.1,60.22,12979.0,53.6372,53.7529,53.4859,53.5927,12979.0
2015-08-28 14:00:00,60.28,60.54,60.24,60.34,16969.0,53.6461,53.8775,53.6105,53.6995,16969.0
2015-08-28 14:30:00,60.38,60.45,60.21,60.38,25602.0,53.7351,53.7974,53.5838,53.7351,25602.0
2015-08-28 15:00:00,60.37,60.42,60.14,60.19,39089.0,53.7262,53.7707,53.5215,53.566,39089.0
2015-08-28 15:30:00,60.18,60.3,59.89,60.28,103369.0,53.5571,53.6639,53.299,53.6461,103369.0
2015-08-31 09:30:00,60.17,60.17,59.62,59.62,9809.0,53.5482,53.5482,53.0587,53.0587,9809.0
2015-08-31 10:00:00,59.51,59.59,59.34,59.57,14161.0,52.9608,53.032,52.8095,53.0142,14161.0
2015-08-31 10:30:00,59.48,59.99,59.48,59.9,29483.0,52.9341,53.388,52.9341,53.3079,29483.0
2015-08-31 11:00:00,59.88,59.97,59.7,59.93,11737.0,53.2901,53.3702,53.1299,53.3346,11737.0
2015-08-31 11:30:00,59.92,60.14,59.77,59.87,11135.0,53.3257,53.5215,53.1922,53.2812,11135.0
2015-08-31 12:00:00,59.87,60.22,59.83,60.16,13587.0,53.2812,53.5927,53.2456,53.5393,13587.0
2015-08-31 12:30:00,60.21,60.22,59.97,59.97,9013.0,53.5838,53.5927,53.3702,53.3702,9013.0
2015-08-31 13:00:00,59.97,59.99,59.78,59.85,17097.0,53.3702,53.388,53.2011,53.2634,17097.0
2015-08-31 13:30:00,59.83,59.85,59.61,59.67,41042.0,53.2456,53.2634,53.0498,53.1032,41042.0
2015-08-31 14:00:00,59.7,59.72,59.49,59.66,15196.0,53.1299,53.1477,52.943,53.0943,15196.0
2015-08-31 14:30:00,59.68,59.74,59.47,59.55,12622.0,53.1121,53.1655,52.9252,52.9964,12622.0
2015-08-31 15:00:00,59.57,59.74,59.45,59.5,27781.0,53.0142,53.1655,52.9074,52.9519,27781.0
2015-08-31 15:30:00,59.49,59.82,59.49,59.58,68152.0,52.943,53.2367,52.943,53.0231,68152.0
2015-09-01 09:30:00,57.17,58.65,57.17,58.57,45200.0,50.8783,52.1955,50.8783,52.1243,45200.0
2015-09-01 10:00:00,58.45,58.64,58.09,58.61,52873.0,52.0175,52.1866,51.6971,52.1599,52873.0
2015-09-01 10:30:00,58.59,58.73,58.2,58.47,39769.0,52.1421,52.2666,51.795,52.0353,39769.0
2015-09-01 11:00:00,58.47,58.7,58.37,58.48,16062.0,52.0353,52.2399,51.9463,52.0442,16062.0
2015-09-01 11:30:00,58.46,58.62,58.42,58.53,15117.0,52.0264,52.1688,51.9908,52.0887,15117.0
2015-09-01 12:00:00,58.53,58.55,58.2,58.34,39184.0,52.0887,52.1065,51.795,51.9196,39184.0
2015-09-01 12:30:00,58.31,58.46,58.22,58.27,54646.0,51.8929,52.0264,51.8128,51.8573,54646.0
2015-09-01 13:00:00,58.32,58.59,58.3,58.58,25064.0,51.9018,52.1421,51.884,52.1332,25064.0
2015-09-01 13:30:00,58.53,58.65,58.35,58.63,44000.0,52.0887,52.1955,51.9285,52.1777,44000.0
2015-09-01 14:00:00,58.6,58.61,58.43,58.58,58952.0,52.151,52.1599,51.9997,52.1332,58952.0
2015-09-01 14:30:00,58.54,58.78,58.51,58.52,22426.0,52.0976,52.3111,52.0709,52.0798,22426.0
2015-09-01 15:00:00,58.55,58.72,58.45,58.5,73211.0,52.1065,52.2577,52.0175,52.062,73211.0
2015-09-01 15:30:00,58.51,58.74,58.22,58.58,120545.0,52.0709,52.2755,51.8128,52.1332,120545.0
2015-09-02 09:30:00,59.22,59.22,58.66,58.7,21554.0,52.7027,52.7027,52.2044,52.2399,21554.0
2015-09-02 10:00:00,58.69,59.05,58.67,58.68,9122.0,52.231,52.5514,52.2133,52.2221,9122.0
2015-09-02 10:30:00,58.73,58.73,58.4,58.68,10264.0,52.2666,52.2666,51.973,52.2221,10264.0
2015-09-02 11:00:00,58.68,58.81,58.56,58.81,8201.0,52.2221,52.3378,52.1154,52.3378,8201.0
2015-09-02 11:30:00,58.74,58.81,58.34,58.47,7894.0,52.2755,52.3378,51.9196,52.0353,7894.0
2015-09-02 12:00:00,58.52,58.64,58.42,58.64,4950.0,52.0798,52.1866,51.9908,52.1866,4950.0
2015-09-02 12:30:00,58.67,58.86,58.66,58.86,4100.0,52.2133,52.3823,52.2044,52.3823,4100.0
2015-09-02 13:00:00,58.87,58.87,58.65,58.78,12299.0,52.3912,52.3912,52.1955,52.3111,12299.0
2015-09-02 13:30:00,58.81,58.89,58.66,58.75,15129.0,52.3378,52.409,52.2044,52.2844,15129.0
2015-09-02 14:00:00,58.77,58.99,58.69,58.89,19468.0,52.3022,52.498,52.231,52.409,19468.0
2015-09-02 14:30:00,58.9,58.99,58.74,58.95,17973.0,52.4179,52.498,52.2755,52.4624,17973.0
2015-09-02 15:00:00,58.96,59.02,58.76,59.01,19418.0,52.4713,52.5247,52.2933,52.5158,19418.0
2015-09-02 15:30:00,59.0,59.31,58.81,59.31,84379.0,52.5069,52.7828,52.3378,52.7828,84379.0
2015-09-03 09:30:00,59.41,59.74,58.53,59.31,19063.0,52.8718,53.1655,52.0887,52.7828,19063.0
2015-09-03 10:00:00,59.39,59.66,59.33,59.61,14306.0,52.854,53.0943,52.8006,53.0498,14306.0
2015-09-03 10:30:00,59.61,60.37,59.56,60.35,66279.0,53.0498,53.7262,53.0053,53.7084,66279.0
2015-09-03 11:00:00,60.38,60.45,60.04,60.07,26066.0,53.7351,53.7974,53.4325,53.4592,26066.0
2015-09-03 11:30:00,60.05,60.09,59.84,59.93,33161.0,53.4414,53.477,53.2545,53.3346,33161.0
2015-09-03 12:00:00,59.9,59.9,59.72,59.83,10185.0,53.3079,53.3079,53.1477,53.2456,10185.0
2015-09-03 12:30:00,59.83,59.84,59.63,59.69,11596.0,53.2456,53.2545,53.0676,53.121,11596.0
2015-09-03 13:00:00,59.68,59.77,59.44,59.75,13343.0,53.1121,53.1922,52.8985,53.1744,13343.0
2015-09-03 13:30:00,59.68,59.74,59.48,59.48,22389.0,53.1121,53.1655,52.9341,52.9341,22389.0
2015-09-03 14:00:00,59.47,59.71,59.38,59.65,37217.0,52.9252,53.1388,52.8451,53.0854,37217.0
2015-09-03 14:30:00,59.65,59.81,59.61,59.79,38817.0,53.0854,53.2278,53.0498,53.21,38817.0
2015-09-03 15:00:00,59.8,59.85,59.71,59.75,33655.0,53.2189,53.2634,53.1388,53.1744,33655.0
2015-09-03 15:30:00,59.72,59.98,59.67,59.78,107370.0,53.1477,53.3791,53.1032,53.2011,107370.0
2015-09-04 09:30:00,59.05,59.25,58.59,58.7,37477.0,52.5514,52.7294,52.1421,52.2399,37477.0
2015-09-04 10:00:00,58.68,59.11,58.67,58.95,11363.0,52.2221,52.6048,52.2133,52.4624,11363.0
2015-09-04 10:30:00,59.01,59.08,58.86,58.93,18807.0,52.5158,52.5781,52.3823,52.4446,18807.0
2015-09-04 11:00:00,58.98,59.08,58.78,58.79,11446.0,52.4891,52.5781,52.3111,52.32,11446.0
2015-09-04 11:30:00,58.8,58.83,58.6,58.6,10802.0,52.3289,52.3556,52.151,52.151,10802.0
2015-09-04 12:00:00,58.62,58.64,58.29,58.33,15925.0,52.1688,52.1866,51.8751,51.9107,15925.0
2015-09-04 12:30:00,58.33,58.61,58.27,58.57,22922.0,51.9107,52.1599,51.8573,52.1243,22922.0
2015-09-04 13:00:00,58.59,58.68,58.52,58.62,32405.0,52.1421,52.2221,52.0798,52.1688,32405.0
2015-09-04 13:30:00,58.6,58.87,58.59,58.72,32962.0,52.151,52.3912,52.1421,52.2577,32962.0
2015-09-04 14:00:00,58.7,58.8,58.54,58.65,22449.0,52.2399,52.3289,52.0976,52.1955,22449.0
2015-09-04 14:30:00,58.64,58.81,58.58,58.77,23253.0,52.1866,52.3378,52.1332,52.3022,23253.0
2015-09-04 15:00:00,58.78,58.84,58.62,58.7,31140.0,52.3111,52.3645,52.1688,52.2399,31140.0
2015-09-04 15:30:00,58.71,59.03,58.64,58.73,75223.0,52.2488,52.5336,52.1866,52.2666,75223.0
2015-09-08 09:30:00,59.69,59.95,59.22,59.5,20349.0,53.121,53.3524,52.7027,52.9519,20349.0
2015-09-08 10:00:00,59.54,59.58,59.16,59.25,16050.0,52.9875,53.0231,52.6493,52.7294,16050.0
2015-09-08 10:30:00,59.29,59.29,59.11,59.25,10024.0,52.765,52.765,52.6048,52.7294,10024.0
2015-09-08 11:00:00,59.28,59.5,59.24,59.46,14729.0,52.7561,52.9519,52.7205,52.9163,14729.0
2015-09-08 11:30:00,59.41,59.46,59.23,59.33,12520.0,52.8718,52.9163,52.7116,52.8006,12520.0
2015-09-08 12:00:00,59.27,59.7,59.27,59.7,10470.0,52.7472,53.1299,52.7472,53.1299,10470.0
2015-09-08 12:30:00,59.69,59.7,59.52,59.59,9359.0,53.121,53.1299,52.9697,53.032,9359.0
2015-09-08 13:00:00,59.56,59.77,59.56,59.61,16929.0,53.0053,53.1922,53.0053,53.0498,16929.0
2015-09-08 13:30:00,59.65,60.01,59.6,59.99,12988.0,53.0854,53.4058,53.0409,53.388,12988.0
2015-09-08 14:00:00,59.97,60.09,59.88,60.09,13820.0,53.3702,53.477,53.2901,53.477,13820.0
2015-09-08 14:30:00,60.09,60.28,60.06,60.23,16689.0,53.477,53.6461,53.4503,53.6016,16689.0
2015-09-08 15:00:00,60.22,60.29,60.1,60.28,20399.0,53.5927,53.655,53.4859,53.6461,20399.0
2015-09-08 15:30:00,60.28,60.39,60.21,60.33,52825.0,53.6461,53.744,53.5838,53.6906,52825.0
2015-09-09 09:30:00,60.95,61.19,60.27,60.49,40501.0,54.2423,54.4559,53.6372,53.833,40501.0
2015-09-09 10:00:00,60.5,60.65,60.34,60.43,39963.0,53.8419,53.9753,53.6995,53.7796,39963.0
2015-09-09 10:30:00,60.44,60.45,60.15,60.35,29380.0,53.7885,53.7974,53.5304,53.7084,29380.0
2015-09-09 11:00:00,60.37,60.61,60.34,60.59,19861.0,53.7262,53.9397,53.6995,53.922,19861.0
2015-09-09 11:30:00,60.6,60.75,60.52,60.65,29974.0,53.9309,54.0643,53.8597,53.9753,29974.0
2015-09-09 12:00:00,60.65,60.92,60.65,60.92,28749.0,53.9753,54.2156,53.9753,54.2156,28749.0
2015-09-09 12:30:00,60.92,61.09,60.85,61.02,31445.0,54.2156,54.3669,54.1533,54.3046,31445.0
2015-09-09 13:00:00,61.04,61.14,60.97,61.07,35833.0,54.3224,54.4114,54.2601,54.3491,35833.0
2015-09-09 13:30:00,61.07,61.08,60.71,60.72,44562.0,54.3491,54.358,54.0287,54.0376,44562.0
2015-09-09 14:00:00,60.74,60.85,60.6,60.74,30134.0,54.0554,54.1533,53.9309,54.0554,30134.0
2015-09-09 14:30:00,60.76,60.94,60.73,60.84,61253.0,54.0732,54.2334,54.0465,54.1444,61253.0
2015-09-09 15:00:00,60.83,61.02,60.54,60.56,40775.0,54.1355,54.3046,53.8775,53.8953,40775.0
2015-09-09 15:30:00,60.56,60.56,60.08,60.22,72305.0,53.8953,53.8953,53.4681,53.5927,72305.0
2015-09-10 09:30:00,60.08,60.31,59.78,59.78,17401.0,53.4681,53.6728,53.2011,53.2011,17401.0
2015-09-10 10:00:00,59.71,59.92,59.59,59.89,25049.0,53.1388,53.3257,53.032,53.299,25049.0
2015-09-10 10:30:00,59.94,60.45,59.88,60.29,21258.0,53.3435,53.7974,53.2901,53.655,21258.0
2015-09-10 11:00:00,60.27,60.33,59.95,60.09,22100.0,53.6372,53.6906,53.3524,53.477,22100.0
2015-09-10 11:30:00,60.1,60.34,60.03,60.15,22617.0,53.4859,53.6995,53.4236,53.5304,22617.0
2015-09-10 12:00:00,60.18,60.46,60.11,60.38,19666.0,53.5571,53.8063,53.4948,53.7351,19666.0
2015-09-10 12:30:00,60.34,60.47,60.3,60.36,17331.0,53.6995,53.8152,53.6639,53.7173,17331.0
2015-09-10 13:00:00,60.33,60.61,60.31,60.6,12348.0,53.6906,53.9397,53.6728,53.9309,12348.0
2015-09-10 13:30:00,60.63,60.77,60.54,60.54,27190.0,53.9575,54.0821,53.8775,53.8775,27190.0
2015-09-10 14:00:00,60.61,60.63,60.29,60.31,16558.0,53.9397,53.9575,53.655,53.6728,16558.0
2015-09-10 14:30:00,60.36,60.43,60.07,60.07,20415.0,53.7173,53.7796,53.4592,53.4592,20415.0
2015-09-10 15:00:00,60.06,60.27,60.01,60.17,40716.0,53.4503,53.6372,53.4058,53.5482,40716.0
2015-09-10 15:30:00,60.17,60.31,60.06,60.28,60306.0,53.5482,53.6728,53.4503,53.6461,60306.0
2015-09-11 09:30:00,59.92,60.21,59.76,59.77,11872.0,53.3257,53.5838,53.1833,53.1922,11872.0
2015-09-11 10:00:00,59.77,59.92,59.58,59.92,16270.0,53.1922,53.3257,53.0231,53.3257,16270.0
2015-09-11 10:30:00,59.9,60.07,59.86,59.86,5876.0,53.3079,53.4592,53.2723,53.2723,5876.0
2015-09-11 11:00:00,59.88,59.95,59.79,59.84,9829.0,53.2901,53.3524,53.21,53.2545,9829.0
2015-09-11 11:30:00,59.87,60.18,59.77,60.1,5770.0,53.2812,53.5571,53.1922,53.4859,5770.0
2015-09-11 12:00:00,60.04,60.35,60.04,60.19,14516.0,53.4325,53.7084,53.4325,53.566,14516.0
2015-09-11 12:30:00,60.22,60.55,60.22,60.48,5350.0,53.5927,53.8864,53.5927,53.8241,5350.0
2015-09-11 13:00:00,60.47,60.47,60.26,60.26,3200.0,53.8152,53.8152,53.6283,53.6283,3200.0
2015-09-11 13:30:00,60.26,60.42,60.14,60.33,12096.0,53.6283,53.7707,53.5215,53.6906,12096.0
2015-09-11 14:00:00,60.28,60.32,60.22,60.25,4345.0,53.6461,53.6817,53.5927,53.6194,4345.0
2015-09-11 14:30:00,60.27,60.4,60.24,60.32,18152.0,53.6372,53.7529,53.6105,53.6817,18152.0
2015-09-11 15:00:00,60.31,60.6,60.31,60.54,10508.0,53.6728,53.9309,53.6728,53.8775,10508.0
2015-09-11 15:30:00,60.51,60.67,60.42,60.61,62056.0,53.8508,53.9931,53.7707,53.9397,62056.0
2015-09-14 09:30:00,60.44,60.59,60.16,60.3,11914.0,53.877,54.0108,53.6274,53.7522,11914.0
2015-09-14 10:00:00,60.27,60.74,60.25,60.59,18170.0,53.7255,54.1445,53.7077,54.0108,18170.0
2015-09-14 10:30:00,60.65,60.74,60.46,60.69,18617.0,54.0642,54.1445,53.8949,54.0999,18617.0
2015-09-14 11:00:00,60.7,60.76,60.56,60.57,25049.0,54.1088,54.1623,53.984,53.9929,25049.0
2015-09-14 11:30:00,60.54,60.7,60.5,60.67,16715.0,53.9662,54.1088,53.9305,54.0821,16715.0
2015-09-14 12:00:00,60.67,60.73,60.52,60.65,16398.0,54.0821,54.1356,53.9484,54.0642,16398.0
2015-09-14 12:30:00,60.64,60.72,60.58,60.61,9782.0,54.0553,54.1266,54.0018,54.0286,9782.0
2015-09-14 13:00:00,60.63,60.69,60.5,60.5,10463.0,54.0464,54.0999,53.9305,53.9305,10463.0
2015-09-14 13:30:00,60.53,60.75,60.52,60.7,14732.0,53.9573,54.1534,53.9484,54.1088,14732.0
2015-09-14 14:00:00,60.68,60.68,60.5,60.5,15437.0,54.091,54.091,53.9305,53.9305,15437.0
2015-09-14 14:30:00,60.51,60.6,60.44,60.52,14276.0,53.9394,54.0197,53.877,53.9484,14276.0
2015-09-14 15:00:00,60.51,60.66,60.47,60.61,25547.0,53.9394,54.0732,53.9038,54.0286,25547.0
2015-09-14 15:30:00,60.62,60.74,60.52,60.72,63272.0,54.0375,54.1445,53.9484,54.1266,63272.0
2015-09-15 09:30:00,60.93,60.93,60.54,60.73,9783.0,54.3138,54.3138,53.9662,54.1356,9783.0
2015-09-15 10:00:00,60.67,61.07,60.67,61.0,17764.0,54.0821,54.4386,54.0821,54.3762,17764.0
2015-09-15 10:30:00,61.0,61.37,61.0,61.17,17375.0,54.3762,54.7061,54.3762,54.5278,17375.0
2015-09-15 11:00:00,61.21,61.3,61.05,61.29,81707.0,54.5634,54.6437,54.4208,54.6347,81707.0
2015-09-15 11:30:00,61.31,61.31,61.17,61.21,8646.0,54.6526,54.6526,54.5278,54.5634,8646.0
2015-09-15 12:00:00,61.23,61.36,61.21,61.29,6633.0,54.5813,54.6971,54.5634,54.6347,6633.0
2015-09-15 12:30:00,61.33,61.4,61.29,61.38,11827.0,54.6704,54.7328,54.6347,54.715,11827.0
2015-09-15 13:00:00,61.38,61.55,61.35,61.55,18909.0,54.715,54.8665,54.6882,54.8665,18909.0
2015-09-15 13:30:00,61.57,61.62,61.45,61.49,20869.0,54.8843,54.9289,54.7774,54.813,20869.0
2015-09-15 14:00:00,61.48,61.53,61.33,61.36,15926.0,54.8041,54.8487,54.6704,54.6971,15926.0
2015-09-15 14:30:00,61.38,61.51,61.34,61.51,20267.0,54.715,54.8309,54.6793,54.8309,20267.0
2015-09-15 15:00:00,61.56,61.77,61.55,61.74,33968.0,54.8754,55.0626,54.8665,55.0359,33968.0
2015-09-15 15:30:00,61.75,61.81,61.56,61.63,61582.0,55.0448,55.0983,54.8754,54.9378,61582.0
2015-09-16 09:30:00,61.49,61.61,61.11,61.19,23456.0,54.813,54.92,54.4743,54.5456,23456.0
2015-09-16 10:00:00,61.21,61.4,61.08,61.38,16166.0,54.5634,54.7328,54.4475,54.715,16166.0
2015-09-16 10:30:00,61.4,61.45,61.25,61.45,19099.0,54.7328,54.7774,54.5991,54.7774,19099.0
2015-09-16 11:00:00,61.42,61.75,61.42,61.69,14089.0,54.7506,55.0448,54.7506,54.9913,14089.0
2015-09-16 11:30:00,61.65,61.78,61.62,61.76,22400.0,54.9557,55.0715,54.9289,55.0537,22400.0
2015-09-16 12:00:00,61.79,61.86,61.73,61.85,10162.0,55.0805,55.1429,55.027,55.1339,10162.0
2015-09-16 12:30:00,61.87,62.01,61.79,61.98,13585.0,55.1518,55.2766,55.0805,55.2498,13585.0
2015-09-16 13:00:00,61.94,62.08,61.85,61.99,26418.0,55.2142,55.339,55.1339,55.2587,26418.0
2015-09-16 13:30:00,61.98,62.05,61.98,61.99,16470.0,55.2498,55.3122,55.2498,55.2587,16470.0
2015-09-16 14:00:00,61.98,62.02,61.56,61.58,26035.0,55.2498,55.2855,54.8754,54.8933,26035.0
2015-09-16 14:30:00,61.6,61.71,61.54,61.7,17918.0,54.9111,55.0091,54.8576,55.0002,17918.0
2015-09-16 15:00:00,61.7,61.9,61.7,61.83,35438.0,55.0002,55.1785,55.0002,55.1161,35438.0
2015-09-16 15:30:00,61.83,61.93,61.76,61.79,98131.0,55.1161,55.2052,55.0537,55.0805,98131.0
2015-09-17 09:30:00,61.71,61.89,61.46,61.63,19749.0,55.0091,55.1696,54.7863,54.9378,19749.0
2015-09-17 10:00:00,61.62,62.05,61.57,61.89,17156.0,54.9289,55.3122,54.8843,55.1696,17156.0
2015-09-17 10:30:00,61.91,61.98,61.77,61.96,11060.0,55.1874,55.2498,55.0626,55.232,11060.0
2015-09-17 11:00:00,61.98,62.0,61.86,61.89,14024.0,55.2498,55.2676,55.1429,55.1696,14024.0
2015-09-17 11:30:00,61.91,61.98,61.83,61.94,13257.0,55.1874,55.2498,55.1161,55.2142,13257.0
2015-09-17 12:00:00,61.96,61.96,61.75,61.86,11019.0,55.232,55.232,55.0448,55.1429,11019.0
2015-09-17 12:30:00,61.87,62.0,61.83,61.99,9477.0,55.1518,55.2676,55.1161,55.2587,9477.0
2015-09-17 13:00:00,61.99,62.29,61.9,62.16,20986.0,55.2587,55.5262,55.1785,55.4103,20986.0
2015-09-17 13:30:00,62.18,62.25,62.04,62.18,26631.0,55.4281,55.4905,55.3033,55.4281,26631.0
2015-09-17 14:00:00,62.23,62.49,61.96,62.17,33577.0,55.4727,55.7044,55.232,55.4192,33577.0
2015-09-17 14:30:00,62.2,62.82,62.16,62.71,84586.0,55.4459,55.9986,55.4103,55.9006,84586.0
2015-09-17 15:00:00,62.74,62.79,61.74,62.14,51801.0,55.9273,55.9719,55.0359,55.3924,51801.0
2015-09-17 15:30:00,62.1,62.34,61.87,62.03,104338.0,55.3568,55.5707,55.1518,55.2944,104338.0
2015-09-18 09:30:00,61.4,61.6,61.04,61.4,120611.0,54.7328,54.9111,54.4119,54.7328,120611.0
2015-09-18 10:00:00,61.38,61.85,61.3,61.77,18561.0,54.715,55.1339,54.6437,55.0626,18561.0
2015-09-18 10:30:00,61.74,61.8,61.46,61.8,9718.0,55.0359,55.0894,54.7863,55.0894,9718.0
2015-09-18 11:00:00,61.81,61.98,61.74,61.76,13308.0,55.0983,55.2498,55.0359,55.0537,13308.0
2015-09-18 11:30:00,61.75,61.98,61.64,61.83,43578.0,55.0448,55.2498,54.9467,55.1161,43578.0
2015-09-18 12:00:00,61.82,61.87,61.4,61.5,21887.0,55.1072,55.1518,54.7328,54.8219,21887.0
2015-09-18 12:30:00,61.49,61.5,61.35,61.42,8643.0,54.813,54.8219,54.6882,54.7506,8643.0
2015-09-18 13:00:00,61.38,61.51,61.18,61.33,15217.0,54.715,54.8309,54.5367,54.6704,15217.0
2015-09-18 13:30:00,61.38,61.47,61.33,61.37,17482.0,54.715,54.7952,54.6704,54.7061,17482.0
2015-09-18 14:00:00,61.37,61.56,61.34,61.53,12082.0,54.7061,54.8754,54.6793,54.8487,12082.0
2015-09-18 14:30:00,61.56,61.56,61.23,61.36,20261.0,54.8754,54.8754,54.5813,54.6971,20261.0
2015-09-18 15:00:00,61.35,61.38,61.06,61.13,23897.0,54.6882,54.715,54.4297,54.4921,23897.0
2015-09-18 15:30:00,61.11,61.25,61.0,61.14,122624.0,54.4743,54.5991,54.3762,54.501,122624.0
2015-09-21 09:30:00,61.45,61.6,61.13,61.46,35790.0,54.7774,54.9111,54.4921,54.7863,35790.0
2015-09-21 10:00:00,61.44,61.93,61.44,61.64,14055.0,54.7685,55.2052,54.7685,54.9467,14055.0
2015-09-21 10:30:00,61.66,61.92,61.66,61.84,10000.0,54.9646,55.1963,54.9646,55.125,10000.0
2015-09-21 11:00:00,61.87,61.92,61.69,61.73,10201.0,55.1518,55.1963,54.9913,55.027,10201.0
2015-09-21 11:30:00,61.71,61.76,61.44,61.49,32921.0,55.0091,55.0537,54.7685,54.813,32921.0
2015-09-21 12:00:00,61.49,61.51,61.37,61.42,27544.0,54.813,54.8309,54.7061,54.7506,27544.0
2015-09-21 12:30:00,61.4,61.42,61.16,61.3,21045.0,54.7328,54.7506,54.5189,54.6437,21045.0
2015-09-21 13:00:00,61.26,61.64,61.24,61.62,16346.0,54.608,54.9467,54.5902,54.9289,16346.0
2015-09-21 13:30:00,61.63,61.84,61.59,61.71,20553.0,54.9378,55.125,54.9022,55.0091,20553.0
2015-09-21 14:00:00,61.7,61.76,61.5,61.5,13091.0,55.0002,55.0537,54.8219,54.8219,13091.0
2015-09-21 14:30:00,61.51,61.8,61.45,61.77,16564.0,54.8309,55.0894,54.7774,55.0626,16564.0
2015-09-21 15:00:00,61.77,61.79,61.66,61.77,28358.0,55.0626,55.0805,54.9646,55.0626,28358.0
2015-09-21 15:30:00,61.78,61.82,61.58,61.74,68023.0,55.0715,55.1072,54.8933,55.0359,68023.0
2015-09-22 09:30:00,61.07,61.26,60.54,60.92,20235.0,54.4386,54.608,53.9662,54.3049,20235.0
2015-09-22 10:00:00,60.92,60.99,60.46,60.54,15454.0,54.3049,54.3673,53.8949,53.9662,15454.0
2015-09-22 10:30:00,60.55,60.61,60.44,60.46,20175.0,53.9751,54.0286,53.877,53.8949,20175.0
2015-09-22 11:00:00,60.45,60.59,60.37,60.4,20702.0,53.886,54.0108,53.8146,53.8414,20702.0
2015-09-22 11:30:00,60.41,60.44,60.29,60.31,21315.0,53.8503,53.877,53.7433,53.7612,21315.0
2015-09-22 12:00:00,60.3,60.48,60.24,60.36,23625.0,53.7522,53.9127,53.6988,53.8057,23625.0
2015-09-22 12:30:00,60.37,60.44,60.2,60.23,13444.0,53.8146,53.877,53.6631,53.6898,13444.0
2015-09-22 13:00:00,60.22,60.37,60.13,60.16,18030.0,53.6809,53.8146,53.6007,53.6274,18030.0
2015-09-22 13:30:00,60.17,60.34,60.17,60.23,10250.0,53.6364,53.7879,53.6364,53.6898,10250.0
2015-09-22 14:00:00,60.19,60.37,60.14,60.37,27727.0,53.6542,53.8146,53.6096,53.8146,27727.0
2015-09-22 14:30:00,60.35,60.47,60.18,60.29,27004.0,53.7968,53.9038,53.6453,53.7433,27004.0
2015-09-22 15:00:00,60.29,60.38,60.23,60.34,26388.0,53.7433,53.8236,53.6898,53.7879,26388.0
2015-09-22 15:30:00,60.34,60.48,60.21,60.37,73653.0,53.7879,53.9127,53.672,53.8146,73653.0
2015-09-23 09:30:00,60.6,60.6,60.1,60.35,33720.0,54.0197,54.0197,53.574,53.7968,33720.0
2015-09-23 10:00:00,60.33,60.62,60.31,60.4,31100.0,53.779,54.0375,53.7612,53.8414,31100.0
2015-09-23 10:30:00,60.4,60.47,60.07,60.17,60539.0,53.8414,53.9038,53.5472,53.6364,60539.0
2015-09-23 11:00:00,60.18,60.34,60.06,60.1,65495.0,53.6453,53.7879,53.5383,53.574,65495.0
2015-09-23 11:30:00,60.14,60.37,60.07,60.2,27463.0,53.6096,53.8146,53.5472,53.6631,27463.0
2015-09-23 12:00:00,60.16,60.44,60.08,60.43,21260.0,53.6274,53.877,53.5561,53.8681,21260.0
2015-09-23 12:30:00,60.37,60.37,60.15,60.23,11850.0,53.8146,53.8146,53.6185,53.6898,11850.0
2015-09-23 13:00:00,60.23,60.46,60.21,60.21,14450.0,53.6898,53.8949,53.672,53.672,14450.0
2015-09-23 13:30:00,60.23,60.54,60.19,60.44,15253.0,53.6898,53.9662,53.6542,53.877,15253.0
2015-09-23 14:00:00,60.46,60.67,60.45,60.55,42943.0,53.8949,54.0821,53.886,53.9751,42943.0
2015-09-23 14:30:00,60.54,60.63,60.31,60.35,11107.0,53.9662,54.0464,53.7612,53.7968,11107.0
2015-09-23 15:00:00,60.37,60.58,60.35,60.56,39793.0,53.8146,54.0018,53.7968,53.984,39793.0
2015-09-23 15:30:00,60.59,60.67,60.48,60.56,37834.0,54.0108,54.0821,53.9127,53.984,37834.0
2015-09-24 09:30:00,60.1,60.1,59.6,59.77,30670.0,53.574,53.574,53.1283,53.2798,30670.0
2015-09-24 10:00:00,59.82,60.05,59.45,59.58,15494.0,53.3244,53.5294,52.9945,53.1104,15494.0
2015-09-24 10:30:00,59.59,59.82,59.59,59.76,17452.0,53.1193,53.3244,53.1193,53.2709,17452.0
2015-09-24 11:00:00,59.72,59.75,59.55,59.55,19010.0,53.2352,53.262,53.0837,53.0837,19010.0
2015-09-24 11:30:00,59.55,59.77,59.55,59.77,13639.0,53.0837,53.2798,53.0837,53.2798,13639.0
2015-09-24 12:00:00,59.79,59.83,59.67,59.74,6114.0,53.2976,53.3333,53.1907,53.2531,6114.0
2015-09-24 12:30:00,59.79,59.91,59.6,59.6,6900.0,53.2976,53.4046,53.1283,53.1283,6900.0
2015-09-24 13:00:00,59.62,59.72,59.57,59.59,5600.0,53.1461,53.2352,53.1015,53.1193,5600.0
2015-09-24 13:30:00,59.62,59.78,59.58,59.62,6684.0,53.1461,53.2887,53.1104,53.1461,6684.0
2015-09-24 14:00:00,59.62,59.83,59.62,59.8,7998.0,53.1461,53.3333,53.1461,53.3065,7998.0
2015-09-24 14:30:00,59.8,60.15,59.77,60.1,13406.0,53.3065,53.6185,53.2798,53.574,13406.0
2015-09-24 15:00:00,60.08,60.29,59.92,60.27,32515.0,53.5561,53.7433,53.4135,53.7255,32515.0
2015-09-24 15:30:00,60.24,60.3,60.0,60.2,43511.0,53.6988,53.7522,53.4848,53.6631,43511.0
2015-09-25 09:30:00,60.53,60.53,60.18,60.2,17367.0,53.9573,53.9573,53.6453,53.6631,17367.0
2015-09-25 10:00:00,60.21,60.25,59.88,59.92,38314.0,53.672,53.7077,53.3779,53.4135,38314.0
2015-09-25 10:30:00,59.92,60.11,59.81,60.11,39049.0,53.4135,53.5829,53.3155,53.5829,39049.0
2015-09-25 11:00:00,60.1,60.37,60.1,60.33,23388.0,53.574,53.8146,53.574,53.779,23388.0
2015-09-25 11:30:00,60.31,60.37,60.16,60.34,20376.0,53.7612,53.8146,53.6274,53.7879,20376.0
2015-09-25 12:00:00,60.33,60.5,60.25,60.41,39934.0,53.779,53.9305,53.7077,53.8503,39934.0
2015-09-25 12:30:00,60.44,60.54,60.42,60.5,11294.0,53.877,53.9662,53.8592,53.9305,11294.0
2015-09-25 13:00:00,60.51,60.6,60.46,60.56,15308.0,53.9394,54.0197,53.8949,53.984,15308.0
2015-09-25 13:30:00,60.58,60.59,60.32,60.34,22682.0,54.0018,54.0108,53.7701,53.7879,22682.0
2015-09-25 14:00:00,60.38,60.42,60.02,60.03,43009.0,53.8236,53.8592,53.5026,53.5116,43009.0
2015-09-25 14:30:00,60.04,60.26,59.8,59.9,32614.0,53.5205,53.7166,53.3065,53.3957,32614.0
2015-09-25 15:00:00,59.9,59.9,59.52,59.74,35962.0,53.3957,53.3957,53.0569,53.2531,35962.0
2015-09-25 15:30:00,59.72,59.86,59.57,59.65,111376.0,53.2352,53.36,53.1015,53.1728,111376.0
2015-09-28 09:30:00,59.38,59.38,58.73,58.73,49712.0,52.9321,52.9321,52.3527,52.3527,49712.0
2015-09-28 10:00:00,58.65,58.69,57.86,58.19,47298.0,52.2814,52.3171,51.5772,51.8714,47298.0
2015-09-28 10:30:00,58.22,58.27,57.59,58.05,45102.0,51.8981,51.9427,51.3365,51.7466,45102.0
2015-09-28 11:00:00,58.05,58.37,57.84,57.85,13502.0,51.7466,52.0318,51.5594,51.5683,13502.0
2015-09-28 11:30:00,57.84,58.03,57.84,57.95,17474.0,51.5594,51.7287,51.5594,51.6574,17474.0
2015-09-28 12:00:00,57.94,57.98,57.6,57.72,30178.0,51.6485,51.6842,51.3454,51.4524,30178.0
2015-09-28 12:30:00,57.7,57.7,57.41,57.49,30469.0,51.4346,51.4346,51.1761,51.2474,30469.0
2015-09-28 13:00:00,57.46,57.62,57.31,57.37,19866.0,51.2206,51.3633,51.0869,51.1404,19866.0
2015-09-28 13:30:00,57.33,57.53,57.26,57.3,25944.0,51.1047,51.283,51.0423,51.078,25944.0
2015-09-28 14:00:00,57.29,57.29,56.75,57.03,40876.0,51.0691,51.0691,50.5877,50.8373,40876.0
2015-09-28 14:30:00,57.04,57.47,56.98,57.16,47960.0,50.8462,51.2295,50.7928,50.9532,47960.0
2015-09-28 15:00:00,57.19,57.2,56.98,57.16,47419.0,50.9799,50.9889,50.7928,50.9532,47419.0
2015-09-28 15:30:00,57.16,57.4,57.14,57.28,141186.0,50.9532,51.1671,50.9354,51.0602,141186.0
2015-09-29 09:30:00,57.23,57.33,56.57,57.24,30751.0,51.0156,51.1047,50.4273,51.0245,30751.0
2015-09-29 10:00:00,57.11,57.41,56.92,57.34,50014.0,50.9086,51.1761,50.7393,51.1137,50014.0
2015-09-29 10:30:00,57.34,57.38,56.61,56.84,31023.0,51.1137,51.1493,50.4629,50.668,31023.0
2015-09-29 11:00:00,56.86,56.96,56.46,56.78,42284.0,50.6858,50.7749,50.3292,50.6145,42284.0
2015-09-29 11:30:00,56.75,56.76,56.42,56.52,28323.0,50.5877,50.5966,50.2936,50.3827,28323.0
2015-09-29 12:00:00,56.53,56.56,56.25,56.39,24706.0,50.3916,50.4184,50.142,50.2668,24706.0
2015-09-29 12:30:00,56.38,56.38,56.05,56.05,20829.0,50.2579,50.2579,49.9637,49.9637,20829.0
2015-09-29 13:00:00,56.05,56.56,56.04,56.44,19194.0,49.9637,50.4184,49.9548,50.3114,19194.0
2015-09-29 13:30:00,56.47,56.56,56.35,56.54,32508.0,50.3381,50.4184,50.2312,50.4005,32508.0
2015-09-29 14:00:00,56.58,56.58,56.35,56.56,19951.0,50.4362,50.4362,50.2312,50.4184,19951.0
2015-09-29 14:30:00,56.52,56.55,56.1,56.19,32603.0,50.3827,50.4094,50.0083,50.0885,32603.0
2015-09-29 15:00:00,56.21,56.23,55.62,55.64,52566.0,50.1064,50.1242,49.5804,49.5983,52566.0
2015-09-29 15:30:00,55.68,56.11,55.68,56.06,127373.0,49.6339,50.0172,49.6339,49.9727,127373.0
2015-09-30 09:30:00,56.52,56.9,56.31,56.78,26041.0,50.3827,50.7214,50.1955,50.6145,26041.0
2015-09-30 10:00:00,56.8,56.99,56.67,56.96,10658.0,50.6323,50.8017,50.5164,50.7749,10658.0
2015-09-30 10:30:00,56.96,57.17,56.9,57.05,25069.0,50.7749,50.9621,50.7214,50.8552,25069.0
2015-09-30 11:00:00,57.05,57.24,56.92,56.95,32251.0,50.8552,51.0245,50.7393,50.766,32251.0
2015-09-30 11:30:00,56.94,56.97,56.75,56.93,30320.0,50.7571,50.7838,50.5877,50.7482,30320.0
2015-09-30 12:00:00,56.96,56.96,56.71,56.82,15704.0,50.7749,50.7749,50.5521,50.6501,15704.0
2015-09-30 12:30:00,56.83,56.84,56.46,56.59,31565.0,50.659,50.668,50.3292,50.4451,31565.0
2015-09-30 13:00:00,56.67,57.01,56.64,56.93,38512.0,50.5164,50.8195,50.4897,50.7482,38512.0
2015-09-30 13:30:00,56.95,57.17,56.86,57.07,14931.0,50.766,50.9621,50.6858,50.873,14931.0
2015-09-30 14:00:00,57.05,57.25,56.95,57.25,21520.0,50.8552,51.0334,50.766,51.0334,21520.0
2015-09-30 14:30:00,57.3,57.68,57.19,57.6,36794.0,51.078,51.4167,50.9799,51.3454,36794.0
2015-09-30 15:00:00,57.64,57.74,57.46,57.52,37383.0,51.3811,51.4702,51.2206,51.2741,37383.0
2015-09-30 15:30:00,57.55,57.7,57.52,57.64,92868.0,51.3009,51.4346,51.2741,51.3811,92868.0
2015-10-01 09:30:00,57.95,58.01,57.07,57.54,62577.0,51.6574,51.7109,50.873,51.2919,62577.0
2015-10-01 10:00:00,57.51,58.12,57.47,57.8,30566.0,51.2652,51.809,51.2295,51.5237,30566.0
2015-10-01 10:30:00,57.81,57.96,57.66,57.74,33416.0,51.5326,51.6663,51.3989,51.4702,33416.0
2015-10-01 11:00:00,57.73,58.01,57.72,57.84,43111.0,51.4613,51.7109,51.4524,51.5594,43111.0
2015-10-01 11:30:00,57.79,57.89,57.38,57.43,28310.0,51.5148,51.6039,51.1493,51.1939,28310.0
2015-10-01 12:00:00,57.46,57.62,57.16,57.6,34188.0,51.2206,51.3633,50.9532,51.3454,34188.0
2015-10-01 12:30:00,57.62,57.79,57.62,57.68,28825.0,51.3633,51.5148,51.3633,51.4167,28825.0
2015-10-01 13:00:00,57.66,57.77,57.43,57.67,26611.0,51.3989,51.497,51.1939,51.4078,26611.0
2015-10-01 13:30:00,57.7,58.05,57.7,57.98,41288.0,51.4346,51.7466,51.4346,51.6842,41288.0
2015-10-01 14:00:00,57.95,58.09,57.85,57.89,29524.0,51.6574,51.7822,51.5683,51.6039,29524.0
2015-10-01 14:30:00,57.92,58.36,57.92,58.35,30496.0,51.6307,52.0229,51.6307,52.014,30496.0
2015-10-01 15:00:00,58.37,58.47,58.2,58.25,44678.0,52.0318,52.121,51.8803,51.9248,44678.0
2015-10-01 15:30:00,58.22,58.59,58.15,58.55,109349.0,51.8981,52.2279,51.8357,52.1923,109349.0
2015-10-02 09:30:00,57.98,58.11,57.05,57.48,13734.0,51.6842,51.8,50.8552,51.2385,13734.0
2015-10-02 10:00:00,57.57,57.82,57.32,57.33,28033.0,51.3187,51.5415,51.0958,51.1047,28033.0
2015-10-02 10:30:00,57.37,57.53,57.09,57.5,36106.0,51.1404,51.283,50.8908,51.2563,36106.0
2015-10-02 11:00:00,57.51,57.57,57.06,57.21,28615.0,51.2652,51.3187,50.8641,50.9978,28615.0
2015-10-02 11:30:00,57.26,57.57,57.22,57.51,43076.0,51.0423,51.3187,51.0067,51.2652,43076.0
2015-10-02 12:00:00,57.52,57.89,57.42,57.79,29823.0,51.2741,51.6039,51.185,51.5148,29823.0
2015-10-02 12:30:00,57.81,57.98,57.66,57.94,63353.0,51.5326,51.6842,51.3989,51.6485,63353.0
2015-10-02 13:00:00,57.92,58.05,57.67,57.67,28911.0,51.6307,51.7466,51.4078,51.4078,28911.0
2015-10-02 13:30:00,57.72,57.81,57.5,57.55,26163.0,51.4524,51.5326,51.2563,51.3009,26163.0
2015-10-02 14:00:00,57.56,57.62,57.2,57.56,26137.0,51.3098,51.3633,50.9889,51.3098,26137.0
2015-10-02 14:30:00,57.55,57.63,57.35,57.44,32131.0,51.3009,51.3722,51.1226,51.2028,32131.0
2015-10-02 15:00:00,57.47,57.93,57.43,57.93,75573.0,51.2295,51.6396,51.1939,51.6396,75573.0
2015-10-02 15:30:00,57.93,58.07,57.81,58.05,138952.0,51.6396,51.7644,51.5326,51.7466,138952.0
2015-10-05 09:30:00,58.45,59.65,58.41,59.59,31380.0,52.1031,53.1728,52.0675,53.1193,31380.0
2015-10-05 10:00:00,59.54,59.6,59.04,59.07,24383.0,53.0748,53.1283,52.6291,52.6558,24383.0
2015-10-05 10:30:00,59.08,59.08,58.62,58.75,18334.0,52.6647,52.6647,52.2547,52.3706,18334.0
2015-10-05 11:00:00,58.75,59.05,58.75,58.81,12356.0,52.3706,52.638,52.3706,52.424,12356.0
2015-10-05 11:30:00,58.83,58.88,58.81,58.83,26886.0,52.4419,52.4864,52.424,52.4419,26886.0
2015-10-05 12:00:00,58.85,58.89,58.54,58.65,32048.0,52.4597,52.4954,52.1834,52.2814,32048.0
2015-10-05 12:30:00,58.7,58.75,58.6,58.63,7400.0,52.326,52.3706,52.2368,52.2636,7400.0
2015-10-05 13:00:00,58.62,58.81,58.58,58.79,11475.0,52.2547,52.424,52.219,52.4062,11475.0
2015-10-05 13:30:00,58.78,58.95,58.71,58.95,19308.0,52.3973,52.5488,52.3349,52.5488,19308.0
2015-10-05 14:00:00,58.96,58.97,58.87,58.95,21731.0,52.5578,52.5667,52.4775,52.5488,21731.0
2015-10-05 14:30:00,58.95,59.03,58.84,58.91,21124.0,52.5488,52.6201,52.4508,52.5132,21124.0
2015-10-05 15:00:00,58.89,59.0,58.87,58.94,34131.0,52.4954,52.5934,52.4775,52.5399,34131.0
2015-10-05 15:30:00,58.94,59.04,58.9,58.94,124386.0,52.5399,52.6291,52.5043,52.5399,124386.0
2015-10-06 09:30:00,59.15,59.68,58.99,59.64,61089.0,52.7271,53.1996,52.5845,53.1639,61089.0
2015-10-06 10:00:00,59.64,59.66,59.0,59.04,20682.0,53.1639,53.1817,52.5934,52.6291,20682.0
2015-10-06 10:30:00,59.05,59.24,58.93,58.93,15946.0,52.638,52.8073,52.531,52.531,15946.0
2015-10-06 11:00:00,58.94,59.1,58.86,58.92,20748.0,52.5399,52.6825,52.4686,52.5221,20748.0
2015-10-06 11:30:00,58.96,59.02,58.61,58.62,21861.0,52.5578,52.6112,52.2458,52.2547,21861.0
2015-10-06 12:00:00,58.62,58.85,58.59,58.59,16893.0,52.2547,52.4597,52.2279,52.2279,16893.0
2015-10-06 12:30:00,58.58,58.62,58.5,58.55,20169.0,52.219,52.2547,52.1477,52.1923,20169.0
2015-10-06 13:00:00,58.57,58.89,58.51,58.84,29167.0,52.2101,52.4954,52.1566,52.4508,29167.0
2015-10-06 13:30:00,58.84,58.84,58.43,58.43,25769.0,52.4508,52.4508,52.0853,52.0853,25769.0
2015-10-06 14:00:00,58.46,58.6,58.36,58.57,34174.0,52.112,52.2368,52.0229,52.2101,34174.0
2015-10-06 14:30:00,58.61,58.78,58.56,58.61,21381.0,52.2458,52.3973,52.2012,52.2458,21381.0
2015-10-06 15:00:00,58.57,58.71,58.44,58.68,31726.0,52.2101,52.3349,52.0942,52.3082,31726.0
2015-10-06 15:30:00,58.7,58.74,58.59,58.66,89362.0,52.326,52.3616,52.2279,52.2903,89362.0
2015-10-07 09:30:00,58.87,59.23,58.79,58.97,34641.0,52.4775,52.7984,52.4062,52.5667,34641.0
2015-10-07 10:00:00,59.0,59.55,59.0,59.3,23721.0,52.5934,53.0837,52.5934,52.8608,23721.0
2015-10-07 10:30:00,59.3,59.33,59.04,59.11,23569.0,52.8608,52.8876,52.6291,52.6915,23569.0
2015-10-07 11:00:00,59.13,59.24,58.93,58.94,25958.0,52.7093,52.8073,52.531,52.5399,25958.0
2015-10-07 11:30:00,58.93,59.16,58.78,59.1,23142.0,52.531,52.736,52.3973,52.6825,23142.0
2015-10-07 12:00:00,59.09,59.1,58.82,58.82,13650.0,52.6736,52.6825,52.433,52.433,13650.0
2015-10-07 12:30:00,58.87,59.01,58.85,58.96,8773.0,52.4775,52.6023,52.4597,52.5578,8773.0
2015-10-07 13:00:00,58.97,59.12,58.87,58.95,10808.0,52.5667,52.7004,52.4775,52.5488,10808.0
2015-10-07 13:30:00,58.97,59.47,58.97,59.39,13747.0,52.5667,53.0124,52.5667,52.9411,13747.0
2015-10-07 14:00:00,59.39,59.61,59.29,59.43,24434.0,52.9411,53.1372,52.8519,52.9767,24434.0
2015-10-07 14:30:00,59.46,59.51,59.21,59.22,16824.0,53.0035,53.048,52.7806,52.7895,16824.0
2015-10-07 15:00:00,59.23,59.48,59.19,59.37,21320.0,52.7984,53.0213,52.7628,52.9232,21320.0
2015-10-07 15:30:00,59.39,59.69,59.28,59.63,126911.0,52.9411,53.2085,52.843,53.155,126911.0
2015-10-08 09:30:00,59.39,59.78,59.1,59.74,14519.0,52.9411,53.2887,52.6825,53.2531,14519.0
2015-10-08 10:00:00,59.7,59.84,59.44,59.44,24299.0,53.2174,53.3422,52.9856,52.9856,24299.0
2015-10-08 10:30:00,59.43,59.55,59.27,59.36,13490.0,52.9767,53.0837,52.8341,52.9143,13490.0
2015-10-08 11:00:00,59.36,59.47,59.21,59.46,7494.0,52.9143,53.0124,52.7806,53.0035,7494.0
2015-10-08 11:30:00,59.46,59.53,59.43,59.43,14201.0,53.0035,53.0659,52.9767,52.9767,14201.0
2015-10-08 12:00:00,59.44,59.54,59.35,59.36,14885.0,52.9856,53.0748,52.9054,52.9143,14885.0
2015-10-08 12:30:00,59.35,59.4,59.2,59.32,18147.0,52.9054,52.95,52.7717,52.8787,18147.0
2015-10-08 13:00:00,59.3,59.39,59.16,59.16,14425.0,52.8608,52.9411,52.736,52.736,14425.0
2015-10-08 13:30:00,59.18,59.21,58.98,59.05,36233.0,52.7539,52.7806,52.5756,52.638,36233.0
2015-10-08 14:00:00,59.08,59.21,58.89,59.05,70507.0,52.6647,52.7806,52.4954,52.638,70507.0
2015-10-08 14:30:00,59.07,59.5,59.04,59.46,61377.0,52.6558,53.0391,52.6291,53.0035,61377.0
2015-10-08 15:00:00,59.46,59.88,59.44,59.75,21640.0,53.0035,53.3779,52.9856,53.262,21640.0
2015-10-08 15:30:00,59.76,59.87,59.66,59.73,97743.0,53.2709,53.3689,53.1817,53.2441,97743.0
2015-10-09 09:30:00,59.81,60.37,59.74,60.27,19550.0,53.3155,53.8146,53.2531,53.7255,19550.0
2015-10-09 10:00:00,60.27,60.33,59.87,60.25,19052.0,53.7255,53.779,53.3689,53.7077,19052.0
2015-10-09 10:30:00,60.3,60.43,60.12,60.34,22245.0,53.7522,53.8681,53.5918,53.7879,22245.0
2015-10-09 11:00:00,60.34,60.4,60.12,60.23,22398.0,53.7879,53.8414,53.5918,53.6898,22398.0
2015-10-09 11:30:00,60.25,60.38,60.07,60.07,23445.0,53.7077,53.8236,53.5472,53.5472,23445.0
2015-10-09 12:00:00,60.09,60.16,59.78,59.81,30651.0,53.565,53.6274,53.2887,53.3155,30651.0
2015-10-09 12:30:00,59.78,59.86,59.56,59.82,22322.0,53.2887,53.36,53.0926,53.3244,22322.0
2015-10-09 13:00:00,59.83,59.9,59.45,59.45,25709.0,53.3333,53.3957,52.9945,52.9945,25709.0
2015-10-09 13:30:00,59.45,59.54,59.41,59.51,18047.0,52.9945,53.0748,52.9589,53.048,18047.0
2015-10-09 14:00:00,59.51,59.57,59.4,59.54,19758.0,53.048,53.1015,52.95,53.0748,19758.0
2015-10-09 14:30:00,59.57,59.57,59.39,59.51,35793.0,53.1015,53.1015,52.9411,53.048,35793.0
2015-10-09 15:00:00,59.5,59.66,59.48,59.64,37842.0,53.0391,53.1817,53.0213,53.1639,37842.0
2015-10-09 15:30:00,59.65,59.77,59.63,59.68,97212.0,53.1728,53.2798,53.155,53.1996,97212.0
2015-10-12 09:30:00,59.69,59.89,59.12,59.19,22231.0,53.2085,53.3868,52.7004,52.7628,22231.0
2015-10-12 10:00:00,59.22,59.47,59.0,59.06,25465.0,52.7895,53.0124,52.5934,52.6469,25465.0
2015-10-12 10:30:00,59.07,59.23,58.99,59.18,22790.0,52.6558,52.7984,52.5845,52.7539,22790.0
2015-10-12 11:00:00,59.19,59.33,59.19,59.26,25336.0,52.7628,52.8876,52.7628,52.8252,25336.0
2015-10-12 11:30:00,59.29,59.66,59.29,59.39,15244.0,52.8519,53.1817,52.8519,52.9411,15244.0
2015-10-12 12:00:00,59.41,59.5,59.36,59.46,16870.0,52.9589,53.0391,52.9143,53.0035,16870.0
2015-10-12 12:30:00,59.48,59.48,59.21,59.26,13445.0,53.0213,53.0213,52.7806,52.8252,13445.0
2015-10-12 13:00:00,59.28,59.34,59.22,59.24,11997.0,52.843,52.8965,52.7895,52.8073,11997.0
2015-10-12 13:30:00,59.22,59.39,59.22,59.35,16461.0,52.7895,52.9411,52.7895,52.9054,16461.0
2015-10-12 14:00:00,59.33,59.45,59.3,59.32,20254.0,52.8876,52.9945,52.8608,52.8787,20254.0
2015-10-12 14:30:00,59.32,59.35,59.24,59.27,21590.0,52.8787,52.9054,52.8073,52.8341,21590.0
2015-10-12 15:00:00,59.28,59.32,59.16,59.31,32503.0,52.843,52.8787,52.736,52.8697,32503.0
2015-10-12 15:30:00,59.3,59.33,59.07,59.14,88718.0,52.8608,52.8876,52.6558,52.7182,88718.0
2015-10-13 09:30:00,58.9,59.21,58.33,58.55,24955.0,52.5043,52.7806,51.9962,52.1923,24955.0
2015-10-13 10:00:00,58.64,58.96,58.6,58.91,42292.0,52.2725,52.5578,52.2368,52.5132,42292.0
2015-10-13 10:30:00,58.9,59.16,58.74,59.12,39179.0,52.5043,52.736,52.3616,52.7004,39179.0
2015-10-13 11:00:00,59.1,59.37,58.97,59.36,49517.0,52.6825,52.9232,52.5667,52.9143,49517.0
2015-10-13 11:30:00,59.35,59.49,59.32,59.45,21072.0,52.9054,53.0302,52.8787,52.9945,21072.0
2015-10-13 12:00:00,59.45,59.52,59.43,59.44,16683.0,52.9945,53.0569,52.9767,52.9856,16683.0
2015-10-13 12:30:00,59.44,59.48,59.13,59.13,14216.0,52.9856,53.0213,52.7093,52.7093,14216.0
2015-10-13 13:00:00,59.1,59.2,59.04,59.18,22012.0,52.6825,52.7717,52.6291,52.7539,22012.0
2015-10-13 13:30:00,59.17,59.29,59.05,59.06,32468.0,52.7449,52.8519,52.638,52.6469,32468.0
2015-10-13 14:00:00,59.02,59.13,58.99,58.99,33500.0,52.6112,52.7093,52.5845,52.5845,33500.0
2015-10-13 14:30:00,58.95,59.13,58.92,59.12,39562.0,52.5488,52.7093,52.5221,52.7004,39562.0
2015-10-13 15:00:00,59.11,59.12,58.82,58.89,31229.0,52.6915,52.7004,52.433,52.4954,31229.0
2015-10-13 15:30:00,58.89,58.94,58.73,58.84,65723.0,52.4954,52.5399,52.3527,52.4508,65723.0
2015-10-14 09:30:00,58.81,59.3,58.78,59.3,7064.0,52.424,52.8608,52.3973,52.8608,7064.0
2015-10-14 10:00:00,59.25,59.25,58.52,58.57,17018.0,52.8163,52.8163,52.1655,52.2101,17018.0
2015-10-14 10:30:00,58.57,58.7,58.26,58.38,33478.0,52.2101,52.326,51.9338,52.0407,33478.0
2015-10-14 11:00:00,58.35,58.65,58.28,58.62,27172.0,52.014,52.2814,51.9516,52.2547,27172.0
2015-10-14 11:30:00,58.6,58.66,58.51,58.62,27322.0,52.2368,52.2903,52.1566,52.2547,27322.0
2015-10-14 12:00:00,58.58,58.65,58.52,58.63,25476.0,52.219,52.2814,52.1655,52.2636,25476.0
2015-10-14 12:30:00,58.62,58.97,58.58,58.87,53688.0,52.2547,52.5667,52.219,52.4775,53688.0
2015-10-14 13:00:00,58.91,58.97,58.85,58.9,7083.0,52.5132,52.5667,52.4597,52.5043,7083.0
2015-10-14 13:30:00,58.93,58.97,58.83,58.92,8922.0,52.531,52.5667,52.4419,52.5221,8922.0
2015-10-14 14:00:00,58.96,58.97,58.55,58.7,24584.0,52.5578,52.5667,52.1923,52.326,24584.0
2015-10-14 14:30:00,58.7,58.76,58.42,58.46,17072.0,52.326,52.3795,52.0764,52.112,17072.0
2015-10-14 15:00:00,58.52,58.9,58.51,58.81,82745.0,52.1655,52.5043,52.1566,52.424,82745.0
2015-10-14 15:30:00,58.82,58.94,58.7,58.81,166188.0,52.433,52.5399,52.326,52.424,166188.0
2015-10-15 09:30:00,59.22,59.27,58.73,59.24,18633.0,52.7895,52.8341,52.3527,52.8073,18633.0
2015-10-15 10:00:00,59.19,59.48,59.14,59.36,60827.0,52.7628,53.0213,52.7182,52.9143,60827.0
2015-10-15 10:30:00,59.37,59.43,59.15,59.18,13103.0,52.9232,52.9767,52.7271,52.7539,13103.0
2015-10-15 11:00:00,59.16,59.43,59.14,59.43,36684.0,52.736,52.9767,52.7182,52.9767,36684.0
2015-10-15 11:30:00,59.41,59.48,59.19,59.23,71460.0,52.9589,53.0213,52.7628,52.7984,71460.0
2015-10-15 12:00:00,59.23,59.63,59.21,59.63,35072.0,52.7984,53.155,52.7806,53.155,35072.0
2015-10-15 12:30:00,59.64,59.66,59.51,59.56,29387.0,53.1639,53.1817,53.048,53.0926,29387.0
2015-10-15 13:00:00,59.56,60.02,59.55,59.98,35409.0,53.0926,53.5026,53.0837,53.467,35409.0
2015-10-15 13:30:00,59.97,60.14,59.85,60.1,29812.0,53.4581,53.6096,53.3511,53.574,29812.0
2015-10-15 14:00:00,60.1,60.41,60.1,60.39,39961.0,53.574,53.8503,53.574,53.8325,39961.0
2015-10-15 14:30:00,60.4,60.57,60.35,60.46,39511.0,53.8414,53.9929,53.7968,53.8949,39511.0
2015-10-15 15:00:00,60.45,60.61,60.41,60.44,88449.0,53.886,54.0286,53.8503,53.877,88449.0
2015-10-15 15:30:00,60.43,60.43,60.23,60.33,109352.0,53.8681,53.8681,53.6898,53.779,109352.0
2015-10-16 09:30:00,60.59,60.95,60.3,60.39,70585.0,54.0108,54.3317,53.7522,53.8325,70585.0
2015-10-16 10:00:00,60.44,60.49,60.11,60.39,32091.0,53.877,53.9216,53.5829,53.8325,32091.0
2015-10-16 10:30:00,60.42,60.63,60.3,60.59,30357.0,53.8592,54.0464,53.7522,54.0108,30357.0
2015-10-16 11:00:00,60.63,60.77,60.59,60.72,22377.0,54.0464,54.1712,54.0108,54.1266,22377.0
2015-10-16 11:30:00,60.73,60.75,60.55,60.68,22160.0,54.1356,54.1534,53.9751,54.091,22160.0
2015-10-16 12:00:00,60.69,60.72,60.37,60.37,21414.0,54.0999,54.1266,53.8146,53.8146,21414.0
2015-10-16 12:30:00,60.37,60.63,60.31,60.59,21918.0,53.8146,54.0464,53.7612,54.0108,21918.0
2015-10-16 13:00:00,60.58,60.6,60.38,60.38,22728.0,54.0018,54.0197,53.8236,53.8236,22728.0
2015-10-16 13:30:00,60.39,60.41,60.29,60.3,67911.0,53.8325,53.8503,53.7433,53.7522,67911.0
2015-10-16 14:00:00,60.3,60.31,60.21,60.28,40546.0,53.7522,53.7612,53.672,53.7344,40546.0
2015-10-16 14:30:00,60.29,60.37,60.24,60.27,70714.0,53.7433,53.8146,53.6988,53.7255,70714.0
2015-10-16 15:00:00,60.27,60.37,60.16,60.28,48712.0,53.7255,53.8146,53.6274,53.7344,48712.0
2015-10-16 15:30:00,60.27,60.34,60.17,60.3,98323.0,53.7255,53.7879,53.6364,53.7522,98323.0
2015-10-19 09:30:00,60.03,60.31,60.01,60.04,14252.0,53.5116,53.7612,53.4937,53.5205,14252.0
2015-10-19 10:00:00,60.06,60.23,59.91,60.06,30053.0,53.5383,53.6898,53.4046,53.5383,30053.0
2015-10-19 10:30:00,60.07,60.07,59.87,59.91,17721.0,53.5472,53.5472,53.3689,53.4046,17721.0
2015-10-19 11:00:00,59.94,59.94,59.7,59.7,24493.0,53.4313,53.4313,53.2174,53.2174,24493.0
2015-10-19 11:30:00,59.74,60.08,59.74,59.96,33200.0,53.2531,53.5561,53.2531,53.4492,33200.0
2015-10-19 12:00:00,59.98,60.02,59.73,59.8,19897.0,53.467,53.5026,53.2441,53.3065,19897.0
2015-10-19 12:30:00,59.78,59.9,59.76,59.76,9967.0,53.2887,53.3957,53.2709,53.2709,9967.0
2015-10-19 13:00:00,59.78,59.78,59.54,59.54,14077.0,53.2887,53.2887,53.0748,53.0748,14077.0
2015-10-19 13:30:00,59.54,59.57,59.44,59.55,13227.0,53.0748,53.1015,52.9856,53.0837,13227.0
2015-10-19 14:00:00,59.56,59.86,59.55,59.76,26717.0,53.0926,53.36,53.0837,53.2709,26717.0
2015-10-19 14:30:00,59.8,60.11,59.79,60.02,42946.0,53.3065,53.5829,53.2976,53.5026,42946.0
2015-10-19 15:00:00,60.06,60.13,59.94,59.94,33241.0,53.5383,53.6007,53.4313,53.4313,33241.0
2015-10-19 15:30:00,59.92,60.07,59.9,59.99,101871.0,53.4135,53.5472,53.3957,53.4759,101871.0
2015-10-20 09:30:00,59.94,61.53,59.94,61.49,90501.0,53.4313,54.8487,53.4313,54.813,90501.0
2015-10-20 10:00:00,61.41,62.01,61.36,61.76,68607.0,54.7417,55.2766,54.6971,55.0537,68607.0
2015-10-20 10:30:00,61.76,62.15,61.63,61.85,49334.0,55.0537,55.4014,54.9378,55.1339,49334.0
2015-10-20 11:00:00,61.85,62.06,61.73,62.02,46579.0,55.1339,55.3211,55.027,55.2855,46579.0
2015-10-20 11:30:00,62.02,62.21,61.97,62.13,32666.0,55.2855,55.4548,55.2409,55.3835,32666.0
2015-10-20 12:00:00,62.13,62.38,62.12,62.38,36940.0,55.3835,55.6064,55.3746,55.6064,36940.0
2015-10-20 12:30:00,62.34,62.49,62.26,62.41,50025.0,55.5707,55.7044,55.4994,55.6331,50025.0
2015-10-20 13:00:00,62.4,62.65,62.33,62.51,32599.0,55.6242,55.8471,55.5618,55.7223,32599.0
2015-10-20 13:30:00,62.51,62.68,62.44,62.66,26583.0,55.7223,55.8738,55.6599,55.856,26583.0
2015-10-20 14:00:00,62.66,62.7,62.56,62.58,22575.0,55.856,55.8916,55.7668,55.7847,22575.0
2015-10-20 14:30:00,62.6,62.9,62.57,62.75,35206.0,55.8025,56.0699,55.7758,55.9362,35206.0
2015-10-20 15:00:00,62.75,62.83,62.37,62.55,94006.0,55.9362,56.0075,55.5975,55.7579,94006.0
2015-10-20 15:30:00,62.57,62.59,61.98,62.0,210322.0,55.7758,55.7936,55.2498,55.2676,210322.0
2015-10-21 09:30:00,62.34,62.49,61.83,61.86,13565.0,55.5707,55.7044,55.1161,55.1429,13565.0
2015-10-21 10:00:00,61.85,62.01,61.66,61.82,37590.0,55.1339,55.2766,54.9646,55.1072,37590.0
2015-10-21 10:30:00,61.77,62.11,61.71,62.0,16083.0,55.0626,55.3657,55.0091,55.2676,16083.0
2015-10-21 11:00:00,62.02,62.02,61.77,61.84,16466.0,55.2855,55.2855,55.0626,55.125,16466.0
2015-10-21 11:30:00,61.83,61.96,61.78,61.87,16604.0,55.1161,55.232,55.0715,55.1518,16604.0
2015-10-21 12:00:00,61.87,61.91,61.71,61.71,10767.0,55.1518,55.1874,55.0091,55.0091,10767.0
2015-10-21 12:30:00,61.74,61.77,61.58,61.58,14350.0,55.0359,55.0626,54.8933,54.8933,14350.0
2015-10-21 13:00:00,61.58,61.58,61.22,61.24,12233.0,54.8933,54.8933,54.5723,54.5902,12233.0
2015-10-21 13:30:00,61.23,61.43,61.2,61.39,14205.0,54.5813,54.7595,54.5545,54.7239,14205.0
2015-10-21 14:00:00,61.37,61.39,61.24,61.36,11931.0,54.7061,54.7239,54.5902,54.6971,11931.0
2015-10-21 14:30:00,61.38,61.63,61.36,61.43,14400.0,54.715,54.9378,54.6971,54.7595,14400.0
2015-10-21 15:00:00,61.43,61.58,61.09,61.29,30684.0,54.7595,54.8933,54.4565,54.6347,30684.0
2015-10-21 15:30:00,61.28,61.38,61.17,61.25,89750.0,54.6258,54.715,54.5278,54.5991,89750.0
2015-10-22 09:30:00,61.52,62.26,61.4,62.19,41032.0,54.8398,55.4994,54.7328,55.437,41032.0
2015-10-22 10:00:00,62.22,62.39,62.02,62.25,33891.0,55.4638,55.6153,55.2855,55.4905,33891.0
2015-10-22 10:30:00,62.29,62.95,62.26,62.93,35273.0,55.5262,56.1145,55.4994,56.0967,35273.0
2015-10-22 11:00:00,62.92,63.23,62.82,63.23,51621.0,56.0877,56.3641,55.9986,56.3641,51621.0
2015-10-22 11:30:00,63.2,63.6,63.16,63.51,43018.0,56.3373,56.6939,56.3017,56.6137,43018.0
2015-10-22 12:00:00,63.49,64.08,63.44,64.06,61976.0,56.5959,57.1218,56.5513,57.104,61976.0
2015-10-22 12:30:00,64.06,64.32,63.88,64.01,92582.0,57.104,57.3357,56.9435,57.0594,92582.0
2015-10-22 13:00:00,64.02,64.14,63.95,64.0,86384.0,57.0683,57.1753,57.0059,57.0505,86384.0
2015-10-22 13:30:00,64.0,64.04,63.64,63.74,93709.0,57.0505,57.0861,56.7296,56.8187,93709.0
2015-10-22 14:00:00,63.71,63.83,63.51,63.81,112698.0,56.792,56.8989,56.6137,56.8811,112698.0
2015-10-22 14:30:00,63.8,64.09,63.67,64.02,54592.0,56.8722,57.1307,56.7563,57.0683,54592.0
2015-10-22 15:00:00,64.01,64.38,63.96,64.35,116745.0,57.0594,57.3892,57.0148,57.3625,116745.0
2015-10-22 15:30:00,64.34,64.35,63.9,63.97,273327.0,57.3536,57.3625,56.9613,57.0237,273327.0
2015-10-23 09:30:00,64.38,64.43,63.71,64.07,31974.0,57.3892,57.4338,56.792,57.1129,31974.0
2015-10-23 10:00:00,64.06,64.17,63.84,63.9,84474.0,57.104,57.202,56.9078,56.9613,84474.0
2015-10-23 10:30:00,63.9,64.29,63.88,64.22,44119.0,56.9613,57.309,56.9435,57.2466,44119.0
2015-10-23 11:00:00,64.2,64.26,63.84,63.93,36343.0,57.2288,57.2822,56.9078,56.9881,36343.0
2015-10-23 11:30:00,63.95,63.98,63.78,63.86,27188.0,57.0059,57.0326,56.8544,56.9257,27188.0
2015-10-23 12:00:00,63.86,63.88,63.71,63.83,66914.0,56.9257,56.9435,56.792,56.8989,66914.0
2015-10-23 12:30:00,63.86,63.97,63.75,63.88,27729.0,56.9257,57.0237,56.8276,56.9435,27729.0
2015-10-23 13:00:00,63.88,64.0,63.79,63.89,43902.0,56.9435,57.0505,56.8633,56.9524,43902.0
2015-10-23 13:30:00,63.89,63.91,63.81,63.86,41289.0,56.9524,56.9702,56.8811,56.9257,41289.0
2015-10-23 14:00:00,63.86,63.96,63.81,63.86,58158.0,56.9257,57.0148,56.8811,56.9257,58158.0
2015-10-23 14:30:00,63.86,63.94,63.76,63.78,246657.0,56.9257,56.997,56.8365,56.8544,246657.0
2015-10-23 15:00:00,63.76,63.83,63.6,63.65,91922.0,56.8365,56.8989,56.6939,56.7385,91922.0
2015-10-23 15:30:00,63.67,63.81,63.66,63.7,126279.0,56.7563,56.8811,56.7474,56.7831,126279.0
2015-10-26 09:30:00,63.77,63.92,63.49,63.65,11744.0,56.8455,56.9792,56.5959,56.7385,11744.0
2015-10-26 10:00:00,63.73,63.73,63.15,63.35,21651.0,56.8098,56.8098,56.2928,56.4711,21651.0
2015-10-26 10:30:00,63.3,63.5,63.18,63.41,18570.0,56.4265,56.6048,56.3195,56.5245,18570.0
2015-10-26 11:00:00,63.42,63.45,63.31,63.35,18448.0,56.5335,56.5602,56.4354,56.4711,18448.0
2015-10-26 11:30:00,63.37,63.47,63.2,63.21,31060.0,56.4889,56.578,56.3373,56.3463,31060.0
2015-10-26 12:00:00,63.23,63.31,63.18,63.31,12526.0,56.3641,56.4354,56.3195,56.4354,12526.0
2015-10-26 12:30:00,63.31,63.33,63.24,63.3,14377.0,56.4354,56.4532,56.373,56.4265,14377.0
2015-10-26 13:00:00,63.25,63.35,63.22,63.33,19772.0,56.3819,56.4711,56.3552,56.4532,19772.0
2015-10-26 13:30:00,63.35,63.55,63.32,63.55,21007.0,56.4711,56.6493,56.4443,56.6493,21007.0
2015-10-26 14:00:00,63.53,63.67,63.51,63.56,16487.0,56.6315,56.7563,56.6137,56.6583,16487.0
2015-10-26 14:30:00,63.56,63.78,63.55,63.77,15680.0,56.6583,56.8544,56.6493,56.8455,15680.0
2015-10-26 15:00:00,63.77,63.97,63.77,63.97,27023.0,56.8455,57.0237,56.8455,57.0237,27023.0
2015-10-26 15:30:00,63.97,64.12,63.87,64.07,98551.0,57.0237,57.1574,56.9346,57.1129,98551.0
2015-10-27 09:30:00,63.81,64.25,63.73,64.06,296617.0,56.8811,57.2733,56.8098,57.104,296617.0
2015-10-27 10:00:00,64.1,64.26,64.03,64.13,84471.0,57.1396,57.2822,57.0772,57.1664,84471.0
2015-10-27 10:30:00,64.15,64.31,64.07,64.25,54173.0,57.1842,57.3268,57.1129,57.2733,54173.0
2015-10-27 11:00:00,64.24,64.48,64.21,64.24,37124.0,57.2644,57.4784,57.2377,57.2644,37124.0
2015-10-27 11:30:00,64.25,64.33,64.13,64.19,21682.0,57.2733,57.3446,57.1664,57.2198,21682.0
2015-10-27 12:00:00,64.21,64.32,64.14,64.27,19160.0,57.2377,57.3357,57.1753,57.2912,19160.0
2015-10-27 12:30:00,64.22,64.35,64.15,64.17,16862.0,57.2466,57.3625,57.1842,57.202,16862.0
2015-10-27 13:00:00,64.16,64.16,64.0,64.05,44914.0,57.1931,57.1931,57.0505,57.095,44914.0
2015-10-27 13:30:00,64.08,64.28,64.07,64.21,115739.0,57.1218,57.3001,57.1129,57.2377,115739.0
2015-10-27 14:00:00,64.23,64.27,64.06,64.27,32212.0,57.2555,57.2912,57.104,57.2912,32212.0
2015-10-27 14:30:00,64.27,64.36,64.19,64.24,37966.0,57.2912,57.3714,57.2198,57.2644,37966.0
2015-10-27 15:00:00,64.24,64.37,64.21,64.34,28810.0,57.2644,57.3803,57.2377,57.3536,28810.0
2015-10-27 15:30:00,64.33,64.5,64.25,64.49,89179.0,57.3446,57.4962,57.2733,57.4873,89179.0
2015-10-28 09:30:00,64.58,64.67,63.61,64.23,89512.0,57.5675,57.6477,56.7028,57.2555,89512.0
2015-10-28 10:00:00,64.32,64.72,64.29,64.56,52539.0,57.3357,57.6923,57.309,57.5497,52539.0
2015-10-28 10:30:00,64.56,64.93,64.55,64.84,32723.0,57.5497,57.8795,57.5408,57.7993,32723.0
2015-10-28 11:00:00,64.85,64.88,64.58,64.73,69983.0,57.8082,57.8349,57.5675,57.7012,69983.0
2015-10-28 11:30:00,64.75,64.78,64.64,64.73,168768.0,57.719,57.7458,57.621,57.7012,168768.0
2015-10-28 12:00:00,64.73,64.87,64.66,64.67,48789.0,57.7012,57.826,57.6388,57.6477,48789.0
2015-10-28 12:30:00,64.67,64.74,64.65,64.67,48194.0,57.6477,57.7101,57.6299,57.6477,48194.0
2015-10-28 13:00:00,64.65,64.71,64.65,64.67,34300.0,57.6299,57.6834,57.6299,57.6477,34300.0
2015-10-28 13:30:00,64.68,65.34,64.65,65.34,39696.0,57.6566,58.245,57.6299,58.245,39696.0
2015-10-28 14:00:00,65.24,65.25,64.19,64.59,93679.0,58.1558,58.1647,57.2198,57.5764,93679.0
2015-10-28 14:30:00,64.59,65.12,64.51,64.9,111806.0,57.5764,58.0489,57.5051,57.8527,111806.0
2015-10-28 15:00:00,64.9,65.15,64.73,65.02,47755.0,57.8527,58.0756,57.7012,57.9597,47755.0
2015-10-28 15:30:00,65.04,65.26,65.0,65.16,169753.0,57.9775,58.1737,57.9419,58.0845,169753.0
2015-10-29 09:30:00,67.5,67.5,64.53,64.53,280806.0,60.1704,60.1704,57.5229,57.5229,280806.0
2015-10-29 10:00:00,64.5,64.54,62.64,62.71,252943.0,57.4962,57.5318,55.8382,55.9006,252943.0
2015-10-29 10:30:00,62.76,63.94,62.71,63.24,155332.0,55.9451,56.997,55.9006,56.373,155332.0
2015-10-29 11:00:00,63.23,63.9,63.01,63.9,68843.0,56.3641,56.9613,56.168,56.9613,68843.0
2015-10-29 11:30:00,63.94,64.9,63.94,64.9,94104.0,56.997,57.8527,56.997,57.8527,94104.0
2015-10-29 12:00:00,64.85,65.06,64.47,64.77,119693.0,57.8082,57.9954,57.4694,57.7369,119693.0
2015-10-29 12:30:00,64.86,64.88,64.59,64.64,128971.0,57.8171,57.8349,57.5764,57.621,128971.0
2015-10-29 13:00:00,64.62,64.72,64.45,64.63,58895.0,57.6032,57.6923,57.4516,57.6121,58895.0
2015-10-29 13:30:00,64.64,64.66,64.04,64.04,48136.0,57.621,57.6388,57.0861,57.0861,48136.0
2015-10-29 14:00:00,64.04,64.04,63.7,63.88,81300.0,57.0861,57.0861,56.7831,56.9435,81300.0
2015-10-29 14:30:00,63.86,63.87,63.52,63.82,59380.0,56.9257,56.9346,56.6226,56.89,59380.0
2015-10-29 15:00:00,63.8,64.4,63.8,64.03,109811.0,56.8722,57.407,56.8722,57.0772,109811.0
2015-10-29 15:30:00,64.03,64.54,64.0,64.5,182311.0,57.0772,57.5318,57.0505,57.4962,182311.0
2015-10-30 09:30:00,64.59,65.07,63.96,64.56,25422.0,57.5764,58.0043,57.0148,57.5497,25422.0
2015-10-30 10:00:00,64.57,64.89,64.26,64.46,65243.0,57.5586,57.8438,57.2822,57.4605,65243.0
2015-10-30 10:30:00,64.46,64.7,64.46,64.58,71552.0,57.4605,57.6745,57.4605,57.5675,71552.0
2015-10-30 11:00:00,64.6,65.1,64.58,65.08,50904.0,57.5853,58.031,57.5675,58.0132,50904.0
2015-10-30 11:30:00,65.13,65.2,64.99,65.02,33426.0,58.0578,58.1202,57.933,57.9597,33426.0
2015-10-30 12:00:00,65.0,65.24,65.0,65.15,29846.0,57.9419,58.1558,57.9419,58.0756,29846.0
2015-10-30 12:30:00,65.15,65.46,65.1,65.41,62678.0,58.0756,58.3519,58.031,58.3074,62678.0
2015-10-30 13:00:00,65.41,65.66,65.1,65.13,52033.0,58.3074,58.5302,58.031,58.0578,52033.0
2015-10-30 13:30:00,65.13,65.44,65.12,65.17,23372.0,58.0578,58.3341,58.0489,58.0934,23372.0
2015-10-30 14:00:00,65.2,65.3,65.07,65.11,34168.0,58.1202,58.2093,58.0043,58.0399,34168.0
2015-10-30 14:30:00,65.09,65.21,65.02,65.14,53995.0,58.0221,58.1291,57.9597,58.0667,53995.0
2015-10-30 15:00:00,65.15,65.21,65.0,65.09,66818.0,58.0756,58.1291,57.9419,58.0221,66818.0
2015-10-30 15:30:00,65.08,65.27,65.03,65.15,223389.0,58.0132,58.1826,57.9686,58.0756,223389.0
2015-11-02 09:30:00,65.18,65.85,64.9,65.59,72068.0,58.1023,58.6996,57.8527,58.4678,72068.0
2015-11-02 10:00:00,65.61,65.67,65.31,65.42,50162.0,58.4857,58.5391,58.2182,58.3163,50162.0
2015-11-02 10:30:00,65.41,65.75,65.37,65.64,43483.0,58.3074,58.6104,58.2717,58.5124,43483.0
2015-11-02 11:00:00,65.64,65.83,65.58,65.81,37266.0,58.5124,58.6818,58.4589,58.6639,37266.0
2015-11-02 11:30:00,65.81,65.87,65.62,65.65,46686.0,58.6639,58.7174,58.4946,58.5213,46686.0
2015-11-02 12:00:00,65.65,65.78,65.55,65.69,31312.0,58.5213,58.6372,58.4322,58.557,31312.0
2015-11-02 12:30:00,65.68,65.68,65.46,65.59,12213.0,58.5481,58.5481,58.3519,58.4678,12213.0
2015-11-02 13:00:00,65.58,65.93,65.51,65.93,37961.0,58.4589,58.7709,58.3965,58.7709,37961.0
2015-11-02 13:30:00,65.92,66.07,65.89,66.07,44502.0,58.762,58.8957,58.7352,58.8957,44502.0
2015-11-02 14:00:00,66.09,66.21,66.04,66.16,25794.0,58.9135,59.0205,58.869,58.9759,25794.0
2015-11-02 14:30:00,66.17,66.49,66.08,66.45,57306.0,58.9848,59.2701,58.9046,59.2344,57306.0
2015-11-02 15:00:00,66.46,66.8,66.44,66.75,80242.0,59.2434,59.5464,59.2255,59.5019,80242.0
2015-11-02 15:30:00,66.75,66.84,66.52,66.75,221668.0,59.5019,59.5821,59.2968,59.5019,221668.0
2015-11-03 09:30:00,66.5,66.5,65.77,65.91,58450.0,59.279,59.279,58.6283,58.7531,58450.0
2015-11-03 10:00:00,65.92,66.0,65.48,65.58,51201.0,58.762,58.8333,58.3698,58.4589,51201.0
2015-11-03 10:30:00,65.62,65.79,65.57,65.74,59967.0,58.4946,58.6461,58.45,58.6015,59967.0
2015-11-03 11:00:00,65.73,65.76,65.42,65.49,31516.0,58.5926,58.6194,58.3163,58.3787,31516.0
2015-11-03 11:30:00,65.48,65.85,65.48,65.75,53673.0,58.3698,58.6996,58.3698,58.6104,53673.0
2015-11-03 12:00:00,65.77,65.8,65.59,65.68,37197.0,58.6283,58.655,58.4678,58.5481,37197.0
2015-11-03 12:30:00,65.69,65.7,65.63,65.69,29160.0,58.557,58.5659,58.5035,58.557,29160.0
2015-11-03 13:00:00,65.7,65.71,65.54,65.56,26795.0,58.5659,58.5748,58.4233,58.4411,26795.0
2015-11-03 13:30:00,65.62,65.73,65.59,65.61,22293.0,58.4946,58.5926,58.4678,58.4857,22293.0
2015-11-03 14:00:00,65.63,65.73,65.61,65.72,42693.0,58.5035,58.5926,58.4857,58.5837,42693.0
2015-11-03 14:30:00,65.73,65.76,65.53,65.6,44172.0,58.5926,58.6194,58.4143,58.4767,44172.0
2015-11-03 15:00:00,65.6,65.61,65.33,65.36,77813.0,58.4767,58.4857,58.2361,58.2628,77813.0
2015-11-03 15:30:00,65.36,65.38,65.15,65.32,183032.0,58.2628,58.2806,58.0756,58.2271,183032.0
2015-11-04 09:30:00,64.46,65.36,64.46,64.81,83380.0,57.4605,58.2628,57.4605,57.7725,83380.0
2015-11-04 10:00:00,64.86,65.11,64.7,64.81,76051.0,57.8171,58.0399,57.6745,57.7725,76051.0
2015-11-04 10:30:00,64.79,65.08,64.63,65.0,88409.0,57.7547,58.0132,57.6121,57.9419,88409.0
2015-11-04 11:00:00,65.0,65.09,64.86,64.87,96641.0,57.9419,58.0221,57.8171,57.826,96641.0
2015-11-04 11:30:00,64.9,65.06,64.88,65.05,66176.0,57.8527,57.9954,57.8349,57.9865,66176.0
2015-11-04 12:00:00,65.05,65.29,64.98,65.09,50515.0,57.9865,58.2004,57.9241,58.0221,50515.0
2015-11-04 12:30:00,65.12,65.15,64.84,64.84,40075.0,58.0489,58.0756,57.7993,57.7993,40075.0
2015-11-04 13:00:00,64.87,64.9,64.56,64.86,54379.0,57.826,57.8527,57.5497,57.8171,54379.0
2015-11-04 13:30:00,64.86,65.08,64.81,64.97,35094.0,57.8171,58.0132,57.7725,57.9151,35094.0
2015-11-04 14:00:00,64.96,65.15,64.86,64.95,83978.0,57.9062,58.0756,57.8171,57.8973,83978.0
2015-11-04 14:30:00,64.93,65.14,64.8,64.94,95290.0,57.8795,58.0667,57.7636,57.8884,95290.0
2015-11-04 15:00:00,64.92,65.03,64.58,64.67,74710.0,57.8706,57.9686,57.5675,57.6477,74710.0
2015-11-04 15:30:00,64.66,64.75,64.51,64.7,189726.0,57.6388,57.719,57.5051,57.6745,189726.0
2015-11-05 09:30:00,63.98,64.5,63.81,64.48,60217.0,57.0326,57.4962,56.8811,57.4784,60217.0
2015-11-05 10:00:00,64.47,64.47,63.83,63.96,49930.0,57.4694,57.4694,56.8989,57.0148,49930.0
2015-11-05 10:30:00,63.93,63.96,63.69,63.79,52102.0,56.9881,57.0148,56.7741,56.8633,52102.0
2015-11-05 11:00:00,63.79,63.86,63.71,63.83,53906.0,56.8633,56.9257,56.792,56.8989,53906.0
2015-11-05 11:30:00,63.83,63.96,63.67,63.86,43746.0,56.8989,57.0148,56.7563,56.9257,43746.0
2015-11-05 12:00:00,63.87,63.99,63.78,63.94,42179.0,56.9346,57.0416,56.8544,56.997,42179.0
2015-11-05 12:30:00,63.98,64.1,63.89,64.01,48134.0,57.0326,57.1396,56.9524,57.0594,48134.0
2015-11-05 13:00:00,64.0,64.07,63.96,64.0,74235.0,57.0505,57.1129,57.0148,57.0505,74235.0
2015-11-05 13:30:00,64.01,64.3,63.96,64.28,73215.0,57.0594,57.3179,57.0148,57.3001,73215.0
2015-11-05 14:00:00,64.3,64.3,64.01,64.05,55640.0,57.3179,57.3179,57.0594,57.095,55640.0
2015-11-05 14:30:00,64.05,64.2,64.0,64.17,76748.0,57.095,57.2288,57.0505,57.202,76748.0
2015-11-05 15:00:00,64.17,64.2,64.09,64.2,92939.0,57.202,57.2288,57.1307,57.2288,92939.0
2015-11-05 15:30:00,64.2,64.21,64.08,64.15,147087.0,57.2288,57.2377,57.1218,57.1842,147087.0
2015-11-06 09:30:00,64.08,64.47,63.85,64.06,29477.0,57.1218,57.4694,56.9168,57.104,29477.0
2015-11-06 10:00:00,64.14,64.15,63.27,63.87,66065.0,57.1753,57.1842,56.3997,56.9346,66065.0
2015-11-06 10:30:00,63.87,64.18,63.85,63.97,30343.0,56.9346,57.2109,56.9168,57.0237,30343.0
2015-11-06 11:00:00,63.99,64.14,63.66,63.82,32641.0,57.0416,57.1753,56.7474,56.89,32641.0
2015-11-06 11:30:00,63.88,64.11,63.84,63.84,30326.0,56.9435,57.1485,56.9078,56.9078,30326.0
2015-11-06 12:00:00,63.86,64.08,63.81,64.03,30152.0,56.9257,57.1218,56.8811,57.0772,30152.0
2015-11-06 12:30:00,64.07,64.2,63.96,64.07,29903.0,57.1129,57.2288,57.0148,57.1129,29903.0
2015-11-06 13:00:00,64.11,64.35,64.07,64.31,28849.0,57.1485,57.3625,57.1129,57.3268,28849.0
2015-11-06 13:30:00,64.32,64.45,64.19,64.35,35525.0,57.3357,57.4516,57.2198,57.3625,35525.0
2015-11-06 14:00:00,64.38,64.4,64.24,64.27,55605.0,57.3892,57.407,57.2644,57.2912,55605.0
2015-11-06 14:30:00,64.33,64.41,64.13,64.35,55033.0,57.3446,57.416,57.1664,57.3625,55033.0
2015-11-06 15:00:00,64.35,64.43,64.24,64.43,50738.0,57.3625,57.4338,57.2644,57.4338,50738.0
2015-11-06 15:30:00,64.41,64.54,64.24,64.3,177033.0,57.416,57.5318,57.2644,57.3179,177033.0
2015-11-09 09:30:00,64.22,64.24,63.5,63.5,20627.0,57.2466,57.2644,56.6048,56.6048,20627.0
2015-11-09 10:00:00,63.58,63.61,63.02,63.15,30124.0,56.6761,56.7028,56.1769,56.2928,30124.0
2015-11-09 10:30:00,63.14,63.49,63.05,63.49,24222.0,56.2839,56.5959,56.2036,56.5959,24222.0
2015-11-09 11:00:00,63.47,63.5,63.19,63.26,32495.0,56.578,56.6048,56.3284,56.3908,32495.0
2015-11-09 11:30:00,63.25,63.53,63.24,63.39,31700.0,56.3819,56.6315,56.373,56.5067,31700.0
2015-11-09 12:00:00,63.43,63.52,63.28,63.46,23898.0,56.5424,56.6226,56.4087,56.5691,23898.0
2015-11-09 12:30:00,63.46,63.74,63.43,63.48,18400.0,56.5691,56.8187,56.5424,56.5869,18400.0
2015-11-09 13:00:00,63.51,63.58,63.12,63.31,40950.0,56.6137,56.6761,56.266,56.4354,40950.0
2015-11-09 13:30:00,63.31,63.46,63.18,63.31,38209.0,56.4354,56.5691,56.3195,56.4354,38209.0
2015-11-09 14:00:00,63.32,63.58,63.24,63.56,25540.0,56.4443,56.6761,56.373,56.6583,25540.0
2015-11-09 14:30:00,63.58,63.58,63.41,63.47,29917.0,56.6761,56.6761,56.5245,56.578,29917.0
2015-11-09 15:00:00,63.47,63.66,63.43,63.62,30870.0,56.578,56.7474,56.5424,56.7117,30870.0
2015-11-09 15:30:00,63.65,63.95,63.63,63.69,174130.0,56.7385,57.0059,56.7207,56.7741,174130.0
2015-11-10 09:30:00,63.62,63.79,63.14,63.36,27576.0,56.7117,56.8633,56.2839,56.48,27576.0
2015-11-10 10:00:00,63.31,63.49,63.21,63.29,23689.0,56.4354,56.5959,56.3463,56.4176,23689.0
2015-11-10 10:30:00,63.23,63.45,63.16,63.23,21470.0,56.3641,56.5602,56.3017,56.3641,21470.0
2015-11-10 11:00:00,63.24,63.42,62.77,62.78,25777.0,56.373,56.5335,55.954,55.963,25777.0
2015-11-10 11:30:00,62.84,63.27,62.83,63.22,36697.0,56.0164,56.3997,56.0075,56.3552,36697.0
2015-11-10 12:00:00,63.23,63.32,63.05,63.13,31907.0,56.3641,56.4443,56.2036,56.2749,31907.0
2015-11-10 12:30:00,63.14,63.29,63.02,63.24,20967.0,56.2839,56.4176,56.1769,56.373,20967.0
2015-11-10 13:00:00,63.23,63.37,63.11,63.31,44124.0,56.3641,56.4889,56.2571,56.4354,44124.0
2015-11-10 13:30:00,63.37,63.52,63.3,63.39,42245.0,56.4889,56.6226,56.4265,56.5067,42245.0
2015-11-10 14:00:00,63.45,63.5,63.38,63.43,25598.0,56.5602,56.6048,56.4978,56.5424,25598.0
2015-11-10 14:30:00,63.45,63.68,63.41,63.56,33134.0,56.5602,56.7652,56.5245,56.6583,33134.0
2015-11-10 15:00:00,63.55,63.66,63.45,63.49,53406.0,56.6493,56.7474,56.5602,56.5959,53406.0
2015-11-10 15:30:00,63.49,63.51,63.26,63.35,282306.0,56.5959,56.6137,56.3908,56.4711,282306.0
2015-11-11 09:30:00,63.58,64.07,63.34,64.06,29082.0,56.6761,57.1129,56.4621,57.104,29082.0
2015-11-11 10:00:00,64.08,64.17,63.9,64.13,42249.0,57.1218,57.202,56.9613,57.1664,42249.0
2015-11-11 10:30:00,64.18,64.28,63.99,64.23,73372.0,57.2109,57.3001,57.0416,57.2555,73372.0
2015-11-11 11:00:00,64.25,64.44,64.23,64.42,51163.0,57.2733,57.4427,57.2555,57.4249,51163.0
2015-11-11 11:30:00,64.44,64.76,64.44,64.75,35796.0,57.4427,57.7279,57.4427,57.719,35796.0
2015-11-11 12:00:00,64.79,64.93,64.63,64.93,33195.0,57.7547,57.8795,57.6121,57.8795,33195.0
2015-11-11 12:30:00,64.94,64.98,64.85,64.89,20194.0,57.8884,57.9241,57.8082,57.8438,20194.0
2015-11-11 13:00:00,64.91,64.91,64.64,64.66,32067.0,57.8617,57.8617,57.621,57.6388,32067.0
2015-11-11 13:30:00,64.64,64.87,64.63,64.83,27247.0,57.621,57.826,57.6121,57.7903,27247.0
2015-11-11 14:00:00,64.82,65.04,64.8,65.04,34879.0,57.7814,57.9775,57.7636,57.9775,34879.0
2015-11-11 14:30:00,65.04,65.04,64.72,64.73,44629.0,57.9775,57.9775,57.6923,57.7012,44629.0
2015-11-11 15:00:00,64.73,65.04,64.73,65.02,64097.0,57.7012,57.9775,57.7012,57.9597,64097.0
2015-11-11 15:30:00,65.03,65.07,64.91,65.0,154968.0,57.9686,58.0043,57.8617,57.9419,154968.0
2015-11-12 09:30:00,64.5,65.09,64.35,65.05,60118.0,57.4962,58.0221,57.3625,57.9865,60118.0
2015-11-12 10:00:00,65.01,65.01,64.25,64.28,53526.0,57.9508,57.9508,57.2733,57.3001,53526.0
2015-11-12 10:30:00,64.28,65.1,64.27,65.04,98601.0,57.3001,58.031,57.2912,57.9775,98601.0
2015-11-12 11:00:00,65.07,65.09,64.79,64.82,28641.0,58.0043,58.0221,57.7547,57.7814,28641.0
2015-11-12 11:30:00,64.82,64.95,64.62,64.86,25416.0,57.7814,57.8973,57.6032,57.8171,25416.0
2015-11-12 12:00:00,64.91,64.97,64.65,64.72,31673.0,57.8617,57.9151,57.6299,57.6923,31673.0
2015-11-12 12:30:00,64.7,64.93,64.7,64.8,34534.0,57.6745,57.8795,57.6745,57.7636,34534.0
2015-11-12 13:00:00,64.77,64.85,64.66,64.76,26368.0,57.7369,57.8082,57.6388,57.7279,26368.0
2015-11-12 13:30:00,64.76,64.89,64.72,64.82,48062.0,57.7279,57.8438,57.6923,57.7814,48062.0
2015-11-12 14:00:00,64.8,64.83,64.57,64.78,30492.0,57.7636,57.7903,57.5586,57.7458,30492.0
2015-11-12 14:30:00,64.78,64.85,64.44,64.54,39628.0,57.7458,57.8082,57.4427,57.5318,39628.0
2015-11-12 15:00:00,64.54,64.8,64.49,64.79,77387.0,57.5318,57.7636,57.4873,57.7547,77387.0
2015-11-12 15:30:00,64.79,64.83,64.44,64.68,320786.0,57.7547,57.7903,57.4427,57.6566,320786.0
2015-11-13 09:30:00,64.63,65.02,64.53,64.65,32851.0,57.6121,57.9597,57.5229,57.6299,32851.0
2015-11-13 10:00:00,64.61,64.79,64.46,64.49,130013.0,57.5942,57.7547,57.4605,57.4873,130013.0
2015-11-13 10:30:00,64.5,64.64,64.44,64.59,51943.0,57.4962,57.621,57.4427,57.5764,51943.0
2015-11-13 11:00:00,64.57,64.57,64.34,64.48,20956.0,57.5586,57.5586,57.3536,57.4784,20956.0
2015-11-13 11:30:00,64.49,64.51,64.3,64.44,15603.0,57.4873,57.5051,57.3179,57.4427,15603.0
2015-11-13 12:00:00,64.45,64.7,64.44,64.48,38725.0,57.4516,57.6745,57.4427,57.4784,38725.0
2015-11-13 12:30:00,64.46,64.48,64.33,64.39,20472.0,57.4605,57.4784,57.3446,57.3981,20472.0
2015-11-13 13:00:00,64.41,64.53,64.34,64.46,18059.0,57.416,57.5229,57.3536,57.4605,18059.0
2015-11-13 13:30:00,64.48,64.53,64.26,64.26,17950.0,57.4784,57.5229,57.2822,57.2822,17950.0
2015-11-13 14:00:00,64.25,64.35,64.12,64.12,18468.0,57.2733,57.3625,57.1574,57.1574,18468.0
2015-11-13 14:30:00,64.13,64.18,63.91,63.96,20134.0,57.1664,57.2109,56.9702,57.0148,20134.0
2015-11-13 15:00:00,63.98,64.08,63.82,63.89,31362.0,57.0326,57.1218,56.89,56.9524,31362.0
2015-11-13 15:30:00,63.87,63.98,63.66,63.69,131550.0,56.9346,57.0326,56.7474,56.7741,131550.0
2015-11-16 09:30:00,63.93,64.88,63.59,64.69,48455.0,56.9881,57.8349,56.685,57.6656,48455.0
2015-11-16 10:00:00,64.64,64.66,64.37,64.39,44135.0,57.621,57.6388,57.3803,57.3981,44135.0
2015-11-16 10:30:00,64.35,64.65,64.33,64.41,22646.0,57.3625,57.6299,57.3446,57.416,22646.0
2015-11-16 11:00:00,64.46,64.58,64.17,64.17,25447.0,57.4605,57.5675,57.202,57.202,25447.0
2015-11-16 11:30:00,64.14,64.62,64.14,64.51,26585.0,57.1753,57.6032,57.1753,57.5051,26585.0
2015-11-16 12:00:00,64.51,64.7,64.43,64.64,30752.0,57.5051,57.6745,57.4338,57.621,30752.0
2015-11-16 12:30:00,64.67,64.75,64.48,64.57,30159.0,57.6477,57.719,57.4784,57.5586,30159.0
2015-11-16 13:00:00,64.55,64.69,64.5,64.62,24458.0,57.5408,57.6656,57.4962,57.6032,24458.0
2015-11-16 13:30:00,64.62,64.68,64.51,64.64,24189.0,57.6032,57.6566,57.5051,57.621,24189.0
2015-11-16 14:00:00,64.65,64.77,64.54,64.55,45845.0,57.6299,57.7369,57.5318,57.5408,45845.0
2015-11-16 14:30:00,64.58,64.66,64.51,64.64,36580.0,57.5675,57.6388,57.5051,57.621,36580.0
2015-11-16 15:00:00,64.64,64.8,64.62,64.72,62438.0,57.621,57.7636,57.6032,57.6923,62438.0
2015-11-16 15:30:00,64.72,64.75,64.59,64.72,200890.0,57.6923,57.719,57.5764,57.6923,200890.0
2015-11-17 09:30:00,65.0,65.14,64.67,64.99,20540.0,57.9419,58.0667,57.6477,57.933,20540.0
2015-11-17 10:00:00,65.0,65.0,64.53,64.78,29353.0,57.9419,57.9419,57.5229,57.7458,29353.0
2015-11-17 10:30:00,64.76,64.96,64.75,64.81,48225.0,57.7279,57.9062,57.719,57.7725,48225.0
2015-11-17 11:00:00,64.83,65.0,64.68,64.86,134408.0,57.7903,57.9419,57.6566,57.8171,134408.0
2015-11-17 11:30:00,64.85,65.08,64.84,65.04,41762.0,57.8082,58.0132,57.7993,57.9775,41762.0
2015-11-17 12:00:00,65.03,65.1,64.89,65.02,28005.0,57.9686,58.031,57.8438,57.9597,28005.0
2015-11-17 12:30:00,64.99,65.06,64.89,64.97,25275.0,57.933,57.9954,57.8438,57.9151,25275.0
2015-11-17 13:00:00,64.98,64.99,64.7,64.73,22610.0,57.9241,57.933,57.6745,57.7012,22610.0
2015-11-17 13:30:00,64.68,64.94,64.63,64.87,45511.0,57.6566,57.8884,57.6121,57.826,45511.0
2015-11-17 14:00:00,64.85,64.94,64.61,64.61,67959.0,57.8082,57.8884,57.5942,57.5942,67959.0
2015-11-17 14:30:00,64.59,64.75,64.34,64.63,65566.0,57.5764,57.719,57.3536,57.6121,65566.0
2015-11-17 15:00:00,64.66,64.66,64.36,64.48,54381.0,57.6388,57.6388,57.3714,57.4784,54381.0
2015-11-17 15:30:00,64.5,64.65,64.35,64.58,128692.0,57.4962,57.6299,57.3625,57.5675,128692.0
2015-11-18 09:30:00,65.17,65.25,64.76,65.0,106413.0,58.0934,58.1647,57.7279,57.9419,106413.0
2015-11-18 10:00:00,65.0,65.15,64.67,64.76,51049.0,57.9419,58.0756,57.6477,57.7279,51049.0
2015-11-18 10:30:00,64.84,65.19,64.78,65.0,33826.0,57.7993,58.1113,57.7458,57.9419,33826.0
2015-11-18 11:00:00,65.01,65.15,64.75,65.11,44726.0,57.9508,58.0756,57.719,58.0399,44726.0
2015-11-18 11:30:00,65.12,65.25,65.05,65.21,68815.0,58.0489,58.1647,57.9865,58.1291,68815.0
2015-11-18 12:00:00,65.21,65.36,65.16,65.33,47165.0,58.1291,58.2628,58.0845,58.2361,47165.0
2015-11-18 12:30:00,65.35,65.42,65.25,65.27,34729.0,58.2539,58.3163,58.1647,58.1826,34729.0
2015-11-18 13:00:00,65.27,65.35,65.24,65.3,19056.0,58.1826,58.2539,58.1558,58.2093,19056.0
2015-11-18 13:30:00,65.31,65.4,65.19,65.4,79743.0,58.2182,58.2985,58.1113,58.2985,79743.0
2015-11-18 14:00:00,65.37,65.57,65.27,65.5,70277.0,58.2717,58.45,58.1826,58.3876,70277.0
2015-11-18 14:30:00,65.5,65.71,65.49,65.71,140322.0,58.3876,58.5748,58.3787,58.5748,140322.0
2015-11-18 15:00:00,65.72,65.8,65.61,65.67,77436.0,58.5837,58.655,58.4857,58.5391,77436.0
2015-11-18 15:30:00,65.7,65.9,65.67,65.85,156209.0,58.5659,58.7442,58.5391,58.6996,156209.0
2015-11-19 09:30:00,65.9,66.34,65.43,66.18,68582.0,58.7442,59.1364,58.3252,58.9938,68582.0
2015-11-19 10:00:00,66.19,66.22,65.9,66.03,96366.0,59.0027,59.0294,58.7442,58.86,96366.0
2015-11-19 10:30:00,66.09,66.33,66.09,66.21,145701.0,58.9135,59.1275,58.9135,59.0205,145701.0
2015-11-19 11:00:00,66.24,66.6,66.17,66.52,121135.0,59.0472,59.3682,58.9848,59.2968,121135.0
2015-11-19 11:30:00,66.5,66.59,66.41,66.42,96958.0,59.279,59.3592,59.1988,59.2077,96958.0
2015-11-19 12:00:00,66.41,66.47,66.32,66.39,70031.0,59.1988,59.2523,59.1186,59.181,70031.0
2015-11-19 12:30:00,66.4,66.5,66.33,66.47,61435.0,59.1899,59.279,59.1275,59.2523,61435.0
2015-11-19 13:00:00,66.48,66.55,66.39,66.52,88380.0,59.2612,59.3236,59.181,59.2968,88380.0
2015-11-19 13:30:00,66.51,66.6,66.45,66.53,142040.0,59.2879,59.3682,59.2344,59.3058,142040.0
2015-11-19 14:00:00,66.53,66.6,66.49,66.52,78463.0,59.3058,59.3682,59.2701,59.2968,78463.0
2015-11-19 14:30:00,66.53,66.61,66.5,66.59,94095.0,59.3058,59.3771,59.279,59.3592,94095.0
2015-11-19 15:00:00,66.6,66.69,66.57,66.61,129075.0,59.3682,59.4484,59.3414,59.3771,129075.0
2015-11-19 15:30:00,66.64,66.75,66.57,66.67,340702.0,59.4038,59.5019,59.3414,59.4306,340702.0
2015-11-20 09:30:00,66.82,67.0,66.43,66.66,108411.0,59.5643,59.7247,59.2166,59.4216,108411.0
2015-11-20 10:00:00,66.65,66.72,66.44,66.64,87554.0,59.4127,59.4751,59.2255,59.4038,87554.0
2015-11-20 10:30:00,66.67,66.95,66.64,66.74,42429.0,59.4306,59.6801,59.4038,59.4929,42429.0
2015-11-20 11:00:00,66.74,66.99,66.72,66.93,55921.0,59.4929,59.7158,59.4751,59.6623,55921.0
2015-11-20 11:30:00,66.92,66.94,66.75,66.84,40412.0,59.6534,59.6712,59.5019,59.5821,40412.0
2015-11-20 12:00:00,66.85,66.87,66.61,66.83,83788.0,59.591,59.6088,59.3771,59.5732,83788.0
2015-11-20 12:30:00,66.83,66.86,66.66,66.66,70191.0,59.5732,59.5999,59.4216,59.4216,70191.0
2015-11-20 13:00:00,66.64,66.79,66.37,66.49,92835.0,59.4038,59.5375,59.1631,59.2701,92835.0
2015-11-20 13:30:00,66.47,66.78,66.24,66.67,31908.0,59.2523,59.5286,59.0472,59.4306,31908.0
2015-11-20 14:00:00,66.66,66.82,66.66,66.75,37980.0,59.4216,59.5643,59.4216,59.5019,37980.0
2015-11-20 14:30:00,66.74,66.83,66.69,66.7,57061.0,59.4929,59.5732,59.4484,59.4573,57061.0
2015-11-20 15:00:00,66.7,66.8,66.61,66.75,79307.0,59.4573,59.5464,59.3771,59.5019,79307.0
2015-11-20 15:30:00,66.76,66.87,66.39,66.5,569755.0,59.5108,59.6088,59.181,59.279,569755.0
2015-11-23 09:30:00,66.64,66.83,66.29,66.39,82879.0,59.4038,59.5732,59.0918,59.181,82879.0
2015-11-23 10:00:00,66.5,66.75,66.41,66.48,87341.0,59.279,59.5019,59.1988,59.2612,87341.0
2015-11-23 10:30:00,66.46,66.74,66.38,66.43,43588.0,59.2434,59.4929,59.172,59.2166,43588.0
2015-11-23 11:00:00,66.41,66.46,66.09,66.13,43647.0,59.1988,59.2434,58.9135,58.9492,43647.0
2015-11-23 11:30:00,66.12,66.28,66.01,66.07,31330.0,58.9403,59.0829,58.8422,58.8957,31330.0
2015-11-23 12:00:00,66.05,66.15,65.97,65.97,31644.0,58.8779,58.967,58.8066,58.8066,31644.0
2015-11-23 12:30:00,65.94,65.98,65.84,65.85,21794.0,58.7798,58.8155,58.6907,58.6996,21794.0
2015-11-23 13:00:00,65.9,65.96,65.66,65.69,24455.0,58.7442,58.7976,58.5302,58.557,24455.0
2015-11-23 13:30:00,65.7,65.91,65.65,65.75,23077.0,58.5659,58.7531,58.5213,58.6104,23077.0
2015-11-23 14:00:00,65.74,65.75,65.5,65.59,35156.0,58.6015,58.6104,58.3876,58.4678,35156.0
2015-11-23 14:30:00,65.54,65.75,65.45,65.69,38907.0,58.4233,58.6104,58.343,58.557,38907.0
2015-11-23 15:00:00,65.69,65.75,65.59,65.71,60635.0,58.557,58.6104,58.4678,58.5748,60635.0
2015-11-23 15:30:00,65.71,65.74,65.59,65.69,137714.0,58.5748,58.6015,58.4678,58.557,137714.0
2015-11-24 09:30:00,65.47,65.47,65.1,65.1,54498.0,58.3609,58.3609,58.031,58.031,54498.0
2015-11-24 10:00:00,65.1,65.15,64.78,64.9,88116.0,58.031,58.0756,57.7458,57.8527,88116.0
2015-11-24 10:30:00,64.85,64.93,64.54,64.69,53142.0,57.8082,57.8795,57.5318,57.6656,53142.0
2015-11-24 11:00:00,64.65,64.8,64.56,64.8,54605.0,57.6299,57.7636,57.5497,57.7636,54605.0
2015-11-24 11:30:00,64.8,65.1,64.8,64.96,63300.0,57.7636,58.031,57.7636,57.9062,63300.0
2015-11-24 12:00:00,64.98,65.1,64.88,65.01,36251.0,57.9241,58.031,57.8349,57.9508,36251.0
2015-11-24 12:30:00,65.01,65.02,64.84,64.95,33022.0,57.9508,57.9597,57.7993,57.8973,33022.0
2015-11-24 13:00:00,64.96,65.21,64.96,65.12,40389.0,57.9062,58.1291,57.9062,58.0489,40389.0
2015-11-24 13:30:00,65.15,65.2,65.03,65.16,51092.0,58.0756,58.1202,57.9686,58.0845,51092.0
2015-11-24 14:00:00,65.14,65.24,65.04,65.11,45107.0,58.0667,58.1558,57.9775,58.0399,45107.0
2015-11-24 14:30:00,65.11,65.36,65.05,65.36,56617.0,58.0399,58.2628,57.9865,58.2628,56617.0
2015-11-24 15:00:00,65.37,65.45,65.15,65.25,68126.0,58.2717,58.343,58.0756,58.1647,68126.0
2015-11-24 15:30:00,65.24,65.3,65.13,65.22,158961.0,58.1558,58.2093,58.0578,58.138,158961.0
2015-11-25 09:30:00,65.5,66.67,65.18,66.45,136079.0,58.3876,59.4306,58.1023,59.2344,136079.0
2015-11-25 10:00:00,66.43,66.54,66.27,66.38,25231.0,59.2166,59.3147,59.074,59.172,25231.0
2015-11-25 10:30:00,66.38,66.45,66.08,66.1,16695.0,59.172,59.2344,58.9046,58.9224,16695.0
2015-11-25 11:00:00,66.08,66.24,66.0,66.1,24464.0,58.9046,59.0472,58.8333,58.9224,24464.0
2015-11-25 11:30:00,66.12,66.19,66.06,66.19,15358.0,58.9403,59.0027,58.8868,59.0027,15358.0
2015-11-25 12:00:00,66.18,66.3,66.13,66.17,21366.0,58.9938,59.1007,58.9492,58.9848,21366.0
2015-11-25 12:30:00,66.18,66.41,66.18,66.37,14673.0,58.9938,59.1988,58.9938,59.1631,14673.0
2015-11-25 13:00:00,66.34,66.39,66.18,66.24,19316.0,59.1364,59.181,58.9938,59.0472,19316.0
2015-11-25 13:30:00,66.24,66.3,66.07,66.3,17320.0,59.0472,59.1007,58.8957,59.1007,17320.0
2015-11-25 14:00:00,66.26,66.39,66.22,66.22,20121.0,59.0651,59.181,59.0294,59.0294,20121.0
2015-11-25 14:30:00,66.23,66.37,66.23,66.33,21711.0,59.0383,59.1631,59.0383,59.1275,21711.0
2015-11-25 15:00:00,66.32,66.38,66.27,66.32,31998.0,59.1186,59.172,59.074,59.1186,31998.0
2015-11-25 15:30:00,66.32,66.47,66.21,66.4,176503.0,59.1186,59.2523,59.0205,59.1899,176503.0
2015-11-27 09:30:00,66.49,67.02,66.4,66.97,32809.0,59.2701,59.7425,59.1899,59.698,32809.0
2015-11-27 10:00:00,66.91,67.09,66.58,67.04,26708.0,59.6445,59.8049,59.3503,59.7604,26708.0
2015-11-27 10:30:00,67.05,67.19,66.96,67.08,21134.0,59.7693,59.8941,59.6891,59.796,21134.0
2015-11-27 11:00:00,67.11,67.28,67.03,67.04,16138.0,59.8228,59.9743,59.7515,59.7604,16138.0
2015-11-27 11:30:00,67.04,67.16,66.94,66.94,22460.0,59.7604,59.8673,59.6712,59.6712,22460.0
2015-11-27 12:00:00,66.93,67.13,66.84,67.11,55302.0,59.6623,59.8406,59.5821,59.8228,55302.0
2015-11-27 12:30:00,67.08,67.19,67.08,67.13,56053.0,59.796,59.8941,59.796,59.8406,56053.0
2015-11-30 09:30:00,67.27,67.44,67.01,67.25,94058.0,59.9654,60.1169,59.7336,59.9476,94058.0
2015-11-30 10:00:00,67.24,67.58,67.1,67.57,48560.0,59.9387,60.2417,59.8139,60.2328,48560.0
2015-11-30 10:30:00,67.57,67.77,67.49,67.7,76261.0,60.2328,60.4111,60.1615,60.3487,76261.0
2015-11-30 11:00:00,67.72,67.99,67.65,67.67,87705.0,60.3665,60.6072,60.3041,60.322,87705.0
2015-11-30 11:30:00,67.7,67.76,67.35,67.52,94459.0,60.3487,60.4022,60.0367,60.1883,94459.0
2015-11-30 12:00:00,67.52,67.62,67.39,67.5,65989.0,60.1883,60.2774,60.0724,60.1704,65989.0
2015-11-30 12:30:00,67.5,67.78,67.47,67.66,35024.0,60.1704,60.42,60.1437,60.313,35024.0
2015-11-30 13:00:00,67.65,67.72,67.57,67.66,43292.0,60.3041,60.3665,60.2328,60.313,43292.0
2015-11-30 13:30:00,67.66,67.67,67.46,67.47,67761.0,60.313,60.322,60.1348,60.1437,67761.0
2015-11-30 14:00:00,67.47,67.67,67.45,67.53,121522.0,60.1437,60.322,60.1259,60.1972,121522.0
2015-11-30 14:30:00,67.52,67.53,67.37,67.4,70605.0,60.1883,60.1972,60.0545,60.0813,70605.0
2015-11-30 15:00:00,67.38,67.4,67.17,67.2,77471.0,60.0635,60.0813,59.8763,59.903,77471.0
2015-11-30 15:30:00,67.2,67.32,67.13,67.23,201820.0,59.903,60.01,59.8406,59.9297,201820.0
2015-12-01 09:30:00,67.34,68.0,67.25,67.65,77408.0,60.0278,60.6161,59.9476,60.3041,77408.0
2015-12-01 10:00:00,67.65,67.68,67.25,67.48,61951.0,60.3041,60.3309,59.9476,60.1526,61951.0
2015-12-01 10:30:00,67.48,67.66,67.36,67.41,48332.0,60.1526,60.313,60.0456,60.0902,48332.0
2015-12-01 11:00:00,67.43,67.48,67.34,67.36,18134.0,60.108,60.1526,60.0278,60.0456,18134.0
2015-12-01 11:30:00,67.37,67.39,67.27,67.33,28623.0,60.0545,60.0724,59.9654,60.0189,28623.0
2015-12-01 12:00:00,67.34,67.53,67.33,67.52,26525.0,60.0278,60.1972,60.0189,60.1883,26525.0
2015-12-01 12:30:00,67.54,67.65,67.52,67.61,41089.0,60.2061,60.3041,60.1883,60.2685,41089.0
2015-12-01 13:00:00,67.59,67.62,67.56,67.62,23953.0,60.2507,60.2774,60.2239,60.2774,23953.0
2015-12-01 13:30:00,67.61,67.95,67.61,67.91,54890.0,60.2685,60.5716,60.2685,60.5359,54890.0
2015-12-01 14:00:00,67.9,68.0,67.9,67.96,33561.0,60.527,60.6161,60.527,60.5805,33561.0
2015-12-01 14:30:00,67.98,68.0,67.87,67.89,53091.0,60.5983,60.6161,60.5002,60.5181,53091.0
2015-12-01 15:00:00,67.89,67.92,67.78,67.85,101447.0,60.5181,60.5448,60.42,60.4824,101447.0
2015-12-01 15:30:00,67.85,68.08,67.81,68.03,192768.0,60.4824,60.6874,60.4468,60.6429,192768.0
2015-12-02 09:30:00,67.9,68.08,67.54,67.58,23108.0,60.527,60.6874,60.2061,60.2417,23108.0
2015-12-02 10:00:00,67.61,67.8,67.45,67.61,24002.0,60.2685,60.4378,60.1259,60.2685,24002.0
2015-12-02 10:30:00,67.58,67.89,67.48,67.85,77178.0,60.2417,60.5181,60.1526,60.4824,77178.0
2015-12-02 11:00:00,67.82,68.01,67.69,67.92,24753.0,60.4557,60.625,60.3398,60.5448,24753.0
2015-12-02 11:30:00,67.92,68.02,67.88,68.02,28973.0,60.5448,60.634,60.5092,60.634,28973.0
2015-12-02 12:00:00,68.03,68.04,67.82,67.85,36025.0,60.6429,60.6518,60.4557,60.4824,36025.0
2015-12-02 12:30:00,67.85,67.93,67.63,67.66,32570.0,60.4824,60.5537,60.2863,60.313,32570.0
2015-12-02 13:00:00,67.65,67.74,67.59,67.61,59600.0,60.3041,60.3844,60.2507,60.2685,59600.0
2015-12-02 13:30:00,67.6,67.62,67.44,67.5,30528.0,60.2596,60.2774,60.1169,60.1704,30528.0
2015-12-02 14:00:00,67.53,67.53,67.19,67.27,33369.0,60.1972,60.1972,59.8941,59.9654,33369.0
2015-12-02 14:30:00,67.24,67.46,67.03,67.1,35800.0,59.9387,60.1348,59.7515,59.8139,35800.0
2015-12-02 15:00:00,67.1,67.41,67.07,67.34,44072.0,59.8139,60.0902,59.7871,60.0278,44072.0
2015-12-02 15:30:00,67.34,67.41,67.23,67.32,84365.0,60.0278,60.0902,59.9297,60.01,84365.0
2015-12-03 09:30:00,67.4,67.4,66.94,67.01,27763.0,60.0813,60.0813,59.6712,59.7336,27763.0
2015-12-03 10:00:00,67.07,67.07,66.53,66.55,18082.0,59.7871,59.7871,59.3058,59.3236,18082.0
2015-12-03 10:30:00,66.54,66.95,66.5,66.73,24492.0,59.3147,59.6801,59.279,59.484,24492.0
2015-12-03 11:00:00,66.73,66.96,66.73,66.87,21020.0,59.484,59.6891,59.484,59.6088,21020.0
2015-12-03 11:30:00,66.86,66.87,66.64,66.73,12436.0,59.5999,59.6088,59.4038,59.484,12436.0
2015-12-03 12:00:00,66.72,66.72,66.26,66.32,13905.0,59.4751,59.4751,59.0651,59.1186,13905.0
2015-12-03 12:30:00,66.36,66.59,66.34,66.44,10722.0,59.1542,59.3592,59.1364,59.2255,10722.0
2015-12-03 13:00:00,66.44,66.5,66.28,66.45,18319.0,59.2255,59.279,59.0829,59.2344,18319.0
2015-12-03 13:30:00,66.46,66.46,66.0,66.03,38450.0,59.2434,59.2434,58.8333,58.86,38450.0
2015-12-03 14:00:00,66.04,66.04,65.6,65.65,43415.0,58.869,58.869,58.4767,58.5213,43415.0
2015-12-03 14:30:00,65.65,65.9,65.41,65.87,43524.0,58.5213,58.7442,58.3074,58.7174,43524.0
2015-12-03 15:00:00,65.88,65.95,65.71,65.79,43776.0,58.7263,58.7887,58.5748,58.6461,43776.0
2015-12-03 15:30:00,65.79,66.14,65.68,66.12,125352.0,58.6461,58.9581,58.5481,58.9403,125352.0
2015-12-04 09:30:00,66.35,67.1,65.88,66.61,38433.0,59.1453,59.8139,58.7263,59.3771,38433.0
2015-12-04 10:00:00,66.61,66.72,66.55,66.61,27777.0,59.3771,59.4751,59.3236,59.3771,27777.0
2015-12-04 10:30:00,66.63,66.95,66.56,66.76,31503.0,59.3949,59.6801,59.3325,59.5108,31503.0
2015-12-04 11:00:00,66.78,66.97,66.69,66.9,42777.0,59.5286,59.698,59.4484,59.6356,42777.0
2015-12-04 11:30:00,66.9,67.14,66.9,67.09,32761.0,59.6356,59.8495,59.6356,59.8049,32761.0
2015-12-04 12:00:00,67.08,67.12,66.78,66.78,40983.0,59.796,59.8317,59.5286,59.5286,40983.0
2015-12-04 12:30:00,66.83,67.09,66.83,67.01,32648.0,59.5732,59.8049,59.5732,59.7336,32648.0
2015-12-04 13:00:00,66.98,67.34,66.95,67.16,28833.0,59.7069,60.0278,59.6801,59.8673,28833.0
2015-12-04 13:30:00,67.16,67.43,67.16,67.41,33906.0,59.8673,60.108,59.8673,60.0902,33906.0
2015-12-04 14:00:00,67.43,67.43,67.25,67.34,39851.0,60.108,60.108,59.9476,60.0278,39851.0
2015-12-04 14:30:00,67.34,67.42,67.24,67.41,27349.0,60.0278,60.0991,59.9387,60.0902,27349.0
2015-12-04 15:00:00,67.42,67.49,67.27,67.35,27556.0,60.0991,60.1615,59.9654,60.0367,27556.0
2015-12-04 15:30:00,67.35,67.35,67.09,67.12,148827.0,60.0367,60.0367,59.8049,59.8317,148827.0
2015-12-07 09:30:00,66.97,67.14,66.5,66.84,9949.0,59.698,59.8495,59.279,59.5821,9949.0
2015-12-07 10:00:00,66.84,67.07,66.65,66.68,17227.0,59.5821,59.7871,59.4127,59.4395,17227.0
2015-12-07 10:30:00,66.69,66.9,66.5,66.82,13190.0,59.4484,59.6356,59.279,59.5643,13190.0
2015-12-07 11:00:00,66.85,66.93,66.68,66.72,12554.0,59.591,59.6623,59.4395,59.4751,12554.0
2015-12-07 11:30:00,66.7,67.15,66.7,67.11,26288.0,59.4573,59.8584,59.4573,59.8228,26288.0
2015-12-07 12:00:00,67.08,67.1,66.91,67.03,8867.0,59.796,59.8139,59.6445,59.7515,8867.0
2015-12-07 12:30:00,66.98,66.98,66.51,66.62,8640.0,59.7069,59.7069,59.2879,59.386,8640.0
2015-12-07 13:00:00,66.66,66.91,66.53,66.75,13373.0,59.4216,59.6445,59.3058,59.5019,13373.0
2015-12-07 13:30:00,66.75,66.86,66.52,66.7,10250.0,59.5019,59.5999,59.2968,59.4573,10250.0
2015-12-07 14:00:00,66.71,66.9,66.7,66.88,14527.0,59.4662,59.6356,59.4573,59.6177,14527.0
2015-12-07 14:30:00,66.88,66.89,66.55,66.58,24299.0,59.6177,59.6267,59.3236,59.3503,24299.0
2015-12-07 15:00:00,66.57,66.62,66.41,66.45,53206.0,59.3414,59.386,59.1988,59.2344,53206.0
2015-12-07 15:30:00,66.45,66.64,66.36,66.4,184550.0,59.2344,59.4038,59.1542,59.1899,184550.0
2015-12-08 09:30:00,65.64,66.36,65.42,66.15,35046.0,58.5124,59.1542,58.3163,58.967,35046.0
2015-12-08 10:00:00,66.15,66.21,65.65,65.77,24220.0,58.967,59.0205,58.5213,58.6283,24220.0
2015-12-08 10:30:00,65.73,66.13,65.65,66.07,26135.0,58.5926,58.9492,58.5213,58.8957,26135.0
2015-12-08 11:00:00,66.07,66.5,66.06,66.13,33663.0,58.8957,59.279,58.8868,58.9492,33663.0
2015-12-08 11:30:00,66.18,66.2,65.95,66.13,7453.0,58.9938,59.0116,58.7887,58.9492,7453.0
2015-12-08 12:00:00,66.21,66.21,65.73,65.96,12062.0,59.0205,59.0205,58.5926,58.7976,12062.0
2015-12-08 12:30:00,65.91,66.0,65.76,65.94,11300.0,58.7531,58.8333,58.6194,58.7798,11300.0
2015-12-08 13:00:00,66.0,66.15,65.91,65.91,19298.0,58.8333,58.967,58.7531,58.7531,19298.0
2015-12-08 13:30:00,65.95,66.15,65.92,66.15,14889.0,58.7887,58.967,58.762,58.967,14889.0
2015-12-08 14:00:00,66.15,66.35,66.09,66.17,26799.0,58.967,59.1453,58.9135,58.9848,26799.0
2015-12-08 14:30:00,66.17,66.2,65.99,66.04,16326.0,58.9848,59.0116,58.8244,58.869,16326.0
2015-12-08 15:00:00,66.06,66.1,65.86,65.86,20593.0,58.8868,58.9224,58.7085,58.7085,20593.0
2015-12-08 15:30:00,65.84,65.99,65.78,65.86,115030.0,58.6907,58.8244,58.6372,58.7085,115030.0
2015-12-09 09:30:00,65.14,66.0,65.06,65.88,30919.0,58.0667,58.8333,57.9954,58.7263,30919.0
2015-12-09 10:00:00,65.92,66.36,65.92,66.09,17897.0,58.762,59.1542,58.762,58.9135,17897.0
2015-12-09 10:30:00,66.0,66.37,66.0,66.28,18478.0,58.8333,59.1631,58.8333,59.0829,18478.0
2015-12-09 11:00:00,66.3,66.34,66.0,66.04,19053.0,59.1007,59.1364,58.8333,58.869,19053.0
2015-12-09 11:30:00,66.05,66.05,65.71,65.82,24423.0,58.8779,58.8779,58.5748,58.6728,24423.0
2015-12-09 12:00:00,65.85,65.98,65.43,65.43,21846.0,58.6996,58.8155,58.3252,58.3252,21846.0
2015-12-09 12:30:00,65.37,65.41,65.19,65.21,36512.0,58.2717,58.3074,58.1113,58.1291,36512.0
2015-12-09 13:00:00,65.19,65.51,65.18,65.43,21501.0,58.1113,58.3965,58.1023,58.3252,21501.0
2015-12-09 13:30:00,65.41,65.6,65.38,65.42,24557.0,58.3074,58.4767,58.2806,58.3163,24557.0
2015-12-09 14:00:00,65.43,65.46,65.24,65.33,14398.0,58.3252,58.3519,58.1558,58.2361,14398.0
2015-12-09 14:30:00,65.31,65.35,65.13,65.19,36108.0,58.2182,58.2539,58.0578,58.1113,36108.0
2015-12-09 15:00:00,65.19,65.26,65.06,65.14,51408.0,58.1113,58.1737,57.9954,58.0667,51408.0
2015-12-09 15:30:00,65.14,65.28,64.97,65.18,113168.0,58.0667,58.1915,57.9151,58.1023,113168.0
2015-12-10 09:30:00,65.18,65.88,64.98,65.61,21093.0,58.1023,58.7263,57.9241,58.4857,21093.0
2015-12-10 10:00:00,65.65,65.8,65.42,65.65,15061.0,58.5213,58.655,58.3163,58.5213,15061.0
2015-12-10 10:30:00,65.64,65.92,65.5,65.51,28190.0,58.5124,58.762,58.3876,58.3965,28190.0
2015-12-10 11:00:00,65.49,65.55,65.37,65.46,14067.0,58.3787,58.4322,58.2717,58.3519,14067.0
2015-12-10 11:30:00,65.46,65.57,65.42,65.47,20114.0,58.3519,58.45,58.3163,58.3609,20114.0
2015-12-10 12:00:00,65.47,65.52,65.2,65.31,36453.0,58.3609,58.4054,58.1202,58.2182,36453.0
2015-12-10 12:30:00,65.31,65.59,65.31,65.54,18348.0,58.2182,58.4678,58.2182,58.4233,18348.0
2015-12-10 13:00:00,65.56,65.67,65.5,65.63,18299.0,58.4411,58.5391,58.3876,58.5035,18299.0
2015-12-10 13:30:00,65.61,65.73,65.57,65.66,17329.0,58.4857,58.5926,58.45,58.5302,17329.0
2015-12-10 14:00:00,65.65,65.82,65.63,65.82,25404.0,58.5213,58.6728,58.5035,58.6728,25404.0
2015-12-10 14:30:00,65.81,65.85,65.55,65.73,40462.0,58.6639,58.6996,58.4322,58.5926,40462.0
2015-12-10 15:00:00,65.7,65.73,65.3,65.35,45132.0,58.5659,58.5926,58.2093,58.2539,45132.0
2015-12-10 15:30:00,65.37,65.55,65.29,65.38,139541.0,58.2717,58.4322,58.2004,58.2806,139541.0
2015-12-11 09:30:00,64.74,65.13,64.52,64.86,18714.0,57.7101,58.0578,57.514,57.8171,18714.0
2015-12-11 10:00:00,64.9,65.44,64.83,65.3,43887.0,57.8527,58.3341,57.7903,58.2093,43887.0
2015-12-11 10:30:00,65.29,65.36,65.05,65.06,23368.0,58.2004,58.2628,57.9865,57.9954,23368.0
2015-12-11 11:00:00,65.06,65.1,64.79,64.9,20169.0,57.9954,58.031,57.7547,57.8527,20169.0
2015-12-11 11:30:00,64.89,65.05,64.73,64.75,14340.0,57.8438,57.9865,57.7012,57.719,14340.0
2015-12-11 12:00:00,64.73,64.86,64.72,64.73,19939.0,57.7012,57.8171,57.6923,57.7012,19939.0
2015-12-11 12:30:00,64.73,64.97,64.72,64.93,15712.0,57.7012,57.9151,57.6923,57.8795,15712.0
2015-12-11 13:00:00,64.95,65.07,64.66,64.67,22469.0,57.8973,58.0043,57.6388,57.6477,22469.0
2015-12-11 13:30:00,64.72,64.92,64.65,64.92,23581.0,57.6923,57.8706,57.6299,57.8706,23581.0
2015-12-11 14:00:00,64.94,65.1,64.86,64.93,25687.0,57.8884,58.031,57.8171,57.8795,25687.0
2015-12-11 14:30:00,64.91,65.06,64.79,64.83,22782.0,57.8617,57.9954,57.7547,57.7903,22782.0
2015-12-11 15:00:00,64.83,64.87,64.43,64.64,32685.0,57.7903,57.826,57.4338,57.621,32685.0
2015-12-11 15:30:00,64.62,64.64,64.45,64.59,121193.0,57.6032,57.621,57.4516,57.5764,121193.0
2015-12-14 09:30:00,64.53,64.96,64.15,64.39,27096.0,57.6115,57.9954,57.2723,57.4866,27096.0
2015-12-14 10:00:00,64.45,64.72,64.08,64.2,92433.0,57.5401,57.7812,57.2098,57.3169,92433.0
2015-12-14 10:30:00,64.15,64.43,64.12,64.34,36134.0,57.2723,57.5223,57.2455,57.4419,36134.0
2015-12-14 11:00:00,64.36,64.37,63.79,63.86,41201.0,57.4598,57.4687,56.9509,57.0134,41201.0
2015-12-14 11:30:00,63.81,64.1,63.64,64.1,27468.0,56.9687,57.2276,56.817,57.2276,27468.0
2015-12-14 12:00:00,64.06,64.24,63.92,64.23,26724.0,57.1919,57.3526,57.0669,57.3437,26724.0
2015-12-14 12:30:00,64.25,64.3,64.09,64.22,42011.0,57.3616,57.4062,57.2187,57.3348,42011.0
2015-12-14 13:00:00,64.23,64.44,64.14,64.44,40982.0,57.3437,57.5312,57.2634,57.5312,40982.0
2015-12-14 13:30:00,64.44,64.81,64.42,64.81,59165.0,57.5312,57.8615,57.5133,57.8615,59165.0
2015-12-14 14:00:00,64.84,64.88,64.68,64.68,47162.0,57.8883,57.924,57.7455,57.7455,47162.0
2015-12-14 14:30:00,64.68,64.97,64.55,64.88,34277.0,57.7455,58.0044,57.6294,57.924,34277.0
2015-12-14 15:00:00,64.87,64.87,64.58,64.72,43719.0,57.9151,57.9151,57.6562,57.7812,43719.0
2015-12-14 15:30:00,64.73,64.96,64.58,64.91,84258.0,57.7901,57.9954,57.6562,57.9508,84258.0
2015-12-15 09:30:00,65.21,65.59,64.94,65.49,44379.0,58.2186,58.5579,57.9776,58.4686,44379.0
2015-12-15 10:00:00,65.45,65.62,65.41,65.5,20953.0,58.4329,58.5847,58.3972,58.4775,20953.0
2015-12-15 10:30:00,65.51,65.52,65.13,65.38,34058.0,58.4865,58.4954,58.1472,58.3704,34058.0
2015-12-15 11:00:00,65.35,65.6,65.32,65.49,30869.0,58.3436,58.5668,58.3168,58.4686,30869.0
2015-12-15 11:30:00,65.5,65.57,65.29,65.38,40502.0,58.4775,58.54,58.2901,58.3704,40502.0
2015-12-15 12:00:00,65.32,65.57,65.32,65.4,27467.0,58.3168,58.54,58.3168,58.3883,27467.0
2015-12-15 12:30:00,65.4,65.64,65.35,65.43,14536.0,58.3883,58.6025,58.3436,58.4151,14536.0
2015-12-15 13:00:00,65.45,65.51,65.36,65.44,18629.0,58.4329,58.4865,58.3526,58.424,18629.0
2015-12-15 13:30:00,65.45,65.62,65.35,65.61,15702.0,58.4329,58.5847,58.3436,58.5758,15702.0
2015-12-15 14:00:00,65.58,65.73,65.54,65.67,31203.0,58.549,58.6829,58.5133,58.6293,31203.0
2015-12-15 14:30:00,65.68,65.71,65.34,65.36,29784.0,58.6382,58.665,58.3347,58.3526,29784.0
2015-12-15 15:00:00,65.35,65.39,65.23,65.33,37475.0,58.3436,58.3793,58.2365,58.3258,37475.0
2015-12-15 15:30:00,65.32,65.51,65.27,65.42,86633.0,58.3168,58.4865,58.2722,58.4061,86633.0
2015-12-16 09:30:00,65.97,66.35,65.52,66.05,52316.0,58.8972,59.2364,58.4954,58.9686,52316.0
2015-12-16 10:00:00,66.02,66.08,65.82,65.83,12854.0,58.9418,58.9954,58.7632,58.7722,12854.0
2015-12-16 10:30:00,65.78,65.82,65.48,65.71,16728.0,58.7275,58.7632,58.4597,58.665,16728.0
2015-12-16 11:00:00,65.67,65.92,65.59,65.66,14577.0,58.6293,58.8525,58.5579,58.6204,14577.0
2015-12-16 11:30:00,65.65,65.91,65.48,65.66,19266.0,58.6115,58.8436,58.4597,58.6204,19266.0
2015-12-16 12:00:00,65.66,65.95,65.61,65.92,55835.0,58.6204,58.8793,58.5758,58.8525,55835.0
2015-12-16 12:30:00,65.94,65.95,65.65,65.66,18127.0,58.8704,58.8793,58.6115,58.6204,18127.0
2015-12-16 13:00:00,65.66,65.89,65.59,65.8,25826.0,58.6204,58.8257,58.5579,58.7454,25826.0
2015-12-16 13:30:00,65.8,66.0,65.68,66.0,24412.0,58.7454,58.9239,58.6382,58.9239,24412.0
2015-12-16 14:00:00,65.96,66.28,65.42,65.86,32165.0,58.8882,59.1739,58.4061,58.799,32165.0
2015-12-16 14:30:00,65.84,66.03,65.71,66.03,57076.0,58.7811,58.9507,58.665,58.9507,57076.0
2015-12-16 15:00:00,66.06,66.39,65.9,66.38,45044.0,58.9775,59.2721,58.8347,59.2632,45044.0
2015-12-16 15:30:00,66.38,66.66,66.37,66.45,82606.0,59.2632,59.5132,59.2543,59.3257,82606.0
2015-12-17 09:30:00,66.48,66.48,65.83,66.33,18768.0,59.3525,59.3525,58.7722,59.2186,18768.0
2015-12-17 10:00:00,66.38,66.38,65.97,66.06,18343.0,59.2632,59.2632,58.8972,58.9775,18343.0
2015-12-17 10:30:00,66.14,66.2,65.72,65.93,33861.0,59.0489,59.1025,58.674,58.8614,33861.0
2015-12-17 11:00:00,65.94,66.06,65.71,65.89,42068.0,58.8704,58.9775,58.665,58.8257,42068.0
2015-12-17 11:30:00,65.89,66.11,65.79,66.01,31320.0,58.8257,59.0221,58.7365,58.9329,31320.0
2015-12-17 12:00:00,66.01,66.13,65.78,66.01,21457.0,58.9329,59.04,58.7275,58.9329,21457.0
2015-12-17 12:30:00,66.03,66.12,65.89,65.98,33402.0,58.9507,59.0311,58.8257,58.9061,33402.0
2015-12-17 13:00:00,65.98,66.08,65.85,66.01,26838.0,58.9061,58.9954,58.79,58.9329,26838.0
2015-12-17 13:30:00,66.0,66.16,65.99,66.11,20715.0,58.9239,59.0668,58.915,59.0221,20715.0
2015-12-17 14:00:00,66.13,66.16,65.9,65.93,18152.0,59.04,59.0668,58.8347,58.8614,18152.0
2015-12-17 14:30:00,65.96,66.03,65.77,65.87,15675.0,58.8882,58.9507,58.7186,58.8079,15675.0
2015-12-17 15:00:00,65.89,66.13,65.84,66.0,34209.0,58.8257,59.04,58.7811,58.9239,34209.0
2015-12-17 15:30:00,65.99,66.1,65.6,65.63,90439.0,58.915,59.0132,58.5668,58.5936,90439.0
2015-12-18 09:30:00,65.39,65.54,64.77,64.78,76317.0,58.3793,58.5133,57.8258,57.8347,76317.0
2015-12-18 10:00:00,64.75,64.81,64.5,64.54,49092.0,57.808,57.8615,57.5848,57.6205,49092.0
2015-12-18 10:30:00,64.51,64.7,64.28,64.7,27408.0,57.5937,57.7633,57.3883,57.7633,27408.0
2015-12-18 11:00:00,64.68,64.78,64.54,64.56,27102.0,57.7455,57.8347,57.6205,57.6383,27102.0
2015-12-18 11:30:00,64.58,64.62,64.32,64.4,21280.0,57.6562,57.6919,57.4241,57.4955,21280.0
2015-12-18 12:00:00,64.38,64.38,63.96,64.22,18093.0,57.4776,57.4776,57.1027,57.3348,18093.0
2015-12-18 12:30:00,64.17,64.49,64.13,64.38,19564.0,57.2901,57.5758,57.2544,57.4776,19564.0
2015-12-18 13:00:00,64.39,64.52,64.35,64.42,24793.0,57.4866,57.6026,57.4508,57.5133,24793.0
2015-12-18 13:30:00,64.44,64.71,64.4,64.68,24648.0,57.5312,57.7722,57.4955,57.7455,24648.0
2015-12-18 14:00:00,64.66,64.8,64.55,64.77,17874.0,57.7276,57.8526,57.6294,57.8258,17874.0
2015-12-18 14:30:00,64.78,65.06,64.74,64.96,78233.0,57.8347,58.0847,57.799,57.9954,78233.0
2015-12-18 15:00:00,64.95,65.02,64.56,64.78,70276.0,57.9865,58.049,57.6383,57.8347,70276.0
2015-12-18 15:30:00,64.78,65.11,64.61,64.68,274426.0,57.8347,58.1294,57.683,57.7455,274426.0
2015-12-21 09:30:00,65.0,65.22,64.66,65.09,42881.0,58.0312,58.2276,57.7276,58.1115,42881.0
2015-12-21 10:00:00,65.11,65.49,65.1,65.3,27036.0,58.1294,58.4686,58.1204,58.299,27036.0
2015-12-21 10:30:00,65.19,65.44,65.13,65.27,21766.0,58.2008,58.424,58.1472,58.2722,21766.0
2015-12-21 11:00:00,65.28,65.36,64.74,64.91,13755.0,58.2811,58.3526,57.799,57.9508,13755.0
2015-12-21 11:30:00,64.88,65.08,64.77,64.89,20426.0,57.924,58.1026,57.8258,57.9329,20426.0
2015-12-21 12:00:00,64.8,64.86,64.46,64.6,14000.0,57.8526,57.9062,57.549,57.674,14000.0
2015-12-21 12:30:00,64.67,64.84,64.66,64.84,9945.0,57.7365,57.8883,57.7276,57.8883,9945.0
2015-12-21 13:00:00,64.85,64.92,64.73,64.76,11997.0,57.8972,57.9597,57.7901,57.8169,11997.0
2015-12-21 13:30:00,64.77,64.85,64.6,64.61,12166.0,57.8258,57.8972,57.674,57.683,12166.0
2015-12-21 14:00:00,64.63,64.63,64.39,64.47,18073.0,57.7008,57.7008,57.4866,57.558,18073.0
2015-12-21 14:30:00,64.42,64.5,64.38,64.48,12512.0,57.5133,57.5848,57.4776,57.5669,12512.0
2015-12-21 15:00:00,64.49,64.54,64.38,64.44,17172.0,57.5758,57.6205,57.4776,57.5312,17172.0
2015-12-21 15:30:00,64.45,64.77,64.42,64.74,108161.0,57.5401,57.8258,57.5133,57.799,108161.0
2015-12-22 09:30:00,65.07,65.07,64.53,64.66,35236.0,58.0936,58.0936,57.6115,57.7276,35236.0
2015-12-22 10:00:00,64.66,64.7,64.42,64.6,16714.0,57.7276,57.7633,57.5133,57.674,16714.0
2015-12-22 10:30:00,64.6,64.78,64.48,64.55,18544.0,57.674,57.8347,57.5669,57.6294,18544.0
2015-12-22 11:00:00,64.6,64.72,64.52,64.58,16993.0,57.674,57.7812,57.6026,57.6562,16993.0
2015-12-22 11:30:00,64.57,64.74,64.52,64.65,24646.0,57.6473,57.799,57.6026,57.7187,24646.0
2015-12-22 12:00:00,64.7,64.73,64.5,64.68,15492.0,57.7633,57.7901,57.5848,57.7455,15492.0
2015-12-22 12:30:00,64.7,64.97,64.64,64.97,12366.0,57.7633,58.0044,57.7098,58.0044,12366.0
2015-12-22 13:00:00,64.99,65.02,64.75,64.88,13637.0,58.0222,58.049,57.808,57.924,13637.0
2015-12-22 13:30:00,64.91,65.03,64.79,64.98,12500.0,57.9508,58.0579,57.8437,58.0133,12500.0
2015-12-22 14:00:00,65.0,65.04,64.89,64.93,27475.0,58.0312,58.0669,57.9329,57.9687,27475.0
2015-12-22 14:30:00,64.91,65.0,64.83,64.99,20407.0,57.9508,58.0312,57.8794,58.0222,20407.0
2015-12-22 15:00:00,64.98,65.1,64.89,65.07,64388.0,58.0133,58.1204,57.9329,58.0936,64388.0
2015-12-22 15:30:00,65.07,65.2,64.92,65.17,56187.0,58.0936,58.2097,57.9597,58.1829,56187.0
2015-12-23 09:30:00,65.55,65.72,65.24,65.48,21011.0,58.5222,58.674,58.2454,58.4597,21011.0
2015-12-23 10:00:00,65.5,65.67,65.44,65.46,13450.0,58.4775,58.6293,58.424,58.4418,13450.0
2015-12-23 10:30:00,65.46,65.72,65.28,65.63,34180.0,58.4418,58.674,58.2811,58.5936,34180.0
2015-12-23 11:00:00,65.7,65.81,65.61,65.69,8873.0,58.6561,58.7543,58.5758,58.6472,8873.0
2015-12-23 11:30:00,65.7,65.76,65.57,65.71,18121.0,58.6561,58.7097,58.54,58.665,18121.0
2015-12-23 12:00:00,65.72,65.81,65.65,65.81,10466.0,58.674,58.7543,58.6115,58.7543,10466.0
2015-12-23 12:30:00,65.82,65.93,65.78,65.91,4779.0,58.7632,58.8614,58.7275,58.8436,4779.0
2015-12-23 13:00:00,65.9,65.91,65.74,65.82,4973.0,58.8347,58.8436,58.6918,58.7632,4973.0
2015-12-23 13:30:00,65.8,65.81,65.66,65.77,5511.0,58.7454,58.7543,58.6204,58.7186,5511.0
2015-12-23 14:00:00,65.76,65.84,65.62,65.78,11716.0,58.7097,58.7811,58.5847,58.7275,11716.0
2015-12-23 14:30:00,65.75,65.82,65.7,65.73,10773.0,58.7007,58.7632,58.6561,58.6829,10773.0
2015-12-23 15:00:00,65.76,65.82,65.69,65.82,17063.0,58.7097,58.7632,58.6472,58.7632,17063.0
2015-12-23 15:30:00,65.81,65.94,65.76,65.83,55344.0,58.7543,58.8704,58.7097,58.7722,55344.0
2015-12-24 09:30:00,65.84,65.92,65.44,65.47,10483.0,58.7811,58.8525,58.424,58.4508,10483.0
2015-12-24 10:00:00,65.46,65.77,65.44,65.72,7956.0,58.4418,58.7186,58.424,58.674,7956.0
2015-12-24 10:30:00,65.67,65.74,65.57,65.68,11232.0,58.6293,58.6918,58.54,58.6382,11232.0
2015-12-24 11:00:00,65.69,65.69,65.54,65.63,10966.0,58.6472,58.6472,58.5133,58.5936,10966.0
2015-12-24 11:30:00,65.62,65.75,65.56,65.69,10430.0,58.5847,58.7007,58.5311,58.6472,10430.0
2015-12-24 12:00:00,65.69,65.72,65.63,65.65,7479.0,58.6472,58.674,58.5936,58.6115,7479.0
2015-12-24 12:30:00,65.68,65.76,65.56,65.62,14599.0,58.6382,58.7097,58.5311,58.5847,14599.0
2015-12-28 09:30:00,65.45,65.65,65.33,65.41,7428.0,58.4329,58.6115,58.3258,58.3972,7428.0
2015-12-28 10:00:00,65.46,65.63,65.12,65.58,14061.0,58.4418,58.5936,58.1383,58.549,14061.0
2015-12-28 10:30:00,65.63,65.68,65.34,65.38,13586.0,58.5936,58.6382,58.3347,58.3704,13586.0
2015-12-28 11:00:00,65.38,65.69,65.33,65.62,10054.0,58.3704,58.6472,58.3258,58.5847,10054.0
2015-12-28 11:30:00,65.58,65.82,65.58,65.71,12115.0,58.549,58.7632,58.549,58.665,12115.0
2015-12-28 12:00:00,65.66,65.87,65.63,65.85,30208.0,58.6204,58.8079,58.5936,58.79,30208.0
2015-12-28 12:30:00,65.87,65.92,65.75,65.81,7398.0,58.8079,58.8525,58.7007,58.7543,7398.0
2015-12-28 13:00:00,65.88,66.3,65.88,66.18,11213.0,58.8168,59.1918,58.8168,59.0846,11213.0
2015-12-28 13:30:00,66.23,66.33,65.95,65.96,18466.0,59.1293,59.2186,58.8793,58.8882,18466.0
2015-12-28 14:00:00,65.95,66.18,65.92,66.18,20849.0,58.8793,59.0846,58.8525,59.0846,20849.0
2015-12-28 14:30:00,66.18,66.36,66.1,66.27,24204.0,59.0846,59.2453,59.0132,59.165,24204.0
2015-12-28 15:00:00,66.26,66.35,66.13,66.29,20339.0,59.1561,59.2364,59.04,59.1828,20339.0
2015-12-28 15:30:00,66.28,66.39,66.23,66.32,48177.0,59.1739,59.2721,59.1293,59.2096,48177.0
2015-12-29 09:30:00,67.04,67.54,66.57,67.28,42400.0,59.8524,60.2988,59.4328,60.0667,42400.0
2015-12-29 10:00:00,67.23,67.4,67.22,67.3,58194.0,60.0221,60.1738,60.0131,60.0846,58194.0
2015-12-29 10:30:00,67.31,67.35,67.16,67.24,51400.0,60.0935,60.1292,59.9596,60.031,51400.0
2015-12-29 11:00:00,67.22,67.37,67.02,67.23,32174.0,60.0131,60.1471,59.8346,60.0221,32174.0
2015-12-29 11:30:00,67.23,67.28,66.92,66.97,23631.0,60.0221,60.0667,59.7453,59.7899,23631.0
2015-12-29 12:00:00,66.97,67.05,66.85,66.88,12740.0,59.7899,59.8614,59.6828,59.7096,12740.0
2015-12-29 12:30:00,66.86,67.04,66.83,66.98,7430.0,59.6917,59.8524,59.665,59.7989,7430.0
2015-12-29 13:00:00,66.94,67.31,66.94,67.14,19770.0,59.7632,60.0935,59.7632,59.9417,19770.0
2015-12-29 13:30:00,67.11,67.14,66.93,67.0,17839.0,59.9149,59.9417,59.7542,59.8167,17839.0
2015-12-29 14:00:00,66.99,67.06,66.9,67.06,15218.0,59.8078,59.8703,59.7274,59.8703,15218.0
2015-12-29 14:30:00,67.03,67.07,66.95,67.06,17687.0,59.8435,59.8792,59.7721,59.8703,17687.0
2015-12-29 15:00:00,67.06,67.12,66.99,67.04,35734.0,59.8703,59.9239,59.8078,59.8524,35734.0
2015-12-29 15:30:00,67.05,67.16,66.89,66.95,50515.0,59.8614,59.9596,59.7185,59.7721,50515.0
2015-12-30 09:30:00,66.7,67.02,66.48,66.84,16197.0,59.5489,59.8346,59.3525,59.6739,16197.0
2015-12-30 10:00:00,66.77,67.08,66.76,66.97,11504.0,59.6114,59.8882,59.6025,59.7899,11504.0
2015-12-30 10:30:00,66.93,67.09,66.88,67.04,11786.0,59.7542,59.8971,59.7096,59.8524,11786.0
2015-12-30 11:00:00,67.03,67.03,66.89,66.95,30400.0,59.8435,59.8435,59.7185,59.7721,30400.0
2015-12-30 11:30:00,66.93,66.95,66.77,66.77,10997.0,59.7542,59.7721,59.6114,59.6114,10997.0
2015-12-30 12:00:00,66.81,66.86,66.73,66.77,10669.0,59.6471,59.6917,59.5757,59.6114,10669.0
2015-12-30 12:30:00,66.77,66.79,66.65,66.72,7781.0,59.6114,59.6292,59.5043,59.5667,7781.0
2015-12-30 13:00:00,66.77,66.81,66.48,66.48,13090.0,59.6114,59.6471,59.3525,59.3525,13090.0
2015-12-30 13:30:00,66.52,66.65,66.45,66.63,8140.0,59.3882,59.5043,59.3257,59.4864,8140.0
2015-12-30 14:00:00,66.64,66.81,66.57,66.76,21430.0,59.4953,59.6471,59.4328,59.6025,21430.0
2015-12-30 14:30:00,66.75,66.8,66.66,66.72,15973.0,59.5935,59.6382,59.5132,59.5667,15973.0
2015-12-30 15:00:00,66.71,66.83,66.69,66.72,16729.0,59.5578,59.665,59.54,59.5667,16729.0
2015-12-30 15:30:00,66.72,66.72,66.48,66.62,64307.0,59.5667,59.5667,59.3525,59.4775,64307.0
2015-12-31 09:30:00,66.26,66.52,65.31,66.13,14066.0,59.1561,59.3882,58.3079,59.04,14066.0
2015-12-31 10:00:00,66.16,66.55,66.08,66.43,18470.0,59.0668,59.415,58.9954,59.3078,18470.0
2015-12-31 10:30:00,66.38,66.43,65.86,66.42,19234.0,59.2632,59.3078,58.799,59.2989,19234.0
2015-12-31 11:00:00,66.45,66.52,66.34,66.43,15838.0,59.3257,59.3882,59.2275,59.3078,15838.0
2015-12-31 11:30:00,66.39,66.76,66.35,66.74,10300.0,59.2721,59.6025,59.2364,59.5846,10300.0
2015-12-31 12:00:00,66.74,66.92,66.7,66.89,17208.0,59.5846,59.7453,59.5489,59.7185,17208.0
2015-12-31 12:30:00,66.9,66.91,66.54,66.54,10894.0,59.7274,59.7364,59.406,59.406,10894.0
2015-12-31 13:00:00,66.54,66.64,66.31,66.56,5300.0,59.406,59.4953,59.2007,59.4239,5300.0
2015-12-31 13:30:00,66.55,66.64,66.46,66.57,7292.0,59.415,59.4953,59.3346,59.4328,7292.0
2015-12-31 14:00:00,66.58,66.67,66.35,66.43,12104.0,59.4418,59.5221,59.2364,59.3078,12104.0
2015-12-31 14:30:00,66.38,66.44,66.25,66.38,9212.0,59.2632,59.3168,59.1471,59.2632,9212.0
2015-12-31 15:00:00,66.31,66.32,66.13,66.13,12164.0,59.2007,59.2096,59.04,59.04,12164.0
2015-12-31 15:30:00,66.13,66.3,65.9,65.91,65076.0,59.04,59.1918,58.8347,58.8436,65076.0
2016-01-04 09:30:00,64.88,64.88,63.42,63.6,64331.0,57.924,57.924,56.6206,56.7813,64331.0
2016-01-04 10:00:00,63.6,64.4,63.39,64.18,44586.0,56.7813,57.4955,56.5938,57.2991,44586.0
2016-01-04 10:30:00,64.17,64.44,64.03,64.16,38114.0,57.2901,57.5312,57.1652,57.2812,38114.0
2016-01-04 11:00:00,64.17,64.25,64.02,64.11,42840.0,57.2901,57.3616,57.1562,57.2366,42840.0
2016-01-04 11:30:00,64.11,64.3,64.05,64.15,46469.0,57.2366,57.4062,57.183,57.2723,46469.0
2016-01-04 12:00:00,64.2,64.2,63.87,64.06,28491.0,57.3169,57.3169,57.0223,57.1919,28491.0
2016-01-04 12:30:00,64.0,64.17,63.66,64.08,59544.0,57.1384,57.2901,56.8348,57.2098,59544.0
2016-01-04 13:00:00,64.08,64.27,63.8,64.13,25217.0,57.2098,57.3794,56.9598,57.2544,25217.0
2016-01-04 13:30:00,64.16,64.38,64.05,64.21,20721.0,57.2812,57.4776,57.183,57.3259,20721.0
2016-01-04 14:00:00,64.23,64.29,64.06,64.23,23295.0,57.3437,57.3973,57.1919,57.3437,23295.0
2016-01-04 14:30:00,64.21,64.22,64.02,64.1,38602.0,57.3259,57.3348,57.1562,57.2276,38602.0
2016-01-04 15:00:00,64.12,64.16,63.91,64.02,49043.0,57.2455,57.2812,57.058,57.1562,49043.0
2016-01-04 15:30:00,64.02,64.57,63.99,64.54,113204.0,57.1562,57.6473,57.1294,57.6205,113204.0
2016-01-05 09:30:00,64.57,65.4,64.1,64.87,18519.0,57.6473,58.3883,57.2276,57.9151,18519.0
2016-01-05 10:00:00,64.89,65.13,64.59,64.64,25853.0,57.9329,58.1472,57.6651,57.7098,25853.0
2016-01-05 10:30:00,64.68,65.1,64.64,64.95,17835.0,57.7455,58.1204,57.7098,57.9865,17835.0
2016-01-05 11:00:00,65.0,65.0,64.64,64.73,31093.0,58.0312,58.0312,57.7098,57.7901,31093.0
2016-01-05 11:30:00,64.74,64.86,64.55,64.61,9471.0,57.799,57.9062,57.6294,57.683,9471.0
2016-01-05 12:00:00,64.62,64.62,64.28,64.38,8172.0,57.6919,57.6919,57.3883,57.4776,8172.0
2016-01-05 12:30:00,64.36,64.45,64.23,64.41,23228.0,57.4598,57.5401,57.3437,57.5044,23228.0
2016-01-05 13:00:00,64.42,64.56,64.3,64.42,27380.0,57.5133,57.6383,57.4062,57.5133,27380.0
2016-01-05 13:30:00,64.45,64.69,64.32,64.49,30892.0,57.5401,57.7544,57.4241,57.5758,30892.0
2016-01-05 14:00:00,64.51,64.51,64.26,64.41,13906.0,57.5937,57.5937,57.3705,57.5044,13906.0
2016-01-05 14:30:00,64.41,64.43,64.23,64.29,48386.0,57.5044,57.5223,57.3437,57.3973,48386.0
2016-01-05 15:00:00,64.3,64.33,64.16,64.32,46191.0,57.4062,57.433,57.2812,57.4241,46191.0
2016-01-05 15:30:00,64.31,64.49,64.23,64.43,87226.0,57.4151,57.5758,57.3437,57.5223,87226.0
2016-01-06 09:30:00,63.62,63.83,63.29,63.72,12351.0,56.7991,56.9866,56.5045,56.8884,12351.0
2016-01-06 10:00:00,63.77,63.78,63.32,63.75,17798.0,56.933,56.942,56.5313,56.9152,17798.0
2016-01-06 10:30:00,63.71,63.71,63.4,63.6,19636.0,56.8795,56.8795,56.6027,56.7813,19636.0
2016-01-06 11:00:00,63.6,63.76,63.42,63.76,47957.0,56.7813,56.9241,56.6206,56.9241,47957.0
2016-01-06 11:30:00,63.82,63.82,63.41,63.48,17354.0,56.9777,56.9777,56.6116,56.6741,17354.0
2016-01-06 12:00:00,63.47,63.48,63.28,63.3,9200.0,56.6652,56.6741,56.4956,56.5134,9200.0
2016-01-06 12:30:00,63.32,63.54,63.25,63.27,21807.0,56.5313,56.7277,56.4688,56.4866,21807.0
2016-01-06 13:00:00,63.3,63.35,63.02,63.04,11960.0,56.5134,56.5581,56.2634,56.2813,11960.0
2016-01-06 13:30:00,63.03,63.09,62.79,62.79,16617.0,56.2724,56.3259,56.0581,56.0581,16617.0
2016-01-06 14:00:00,62.82,63.0,62.71,62.75,27814.0,56.0849,56.2456,55.9867,56.0224,27814.0
2016-01-06 14:30:00,62.75,62.75,62.39,62.42,24801.0,56.0224,56.0224,55.701,55.7278,24801.0
2016-01-06 15:00:00,62.43,62.68,62.41,62.67,51140.0,55.7367,55.9599,55.7188,55.951,51140.0
2016-01-06 15:30:00,62.69,62.79,62.54,62.76,88255.0,55.9688,56.0581,55.8349,56.0313,88255.0
2016-01-07 09:30:00,61.63,62.29,61.36,62.08,34229.0,55.0225,55.6117,54.7814,55.4242,34229.0
2016-01-07 10:00:00,62.09,62.14,61.67,61.78,22792.0,55.4331,55.4778,55.0582,55.1564,22792.0
2016-01-07 10:30:00,61.81,62.08,61.76,61.97,39064.0,55.1832,55.4242,55.1385,55.326,39064.0
2016-01-07 11:00:00,61.99,62.01,61.54,61.71,24475.0,55.3439,55.3617,54.9421,55.0939,24475.0
2016-01-07 11:30:00,61.83,61.86,61.66,61.75,42238.0,55.201,55.2278,55.0492,55.1296,42238.0
2016-01-07 12:00:00,61.71,61.83,61.68,61.78,19019.0,55.0939,55.201,55.0671,55.1564,19019.0
2016-01-07 12:30:00,61.8,61.82,61.56,61.64,32562.0,55.1742,55.1921,54.96,55.0314,32562.0
2016-01-07 13:00:00,61.64,61.64,61.23,61.38,20646.0,55.0314,55.0314,54.6653,54.7993,20646.0
2016-01-07 13:30:00,61.38,61.38,61.02,61.28,13165.0,54.7993,54.7993,54.4779,54.71,13165.0
2016-01-07 14:00:00,61.28,61.29,61.05,61.05,36012.0,54.71,54.7189,54.5046,54.5046,36012.0
2016-01-07 14:30:00,61.05,61.42,60.97,61.09,51787.0,54.5046,54.835,54.4332,54.5404,51787.0
2016-01-07 15:00:00,61.14,61.22,60.75,60.8,43837.0,54.585,54.6564,54.2368,54.2814,43837.0
2016-01-07 15:30:00,60.83,61.18,60.81,60.98,92514.0,54.3082,54.6207,54.2904,54.4422,92514.0
2016-01-08 09:30:00,61.3,61.71,61.03,61.45,25368.0,54.7278,55.0939,54.4868,54.8618,25368.0
2016-01-08 10:00:00,61.45,61.45,60.7,61.04,34439.0,54.8618,54.8618,54.1922,54.4957,34439.0
2016-01-08 10:30:00,60.99,61.1,60.58,60.61,29809.0,54.4511,54.5493,54.085,54.1118,29809.0
2016-01-08 11:00:00,60.64,60.8,60.37,60.47,30372.0,54.1386,54.2814,53.8976,53.9868,30372.0
2016-01-08 11:30:00,60.47,60.68,60.28,60.64,35039.0,53.9868,54.1743,53.8172,54.1386,35039.0
2016-01-08 12:00:00,60.68,60.8,60.54,60.76,23743.0,54.1743,54.2814,54.0493,54.2457,23743.0
2016-01-08 12:30:00,60.71,60.75,60.61,60.62,12523.0,54.2011,54.2368,54.1118,54.1207,12523.0
2016-01-08 13:00:00,60.64,60.7,60.29,60.44,19603.0,54.1386,54.1922,53.8261,53.96,19603.0
2016-01-08 13:30:00,60.41,60.65,60.4,60.49,11229.0,53.9333,54.1475,53.9243,54.0047,11229.0
2016-01-08 14:00:00,60.51,60.59,60.24,60.28,22649.0,54.0225,54.094,53.7815,53.8172,22649.0
2016-01-08 14:30:00,60.26,60.46,60.25,60.32,33768.0,53.7993,53.9779,53.7904,53.8529,33768.0
2016-01-08 15:00:00,60.31,60.39,59.97,60.0,58709.0,53.844,53.9154,53.5404,53.5672,58709.0
2016-01-08 15:30:00,60.0,60.02,59.62,59.77,180474.0,53.5672,53.5851,53.228,53.3619,180474.0
2016-01-11 09:30:00,60.02,60.45,59.77,59.99,35700.0,53.5851,53.969,53.3619,53.5583,35700.0
2016-01-11 10:00:00,60.0,60.08,59.85,59.99,36092.0,53.5672,53.6386,53.4333,53.5583,36092.0
2016-01-11 10:30:00,60.02,60.13,59.72,59.83,36625.0,53.5851,53.6833,53.3172,53.4154,36625.0
2016-01-11 11:00:00,59.78,59.8,59.5,59.61,21135.0,53.3708,53.3887,53.1208,53.219,21135.0
2016-01-11 11:30:00,59.6,59.69,59.39,59.48,35561.0,53.2101,53.2905,53.0226,53.103,35561.0
2016-01-11 12:00:00,59.44,59.56,59.29,59.38,14150.0,53.0673,53.1744,52.9333,53.0137,14150.0
2016-01-11 12:30:00,59.39,59.59,59.27,59.38,23218.0,53.0226,53.2012,52.9155,53.0137,23218.0
2016-01-11 13:00:00,59.4,59.48,59.16,59.17,14405.0,53.0315,53.103,52.8173,52.8262,14405.0
2016-01-11 13:30:00,59.16,59.27,58.98,59.08,20007.0,52.8173,52.9155,52.6566,52.7459,20007.0
2016-01-11 14:00:00,59.08,59.41,59.03,59.38,27687.0,52.7459,53.0405,52.7012,53.0137,27687.0
2016-01-11 14:30:00,59.37,59.38,59.22,59.31,29649.0,53.0048,53.0137,52.8708,52.9512,29649.0
2016-01-11 15:00:00,59.31,59.45,59.05,59.44,61877.0,52.9512,53.0762,52.7191,53.0673,61877.0
2016-01-11 15:30:00,59.43,59.74,59.4,59.47,90797.0,53.0583,53.3351,53.0315,53.094,90797.0
2016-01-12 09:30:00,59.84,60.44,59.84,59.97,31080.0,53.4244,53.96,53.4244,53.5404,31080.0
2016-01-12 10:00:00,60.01,60.37,59.99,60.37,35878.0,53.5761,53.8976,53.5583,53.8976,35878.0
2016-01-12 10:30:00,60.36,60.37,59.98,60.25,36566.0,53.8886,53.8976,53.5494,53.7904,36566.0
2016-01-12 11:00:00,60.29,60.32,59.57,59.57,14444.0,53.8261,53.8529,53.1833,53.1833,14444.0
2016-01-12 11:30:00,59.54,59.92,59.33,59.83,13894.0,53.1565,53.4958,52.9691,53.4154,13894.0
2016-01-12 12:00:00,59.84,60.02,59.54,59.65,12250.0,53.4244,53.5851,53.1565,53.2547,12250.0
2016-01-12 12:30:00,59.65,59.77,59.45,59.64,12900.0,53.2547,53.3619,53.0762,53.2458,12900.0
2016-01-12 13:00:00,59.64,59.93,59.46,59.5,19998.0,53.2458,53.5047,53.0851,53.1208,19998.0
2016-01-12 13:30:00,59.5,59.77,59.46,59.64,24000.0,53.1208,53.3619,53.0851,53.2458,24000.0
2016-01-12 14:00:00,59.66,59.8,59.5,59.71,21868.0,53.2637,53.3887,53.1208,53.3083,21868.0
2016-01-12 14:30:00,59.73,59.96,59.68,59.87,19207.0,53.3262,53.5315,53.2815,53.4512,19207.0
2016-01-12 15:00:00,59.91,60.35,59.71,60.26,53081.0,53.4869,53.8797,53.3083,53.7993,53081.0
2016-01-12 15:30:00,60.18,60.25,59.99,60.12,100332.0,53.7279,53.7904,53.5583,53.6744,100332.0
2016-01-13 09:30:00,60.53,60.69,59.8,59.98,33411.0,54.0404,54.1832,53.3887,53.5494,33411.0
2016-01-13 10:00:00,60.0,60.65,59.92,60.65,42292.0,53.5672,54.1475,53.4958,54.1475,42292.0
2016-01-13 10:30:00,60.6,60.6,60.12,60.45,38936.0,54.1029,54.1029,53.6744,53.969,38936.0
2016-01-13 11:00:00,60.45,60.67,60.27,60.62,17326.0,53.969,54.1654,53.8083,54.1207,17326.0
2016-01-13 11:30:00,60.6,60.64,60.19,60.21,26056.0,54.1029,54.1386,53.7368,53.7547,26056.0
2016-01-13 12:00:00,60.23,60.33,59.95,60.12,14905.0,53.7726,53.8618,53.5226,53.6744,14905.0
2016-01-13 12:30:00,60.08,60.13,59.75,59.94,17863.0,53.6386,53.6833,53.344,53.5137,17863.0
2016-01-13 13:00:00,59.92,59.97,59.47,59.49,11054.0,53.4958,53.5404,53.094,53.1119,11054.0
2016-01-13 13:30:00,59.49,59.52,59.19,59.32,17352.0,53.1119,53.1387,52.8441,52.9601,17352.0
2016-01-13 14:00:00,59.33,59.51,59.14,59.29,17562.0,52.9691,53.1298,52.7994,52.9333,17562.0
2016-01-13 14:30:00,59.29,59.29,58.66,59.0,20560.0,52.9333,52.9333,52.3709,52.6744,20560.0
2016-01-13 15:00:00,59.05,59.14,58.84,59.0,38681.0,52.7191,52.7994,52.5316,52.6744,38681.0
2016-01-13 15:30:00,59.01,59.06,58.72,58.83,83971.0,52.6834,52.728,52.4245,52.5227,83971.0
2016-01-14 09:30:00,59.8,60.94,59.04,59.13,88563.0,53.3887,54.4064,52.7101,52.7905,88563.0
2016-01-14 10:00:00,59.14,60.02,59.07,60.01,75792.0,52.7994,53.5851,52.7369,53.5761,75792.0
2016-01-14 10:30:00,60.01,60.32,59.62,59.71,30382.0,53.5761,53.8529,53.228,53.3083,30382.0
2016-01-14 11:00:00,59.68,60.3,59.53,60.22,51284.0,53.2815,53.8351,53.1476,53.7636,51284.0
2016-01-14 11:30:00,60.21,60.27,59.97,60.12,26716.0,53.7547,53.8083,53.5404,53.6744,26716.0
2016-01-14 12:00:00,60.15,60.38,60.01,60.29,37036.0,53.7011,53.9065,53.5761,53.8261,37036.0
2016-01-14 12:30:00,60.25,60.55,60.23,60.33,17589.0,53.7904,54.0583,53.7726,53.8618,17589.0
2016-01-14 13:00:00,60.26,60.52,60.22,60.42,25322.0,53.7993,54.0315,53.7636,53.9422,25322.0
2016-01-14 13:30:00,60.47,60.62,60.32,60.53,46147.0,53.9868,54.1207,53.8529,54.0404,46147.0
2016-01-14 14:00:00,60.53,60.58,60.2,60.28,51362.0,54.0404,54.085,53.7458,53.8172,51362.0
2016-01-14 14:30:00,60.3,60.48,60.28,60.48,28264.0,53.8351,53.9958,53.8172,53.9958,28264.0
2016-01-14 15:00:00,60.46,60.61,60.4,60.43,74193.0,53.9779,54.1118,53.9243,53.9511,74193.0
2016-01-14 15:30:00,60.42,60.43,60.05,60.21,178636.0,53.9422,53.9511,53.6119,53.7547,178636.0
2016-01-15 09:30:00,58.3,60.42,56.66,58.71,144264.0,52.0495,53.9422,50.5853,52.4155,144264.0
2016-01-15 10:00:00,58.81,59.18,58.48,58.7,72065.0,52.5048,52.8351,52.2102,52.4066,72065.0
2016-01-15 10:30:00,58.71,59.09,58.42,58.42,45247.0,52.4155,52.7548,52.1566,52.1566,45247.0
2016-01-15 11:00:00,58.45,58.64,58.37,58.57,26492.0,52.1834,52.353,52.112,52.2905,26492.0
2016-01-15 11:30:00,58.54,58.74,58.48,58.65,33590.0,52.2638,52.4423,52.2102,52.362,33590.0
2016-01-15 12:00:00,58.65,58.79,58.4,58.49,46753.0,52.362,52.4869,52.1388,52.2191,46753.0
2016-01-15 12:30:00,58.44,58.58,58.2,58.46,37061.0,52.1745,52.2995,51.9602,52.1923,37061.0
2016-01-15 13:00:00,58.45,58.52,58.21,58.45,30979.0,52.1834,52.2459,51.9691,52.1834,30979.0
2016-01-15 13:30:00,58.41,58.7,58.34,58.5,107792.0,52.1477,52.4066,52.0852,52.228,107792.0
2016-01-15 14:00:00,58.5,58.7,58.41,58.46,74700.0,52.228,52.4066,52.1477,52.1923,74700.0
2016-01-15 14:30:00,58.44,59.08,58.42,59.08,69594.0,52.1745,52.7459,52.1566,52.7459,69594.0
2016-01-15 15:00:00,59.05,59.17,58.43,58.81,121971.0,52.7191,52.8262,52.1655,52.5048,121971.0
2016-01-15 15:30:00,58.79,58.88,58.61,58.68,187963.0,52.4869,52.5673,52.3262,52.3887,187963.0
2016-01-19 09:30:00,60.05,60.21,58.73,59.32,90787.0,53.6119,53.7547,52.4334,52.9601,90787.0
2016-01-19 10:00:00,59.31,59.61,58.99,59.59,44116.0,52.9512,53.219,52.6655,53.2012,44116.0
2016-01-19 10:30:00,59.56,59.71,58.86,58.86,36154.0,53.1744,53.3083,52.5494,52.5494,36154.0
2016-01-19 11:00:00,58.9,59.0,58.42,58.71,36997.0,52.5852,52.6744,52.1566,52.4155,36997.0
2016-01-19 11:30:00,58.69,58.93,58.62,58.67,18097.0,52.3977,52.6119,52.3352,52.3798,18097.0
2016-01-19 12:00:00,58.69,58.77,58.2,58.35,38376.0,52.3977,52.4691,51.9602,52.0941,38376.0
2016-01-19 12:30:00,58.36,58.37,57.64,57.69,84538.0,52.103,52.112,51.4602,51.5049,84538.0
2016-01-19 13:00:00,57.71,58.24,57.47,57.91,70974.0,51.5227,51.9959,51.3085,51.7013,70974.0
2016-01-19 13:30:00,57.93,58.1,57.52,57.62,43261.0,51.7192,51.8709,51.3531,51.4424,43261.0
2016-01-19 14:00:00,57.65,57.72,57.36,57.56,91325.0,51.4692,51.5317,51.2103,51.3888,91325.0
2016-01-19 14:30:00,57.53,57.68,57.28,57.48,67032.0,51.362,51.496,51.1388,51.3174,67032.0
2016-01-19 15:00:00,57.47,58.08,57.46,58.04,52394.0,51.3085,51.8531,51.2995,51.8174,52394.0
2016-01-19 15:30:00,58.03,58.21,57.9,58.01,125878.0,51.8084,51.9691,51.6924,51.7906,125878.0
2016-01-20 09:30:00,57.55,57.87,56.01,56.14,143940.0,51.3799,51.6656,50.005,50.1211,143940.0
2016-01-20 10:00:00,56.18,56.54,56.0,56.23,152905.0,50.1568,50.4782,49.9961,50.2014,152905.0
2016-01-20 10:30:00,56.2,56.29,55.53,55.58,134136.0,50.1746,50.255,49.5765,49.6211,134136.0
2016-01-20 11:00:00,55.62,56.09,55.59,55.95,40086.0,49.6568,50.0764,49.63,49.9514,40086.0
2016-01-20 11:30:00,55.98,56.2,55.77,55.97,36027.0,49.9782,50.1746,49.7907,49.9693,36027.0
2016-01-20 12:00:00,55.95,56.04,55.65,55.69,41587.0,49.9514,50.0318,49.6836,49.7193,41587.0
2016-01-20 12:30:00,55.71,56.25,55.69,56.25,39364.0,49.7372,50.2193,49.7193,50.2193,39364.0
2016-01-20 13:00:00,56.2,56.35,55.9,56.14,43421.0,50.1746,50.3085,49.9068,50.1211,43421.0
2016-01-20 13:30:00,56.17,56.75,56.17,56.57,47053.0,50.1478,50.6657,50.1478,50.505,47053.0
2016-01-20 14:00:00,56.57,56.71,56.12,56.64,62089.0,50.505,50.63,50.1032,50.5675,62089.0
2016-01-20 14:30:00,56.66,56.93,56.52,56.82,35290.0,50.5853,50.8264,50.4603,50.7282,35290.0
2016-01-20 15:00:00,56.86,57.92,56.75,57.91,75513.0,50.7639,51.7102,50.6657,51.7013,75513.0
2016-01-20 15:30:00,57.87,58.04,57.27,57.43,258809.0,51.6656,51.8174,51.1299,51.2728,258809.0
2016-01-21 09:30:00,57.44,57.77,55.76,55.88,86221.0,51.2817,51.5763,49.7818,49.8889,86221.0
2016-01-21 10:00:00,55.88,56.56,55.87,56.15,109939.0,49.8889,50.496,49.88,50.13,109939.0
2016-01-21 10:30:00,56.1,56.41,56.01,56.2,63934.0,50.0853,50.3621,50.005,50.1746,63934.0
2016-01-21 11:00:00,56.21,56.85,56.15,56.45,54804.0,50.1836,50.7549,50.13,50.3978,54804.0
2016-01-21 11:30:00,56.43,56.98,56.43,56.95,42148.0,50.38,50.871,50.38,50.8442,42148.0
2016-01-21 12:00:00,56.97,57.32,56.93,57.18,48530.0,50.8621,51.1746,50.8264,51.0496,48530.0
2016-01-21 12:30:00,57.18,57.27,57.0,57.2,93091.0,51.0496,51.1299,50.8889,51.0674,93091.0
2016-01-21 13:00:00,57.2,57.29,56.73,56.79,62827.0,51.0674,51.1478,50.6478,50.7014,62827.0
2016-01-21 13:30:00,56.8,57.12,56.67,57.04,60722.0,50.7103,50.996,50.5942,50.9246,60722.0
2016-01-21 14:00:00,57.04,57.11,56.62,56.76,47528.0,50.9246,50.9871,50.5496,50.6746,47528.0
2016-01-21 14:30:00,56.77,57.23,56.77,57.15,53052.0,50.6835,51.0942,50.6835,51.0228,53052.0
2016-01-21 15:00:00,57.17,57.17,56.87,57.02,52178.0,51.0406,51.0406,50.7728,50.9067,52178.0
2016-01-21 15:30:00,57.03,57.36,57.02,57.19,172690.0,50.9156,51.2103,50.9067,51.0585,172690.0
2016-01-22 09:30:00,58.15,59.02,58.13,59.02,51616.0,51.9156,52.6923,51.8977,52.6923,51616.0
2016-01-22 10:00:00,59.02,59.15,58.55,58.78,45212.0,52.6923,52.8084,52.2727,52.478,45212.0
2016-01-22 10:30:00,58.76,58.92,58.59,58.63,113807.0,52.4602,52.603,52.3084,52.3441,113807.0
2016-01-22 11:00:00,58.62,59.09,58.6,58.9,54694.0,52.3352,52.7548,52.3173,52.5852,54694.0
2016-01-22 11:30:00,58.87,59.02,58.65,58.93,54945.0,52.5584,52.6923,52.362,52.6119,54945.0
2016-01-22 12:00:00,58.95,59.38,58.95,59.11,20865.0,52.6298,53.0137,52.6298,52.7726,20865.0
2016-01-22 12:30:00,59.11,59.43,58.99,59.33,34403.0,52.7726,53.0583,52.6655,52.9691,34403.0
2016-01-22 13:00:00,59.33,59.41,59.21,59.24,33342.0,52.9691,53.0405,52.8619,52.8887,33342.0
2016-01-22 13:30:00,59.26,59.62,59.21,59.62,21966.0,52.9066,53.228,52.8619,53.228,21966.0
2016-01-22 14:00:00,59.6,60.0,59.46,59.93,81206.0,53.2101,53.5672,53.0851,53.5047,81206.0
2016-01-22 14:30:00,59.88,60.03,59.73,60.03,78623.0,53.4601,53.594,53.3262,53.594,78623.0
2016-01-22 15:00:00,60.0,60.09,59.75,60.07,85406.0,53.5672,53.6476,53.344,53.6297,85406.0
2016-01-22 15:30:00,60.11,60.13,59.76,59.97,225454.0,53.6654,53.6833,53.353,53.5404,225454.0
2016-01-25 09:30:00,59.69,60.05,59.29,59.76,64434.0,53.2905,53.6119,52.9333,53.353,64434.0
2016-01-25 10:00:00,59.74,60.23,59.54,60.23,73046.0,53.3351,53.7726,53.1565,53.7726,73046.0
2016-01-25 10:30:00,60.15,60.35,59.57,59.96,62657.0,53.7011,53.8797,53.1833,53.5315,62657.0
2016-01-25 11:00:00,59.91,59.95,59.74,59.87,49696.0,53.4869,53.5226,53.3351,53.4512,49696.0
2016-01-25 11:30:00,59.84,59.84,59.29,59.32,60292.0,53.4244,53.4244,52.9333,52.9601,60292.0
2016-01-25 12:00:00,59.28,59.4,59.15,59.3,63732.0,52.9244,53.0315,52.8084,52.9423,63732.0
2016-01-25 12:30:00,59.26,59.52,59.21,59.36,38724.0,52.9066,53.1387,52.8619,52.9958,38724.0
2016-01-25 13:00:00,59.39,59.71,59.38,59.5,49062.0,53.0226,53.3083,53.0137,53.1208,49062.0
2016-01-25 13:30:00,59.47,59.52,59.27,59.42,111275.0,53.094,53.1387,52.9155,53.0494,111275.0
2016-01-25 14:00:00,59.41,59.53,59.25,59.38,27793.0,53.0405,53.1476,52.8976,53.0137,27793.0
2016-01-25 14:30:00,59.35,59.42,59.27,59.4,37698.0,52.9869,53.0494,52.9155,53.0315,37698.0
2016-01-25 15:00:00,59.4,59.53,58.9,58.9,54643.0,53.0315,53.1476,52.5852,52.5852,54643.0
2016-01-25 15:30:00,58.89,59.22,58.83,59.19,227123.0,52.5762,52.8708,52.5227,52.8441,227123.0
2016-01-26 09:30:00,59.04,59.35,58.77,59.09,33122.0,52.7101,52.9869,52.4691,52.7548,33122.0
2016-01-26 10:00:00,59.15,59.66,59.15,59.45,33609.0,52.8084,53.2637,52.8084,53.0762,33609.0
2016-01-26 10:30:00,59.43,59.72,59.41,59.6,39031.0,53.0583,53.3172,53.0405,53.2101,39031.0
2016-01-26 11:00:00,59.62,60.05,59.54,59.83,46082.0,53.228,53.6119,53.1565,53.4154,46082.0
2016-01-26 11:30:00,59.77,59.77,59.37,59.59,22526.0,53.3619,53.3619,53.0048,53.2012,22526.0
2016-01-26 12:00:00,59.6,60.12,59.59,59.88,20283.0,53.2101,53.6744,53.2012,53.4601,20283.0
2016-01-26 12:30:00,59.86,59.89,59.59,59.7,22178.0,53.4422,53.469,53.2012,53.2994,22178.0
2016-01-26 13:00:00,59.73,59.95,59.73,59.89,22250.0,53.3262,53.5226,53.3262,53.469,22250.0
2016-01-26 13:30:00,59.91,59.98,59.79,59.93,23747.0,53.4869,53.5494,53.3797,53.5047,23747.0
2016-01-26 14:00:00,59.92,60.04,59.71,59.89,29863.0,53.4958,53.6029,53.3083,53.469,29863.0
2016-01-26 14:30:00,59.87,59.9,59.6,59.63,26093.0,53.4512,53.4779,53.2101,53.2369,26093.0
2016-01-26 15:00:00,59.64,59.89,59.6,59.87,52456.0,53.2458,53.469,53.2101,53.4512,52456.0
2016-01-26 15:30:00,59.9,60.02,59.79,59.97,132823.0,53.4779,53.5851,53.3797,53.5404,132823.0
2016-01-27 09:30:00,59.68,60.25,59.46,60.13,47552.0,53.2815,53.7904,53.0851,53.6833,47552.0
2016-01-27 10:00:00,60.18,60.24,59.72,59.82,34051.0,53.7279,53.7815,53.3172,53.4065,34051.0
2016-01-27 10:30:00,59.8,60.18,59.79,59.94,31696.0,53.3887,53.7279,53.3797,53.5137,31696.0
2016-01-27 11:00:00,59.95,60.24,59.77,60.19,42047.0,53.5226,53.7815,53.3619,53.7368,42047.0
2016-01-27 11:30:00,60.18,60.57,60.07,60.41,27391.0,53.7279,54.0761,53.6297,53.9333,27391.0
2016-01-27 12:00:00,60.36,60.57,60.36,60.5,25183.0,53.8886,54.0761,53.8886,54.0136,25183.0
2016-01-27 12:30:00,60.47,60.51,60.31,60.36,19759.0,53.9868,54.0225,53.844,53.8886,19759.0
2016-01-27 13:00:00,60.4,60.47,60.23,60.23,17343.0,53.9243,53.9868,53.7726,53.7726,17343.0
2016-01-27 13:30:00,60.23,60.34,60.14,60.22,21294.0,53.7726,53.8708,53.6922,53.7636,21294.0
2016-01-27 14:00:00,60.22,60.49,59.94,60.23,49883.0,53.7636,54.0047,53.5137,53.7726,49883.0
2016-01-27 14:30:00,60.26,60.34,59.84,59.94,59206.0,53.7993,53.8708,53.4244,53.5137,59206.0
2016-01-27 15:00:00,59.92,59.93,59.37,59.6,66235.0,53.4958,53.5047,53.0048,53.2101,66235.0
2016-01-27 15:30:00,59.54,59.78,59.45,59.75,111481.0,53.1565,53.3708,53.0762,53.344,111481.0
2016-01-28 09:30:00,60.06,60.17,59.47,59.58,22806.0,53.6208,53.719,53.094,53.1922,22806.0
2016-01-28 10:00:00,59.62,59.62,58.96,59.14,35904.0,53.228,53.228,52.6387,52.7994,35904.0
2016-01-28 10:30:00,59.1,59.32,58.82,59.16,63257.0,52.7637,52.9601,52.5137,52.8173,63257.0
2016-01-28 11:00:00,59.2,59.42,59.17,59.17,36166.0,52.853,53.0494,52.8262,52.8262,36166.0
2016-01-28 11:30:00,59.19,59.21,58.76,58.86,41551.0,52.8441,52.8619,52.4602,52.5494,41551.0
2016-01-28 12:00:00,58.85,59.2,58.84,59.16,26641.0,52.5405,52.853,52.5316,52.8173,26641.0
2016-01-28 12:30:00,59.17,59.37,59.08,59.12,25375.0,52.8262,53.0048,52.7459,52.7816,25375.0
2016-01-28 13:00:00,59.12,59.25,58.8,59.0,28302.0,52.7816,52.8976,52.4959,52.6744,28302.0
2016-01-28 13:30:00,59.01,59.29,58.97,59.06,37191.0,52.6834,52.9333,52.6476,52.728,37191.0
2016-01-28 14:00:00,59.05,59.42,59.05,59.42,35079.0,52.7191,53.0494,52.7191,53.0494,35079.0
2016-01-28 14:30:00,59.39,59.44,59.19,59.28,37647.0,53.0226,53.0673,52.8441,52.9244,37647.0
2016-01-28 15:00:00,59.25,59.43,59.13,59.13,58760.0,52.8976,53.0583,52.7905,52.7905,58760.0
2016-01-28 15:30:00,59.1,59.33,59.06,59.21,92351.0,52.7637,52.9691,52.728,52.8619,92351.0
2016-01-29 09:30:00,59.53,59.97,59.17,59.85,28080.0,53.1476,53.5404,52.8262,53.4333,28080.0
2016-01-29 10:00:00,59.86,60.11,59.7,59.7,35557.0,53.4422,53.6654,53.2994,53.2994,35557.0
2016-01-29 10:30:00,59.73,59.93,59.62,59.67,22295.0,53.3262,53.5047,53.228,53.2726,22295.0
2016-01-29 11:00:00,59.69,59.95,59.69,59.85,30201.0,53.2905,53.5226,53.2905,53.4333,30201.0
2016-01-29 11:30:00,59.86,60.1,59.77,59.96,24752.0,53.4422,53.6565,53.3619,53.5315,24752.0
2016-01-29 12:00:00,59.96,60.2,59.9,60.06,15040.0,53.5315,53.7458,53.4779,53.6208,15040.0
2016-01-29 12:30:00,60.01,60.02,59.81,59.9,34895.0,53.5761,53.5851,53.3976,53.4779,34895.0
2016-01-29 13:00:00,59.87,59.97,59.73,59.9,20908.0,53.4512,53.5404,53.3262,53.4779,20908.0
2016-01-29 13:30:00,59.89,60.03,59.88,59.96,33696.0,53.469,53.594,53.4601,53.5315,33696.0
2016-01-29 14:00:00,59.92,60.12,59.84,60.08,20306.0,53.4958,53.6744,53.4244,53.6386,20306.0
2016-01-29 14:30:00,60.06,60.18,59.96,60.03,24799.0,53.6208,53.7279,53.5315,53.594,24799.0
2016-01-29 15:00:00,60.07,60.38,59.99,60.37,30663.0,53.6297,53.9065,53.5583,53.8976,30663.0
2016-01-29 15:30:00,60.35,60.65,60.27,60.59,133045.0,53.8797,54.1475,53.8083,54.094,133045.0
2016-02-01 09:30:00,60.0,60.74,59.65,59.84,52958.0,53.5672,54.2279,53.2547,53.4244,52958.0
2016-02-01 10:00:00,59.9,60.32,59.53,60.04,82360.0,53.4779,53.8529,53.1476,53.6029,82360.0
2016-02-01 10:30:00,60.01,60.41,59.73,60.29,44612.0,53.5761,53.9333,53.3262,53.8261,44612.0
2016-02-01 11:00:00,60.28,60.42,60.08,60.37,73016.0,53.8172,53.9422,53.6386,53.8976,73016.0
2016-02-01 11:30:00,60.39,60.56,60.16,60.51,43472.0,53.9154,54.0672,53.7101,54.0225,43472.0
2016-02-01 12:00:00,60.58,60.58,59.9,59.98,77258.0,54.085,54.085,53.4779,53.5494,77258.0
2016-02-01 12:30:00,59.99,60.09,59.86,59.9,26924.0,53.5583,53.6476,53.4422,53.4779,26924.0
2016-02-01 13:00:00,59.91,60.17,59.89,60.14,29777.0,53.4869,53.719,53.469,53.6922,29777.0
2016-02-01 13:30:00,60.16,60.17,59.93,60.1,35869.0,53.7101,53.719,53.5047,53.6565,35869.0
2016-02-01 14:00:00,60.08,60.55,60.03,60.53,59238.0,53.6386,54.0583,53.594,54.0404,59238.0
2016-02-01 14:30:00,60.53,60.57,60.23,60.45,29128.0,54.0404,54.0761,53.7726,53.969,29128.0
2016-02-01 15:00:00,60.41,60.56,60.3,60.53,72602.0,53.9333,54.0672,53.8351,54.0404,72602.0
2016-02-01 15:30:00,60.54,60.7,60.41,60.44,161254.0,54.0493,54.1922,53.9333,53.96,161254.0
2016-02-02 09:30:00,59.95,59.95,58.63,58.63,63162.0,53.5226,53.5226,52.3441,52.3441,63162.0
2016-02-02 10:00:00,58.62,59.21,58.41,58.77,55341.0,52.3352,52.8619,52.1477,52.4691,55341.0
2016-02-02 10:30:00,58.78,59.16,58.66,59.15,84608.0,52.478,52.8173,52.3709,52.8084,84608.0
2016-02-02 11:00:00,59.12,59.29,58.91,58.95,57825.0,52.7816,52.9333,52.5941,52.6298,57825.0
2016-02-02 11:30:00,58.95,59.23,58.64,58.69,46957.0,52.6298,52.8798,52.353,52.3977,46957.0
2016-02-02 12:00:00,58.69,58.99,58.61,58.66,51056.0,52.3977,52.6655,52.3262,52.3709,51056.0
2016-02-02 12:30:00,58.62,58.93,58.58,58.81,56639.0,52.3352,52.6119,52.2995,52.5048,56639.0
2016-02-02 13:00:00,58.8,59.26,58.64,59.25,61106.0,52.4959,52.9066,52.353,52.8976,61106.0
2016-02-02 13:30:00,59.17,59.4,58.76,58.82,37957.0,52.8262,53.0315,52.4602,52.5137,37957.0
2016-02-02 14:00:00,58.84,59.3,58.61,58.61,109900.0,52.5316,52.9423,52.3262,52.3262,109900.0
2016-02-02 14:30:00,58.6,58.81,58.54,58.54,39876.0,52.3173,52.5048,52.2638,52.2638,39876.0
2016-02-02 15:00:00,58.57,58.66,58.31,58.48,92169.0,52.2905,52.3709,52.0584,52.2102,92169.0
2016-02-02 15:30:00,58.51,58.8,58.51,58.7,167216.0,52.237,52.4959,52.237,52.4066,167216.0
2016-02-03 09:30:00,59.39,59.45,58.57,58.67,47866.0,53.0226,53.0762,52.2905,52.3798,47866.0
2016-02-03 10:00:00,58.62,58.69,58.2,58.22,71925.0,52.3352,52.3977,51.9602,51.9781,71925.0
2016-02-03 10:30:00,58.1,58.4,57.7,58.28,49999.0,51.8709,52.1388,51.5138,52.0316,49999.0
2016-02-03 11:00:00,58.29,58.71,58.15,58.63,64870.0,52.0406,52.4155,51.9156,52.3441,64870.0
2016-02-03 11:30:00,58.61,58.92,58.44,58.64,25152.0,52.3262,52.603,52.1745,52.353,25152.0
2016-02-03 12:00:00,58.69,58.92,58.57,58.84,19976.0,52.3977,52.603,52.2905,52.5316,19976.0
2016-02-03 12:30:00,58.8,58.81,58.5,58.81,17065.0,52.4959,52.5048,52.228,52.5048,17065.0
2016-02-03 13:00:00,58.82,58.85,58.39,58.39,37727.0,52.5137,52.5405,52.1298,52.1298,37727.0
2016-02-03 13:30:00,58.44,58.58,58.35,58.4,69817.0,52.1745,52.2995,52.0941,52.1388,69817.0
2016-02-03 14:00:00,58.41,59.26,58.41,59.25,33654.0,52.1477,52.9066,52.1477,52.8976,33654.0
2016-02-03 14:30:00,59.28,59.36,59.07,59.33,41816.0,52.9244,52.9958,52.7369,52.9691,41816.0
2016-02-03 15:00:00,59.31,59.44,59.18,59.24,63821.0,52.9512,53.0673,52.8351,52.8887,63821.0
2016-02-03 15:30:00,59.23,59.49,59.12,59.41,150042.0,52.8798,53.1119,52.7816,53.0405,150042.0
2016-02-04 09:30:00,59.32,59.9,59.21,59.89,22685.0,52.9601,53.4779,52.8619,53.469,22685.0
2016-02-04 10:00:00,59.95,60.64,59.68,60.47,42147.0,53.5226,54.1386,53.2815,53.9868,42147.0
2016-02-04 10:30:00,60.52,60.97,60.41,60.92,36872.0,54.0315,54.4332,53.9333,54.3886,36872.0
2016-02-04 11:00:00,60.88,60.88,60.03,60.21,21795.0,54.3529,54.3529,53.594,53.7547,21795.0
2016-02-04 11:30:00,60.18,60.2,59.81,59.94,15645.0,53.7279,53.7458,53.3976,53.5137,15645.0
2016-02-04 12:00:00,59.93,60.51,59.88,60.21,23483.0,53.5047,54.0225,53.4601,53.7547,23483.0
2016-02-04 12:30:00,60.21,60.52,60.07,60.23,15371.0,53.7547,54.0315,53.6297,53.7726,15371.0
2016-02-04 13:00:00,60.22,60.37,60.08,60.14,10814.0,53.7636,53.8976,53.6386,53.6922,10814.0
2016-02-04 13:30:00,60.18,60.32,59.69,59.83,21225.0,53.7279,53.8529,53.2905,53.4154,21225.0
2016-02-04 14:00:00,59.8,59.95,59.7,59.73,22697.0,53.3887,53.5226,53.2994,53.3262,22697.0
2016-02-04 14:30:00,59.75,59.75,59.49,59.61,14721.0,53.344,53.344,53.1119,53.219,14721.0
2016-02-04 15:00:00,59.63,59.96,59.58,59.69,37940.0,53.2369,53.5315,53.1922,53.2905,37940.0
2016-02-04 15:30:00,59.69,59.96,59.62,59.8,103003.0,53.2905,53.5315,53.228,53.3887,103003.0
2016-02-05 09:30:00,59.83,60.35,58.8,58.84,56139.0,53.4154,53.8797,52.4959,52.5316,56139.0
2016-02-05 10:00:00,58.85,58.9,58.06,58.11,72093.0,52.5405,52.5852,51.8352,51.8799,72093.0
2016-02-05 10:30:00,58.07,58.33,57.44,57.44,129004.0,51.8441,52.0763,51.2817,51.2817,129004.0
2016-02-05 11:00:00,57.43,57.66,57.16,57.18,72277.0,51.2728,51.4781,51.0317,51.0496,72277.0
2016-02-05 11:30:00,57.17,57.47,57.17,57.33,143636.0,51.0406,51.3085,51.0406,51.1835,143636.0
2016-02-05 12:00:00,57.29,57.53,57.23,57.43,96895.0,51.1478,51.362,51.0942,51.2728,96895.0
2016-02-05 12:30:00,57.46,57.61,57.21,57.24,105139.0,51.2995,51.4335,51.0763,51.1031,105139.0
2016-02-05 13:00:00,57.25,57.31,57.01,57.06,75707.0,51.1121,51.1656,50.8978,50.9424,75707.0
2016-02-05 13:30:00,57.06,57.07,56.6,56.81,57598.0,50.9424,50.9514,50.5317,50.7192,57598.0
2016-02-05 14:00:00,56.81,56.87,56.46,56.66,86214.0,50.7192,50.7728,50.4068,50.5853,86214.0
2016-02-05 14:30:00,56.72,56.76,56.23,56.25,80476.0,50.6389,50.6746,50.2014,50.2193,80476.0
2016-02-05 15:00:00,56.25,56.31,56.04,56.18,111905.0,50.2193,50.2728,50.0318,50.1568,111905.0
2016-02-05 15:30:00,56.17,56.24,56.01,56.22,249339.0,50.1478,50.2103,50.005,50.1925,249339.0
2016-02-08 09:30:00,55.38,55.88,54.32,54.41,274004.0,49.4425,49.8889,48.4962,48.5765,274004.0
2016-02-08 10:00:00,54.37,54.97,54.06,54.89,108793.0,48.5408,49.0765,48.2641,49.0051,108793.0
2016-02-08 10:30:00,54.84,55.07,54.42,54.42,133321.0,48.9604,49.1658,48.5855,48.5855,133321.0
2016-02-08 11:00:00,54.46,54.49,53.81,54.24,153050.0,48.6212,48.648,48.0409,48.4248,153050.0
2016-02-08 11:30:00,54.22,54.39,53.93,54.2,150095.0,48.4069,48.5587,48.148,48.3891,150095.0
2016-02-08 12:00:00,54.21,54.68,54.2,54.44,53820.0,48.398,48.8176,48.3891,48.6033,53820.0
2016-02-08 12:30:00,54.43,54.43,54.05,54.21,92677.0,48.5944,48.5944,48.2551,48.398,92677.0
2016-02-08 13:00:00,54.24,54.29,53.43,53.76,81401.0,48.4248,48.4694,47.7016,47.9962,81401.0
2016-02-08 13:30:00,53.76,53.77,53.21,53.28,84398.0,47.9962,48.0052,47.5052,47.5677,84398.0
2016-02-08 14:00:00,53.29,53.37,52.95,53.27,95577.0,47.5766,47.648,47.2731,47.5588,95577.0
2016-02-08 14:30:00,53.25,53.34,53.06,53.21,91444.0,47.5409,47.6213,47.3713,47.5052,91444.0
2016-02-08 15:00:00,53.22,53.36,53.07,53.3,181303.0,47.5141,47.6391,47.3802,47.5855,181303.0
2016-02-08 15:30:00,53.31,53.91,53.3,53.76,394052.0,47.5945,48.1301,47.5855,47.9962,394052.0
2016-02-09 09:30:00,53.33,54.77,53.19,54.42,117681.0,47.6123,48.8979,47.4873,48.5855,117681.0
2016-02-09 10:00:00,54.43,54.67,53.83,53.99,78474.0,48.5944,48.8087,48.0587,48.2016,78474.0
2016-02-09 10:30:00,53.97,53.97,53.36,53.47,64079.0,48.1837,48.1837,47.6391,47.7373,64079.0
2016-02-09 11:00:00,53.5,54.4,53.5,54.26,80499.0,47.7641,48.5676,47.7641,48.4426,80499.0
2016-02-09 11:30:00,54.21,54.34,53.76,53.91,57838.0,48.398,48.514,47.9962,48.1301,57838.0
2016-02-09 12:00:00,53.91,54.3,53.89,53.97,48363.0,48.1301,48.4783,48.1123,48.1837,48363.0
2016-02-09 12:30:00,53.97,54.08,53.86,53.92,45631.0,48.1837,48.2819,48.0855,48.1391,45631.0
2016-02-09 13:00:00,53.91,54.06,53.65,53.92,60512.0,48.1301,48.2641,47.898,48.1391,60512.0
2016-02-09 13:30:00,53.99,54.11,53.85,54.06,57605.0,48.2016,48.3087,48.0766,48.2641,57605.0
2016-02-09 14:00:00,54.06,54.38,53.91,53.93,63156.0,48.2641,48.5498,48.1301,48.148,63156.0
2016-02-09 14:30:00,53.94,54.45,53.93,54.35,54221.0,48.1569,48.6123,48.148,48.523,54221.0
2016-02-09 15:00:00,54.35,54.95,54.33,54.47,106763.0,48.523,49.0586,48.5051,48.6301,106763.0
2016-02-09 15:30:00,54.48,54.58,54.07,54.3,262234.0,48.639,48.7283,48.273,48.4783,262234.0
2016-02-10 09:30:00,54.81,56.04,54.41,55.87,71573.0,48.9337,50.0318,48.5765,49.88,71573.0
2016-02-10 10:00:00,55.88,56.52,55.61,56.15,63831.0,49.8889,50.4603,49.6479,50.13,63831.0
2016-02-10 10:30:00,56.26,56.52,55.86,55.97,63986.0,50.2282,50.4603,49.8711,49.9693,63986.0
2016-02-10 11:00:00,55.92,56.19,55.74,55.95,34733.0,49.9246,50.1657,49.7639,49.9514,34733.0
2016-02-10 11:30:00,55.94,56.21,55.59,55.74,40264.0,49.9425,50.1836,49.63,49.7639,40264.0
2016-02-10 12:00:00,55.6,55.69,55.38,55.6,80806.0,49.639,49.7193,49.4425,49.639,80806.0
2016-02-10 12:30:00,55.66,56.19,55.6,55.84,55558.0,49.6925,50.1657,49.639,49.8532,55558.0
2016-02-10 13:00:00,55.83,55.97,55.44,55.54,45254.0,49.8443,49.9693,49.4961,49.5854,45254.0
2016-02-10 13:30:00,55.56,55.66,55.5,55.6,35671.0,49.6032,49.6925,49.5497,49.639,35671.0
2016-02-10 14:00:00,55.6,55.67,55.44,55.57,104014.0,49.639,49.7015,49.4961,49.6122,104014.0
2016-02-10 14:30:00,55.55,55.67,55.45,55.6,32256.0,49.5943,49.7015,49.505,49.639,32256.0
2016-02-10 15:00:00,55.54,55.78,55.05,55.07,78041.0,49.5854,49.7997,49.1479,49.1658,78041.0
2016-02-10 15:30:00,55.07,55.13,54.75,54.87,324990.0,49.1658,49.2193,48.8801,48.9872,324990.0
2016-02-11 09:30:00,56.19,58.4,54.45,58.31,268866.0,50.1657,52.1388,48.6123,52.0584,268866.0
2016-02-11 10:00:00,58.3,58.56,56.89,58.0,270947.0,52.0495,52.2816,50.7907,51.7816,270947.0
2016-02-11 10:30:00,57.98,58.24,57.05,57.89,288222.0,51.7638,51.9959,50.9335,51.6834,288222.0
2016-02-11 11:00:00,57.88,58.78,56.82,57.16,130466.0,51.6745,52.478,50.7282,51.0317,130466.0
2016-02-11 11:30:00,57.15,58.38,56.63,58.01,106341.0,51.0228,52.1209,50.5585,51.7906,106341.0
2016-02-11 12:00:00,58.0,58.03,57.13,57.35,193704.0,51.7816,51.8084,51.0049,51.2013,193704.0
2016-02-11 12:30:00,57.32,57.74,57.0,57.29,60913.0,51.1746,51.5495,50.8889,51.1478,60913.0
2016-02-11 13:00:00,57.32,57.58,56.99,57.15,74039.0,51.1746,51.4067,50.8799,51.0228,74039.0
2016-02-11 13:30:00,57.12,57.41,56.86,56.93,108923.0,50.996,51.2549,50.7639,50.8264,108923.0
2016-02-11 14:00:00,56.94,57.18,56.59,56.61,72403.0,50.8353,51.0496,50.5228,50.5407,72403.0
2016-02-11 14:30:00,56.62,57.1,56.39,56.91,87764.0,50.5496,50.9781,50.3443,50.8085,87764.0
2016-02-11 15:00:00,56.95,57.19,56.71,56.75,162116.0,50.8442,51.0585,50.63,50.6657,162116.0
2016-02-11 15:30:00,56.78,57.24,56.64,56.75,405557.0,50.6924,51.1031,50.5675,50.6657,405557.0
2016-02-12 09:30:00,58.09,58.87,57.66,58.0,161993.0,51.862,52.5584,51.4781,51.7816,161993.0
2016-02-12 10:00:00,57.92,58.24,57.74,58.06,159109.0,51.7102,51.9959,51.5495,51.8352,159109.0
2016-02-12 10:30:00,58.01,58.29,57.67,57.98,136419.0,51.7906,52.0406,51.487,51.7638,136419.0
2016-02-12 11:00:00,57.97,58.21,57.81,58.09,68039.0,51.7549,51.9691,51.612,51.862,68039.0
2016-02-12 11:30:00,58.11,58.29,57.78,57.8,85997.0,51.8799,52.0406,51.5852,51.6031,85997.0
2016-02-12 12:00:00,57.81,57.93,57.68,57.71,47599.0,51.612,51.7192,51.496,51.5227,47599.0
2016-02-12 12:30:00,57.68,57.83,57.24,57.24,51868.0,51.496,51.6299,51.1031,51.1031,51868.0
2016-02-12 13:00:00,57.26,57.57,57.26,57.53,43150.0,51.121,51.3977,51.121,51.362,43150.0
2016-02-12 13:30:00,57.51,57.59,57.17,57.26,90800.0,51.3442,51.4156,51.0406,51.121,90800.0
2016-02-12 14:00:00,57.24,57.89,57.23,57.81,74035.0,51.1031,51.6834,51.0942,51.612,74035.0
2016-02-12 14:30:00,57.8,57.8,57.44,57.74,71872.0,51.6031,51.6031,51.2817,51.5495,71872.0
2016-02-12 15:00:00,57.74,57.87,57.59,57.7,122515.0,51.5495,51.6656,51.4156,51.5138,122515.0
2016-02-12 15:30:00,57.69,57.69,57.42,57.5,348763.0,51.5049,51.5049,51.2638,51.3353,348763.0
2016-02-16 09:30:00,58.38,58.67,56.88,57.59,127774.0,52.1209,52.3798,50.7817,51.4156,127774.0
2016-02-16 10:00:00,57.6,58.19,57.21,58.12,130071.0,51.4245,51.9513,51.0763,51.8888,130071.0
2016-02-16 10:30:00,58.1,58.5,57.98,58.17,48664.0,51.8709,52.228,51.7638,51.9334,48664.0
2016-02-16 11:00:00,58.16,58.35,57.9,58.16,41175.0,51.9245,52.0941,51.6924,51.9245,41175.0
2016-02-16 11:30:00,58.21,58.58,58.16,58.52,32899.0,51.9691,52.2995,51.9245,52.2459,32899.0
2016-02-16 12:00:00,58.55,58.81,58.34,58.44,39167.0,52.2727,52.5048,52.0852,52.1745,39167.0
2016-02-16 12:30:00,58.45,58.56,58.26,58.48,35384.0,52.1834,52.2816,52.0138,52.2102,35384.0
2016-02-16 13:00:00,58.52,58.7,58.49,58.58,32171.0,52.2459,52.4066,52.2191,52.2995,32171.0
2016-02-16 13:30:00,58.6,58.66,58.4,58.54,38097.0,52.3173,52.3709,52.1388,52.2638,38097.0
2016-02-16 14:00:00,58.55,58.73,58.49,58.73,43912.0,52.2727,52.4334,52.2191,52.4334,43912.0
2016-02-16 14:30:00,58.75,58.82,58.65,58.7,46860.0,52.4512,52.5137,52.362,52.4066,46860.0
2016-02-16 15:00:00,58.7,58.77,58.45,58.75,128611.0,52.4066,52.4691,52.1834,52.4512,128611.0
2016-02-16 15:30:00,58.75,58.75,58.42,58.47,214920.0,52.4512,52.4512,52.1566,52.2013,214920.0
2016-02-17 09:30:00,58.9,59.55,58.69,59.0,31788.0,52.5852,53.1655,52.3977,52.6744,31788.0
2016-02-17 10:00:00,59.0,59.23,58.98,59.15,49506.0,52.6744,52.8798,52.6566,52.8084,49506.0
2016-02-17 10:30:00,59.16,59.2,58.73,58.84,81679.0,52.8173,52.853,52.4334,52.5316,81679.0
2016-02-17 11:00:00,58.8,58.87,58.58,58.61,54223.0,52.4959,52.5584,52.2995,52.3262,54223.0
2016-02-17 11:30:00,58.56,58.74,58.43,58.7,46805.0,52.2816,52.4423,52.1655,52.4066,46805.0
2016-02-17 12:00:00,58.68,58.7,58.56,58.62,40779.0,52.3887,52.4066,52.2816,52.3352,40779.0
2016-02-17 12:30:00,58.61,58.84,58.6,58.79,90154.0,52.3262,52.5316,52.3173,52.4869,90154.0
2016-02-17 13:00:00,58.79,58.86,58.67,58.78,57796.0,52.4869,52.5494,52.3798,52.478,57796.0
2016-02-17 13:30:00,58.77,58.83,58.65,58.83,63317.0,52.4691,52.5227,52.362,52.5227,63317.0
2016-02-17 14:00:00,58.83,59.0,58.74,58.96,80905.0,52.5227,52.6744,52.4423,52.6387,80905.0
2016-02-17 14:30:00,58.98,59.18,58.93,58.94,89387.0,52.6566,52.8351,52.6119,52.6209,89387.0
2016-02-17 15:00:00,58.95,59.13,58.92,58.97,91648.0,52.6298,52.7905,52.603,52.6476,91648.0
2016-02-17 15:30:00,58.97,58.97,58.76,58.81,179205.0,52.6476,52.6476,52.4602,52.5048,179205.0
2016-02-18 09:30:00,59.09,59.4,58.55,59.07,48681.0,52.7548,53.0315,52.2727,52.7369,48681.0
2016-02-18 10:00:00,59.08,59.15,58.83,59.1,66722.0,52.7459,52.8084,52.5227,52.7637,66722.0
2016-02-18 10:30:00,59.1,59.15,58.75,58.91,67056.0,52.7637,52.8084,52.4512,52.5941,67056.0
2016-02-18 11:00:00,58.89,58.9,58.53,58.68,49949.0,52.5762,52.5852,52.2548,52.3887,49949.0
2016-02-18 11:30:00,58.7,58.9,58.59,58.88,49408.0,52.4066,52.5852,52.3084,52.5673,49408.0
2016-02-18 12:00:00,58.88,58.98,58.7,58.9,37950.0,52.5673,52.6566,52.4066,52.5852,37950.0
2016-02-18 12:30:00,58.84,58.9,58.57,58.57,32354.0,52.5316,52.5852,52.2905,52.2905,32354.0
2016-02-18 13:00:00,58.57,58.68,58.38,58.6,51129.0,52.2905,52.3887,52.1209,52.3173,51129.0
2016-02-18 13:30:00,58.6,58.64,58.53,58.6,39232.0,52.3173,52.353,52.2548,52.3173,39232.0
2016-02-18 14:00:00,58.6,58.79,58.55,58.75,57105.0,52.3173,52.4869,52.2727,52.4512,57105.0
2016-02-18 14:30:00,58.76,58.84,58.71,58.82,53105.0,52.4602,52.5316,52.4155,52.5137,53105.0
2016-02-18 15:00:00,58.8,58.84,58.56,58.63,73302.0,52.4959,52.5316,52.2816,52.3441,73302.0
2016-02-18 15:30:00,58.63,58.65,58.52,58.58,128596.0,52.3441,52.362,52.2459,52.2995,128596.0
2016-02-19 09:30:00,58.5,58.62,57.97,58.26,58808.0,52.228,52.3352,51.7549,52.0138,58808.0
2016-02-19 10:00:00,58.21,58.71,58.07,58.62,63164.0,51.9691,52.4155,51.8441,52.3352,63164.0
2016-02-19 10:30:00,58.61,58.76,58.52,58.56,49270.0,52.3262,52.4602,52.2459,52.2816,49270.0
2016-02-19 11:00:00,58.58,58.8,58.51,58.71,43813.0,52.2995,52.4959,52.237,52.4155,43813.0
2016-02-19 11:30:00,58.68,58.8,58.55,58.73,40293.0,52.3887,52.4959,52.2727,52.4334,40293.0
2016-02-19 12:00:00,58.74,58.74,58.45,58.69,44601.0,52.4423,52.4423,52.1834,52.3977,44601.0
2016-02-19 12:30:00,58.7,58.79,58.56,58.64,41799.0,52.4066,52.4869,52.2816,52.353,41799.0
2016-02-19 13:00:00,58.68,58.74,58.58,58.72,35601.0,52.3887,52.4423,52.2995,52.4245,35601.0
2016-02-19 13:30:00,58.76,58.79,58.57,58.63,61049.0,52.4602,52.4869,52.2905,52.3441,61049.0
2016-02-19 14:00:00,58.65,58.68,58.57,58.6,43767.0,52.362,52.3887,52.2905,52.3173,43767.0
2016-02-19 14:30:00,58.62,58.65,58.5,58.56,45005.0,52.3352,52.362,52.228,52.2816,45005.0
2016-02-19 15:00:00,58.57,58.72,58.54,58.61,122002.0,52.2905,52.4245,52.2638,52.3262,122002.0
2016-02-19 15:30:00,58.61,58.78,58.5,58.73,363412.0,52.3262,52.478,52.228,52.4334,363412.0
2016-02-22 09:30:00,59.45,60.04,59.05,59.93,36828.0,53.0762,53.6029,52.7191,53.5047,36828.0
2016-02-22 10:00:00,59.9,60.37,59.76,60.3,33295.0,53.4779,53.8976,53.353,53.8351,33295.0
2016-02-22 10:30:00,60.25,60.45,60.07,60.36,28346.0,53.7904,53.969,53.6297,53.8886,28346.0
2016-02-22 11:00:00,60.34,60.62,60.24,60.52,23794.0,53.8708,54.1207,53.7815,54.0315,23794.0
2016-02-22 11:30:00,60.49,60.56,60.34,60.56,21848.0,54.0047,54.0672,53.8708,54.0672,21848.0
2016-02-22 12:00:00,60.56,60.59,60.41,60.49,14494.0,54.0672,54.094,53.9333,54.0047,14494.0
2016-02-22 12:30:00,60.5,60.63,60.44,60.46,22246.0,54.0136,54.1297,53.96,53.9779,22246.0
2016-02-22 13:00:00,60.44,60.84,60.41,60.84,90070.0,53.96,54.3172,53.9333,54.3172,90070.0
2016-02-22 13:30:00,60.84,61.04,60.78,60.94,36589.0,54.3172,54.4957,54.2636,54.4064,36589.0
2016-02-22 14:00:00,60.94,60.95,60.74,60.89,35530.0,54.4064,54.4154,54.2279,54.3618,35530.0
2016-02-22 14:30:00,60.88,61.21,60.77,61.03,98721.0,54.3529,54.6475,54.2547,54.4868,98721.0
2016-02-22 15:00:00,61.02,61.43,60.99,61.14,80494.0,54.4779,54.8439,54.4511,54.585,80494.0
2016-02-22 15:30:00,61.15,61.28,61.03,61.07,178914.0,54.5939,54.71,54.4868,54.5225,178914.0
2016-02-23 09:30:00,60.8,62.0,60.53,61.66,56702.0,54.2814,55.3528,54.0404,55.0492,56702.0
2016-02-23 10:00:00,61.66,61.9,61.41,61.86,45975.0,55.0492,55.2635,54.826,55.2278,45975.0
2016-02-23 10:30:00,61.8,61.88,61.37,61.48,40500.0,55.1742,55.2457,54.7903,54.8885,40500.0
2016-02-23 11:00:00,61.53,61.71,61.39,61.47,47812.0,54.9332,55.0939,54.8082,54.8796,47812.0
2016-02-23 11:30:00,61.48,61.98,61.4,61.78,25842.0,54.8885,55.3349,54.8171,55.1564,25842.0
2016-02-23 12:00:00,61.76,61.78,61.47,61.61,18807.0,55.1385,55.1564,54.8796,55.0046,18807.0
2016-02-23 12:30:00,61.6,61.62,61.44,61.45,31796.0,54.9957,55.0135,54.8528,54.8618,31796.0
2016-02-23 13:00:00,61.45,61.45,61.11,61.17,20894.0,54.8618,54.8618,54.5582,54.6118,20894.0
2016-02-23 13:30:00,61.16,61.28,61.05,61.2,27340.0,54.6029,54.71,54.5046,54.6386,27340.0
2016-02-23 14:00:00,61.2,61.4,61.2,61.33,23277.0,54.6386,54.8171,54.6386,54.7546,23277.0
2016-02-23 14:30:00,61.33,61.34,61.26,61.31,38443.0,54.7546,54.7636,54.6921,54.7368,38443.0
2016-02-23 15:00:00,61.28,61.31,61.02,61.06,85221.0,54.71,54.7368,54.4779,54.5136,85221.0
2016-02-23 15:30:00,61.08,61.36,61.04,61.06,106911.0,54.5314,54.7814,54.4957,54.5136,106911.0
2016-02-24 09:30:00,60.45,61.12,60.01,61.12,28107.0,53.969,54.5671,53.5761,54.5671,28107.0
2016-02-24 10:00:00,61.02,61.24,60.56,60.6,65200.0,54.4779,54.6743,54.0672,54.1029,65200.0
2016-02-24 10:30:00,60.61,61.17,60.41,60.97,25816.0,54.1118,54.6118,53.9333,54.4332,25816.0
2016-02-24 11:00:00,61.01,61.05,60.87,60.95,20989.0,54.4689,54.5046,54.3439,54.4154,20989.0
2016-02-24 11:30:00,60.99,61.56,60.92,61.52,31439.0,54.4511,54.96,54.3886,54.9243,31439.0
2016-02-24 12:00:00,61.57,61.69,61.49,61.65,28925.0,54.9689,55.076,54.8975,55.0403,28925.0
2016-02-24 12:30:00,61.65,61.84,61.53,61.84,43798.0,55.0403,55.2099,54.9332,55.2099,43798.0
2016-02-24 13:00:00,61.85,61.9,61.4,61.43,27321.0,55.2189,55.2635,54.8171,54.8439,27321.0
2016-02-24 13:30:00,61.43,61.55,61.4,61.48,23815.0,54.8439,54.951,54.8171,54.8885,23815.0
2016-02-24 14:00:00,61.48,62.04,61.46,62.02,62780.0,54.8885,55.3885,54.8707,55.3706,62780.0
2016-02-24 14:30:00,61.98,62.24,61.98,62.01,37921.0,55.3349,55.5671,55.3349,55.3617,37921.0
2016-02-24 15:00:00,62.05,62.57,62.03,62.55,72290.0,55.3974,55.8617,55.3796,55.8438,72290.0
2016-02-24 15:30:00,62.57,62.77,62.45,62.63,299451.0,55.8617,56.0402,55.7545,55.9152,299451.0
2016-02-25 09:30:00,62.72,63.2,60.6,62.66,50013.0,55.9956,56.4241,54.1029,55.942,50013.0
2016-02-25 10:00:00,62.67,62.67,62.27,62.55,26602.0,55.951,55.951,55.5938,55.8438,26602.0
2016-02-25 10:30:00,62.58,62.69,62.22,62.22,27635.0,55.8706,55.9688,55.5492,55.5492,27635.0
2016-02-25 11:00:00,62.19,62.51,62.18,62.49,55988.0,55.5224,55.8081,55.5135,55.7903,55988.0
2016-02-25 11:30:00,62.47,62.52,62.25,62.42,26760.0,55.7724,55.817,55.576,55.7278,26760.0
2016-02-25 12:00:00,62.45,62.62,62.38,62.59,75200.0,55.7545,55.9063,55.6921,55.8795,75200.0
2016-02-25 12:30:00,62.55,62.86,62.49,62.76,54146.0,55.8438,56.1206,55.7903,56.0313,54146.0
2016-02-25 13:00:00,62.76,63.12,62.65,63.11,47505.0,56.0313,56.3527,55.9331,56.3438,47505.0
2016-02-25 13:30:00,63.13,63.13,62.73,62.78,28188.0,56.3616,56.3616,56.0045,56.0492,28188.0
2016-02-25 14:00:00,62.74,63.14,62.73,63.07,16874.0,56.0135,56.3706,56.0045,56.3081,16874.0
2016-02-25 14:30:00,63.05,63.33,63.05,63.29,42720.0,56.2902,56.5402,56.2902,56.5045,42720.0
2016-02-25 15:00:00,63.29,63.57,63.28,63.47,55935.0,56.5045,56.7545,56.4956,56.6652,55935.0
2016-02-25 15:30:00,63.46,63.87,63.46,63.79,219890.0,56.6563,57.0223,56.6563,56.9509,219890.0
2016-02-26 09:30:00,64.0,64.5,63.65,63.65,48959.0,57.1384,57.5848,56.8259,56.8259,48959.0
2016-02-26 10:00:00,63.65,63.86,63.39,63.54,67933.0,56.8259,57.0134,56.5938,56.7277,67933.0
2016-02-26 10:30:00,63.5,63.75,63.47,63.64,43102.0,56.692,56.9152,56.6652,56.817,43102.0
2016-02-26 11:00:00,63.57,63.7,63.43,63.43,32350.0,56.7545,56.8705,56.6295,56.6295,32350.0
2016-02-26 11:30:00,63.39,63.42,63.15,63.27,25393.0,56.5938,56.6206,56.3795,56.4866,25393.0
2016-02-26 12:00:00,63.27,63.49,63.13,63.48,32129.0,56.4866,56.683,56.3616,56.6741,32129.0
2016-02-26 12:30:00,63.54,63.63,63.4,63.57,12800.0,56.7277,56.808,56.6027,56.7545,12800.0
2016-02-26 13:00:00,63.55,63.64,63.43,63.57,15702.0,56.7366,56.817,56.6295,56.7545,15702.0
2016-02-26 13:30:00,63.56,63.75,63.52,63.66,34469.0,56.7455,56.9152,56.7098,56.8348,34469.0
2016-02-26 14:00:00,63.68,63.77,63.58,63.77,20847.0,56.8527,56.933,56.7634,56.933,20847.0
2016-02-26 14:30:00,63.75,63.76,63.52,63.71,34451.0,56.9152,56.9241,56.7098,56.8795,34451.0
2016-02-26 15:00:00,63.71,64.01,63.68,63.82,53085.0,56.8795,57.1473,56.8527,56.9777,53085.0
2016-02-26 15:30:00,63.83,64.1,63.8,63.86,176143.0,56.9866,57.2276,56.9598,57.0134,176143.0
2016-02-29 09:30:00,63.92,64.02,63.5,63.59,23213.0,57.0669,57.1562,56.692,56.7723,23213.0
2016-02-29 10:00:00,63.54,63.88,63.35,63.65,47988.0,56.7277,57.0312,56.5581,56.8259,47988.0
2016-02-29 10:30:00,63.69,63.95,63.52,63.6,31360.0,56.8616,57.0937,56.7098,56.7813,31360.0
2016-02-29 11:00:00,63.62,63.86,63.59,63.78,123575.0,56.7991,57.0134,56.7723,56.942,123575.0
2016-02-29 11:30:00,63.78,64.24,63.77,64.04,51948.0,56.942,57.3526,56.933,57.1741,51948.0
2016-02-29 12:00:00,64.02,64.11,63.91,64.01,15188.0,57.1562,57.2366,57.058,57.1473,15188.0
2016-02-29 12:30:00,64.03,64.03,63.68,63.68,21296.0,57.1652,57.1652,56.8527,56.8527,21296.0
2016-02-29 13:00:00,63.68,63.78,63.53,63.6,127298.0,56.8527,56.942,56.7188,56.7813,127298.0
2016-02-29 13:30:00,63.64,63.65,63.45,63.53,39286.0,56.817,56.8259,56.6473,56.7188,39286.0
2016-02-29 14:00:00,63.52,63.52,63.0,63.35,37568.0,56.7098,56.7098,56.2456,56.5581,37568.0
2016-02-29 14:30:00,63.32,63.32,63.15,63.25,31497.0,56.5313,56.5313,56.3795,56.4688,31497.0
2016-02-29 15:00:00,63.23,63.24,62.94,63.2,61797.0,56.4509,56.4598,56.192,56.4241,61797.0
2016-02-29 15:30:00,63.15,63.26,62.99,63.0,219654.0,56.3795,56.4777,56.2367,56.2456,219654.0
2016-03-01 09:30:00,63.58,64.17,63.32,63.74,79438.0,56.7634,57.2901,56.5313,56.9062,79438.0
2016-03-01 10:00:00,63.7,64.22,63.65,64.1,114105.0,56.8705,57.3348,56.8259,57.2276,114105.0
2016-03-01 10:30:00,64.08,64.33,63.86,64.22,108975.0,57.2098,57.433,57.0134,57.3348,108975.0
2016-03-01 11:00:00,64.23,64.72,64.18,64.66,43260.0,57.3437,57.7812,57.2991,57.7276,43260.0
2016-03-01 11:30:00,64.69,64.9,64.59,64.84,37675.0,57.7544,57.9419,57.6651,57.8883,37675.0
2016-03-01 12:00:00,64.82,64.91,64.74,64.77,52957.0,57.8705,57.9508,57.799,57.8258,52957.0
2016-03-01 12:30:00,64.78,64.81,64.61,64.67,31111.0,57.8347,57.8615,57.683,57.7365,31111.0
2016-03-01 13:00:00,64.65,64.69,64.45,64.51,32827.0,57.7187,57.7544,57.5401,57.5937,32827.0
2016-03-01 13:30:00,64.51,64.62,64.22,64.3,61865.0,57.5937,57.6919,57.3348,57.4062,61865.0
2016-03-01 14:00:00,64.32,64.6,64.25,64.58,45324.0,57.4241,57.674,57.3616,57.6562,45324.0
2016-03-01 14:30:00,64.58,64.61,64.29,64.59,54273.0,57.6562,57.683,57.3973,57.6651,54273.0
2016-03-01 15:00:00,64.59,64.77,64.58,64.66,81505.0,57.6651,57.8258,57.6562,57.7276,81505.0
2016-03-01 15:30:00,64.66,64.87,64.49,64.86,205228.0,57.7276,57.9151,57.5758,57.9062,205228.0
2016-03-02 09:30:00,64.59,64.98,64.19,64.44,18030.0,57.6651,58.0133,57.308,57.5312,18030.0
2016-03-02 10:00:00,64.47,64.71,64.35,64.51,45686.0,57.558,57.7722,57.4508,57.5937,45686.0
2016-03-02 10:30:00,64.5,64.55,64.06,64.48,36978.0,57.5848,57.6294,57.1919,57.5669,36978.0
2016-03-02 11:00:00,64.47,64.52,64.3,64.42,48302.0,57.558,57.6026,57.4062,57.5133,48302.0
2016-03-02 11:30:00,64.42,64.48,64.18,64.24,41557.0,57.5133,57.5669,57.2991,57.3526,41557.0
2016-03-02 12:00:00,64.25,64.31,64.11,64.16,29560.0,57.3616,57.4151,57.2366,57.2812,29560.0
2016-03-02 12:30:00,64.13,64.27,64.13,64.23,31670.0,57.2544,57.3794,57.2544,57.3437,31670.0
2016-03-02 13:00:00,64.24,64.39,64.18,64.39,15378.0,57.3526,57.4866,57.2991,57.4866,15378.0
2016-03-02 13:30:00,64.36,64.36,64.12,64.12,19193.0,57.4598,57.4598,57.2455,57.2455,19193.0
2016-03-02 14:00:00,64.13,64.18,64.04,64.14,72912.0,57.2544,57.2991,57.1741,57.2634,72912.0
2016-03-02 14:30:00,64.14,64.47,64.12,64.44,47835.0,57.2634,57.558,57.2455,57.5312,47835.0
2016-03-02 15:00:00,64.43,64.57,64.39,64.44,22175.0,57.5223,57.6473,57.4866,57.5312,22175.0
2016-03-02 15:30:00,64.45,64.66,64.41,64.64,108498.0,57.5401,57.7276,57.5044,57.7098,108498.0
2016-03-03 09:30:00,64.57,64.78,64.27,64.48,58281.0,57.6473,57.8347,57.3794,57.5669,58281.0
2016-03-03 10:00:00,64.51,64.83,64.43,64.61,87760.0,57.5937,57.8794,57.5223,57.683,87760.0
2016-03-03 10:30:00,64.56,64.64,64.46,64.59,30708.0,57.6383,57.7098,57.549,57.6651,30708.0
2016-03-03 11:00:00,64.59,64.59,64.22,64.31,33689.0,57.6651,57.6651,57.3348,57.4151,33689.0
2016-03-03 11:30:00,64.31,64.43,64.3,64.39,26266.0,57.4151,57.5223,57.4062,57.4866,26266.0
2016-03-03 12:00:00,64.36,64.46,64.32,64.36,23470.0,57.4598,57.549,57.4241,57.4598,23470.0
2016-03-03 12:30:00,64.37,64.46,64.33,64.42,35229.0,57.4687,57.549,57.433,57.5133,35229.0
2016-03-03 13:00:00,64.41,64.51,64.37,64.5,20373.0,57.5044,57.5937,57.4687,57.5848,20373.0
2016-03-03 13:30:00,64.5,64.69,64.5,64.56,24122.0,57.5848,57.7544,57.5848,57.6383,24122.0
2016-03-03 14:00:00,64.59,64.73,64.52,64.61,30781.0,57.6651,57.7901,57.6026,57.683,30781.0
2016-03-03 14:30:00,64.6,64.73,64.54,64.59,25952.0,57.674,57.7901,57.6205,57.6651,25952.0
2016-03-03 15:00:00,64.62,64.72,64.51,64.71,39453.0,57.6919,57.7812,57.5937,57.7722,39453.0
2016-03-03 15:30:00,64.72,64.98,64.7,64.85,142668.0,57.7812,58.0133,57.7633,57.8972,142668.0
2016-03-04 09:30:00,64.83,65.0,64.28,64.43,39727.0,57.8794,58.0312,57.3883,57.5223,39727.0
2016-03-04 10:00:00,64.38,64.44,64.04,64.23,55038.0,57.4776,57.5312,57.1741,57.3437,55038.0
2016-03-04 10:30:00,64.22,64.32,64.11,64.22,36074.0,57.3348,57.4241,57.2366,57.3348,36074.0
2016-03-04 11:00:00,64.24,64.33,64.16,64.17,35148.0,57.3526,57.433,57.2812,57.2901,35148.0
2016-03-04 11:30:00,64.16,64.22,64.04,64.08,21887.0,57.2812,57.3348,57.1741,57.2098,21887.0
2016-03-04 12:00:00,64.08,64.14,64.0,64.03,22513.0,57.2098,57.2634,57.1384,57.1652,22513.0
2016-03-04 12:30:00,64.03,64.05,63.89,64.04,44873.0,57.1652,57.183,57.0402,57.1741,44873.0
2016-03-04 13:00:00,64.06,64.19,64.0,64.19,51539.0,57.1919,57.308,57.1384,57.308,51539.0
2016-03-04 13:30:00,64.2,64.35,64.15,64.24,34714.0,57.3169,57.4508,57.2723,57.3526,34714.0
2016-03-04 14:00:00,64.25,64.29,63.93,63.97,88387.0,57.3616,57.3973,57.0759,57.1116,88387.0
2016-03-04 14:30:00,63.98,64.02,63.84,63.94,38079.0,57.1205,57.1562,56.9955,57.0848,38079.0
2016-03-04 15:00:00,63.96,63.96,63.84,63.91,46444.0,57.1027,57.1027,56.9955,57.058,46444.0
2016-03-04 15:30:00,63.91,64.06,63.88,63.95,137482.0,57.058,57.1919,57.0312,57.0937,137482.0
2016-03-07 09:30:00,63.59,63.96,63.39,63.45,31535.0,56.7723,57.1027,56.5938,56.6473,31535.0
2016-03-07 10:00:00,63.41,63.6,63.18,63.26,55753.0,56.6116,56.7813,56.4063,56.4777,55753.0
2016-03-07 10:30:00,63.27,63.4,63.12,63.22,58013.0,56.4866,56.6027,56.3527,56.442,58013.0
2016-03-07 11:00:00,63.24,63.26,62.98,63.06,55265.0,56.4598,56.4777,56.2277,56.2991,55265.0
2016-03-07 11:30:00,63.07,63.51,63.05,63.38,45200.0,56.3081,56.7009,56.2902,56.5848,45200.0
2016-03-07 12:00:00,63.39,63.48,63.29,63.44,39443.0,56.5938,56.6741,56.5045,56.6384,39443.0
2016-03-07 12:30:00,63.43,63.66,63.35,63.6,37745.0,56.6295,56.8348,56.5581,56.7813,37745.0
2016-03-07 13:00:00,63.61,63.77,63.58,63.58,25510.0,56.7902,56.933,56.7634,56.7634,25510.0
2016-03-07 13:30:00,63.56,63.57,63.4,63.48,37690.0,56.7455,56.7545,56.6027,56.6741,37690.0
2016-03-07 14:00:00,63.45,63.52,63.32,63.42,41372.0,56.6473,56.7098,56.5313,56.6206,41372.0
2016-03-07 14:30:00,63.42,63.45,63.04,63.07,62695.0,56.6206,56.6473,56.2813,56.3081,62695.0
2016-03-07 15:00:00,63.08,63.42,63.01,63.37,120719.0,56.317,56.6206,56.2545,56.5759,120719.0
2016-03-07 15:30:00,63.37,63.5,63.29,63.48,153715.0,56.5759,56.692,56.5045,56.6741,153715.0
2016-03-08 09:30:00,63.08,63.08,62.43,62.64,197698.0,56.317,56.317,55.7367,55.9242,197698.0
2016-03-08 10:00:00,62.63,63.09,62.58,62.86,231921.0,55.9152,56.3259,55.8706,56.1206,231921.0
2016-03-08 10:30:00,62.8,63.06,62.79,62.85,38505.0,56.067,56.2991,56.0581,56.1117,38505.0
2016-03-08 11:00:00,62.83,63.01,62.66,62.72,50410.0,56.0938,56.2545,55.942,55.9956,50410.0
2016-03-08 11:30:00,62.71,63.14,62.71,63.04,19673.0,55.9867,56.3706,55.9867,56.2813,19673.0
2016-03-08 12:00:00,63.05,63.24,63.0,63.18,9063.0,56.2902,56.4598,56.2456,56.4063,9063.0
2016-03-08 12:30:00,63.25,63.29,63.08,63.12,25628.0,56.4688,56.5045,56.317,56.3527,25628.0
2016-03-08 13:00:00,63.13,63.24,63.05,63.23,13664.0,56.3616,56.4598,56.2902,56.4509,13664.0
2016-03-08 13:30:00,63.25,63.36,63.19,63.22,11096.0,56.4688,56.567,56.4152,56.442,11096.0
2016-03-08 14:00:00,63.22,63.26,63.03,63.05,14651.0,56.442,56.4777,56.2724,56.2902,14651.0
2016-03-08 14:30:00,63.05,63.07,62.87,62.99,27749.0,56.2902,56.3081,56.1295,56.2367,27749.0
2016-03-08 15:00:00,62.98,63.01,62.87,62.89,29643.0,56.2277,56.2545,56.1295,56.1474,29643.0
2016-03-08 15:30:00,62.89,63.01,62.77,62.97,160672.0,56.1474,56.2545,56.0402,56.2188,160672.0
2016-03-09 09:30:00,63.43,63.43,62.87,63.25,19542.0,56.6295,56.6295,56.1295,56.4688,19542.0
2016-03-09 10:00:00,63.24,63.68,63.24,63.36,25298.0,56.4598,56.8527,56.4598,56.567,25298.0
2016-03-09 10:30:00,63.28,63.48,63.08,63.25,28768.0,56.4956,56.6741,56.317,56.4688,28768.0
2016-03-09 11:00:00,63.22,63.31,63.01,63.07,21785.0,56.442,56.5223,56.2545,56.3081,21785.0
2016-03-09 11:30:00,63.14,63.34,63.02,63.31,23420.0,56.3706,56.5491,56.2634,56.5223,23420.0
2016-03-09 12:00:00,63.33,63.35,63.18,63.31,14629.0,56.5402,56.5581,56.4063,56.5223,14629.0
2016-03-09 12:30:00,63.3,63.47,63.3,63.42,29702.0,56.5134,56.6652,56.5134,56.6206,29702.0
2016-03-09 13:00:00,63.4,63.47,63.36,63.42,12903.0,56.6027,56.6652,56.567,56.6206,12903.0
2016-03-09 13:30:00,63.43,63.51,63.28,63.44,20263.0,56.6295,56.7009,56.4956,56.6384,20263.0
2016-03-09 14:00:00,63.44,63.45,63.25,63.25,34871.0,56.6384,56.6473,56.4688,56.4688,34871.0
2016-03-09 14:30:00,63.25,63.42,63.1,63.39,25502.0,56.4688,56.6206,56.3349,56.5938,25502.0
2016-03-09 15:00:00,63.36,63.44,63.19,63.24,34169.0,56.567,56.6384,56.4152,56.4598,34169.0
2016-03-09 15:30:00,63.24,63.38,63.17,63.38,102294.0,56.4598,56.5848,56.3974,56.5848,102294.0
2016-03-10 09:30:00,63.55,64.09,63.43,64.0,50671.0,56.7366,57.2187,56.6295,57.1384,50671.0
2016-03-10 10:00:00,64.01,64.11,63.33,63.35,33790.0,57.1473,57.2366,56.5402,56.5581,33790.0
2016-03-10 10:30:00,63.32,63.65,63.08,63.28,70950.0,56.5313,56.8259,56.317,56.4956,70950.0
2016-03-10 11:00:00,63.21,63.3,62.84,62.99,32321.0,56.4331,56.5134,56.1027,56.2367,32321.0
2016-03-10 11:30:00,62.95,63.19,62.82,62.99,22526.0,56.2009,56.4152,56.0849,56.2367,22526.0
2016-03-10 12:00:00,62.96,63.16,62.93,62.98,27492.0,56.2099,56.3884,56.1831,56.2277,27492.0
2016-03-10 12:30:00,63.0,63.04,62.63,62.84,34115.0,56.2456,56.2813,55.9152,56.1027,34115.0
2016-03-10 13:00:00,62.79,62.93,62.7,62.71,25989.0,56.0581,56.1831,55.9777,55.9867,25989.0
2016-03-10 13:30:00,62.7,62.88,62.66,62.85,18658.0,55.9777,56.1384,55.942,56.1117,18658.0
2016-03-10 14:00:00,62.86,62.88,62.65,62.77,25917.0,56.1206,56.1384,55.9331,56.0402,25917.0
2016-03-10 14:30:00,62.83,63.12,62.81,63.05,32511.0,56.0938,56.3527,56.076,56.2902,32511.0
2016-03-10 15:00:00,63.05,63.18,62.93,63.13,41913.0,56.2902,56.4063,56.1831,56.3616,41913.0
2016-03-10 15:30:00,63.12,63.24,62.96,63.12,50438.0,56.3527,56.4598,56.2099,56.3527,50438.0
2016-03-11 09:30:00,63.78,63.89,63.35,63.73,17017.0,56.942,57.0402,56.5581,56.8973,17017.0
2016-03-11 10:00:00,63.73,63.8,63.49,63.6,27440.0,56.8973,56.9598,56.683,56.7813,27440.0
2016-03-11 10:30:00,63.61,63.87,63.59,63.69,14500.0,56.7902,57.0223,56.7723,56.8616,14500.0
2016-03-11 11:00:00,63.72,63.82,63.7,63.78,27021.0,56.8884,56.9777,56.8705,56.942,27021.0
2016-03-11 11:30:00,63.77,63.83,63.6,63.75,19746.0,56.933,56.9866,56.7813,56.9152,19746.0
2016-03-11 12:00:00,63.77,63.77,63.5,63.55,25323.0,56.933,56.933,56.692,56.7366,25323.0
2016-03-11 12:30:00,63.57,63.7,63.54,63.66,12957.0,56.7545,56.8705,56.7277,56.8348,12957.0
2016-03-11 13:00:00,63.67,63.68,63.54,63.64,20251.0,56.8437,56.8527,56.7277,56.817,20251.0
2016-03-11 13:30:00,63.66,63.81,63.61,63.81,15543.0,56.8348,56.9687,56.7902,56.9687,15543.0
2016-03-11 14:00:00,63.81,63.83,63.74,63.8,15234.0,56.9687,56.9866,56.9062,56.9598,15234.0
2016-03-11 14:30:00,63.81,63.87,63.71,63.79,8253.0,56.9687,57.0223,56.8795,56.9509,8253.0
2016-03-11 15:00:00,63.79,63.94,63.78,63.93,21510.0,56.9509,57.0848,56.942,57.0759,21510.0
2016-03-11 15:30:00,63.89,63.96,63.74,63.75,91243.0,57.0402,57.1027,56.9062,56.9152,91243.0
2016-03-14 09:30:00,63.23,63.71,63.23,63.35,22518.0,56.5565,56.9858,56.5565,56.6638,22518.0
2016-03-14 10:00:00,63.41,63.88,63.31,63.82,22635.0,56.7175,57.1379,56.628,57.0842,22635.0
2016-03-14 10:30:00,63.81,63.84,63.59,63.63,22285.0,57.0753,57.1021,56.8785,56.9143,22285.0
2016-03-14 11:00:00,63.69,63.87,63.6,63.79,56976.0,56.9679,57.1289,56.8874,57.0574,56976.0
2016-03-14 11:30:00,63.73,63.96,63.72,63.81,38157.0,57.0037,57.2094,56.9948,57.0753,38157.0
2016-03-14 12:00:00,63.85,64.06,63.81,64.01,19186.0,57.111,57.2989,57.0753,57.2542,19186.0
2016-03-14 12:30:00,64.01,64.05,63.95,64.0,5654.0,57.2542,57.2899,57.2005,57.2452,5654.0
2016-03-14 13:00:00,64.02,64.26,64.02,64.16,28789.0,57.2631,57.4778,57.2631,57.3883,28789.0
2016-03-14 13:30:00,64.15,64.25,64.14,64.22,13716.0,57.3794,57.4688,57.3704,57.442,13716.0
2016-03-14 14:00:00,64.24,64.29,64.17,64.25,22789.0,57.4599,57.5046,57.3973,57.4688,22789.0
2016-03-14 14:30:00,64.24,64.4,64.22,64.31,21918.0,57.4599,57.603,57.442,57.5225,21918.0
2016-03-14 15:00:00,64.34,64.47,64.31,64.44,24147.0,57.5493,57.6656,57.5225,57.6388,24147.0
2016-03-14 15:30:00,64.43,64.46,64.16,64.17,103221.0,57.6298,57.6567,57.3883,57.3973,103221.0
2016-03-15 09:30:00,63.66,64.0,63.53,63.9,14883.0,56.9411,57.2452,56.8248,57.1558,14883.0
2016-03-15 10:00:00,63.88,64.08,63.81,64.08,30725.0,57.1379,57.3168,57.0753,57.3168,30725.0
2016-03-15 10:30:00,64.1,64.15,63.93,63.98,20650.0,57.3347,57.3794,57.1826,57.2273,20650.0
2016-03-15 11:00:00,64.0,64.06,63.92,64.06,24057.0,57.2452,57.2989,57.1737,57.2989,24057.0
2016-03-15 11:30:00,64.03,64.06,63.7,63.7,41334.0,57.2721,57.2989,56.9769,56.9769,41334.0
2016-03-15 12:00:00,63.74,63.84,63.72,63.79,17143.0,57.0127,57.1021,56.9948,57.0574,17143.0
2016-03-15 12:30:00,63.78,63.8,63.5,63.55,14942.0,57.0484,57.0663,56.798,56.8427,14942.0
2016-03-15 13:00:00,63.56,63.69,63.52,63.68,16540.0,56.8517,56.9679,56.8159,56.959,16540.0
2016-03-15 13:30:00,63.69,63.74,63.56,63.71,19037.0,56.9679,57.0127,56.8517,56.9858,19037.0
2016-03-15 14:00:00,63.74,63.74,63.56,63.68,26930.0,57.0127,57.0127,56.8517,56.959,26930.0
2016-03-15 14:30:00,63.61,63.7,63.41,63.44,21328.0,56.8964,56.9769,56.7175,56.7443,21328.0
2016-03-15 15:00:00,63.44,63.64,63.43,63.55,29118.0,56.7443,56.9232,56.7354,56.8427,29118.0
2016-03-15 15:30:00,63.54,63.63,63.48,63.63,77588.0,56.8338,56.9143,56.7801,56.9143,77588.0
2016-03-16 09:30:00,63.34,63.62,63.33,63.52,10676.0,56.6549,56.9053,56.6459,56.8159,10676.0
2016-03-16 10:00:00,63.44,63.65,63.42,63.47,21854.0,56.7443,56.9322,56.7264,56.7712,21854.0
2016-03-16 10:30:00,63.49,63.67,63.42,63.61,11136.0,56.789,56.95,56.7264,56.8964,11136.0
2016-03-16 11:00:00,63.54,63.6,63.45,63.55,9500.0,56.8338,56.8874,56.7533,56.8427,9500.0
2016-03-16 11:30:00,63.53,63.53,63.3,63.3,8104.0,56.8248,56.8248,56.6191,56.6191,8104.0
2016-03-16 12:00:00,63.29,63.32,63.18,63.18,13136.0,56.6102,56.637,56.5118,56.5118,13136.0
2016-03-16 12:30:00,63.18,63.24,63.12,63.22,10933.0,56.5118,56.5654,56.4581,56.5475,10933.0
2016-03-16 13:00:00,63.26,63.28,63.1,63.18,14398.0,56.5833,56.6012,56.4402,56.5118,14398.0
2016-03-16 13:30:00,63.18,63.22,63.03,63.03,8631.0,56.5118,56.5475,56.3776,56.3776,8631.0
2016-03-16 14:00:00,63.06,63.75,63.04,63.69,39112.0,56.4044,57.0216,56.3865,56.9679,39112.0
2016-03-16 14:30:00,63.68,63.89,63.43,63.6,18709.0,56.959,57.1468,56.7354,56.8874,18709.0
2016-03-16 15:00:00,63.64,64.0,63.61,63.94,35099.0,56.9232,57.2452,56.8964,57.1916,35099.0
2016-03-16 15:30:00,63.94,64.1,63.68,63.77,148585.0,57.1916,57.3347,56.959,57.0395,148585.0
2016-03-17 09:30:00,63.63,64.34,63.15,63.9,21742.0,56.9143,57.5493,56.4849,57.1558,21742.0
2016-03-17 10:00:00,63.95,63.96,63.57,63.71,11797.0,57.2005,57.2094,56.8606,56.9858,11797.0
2016-03-17 10:30:00,63.71,63.82,63.46,63.77,68378.0,56.9858,57.0842,56.7622,57.0395,68378.0
2016-03-17 11:00:00,63.76,63.9,63.63,63.63,17566.0,57.0305,57.1558,56.9143,56.9143,17566.0
2016-03-17 11:30:00,63.65,64.12,63.65,63.96,63472.0,56.9322,57.3526,56.9322,57.2094,63472.0
2016-03-17 12:00:00,63.99,64.13,63.88,63.92,27186.0,57.2363,57.3615,57.1379,57.1737,27186.0
2016-03-17 12:30:00,63.97,64.13,63.93,63.93,16274.0,57.2184,57.3615,57.1826,57.1826,16274.0
2016-03-17 13:00:00,63.97,64.06,63.8,63.97,26747.0,57.2184,57.2989,57.0663,57.2184,26747.0
2016-03-17 13:30:00,63.93,64.08,63.89,64.05,26334.0,57.1826,57.3168,57.1468,57.2899,26334.0
2016-03-17 14:00:00,64.05,64.2,63.97,64.15,21497.0,57.2899,57.4241,57.2184,57.3794,21497.0
2016-03-17 14:30:00,64.14,64.23,64.09,64.16,29045.0,57.3704,57.4509,57.3257,57.3883,29045.0
2016-03-17 15:00:00,64.17,64.42,64.16,64.42,31273.0,57.3973,57.6209,57.3883,57.6209,31273.0
2016-03-17 15:30:00,64.41,64.52,64.34,64.35,92459.0,57.6119,57.7103,57.5493,57.5583,92459.0
2016-03-18 09:30:00,64.68,64.89,64.5,64.88,108832.0,57.8534,58.0413,57.6924,58.0323,108832.0
2016-03-18 10:00:00,64.89,65.34,64.8,65.22,27965.0,58.0413,58.4438,57.9608,58.3365,27965.0
2016-03-18 10:30:00,65.24,65.36,65.15,65.16,24287.0,58.3543,58.4617,58.2738,58.2828,24287.0
2016-03-18 11:00:00,65.17,65.21,64.57,64.79,32261.0,58.2917,58.3275,57.7551,57.9518,32261.0
2016-03-18 11:30:00,64.83,64.9,64.49,64.58,26367.0,57.9876,58.0502,57.6835,57.764,26367.0
2016-03-18 12:00:00,64.63,64.9,64.62,64.77,13687.0,57.8087,58.0502,57.7998,57.9339,13687.0
2016-03-18 12:30:00,64.77,64.87,64.67,64.84,18400.0,57.9339,58.0234,57.8445,57.9966,18400.0
2016-03-18 13:00:00,64.82,64.86,64.72,64.8,14635.0,57.9787,58.0145,57.8892,57.9608,14635.0
2016-03-18 13:30:00,64.83,64.84,64.68,64.82,16665.0,57.9876,57.9966,57.8534,57.9787,16665.0
2016-03-18 14:00:00,64.82,64.92,64.7,64.74,24608.0,57.9787,58.0681,57.8713,57.9071,24608.0
2016-03-18 14:30:00,64.73,64.77,64.64,64.64,23820.0,57.8982,57.9339,57.8177,57.8177,23820.0
2016-03-18 15:00:00,64.66,64.81,64.64,64.8,37047.0,57.8356,57.9697,57.8177,57.9608,37047.0
2016-03-18 15:30:00,64.78,64.79,64.56,64.57,123471.0,57.9429,57.9518,57.7461,57.7551,123471.0
2016-03-21 09:30:00,64.26,64.74,63.97,64.21,30977.0,57.4778,57.9071,57.2184,57.4331,30977.0
2016-03-21 10:00:00,64.26,64.41,64.11,64.34,19870.0,57.4778,57.6119,57.3436,57.5493,19870.0
2016-03-21 10:30:00,64.29,64.39,64.17,64.34,89326.0,57.5046,57.5941,57.3973,57.5493,89326.0
2016-03-21 11:00:00,64.34,64.42,64.25,64.37,23709.0,57.5493,57.6209,57.4688,57.5762,23709.0
2016-03-21 11:30:00,64.37,64.43,64.31,64.31,29871.0,57.5762,57.6298,57.5225,57.5225,29871.0
2016-03-21 12:00:00,64.31,64.4,64.28,64.36,7137.0,57.5225,57.603,57.4957,57.5672,7137.0
2016-03-21 12:30:00,64.36,64.41,64.33,64.36,24295.0,57.5672,57.6119,57.5404,57.5672,24295.0
2016-03-21 13:00:00,64.4,64.53,64.34,64.53,25484.0,57.603,57.7193,57.5493,57.7193,25484.0
2016-03-21 13:30:00,64.52,64.56,64.43,64.52,17196.0,57.7103,57.7461,57.6298,57.7103,17196.0
2016-03-21 14:00:00,64.5,64.56,64.43,64.55,13712.0,57.6924,57.7461,57.6298,57.7372,13712.0
2016-03-21 14:30:00,64.55,64.61,64.52,64.61,18771.0,57.7372,57.7908,57.7103,57.7908,18771.0
2016-03-21 15:00:00,64.62,64.69,64.59,64.65,44728.0,57.7998,57.8624,57.7729,57.8266,44728.0
2016-03-21 15:30:00,64.63,64.63,64.48,64.49,144526.0,57.8087,57.8087,57.6746,57.6835,144526.0
2016-03-22 09:30:00,64.16,64.43,63.95,64.3,19657.0,57.3883,57.6298,57.2005,57.5136,19657.0
2016-03-22 10:00:00,64.32,64.46,64.14,64.26,18506.0,57.5314,57.6567,57.3704,57.4778,18506.0
2016-03-22 10:30:00,64.24,64.43,64.18,64.39,32696.0,57.4599,57.6298,57.4062,57.5941,32696.0
2016-03-22 11:00:00,64.39,64.44,64.25,64.41,15421.0,57.5941,57.6388,57.4688,57.6119,15421.0
2016-03-22 11:30:00,64.38,64.45,64.24,64.36,16680.0,57.5851,57.6477,57.4599,57.5672,16680.0
2016-03-22 12:00:00,64.37,64.4,64.27,64.29,41444.0,57.5762,57.603,57.4867,57.5046,41444.0
2016-03-22 12:30:00,64.29,64.3,64.17,64.21,20065.0,57.5046,57.5136,57.3973,57.4331,20065.0
2016-03-22 13:00:00,64.22,64.3,64.19,64.27,12413.0,57.442,57.5136,57.4152,57.4867,12413.0
2016-03-22 13:30:00,64.3,64.33,64.06,64.12,26912.0,57.5136,57.5404,57.2989,57.3526,26912.0
2016-03-22 14:00:00,64.12,64.31,64.12,64.31,17511.0,57.3526,57.5225,57.3526,57.5225,17511.0
2016-03-22 14:30:00,64.32,64.34,64.22,64.22,27494.0,57.5314,57.5493,57.442,57.442,27494.0
2016-03-22 15:00:00,64.21,64.3,64.18,64.3,50868.0,57.4331,57.5136,57.4062,57.5136,50868.0
2016-03-22 15:30:00,64.29,64.33,64.2,64.25,87925.0,57.5046,57.5404,57.4241,57.4688,87925.0
2016-03-23 09:30:00,64.07,64.07,63.62,63.68,17383.0,57.3078,57.3078,56.9053,56.959,17383.0
2016-03-23 10:00:00,63.62,63.81,63.62,63.68,21526.0,56.9053,57.0753,56.9053,56.959,21526.0
2016-03-23 10:30:00,63.71,63.92,63.54,63.83,19654.0,56.9858,57.1737,56.8338,57.0932,19654.0
2016-03-23 11:00:00,63.76,63.82,63.41,63.57,34858.0,57.0305,57.0842,56.7175,56.8606,34858.0
2016-03-23 11:30:00,63.58,63.58,63.22,63.28,17976.0,56.8695,56.8695,56.5475,56.6012,17976.0
2016-03-23 12:00:00,63.35,63.65,63.28,63.52,20626.0,56.6638,56.9322,56.6012,56.8159,20626.0
2016-03-23 12:30:00,63.52,63.64,63.42,63.63,20244.0,56.8159,56.9232,56.7264,56.9143,20244.0
2016-03-23 13:00:00,63.6,63.67,63.48,63.65,15584.0,56.8874,56.95,56.7801,56.9322,15584.0
2016-03-23 13:30:00,63.66,63.67,63.41,63.55,31047.0,56.9411,56.95,56.7175,56.8427,31047.0
2016-03-23 14:00:00,63.55,63.64,63.52,63.55,22354.0,56.8427,56.9232,56.8159,56.8427,22354.0
2016-03-23 14:30:00,63.58,63.65,63.24,63.31,27671.0,56.8695,56.9322,56.5654,56.628,27671.0
2016-03-23 15:00:00,63.26,63.42,63.24,63.36,30535.0,56.5833,56.7264,56.5654,56.6728,30535.0
2016-03-23 15:30:00,63.36,63.47,63.33,63.34,80709.0,56.6728,56.7712,56.6459,56.6549,80709.0
2016-03-24 09:30:00,63.23,63.38,62.99,63.09,24612.0,56.5565,56.6907,56.3418,56.4313,24612.0
2016-03-24 10:00:00,63.13,63.16,62.86,62.92,17124.0,56.467,56.4939,56.2255,56.2792,17124.0
2016-03-24 10:30:00,62.95,63.07,62.88,62.94,31810.0,56.306,56.4134,56.2434,56.2971,31810.0
2016-03-24 11:00:00,62.94,62.99,62.7,62.71,11902.0,56.2971,56.3418,56.0824,56.0914,11902.0
2016-03-24 11:30:00,62.73,62.9,62.69,62.8,19153.0,56.1093,56.2613,56.0735,56.1719,19153.0
2016-03-24 12:00:00,62.85,62.99,62.81,62.81,14451.0,56.2166,56.3418,56.1808,56.1808,14451.0
2016-03-24 12:30:00,62.85,62.92,62.79,62.86,13243.0,56.2166,56.2792,56.1629,56.2255,13243.0
2016-03-24 13:00:00,62.85,63.04,62.82,63.03,18163.0,56.2166,56.3865,56.1898,56.3776,18163.0
2016-03-24 13:30:00,62.99,63.09,62.9,63.05,44234.0,56.3418,56.4313,56.2613,56.3955,44234.0
2016-03-24 14:00:00,63.04,63.17,63.02,63.17,17771.0,56.3865,56.5028,56.3687,56.5028,17771.0
2016-03-24 14:30:00,63.16,63.16,63.01,63.01,31739.0,56.4939,56.4939,56.3597,56.3597,31739.0
2016-03-24 15:00:00,63.02,63.16,63.01,63.09,26502.0,56.3687,56.4939,56.3597,56.4313,26502.0
2016-03-24 15:30:00,63.1,63.25,63.05,63.15,70183.0,56.4402,56.5744,56.3955,56.4849,70183.0
2016-03-28 09:30:00,63.33,63.53,62.95,63.04,25815.0,56.6459,56.8248,56.306,56.3865,25815.0
2016-03-28 10:00:00,63.09,63.38,63.06,63.2,18488.0,56.4313,56.6907,56.4044,56.5297,18488.0
2016-03-28 10:30:00,63.2,63.23,62.93,62.94,14825.0,56.5297,56.5565,56.2881,56.2971,14825.0
2016-03-28 11:00:00,62.94,63.14,62.94,63.09,9044.0,56.2971,56.476,56.2971,56.4313,9044.0
2016-03-28 11:30:00,63.09,63.16,63.03,63.03,14735.0,56.4313,56.4939,56.3776,56.3776,14735.0
2016-03-28 12:00:00,63.07,63.28,63.0,63.28,24708.0,56.4134,56.6012,56.3508,56.6012,24708.0
2016-03-28 12:30:00,63.32,63.43,63.3,63.4,8301.0,56.637,56.7354,56.6191,56.7085,8301.0
2016-03-28 13:00:00,63.36,63.41,63.31,63.34,10980.0,56.6728,56.7175,56.628,56.6549,10980.0
2016-03-28 13:30:00,63.38,63.44,63.36,63.38,9490.0,56.6907,56.7443,56.6728,56.6907,9490.0
2016-03-28 14:00:00,63.39,63.47,63.39,63.42,13449.0,56.6996,56.7712,56.6996,56.7264,13449.0
2016-03-28 14:30:00,63.41,63.41,63.29,63.3,18541.0,56.7175,56.7175,56.6102,56.6191,18541.0
2016-03-28 15:00:00,63.3,63.48,63.3,63.38,16261.0,56.6191,56.7801,56.6191,56.6907,16261.0
2016-03-28 15:30:00,63.39,63.45,63.28,63.35,36210.0,56.6996,56.7533,56.6012,56.6638,36210.0
2016-03-29 09:30:00,63.41,63.63,62.96,63.29,53788.0,56.7175,56.9143,56.315,56.6102,53788.0
2016-03-29 10:00:00,63.31,63.49,63.31,63.37,14421.0,56.628,56.789,56.628,56.6817,14421.0
2016-03-29 10:30:00,63.4,63.43,63.1,63.27,10488.0,56.7085,56.7354,56.4402,56.5923,10488.0
2016-03-29 11:00:00,63.33,63.41,63.2,63.22,19017.0,56.6459,56.7175,56.5297,56.5475,19017.0
2016-03-29 11:30:00,63.23,63.35,63.04,63.15,9785.0,56.5565,56.6638,56.3865,56.4849,9785.0
2016-03-29 12:00:00,63.18,63.54,63.07,63.54,9200.0,56.5118,56.8338,56.4134,56.8338,9200.0
2016-03-29 12:30:00,63.57,63.59,63.31,63.36,70150.0,56.8606,56.8785,56.628,56.6728,70150.0
2016-03-29 13:00:00,63.34,63.49,63.34,63.45,12940.0,56.6549,56.789,56.6549,56.7533,12940.0
2016-03-29 13:30:00,63.47,63.51,63.4,63.42,9606.0,56.7712,56.8069,56.7085,56.7264,9606.0
2016-03-29 14:00:00,63.4,63.66,63.38,63.66,24177.0,56.7085,56.9411,56.6907,56.9411,24177.0
2016-03-29 14:30:00,63.67,63.81,63.62,63.65,50353.0,56.95,57.0753,56.9053,56.9322,50353.0
2016-03-29 15:00:00,63.63,63.66,63.54,63.58,76704.0,56.9143,56.9411,56.8338,56.8695,76704.0
2016-03-29 15:30:00,63.58,63.67,63.5,63.63,112551.0,56.8695,56.95,56.798,56.9143,112551.0
2016-03-30 09:30:00,63.82,63.83,63.24,63.24,27113.0,57.0842,57.0932,56.5654,56.5654,27113.0
2016-03-30 10:00:00,63.27,63.28,63.19,63.24,19102.0,56.5923,56.6012,56.5207,56.5654,19102.0
2016-03-30 10:30:00,63.25,63.25,63.04,63.1,84519.0,56.5744,56.5744,56.3865,56.4402,84519.0
2016-03-30 11:00:00,63.12,63.22,63.08,63.13,30246.0,56.4581,56.5475,56.4223,56.467,30246.0
2016-03-30 11:30:00,63.16,63.4,63.09,63.4,21387.0,56.4939,56.7085,56.4313,56.7085,21387.0
2016-03-30 12:00:00,63.39,63.52,63.38,63.43,18049.0,56.6996,56.8159,56.6907,56.7354,18049.0
2016-03-30 12:30:00,63.45,63.55,63.44,63.54,13355.0,56.7533,56.8427,56.7443,56.8338,13355.0
2016-03-30 13:00:00,63.53,63.62,63.49,63.62,12253.0,56.8248,56.9053,56.789,56.9053,12253.0
2016-03-30 13:30:00,63.59,63.66,63.49,63.63,18010.0,56.8785,56.9411,56.789,56.9143,18010.0
2016-03-30 14:00:00,63.6,63.75,63.52,63.56,17780.0,56.8874,57.0216,56.8159,56.8517,17780.0
2016-03-30 14:30:00,63.59,63.73,63.57,63.72,13078.0,56.8785,57.0037,56.8606,56.9948,13078.0
2016-03-30 15:00:00,63.73,63.94,63.69,63.9,25387.0,57.0037,57.1916,56.9679,57.1558,25387.0
2016-03-30 15:30:00,63.92,63.93,63.78,63.82,50161.0,57.1737,57.1826,57.0484,57.0842,50161.0
2016-03-31 09:30:00,63.8,63.95,63.46,63.64,21656.0,57.0663,57.2005,56.7622,56.9232,21656.0
2016-03-31 10:00:00,63.64,63.71,63.55,63.62,18805.0,56.9232,56.9858,56.8427,56.9053,18805.0
2016-03-31 10:30:00,63.62,63.67,63.54,63.57,23691.0,56.9053,56.95,56.8338,56.8606,23691.0
2016-03-31 11:00:00,63.58,63.72,63.55,63.71,15915.0,56.8695,56.9948,56.8427,56.9858,15915.0
2016-03-31 11:30:00,63.71,63.95,63.62,63.85,26937.0,56.9858,57.2005,56.9053,57.111,26937.0
2016-03-31 12:00:00,63.89,63.94,63.83,63.89,8495.0,57.1468,57.1916,57.0932,57.1468,8495.0
2016-03-31 12:30:00,63.86,63.94,63.77,63.94,8400.0,57.12,57.1916,57.0395,57.1916,8400.0
2016-03-31 13:00:00,63.94,64.29,63.89,64.26,24202.0,57.1916,57.5046,57.1468,57.4778,24202.0
2016-03-31 13:30:00,64.26,64.27,63.97,64.02,21522.0,57.4778,57.4867,57.2184,57.2631,21522.0
2016-03-31 14:00:00,64.02,64.02,63.85,63.89,20413.0,57.2631,57.2631,57.111,57.1468,20413.0
2016-03-31 14:30:00,63.85,63.98,63.64,63.69,32852.0,57.111,57.2273,56.9232,56.9679,32852.0
2016-03-31 15:00:00,63.72,63.8,63.69,63.75,28256.0,56.9948,57.0663,56.9679,57.0216,28256.0
2016-03-31 15:30:00,63.73,63.78,63.61,63.67,94593.0,57.0037,57.0484,56.8964,56.95,94593.0
2016-04-01 09:30:00,63.47,63.71,63.08,63.66,51393.0,56.7712,56.9858,56.4223,56.9411,51393.0
2016-04-01 10:00:00,63.71,64.32,63.61,64.11,41241.0,56.9858,57.5314,56.8964,57.3436,41241.0
2016-04-01 10:30:00,64.06,64.27,64.06,64.24,52389.0,57.2989,57.4867,57.2989,57.4599,52389.0
2016-04-01 11:00:00,64.24,64.46,64.13,64.41,74627.0,57.4599,57.6567,57.3615,57.6119,74627.0
2016-04-01 11:30:00,64.39,64.48,64.36,64.44,31141.0,57.5941,57.6746,57.5672,57.6388,31141.0
2016-04-01 12:00:00,64.45,64.8,64.45,64.8,28776.0,57.6477,57.9608,57.6477,57.9608,28776.0
2016-04-01 12:30:00,64.79,64.79,64.65,64.73,24108.0,57.9518,57.9518,57.8266,57.8982,24108.0
2016-04-01 13:00:00,64.73,64.78,64.7,64.76,20555.0,57.8982,57.9429,57.8713,57.925,20555.0
2016-04-01 13:30:00,64.76,64.88,64.7,64.86,22194.0,57.925,58.0323,57.8713,58.0145,22194.0
2016-04-01 14:00:00,64.86,65.06,64.81,64.96,42630.0,58.0145,58.1933,57.9697,58.1039,42630.0
2016-04-01 14:30:00,64.97,65.17,64.94,65.12,39045.0,58.1128,58.2917,58.086,58.247,39045.0
2016-04-01 15:00:00,65.13,65.42,65.12,65.31,72607.0,58.256,58.5153,58.247,58.417,72607.0
2016-04-01 15:30:00,65.3,65.5,65.3,65.39,160980.0,58.408,58.5869,58.408,58.4885,160980.0
2016-04-04 09:30:00,65.37,65.71,65.37,65.63,38175.0,58.4706,58.7747,58.4706,58.7032,38175.0
2016-04-04 10:00:00,65.64,65.84,65.61,65.62,31986.0,58.7121,58.891,58.6853,58.6942,31986.0
2016-04-04 10:30:00,65.63,65.72,65.05,65.12,35308.0,58.7032,58.7837,58.1844,58.247,35308.0
2016-04-04 11:00:00,65.12,65.28,64.99,65.11,35088.0,58.247,58.3901,58.1307,58.2381,35088.0
2016-04-04 11:30:00,65.1,65.25,65.04,65.23,21426.0,58.2291,58.3633,58.1755,58.3454,21426.0
2016-04-04 12:00:00,65.23,65.23,64.99,65.08,12725.0,58.3454,58.3454,58.1307,58.2112,12725.0
2016-04-04 12:30:00,65.05,65.05,64.79,64.79,13131.0,58.1844,58.1844,57.9518,57.9518,13131.0
2016-04-04 13:00:00,64.83,64.85,64.72,64.79,8422.0,57.9876,58.0055,57.8892,57.9518,8422.0
2016-04-04 13:30:00,64.81,64.85,64.75,64.78,15451.0,57.9697,58.0055,57.9161,57.9429,15451.0
2016-04-04 14:00:00,64.8,64.89,64.7,64.77,18720.0,57.9608,58.0413,57.8713,57.9339,18720.0
2016-04-04 14:30:00,64.79,64.86,64.72,64.72,9864.0,57.9518,58.0145,57.8892,57.8892,9864.0
2016-04-04 15:00:00,64.76,64.86,64.73,64.73,23671.0,57.925,58.0145,57.8982,57.8982,23671.0
2016-04-04 15:30:00,64.73,64.84,64.67,64.82,62694.0,57.8982,57.9966,57.8445,57.9787,62694.0
2016-04-05 09:30:00,64.55,64.81,64.07,64.81,25413.0,57.7372,57.9697,57.3078,57.9697,25413.0
2016-04-05 10:00:00,64.77,64.95,64.67,64.92,14752.0,57.9339,58.095,57.8445,58.0681,14752.0
2016-04-05 10:30:00,64.9,64.93,64.64,64.93,25363.0,58.0502,58.0771,57.8177,58.0771,25363.0
2016-04-05 11:00:00,64.9,65.2,64.9,65.12,48226.0,58.0502,58.3186,58.0502,58.247,48226.0
2016-04-05 11:30:00,65.12,65.22,64.95,64.96,39898.0,58.247,58.3365,58.095,58.1039,39898.0
2016-04-05 12:00:00,64.93,65.07,64.7,64.77,206670.0,58.0771,58.2023,57.8713,57.9339,206670.0
2016-04-05 12:30:00,64.73,64.79,64.56,64.68,46147.0,57.8982,57.9518,57.7461,57.8534,46147.0
2016-04-05 13:00:00,64.7,64.8,64.67,64.73,12914.0,57.8713,57.9608,57.8445,57.8982,12914.0
2016-04-05 13:30:00,64.76,64.81,64.66,64.76,14568.0,57.925,57.9697,57.8356,57.925,14568.0
2016-04-05 14:00:00,64.75,64.87,64.72,64.79,21119.0,57.9161,58.0234,57.8892,57.9518,21119.0
2016-04-05 14:30:00,64.8,64.82,64.69,64.7,43753.0,57.9608,57.9787,57.8624,57.8713,43753.0
2016-04-05 15:00:00,64.7,64.72,64.6,64.68,92899.0,57.8713,57.8892,57.7819,57.8534,92899.0
2016-04-05 15:30:00,64.69,64.73,64.65,64.72,234374.0,57.8624,57.8982,57.8266,57.8892,234374.0
2016-04-06 09:30:00,64.86,65.81,64.68,65.7,91383.0,58.0145,58.8642,57.8534,58.7658,91383.0
2016-04-06 10:00:00,65.66,65.77,65.31,65.5,119696.0,58.73,58.8284,58.417,58.5869,119696.0
2016-04-06 10:30:00,65.56,65.84,65.3,65.34,176427.0,58.6406,58.891,58.408,58.4438,176427.0
2016-04-06 11:00:00,65.36,65.6,65.32,65.6,34290.0,58.4617,58.6763,58.4259,58.6763,34290.0
2016-04-06 11:30:00,65.63,65.84,65.62,65.69,27398.0,58.7032,58.891,58.6942,58.7568,27398.0
2016-04-06 12:00:00,65.69,65.75,65.65,65.7,11456.0,58.7568,58.8105,58.7211,58.7658,11456.0
2016-04-06 12:30:00,65.71,65.8,65.71,65.72,13990.0,58.7747,58.8552,58.7747,58.7837,13990.0
2016-04-06 13:00:00,65.75,66.18,65.75,66.05,75017.0,58.8105,59.1951,58.8105,59.0789,75017.0
2016-04-06 13:30:00,66.06,66.23,65.99,66.09,30343.0,59.0878,59.2399,59.0252,59.1146,30343.0
2016-04-06 14:00:00,66.1,66.12,65.81,66.02,115147.0,59.1236,59.1415,58.8642,59.052,115147.0
2016-04-06 14:30:00,66.02,66.06,65.85,66.04,54405.0,59.052,59.0878,58.9,59.0699,54405.0
2016-04-06 15:00:00,66.03,66.28,66.03,66.18,73004.0,59.061,59.2846,59.061,59.1951,73004.0
2016-04-06 15:30:00,66.17,66.28,66.06,66.23,185526.0,59.1862,59.2846,59.0878,59.2399,185526.0
2016-04-07 09:30:00,65.99,65.99,65.49,65.69,14789.0,59.0252,59.0252,58.578,58.7568,14789.0
2016-04-07 10:00:00,65.58,65.86,65.58,65.6,15976.0,58.6585,58.9089,58.6585,58.6763,15976.0
2016-04-07 10:30:00,65.5,65.56,65.33,65.45,11056.0,58.5869,58.6406,58.4348,58.5422,11056.0
2016-04-07 11:00:00,65.48,65.49,65.2,65.28,25454.0,58.569,58.578,58.3186,58.3901,25454.0
2016-04-07 11:30:00,65.31,65.49,65.29,65.39,14226.0,58.417,58.578,58.3991,58.4885,14226.0
2016-04-07 12:00:00,65.41,65.46,65.18,65.26,8200.0,58.5064,58.5511,58.3007,58.3722,8200.0
2016-04-07 12:30:00,65.26,65.31,65.09,65.11,62853.0,58.3722,58.417,58.2202,58.2381,62853.0
2016-04-07 13:00:00,65.1,65.1,64.78,64.78,38980.0,58.2291,58.2291,57.9429,57.9429,38980.0
2016-04-07 13:30:00,64.79,64.82,64.36,64.39,26122.0,57.9518,57.9787,57.5672,57.5941,26122.0
2016-04-07 14:00:00,64.4,64.4,64.24,64.31,35682.0,57.603,57.603,57.4599,57.5225,35682.0
2016-04-07 14:30:00,64.31,64.36,64.03,64.03,56580.0,57.5225,57.5672,57.2721,57.2721,56580.0
2016-04-07 15:00:00,64.04,64.04,63.85,63.94,93128.0,57.281,57.281,57.111,57.1916,93128.0
2016-04-07 15:30:00,63.94,64.11,63.77,63.98,261803.0,57.1916,57.3436,57.0395,57.2273,261803.0
2016-04-08 09:30:00,64.53,64.65,64.11,64.65,14053.0,57.7193,57.8266,57.3436,57.8266,14053.0
2016-04-08 10:00:00,64.67,64.76,64.2,64.38,31265.0,57.8445,57.925,57.4241,57.5851,31265.0
2016-04-08 10:30:00,64.36,64.54,64.23,64.3,34142.0,57.5672,57.7282,57.4509,57.5136,34142.0
2016-04-08 11:00:00,64.34,64.42,64.17,64.3,23207.0,57.5493,57.6209,57.3973,57.5136,23207.0
2016-04-08 11:30:00,64.3,64.32,63.93,64.11,10747.0,57.5136,57.5314,57.1826,57.3436,10747.0
2016-04-08 12:00:00,64.09,64.25,63.99,64.16,23962.0,57.3257,57.4688,57.2363,57.3883,23962.0
2016-04-08 12:30:00,64.14,64.35,64.12,64.28,9116.0,57.3704,57.5583,57.3526,57.4957,9116.0
2016-04-08 13:00:00,64.29,64.35,64.15,64.15,10602.0,57.5046,57.5583,57.3794,57.3794,10602.0
2016-04-08 13:30:00,64.15,64.35,64.15,64.32,9547.0,57.3794,57.5583,57.3794,57.5314,9547.0
2016-04-08 14:00:00,64.33,64.36,64.25,64.34,15478.0,57.5404,57.5672,57.4688,57.5493,15478.0
2016-04-08 14:30:00,64.35,64.35,64.08,64.12,20942.0,57.5583,57.5583,57.3168,57.3526,20942.0
2016-04-08 15:00:00,64.15,64.19,64.03,64.07,23029.0,57.3794,57.4152,57.2721,57.3078,23029.0
2016-04-08 15:30:00,64.05,64.1,63.91,64.07,110854.0,57.2899,57.3347,57.1647,57.3078,110854.0
2016-04-11 09:30:00,64.55,64.73,63.95,64.05,77064.0,57.7372,57.8982,57.2005,57.2899,77064.0
2016-04-11 10:00:00,63.98,64.34,63.98,64.19,14116.0,57.2273,57.5493,57.2273,57.4152,14116.0
2016-04-11 10:30:00,64.21,64.33,63.77,63.82,19819.0,57.4331,57.5404,57.0395,57.0842,19819.0
2016-04-11 11:00:00,63.82,63.87,63.52,63.67,19738.0,57.0842,57.1289,56.8159,56.95,19738.0
2016-04-11 11:30:00,63.67,63.67,63.29,63.39,65832.0,56.95,56.95,56.6102,56.6996,65832.0
2016-04-11 12:00:00,63.39,63.74,63.35,63.68,14171.0,56.6996,57.0127,56.6638,56.959,14171.0
2016-04-11 12:30:00,63.67,63.88,63.66,63.88,11167.0,56.95,57.1379,56.9411,57.1379,11167.0
2016-04-11 13:00:00,63.88,64.04,63.82,63.82,12193.0,57.1379,57.281,57.0842,57.0842,12193.0
2016-04-11 13:30:00,63.83,63.85,63.65,63.72,12403.0,57.0932,57.111,56.9322,56.9948,12403.0
2016-04-11 14:00:00,63.73,63.78,63.62,63.65,27661.0,57.0037,57.0484,56.9053,56.9322,27661.0
2016-04-11 14:30:00,63.64,63.81,63.56,63.76,26072.0,56.9232,57.0753,56.8517,57.0305,26072.0
2016-04-11 15:00:00,63.75,63.75,63.37,63.38,33134.0,57.0216,57.0216,56.6817,56.6907,33134.0
2016-04-11 15:30:00,63.39,63.51,63.28,63.42,119512.0,56.6996,56.8069,56.6012,56.7264,119512.0
2016-04-12 09:30:00,63.44,63.99,63.44,63.82,14352.0,56.7443,57.2363,56.7443,57.0842,14352.0
2016-04-12 10:00:00,63.84,63.85,63.15,63.34,15698.0,57.1021,57.111,56.4849,56.6549,15698.0
2016-04-12 10:30:00,63.3,63.43,63.17,63.35,40515.0,56.6191,56.7354,56.5028,56.6638,40515.0
2016-04-12 11:00:00,63.33,63.4,63.21,63.35,58774.0,56.6459,56.7085,56.5386,56.6638,58774.0
2016-04-12 11:30:00,63.37,63.37,63.2,63.2,19872.0,56.6817,56.6817,56.5297,56.5297,19872.0
2016-04-12 12:00:00,63.21,63.3,63.21,63.29,10392.0,56.5386,56.6191,56.5386,56.6102,10392.0
2016-04-12 12:30:00,63.29,63.3,63.2,63.22,15330.0,56.6102,56.6191,56.5297,56.5475,15330.0
2016-04-12 13:00:00,63.23,63.26,63.13,63.21,9193.0,56.5565,56.5833,56.467,56.5386,9193.0
2016-04-12 13:30:00,63.18,63.33,63.18,63.29,16184.0,56.5118,56.6459,56.5118,56.6102,16184.0
2016-04-12 14:00:00,63.29,63.37,63.19,63.25,38774.0,56.6102,56.6817,56.5207,56.5744,38774.0
2016-04-12 14:30:00,63.25,63.49,63.24,63.43,19513.0,56.5744,56.789,56.5654,56.7354,19513.0
2016-04-12 15:00:00,63.45,63.57,63.43,63.48,25235.0,56.7533,56.8606,56.7354,56.7801,25235.0
2016-04-12 15:30:00,63.49,63.57,63.38,63.42,102958.0,56.789,56.8606,56.6907,56.7264,102958.0
2016-04-13 09:30:00,63.64,63.72,63.35,63.49,37942.0,56.9232,56.9948,56.6638,56.789,37942.0
2016-04-13 10:00:00,63.55,63.55,63.4,63.47,35108.0,56.8427,56.8427,56.7085,56.7712,35108.0
2016-04-13 10:30:00,63.46,63.52,63.4,63.48,38444.0,56.7622,56.8159,56.7085,56.7801,38444.0
2016-04-13 11:00:00,63.49,63.53,63.44,63.52,77141.0,56.789,56.8248,56.7443,56.8159,77141.0
2016-04-13 11:30:00,63.52,63.89,63.51,63.83,58961.0,56.8159,57.1468,56.8069,57.0932,58961.0
2016-04-13 12:00:00,63.81,63.97,63.73,63.97,26021.0,57.0753,57.2184,57.0037,57.2184,26021.0
2016-04-13 12:30:00,63.97,64.16,63.9,63.98,22773.0,57.2184,57.3883,57.1558,57.2273,22773.0
2016-04-13 13:00:00,63.98,64.05,63.92,63.92,24059.0,57.2273,57.2899,57.1737,57.1737,24059.0
2016-04-13 13:30:00,63.9,64.07,63.9,64.05,31826.0,57.1558,57.3078,57.1558,57.2899,31826.0
2016-04-13 14:00:00,64.07,64.33,64.05,64.09,34552.0,57.3078,57.5404,57.2899,57.3257,34552.0
2016-04-13 14:30:00,64.11,64.29,64.09,64.25,29617.0,57.3436,57.5046,57.3257,57.4688,29617.0
2016-04-13 15:00:00,64.23,64.26,64.21,64.25,60871.0,57.4509,57.4778,57.4331,57.4688,60871.0
2016-04-13 15:30:00,64.24,64.32,64.21,64.26,155213.0,57.4599,57.5314,57.4331,57.4778,155213.0
2016-04-14 09:30:00,64.22,64.27,63.73,63.91,20875.0,57.442,57.4867,57.0037,57.1647,20875.0
2016-04-14 10:00:00,63.92,64.02,63.78,63.96,9137.0,57.1737,57.2631,57.0484,57.2094,9137.0
2016-04-14 10:30:00,63.96,64.07,63.84,64.05,25808.0,57.2094,57.3078,57.1021,57.2899,25808.0
2016-04-14 11:00:00,64.06,64.15,63.8,63.81,22626.0,57.2989,57.3794,57.0663,57.0753,22626.0
2016-04-14 11:30:00,63.83,63.86,63.62,63.79,28272.0,57.0932,57.12,56.9053,57.0574,28272.0
2016-04-14 12:00:00,63.79,63.84,63.61,63.61,13303.0,57.0574,57.1021,56.8964,56.8964,13303.0
2016-04-14 12:30:00,63.61,63.95,63.51,63.94,25819.0,56.8964,57.2005,56.8069,57.1916,25819.0
2016-04-14 13:00:00,63.91,63.91,63.73,63.73,11816.0,57.1647,57.1647,57.0037,57.0037,11816.0
2016-04-14 13:30:00,63.74,63.78,63.66,63.74,14315.0,57.0127,57.0484,56.9411,57.0127,14315.0
2016-04-14 14:00:00,63.77,63.79,63.63,63.64,12650.0,57.0395,57.0574,56.9143,56.9232,12650.0
2016-04-14 14:30:00,63.64,63.74,63.6,63.72,12299.0,56.9232,57.0127,56.8874,56.9948,12299.0
2016-04-14 15:00:00,63.72,63.78,63.66,63.72,18730.0,56.9948,57.0484,56.9411,56.9948,18730.0
2016-04-14 15:30:00,63.72,63.76,63.58,63.68,94336.0,56.9948,57.0305,56.8695,56.959,94336.0
2016-04-15 09:30:00,63.58,63.7,63.32,63.51,38305.0,56.8695,56.9769,56.637,56.8069,38305.0
2016-04-15 10:00:00,63.54,63.64,63.47,63.6,29686.0,56.8338,56.9232,56.7712,56.8874,29686.0
2016-04-15 10:30:00,63.62,63.66,63.42,63.6,17562.0,56.9053,56.9411,56.7264,56.8874,17562.0
2016-04-15 11:00:00,63.63,63.66,63.35,63.35,9146.0,56.9143,56.9411,56.6638,56.6638,9146.0
2016-04-15 11:30:00,63.38,63.5,63.34,63.46,9894.0,56.6907,56.798,56.6549,56.7622,9894.0
2016-04-15 12:00:00,63.46,63.54,63.45,63.5,10413.0,56.7622,56.8338,56.7533,56.798,10413.0
2016-04-15 12:30:00,63.5,63.53,63.37,63.37,13813.0,56.798,56.8248,56.6817,56.6817,13813.0
2016-04-15 13:00:00,63.39,63.4,63.33,63.4,12859.0,56.6996,56.7085,56.6459,56.7085,12859.0
2016-04-15 13:30:00,63.4,63.51,63.34,63.51,20938.0,56.7085,56.8069,56.6549,56.8069,20938.0
2016-04-15 14:00:00,63.52,63.66,63.52,63.63,12312.0,56.8159,56.9411,56.8159,56.9143,12312.0
2016-04-15 14:30:00,63.64,63.76,63.6,63.76,9998.0,56.9232,57.0305,56.8874,57.0305,9998.0
2016-04-15 15:00:00,63.78,63.83,63.73,63.81,30262.0,57.0484,57.0932,57.0037,57.0753,30262.0
2016-04-15 15:30:00,63.82,63.83,63.68,63.77,41571.0,57.0842,57.0932,56.959,57.0395,41571.0
2016-04-18 09:30:00,63.51,63.73,63.49,63.71,3078.0,56.8069,57.0037,56.789,56.9858,3078.0
2016-04-18 10:00:00,63.75,63.99,63.66,63.94,7300.0,57.0216,57.2363,56.9411,57.1916,7300.0
2016-04-18 10:30:00,63.94,64.1,63.92,63.98,18431.0,57.1916,57.3347,57.1737,57.2273,18431.0
2016-04-18 11:00:00,63.96,63.98,63.84,63.89,8963.0,57.2094,57.2273,57.1021,57.1468,8963.0
2016-04-18 11:30:00,63.89,64.56,63.89,64.53,20733.0,57.1468,57.7461,57.1468,57.7193,20733.0
2016-04-18 12:00:00,64.48,64.53,64.28,64.34,16496.0,57.6746,57.7193,57.4957,57.5493,16496.0
2016-04-18 12:30:00,64.34,64.38,64.28,64.37,7577.0,57.5493,57.5851,57.4957,57.5762,7577.0
2016-04-18 13:00:00,64.37,64.4,64.24,64.26,11420.0,57.5762,57.603,57.4599,57.4778,11420.0
2016-04-18 13:30:00,64.28,64.42,64.26,64.4,12376.0,57.4957,57.6209,57.4778,57.603,12376.0
2016-04-18 14:00:00,64.41,64.44,64.23,64.33,14583.0,57.6119,57.6388,57.4509,57.5404,14583.0
2016-04-18 14:30:00,64.33,64.44,64.31,64.39,17447.0,57.5404,57.6388,57.5225,57.5941,17447.0
2016-04-18 15:00:00,64.39,64.41,64.28,64.3,19506.0,57.5941,57.6119,57.4957,57.5136,19506.0
2016-04-18 15:30:00,64.3,64.36,64.18,64.25,76417.0,57.5136,57.5672,57.4062,57.4688,76417.0
2016-04-19 09:30:00,64.35,64.59,64.0,64.36,18534.0,57.5583,57.7729,57.2452,57.5672,18534.0
2016-04-19 10:00:00,64.5,64.5,64.09,64.2,16531.0,57.6924,57.6924,57.3257,57.4241,16531.0
2016-04-19 10:30:00,64.17,64.36,64.17,64.3,21323.0,57.3973,57.5672,57.3973,57.5136,21323.0
2016-04-19 11:00:00,64.33,64.36,64.13,64.2,33913.0,57.5404,57.5672,57.3615,57.4241,33913.0
2016-04-19 11:30:00,64.22,64.3,64.13,64.18,15486.0,57.442,57.5136,57.3615,57.4062,15486.0
2016-04-19 12:00:00,64.14,64.18,63.83,63.88,24651.0,57.3704,57.4062,57.0932,57.1379,24651.0
2016-04-19 12:30:00,63.88,63.94,63.79,63.9,20002.0,57.1379,57.1916,57.0574,57.1558,20002.0
2016-04-19 13:00:00,63.92,63.99,63.84,63.91,20370.0,57.1737,57.2363,57.1021,57.1647,20370.0
2016-04-19 13:30:00,63.9,63.97,63.86,63.93,13471.0,57.1558,57.2184,57.12,57.1826,13471.0
2016-04-19 14:00:00,63.95,63.97,63.85,63.88,16766.0,57.2005,57.2184,57.111,57.1379,16766.0
2016-04-19 14:30:00,63.87,63.9,63.75,63.79,28444.0,57.1289,57.1558,57.0216,57.0574,28444.0
2016-04-19 15:00:00,63.8,63.86,63.77,63.8,69981.0,57.0663,57.12,57.0395,57.0663,69981.0
2016-04-19 15:30:00,63.81,63.9,63.78,63.87,59284.0,57.0753,57.1558,57.0484,57.1289,59284.0
2016-04-20 09:30:00,63.99,64.22,63.58,63.68,17530.0,57.2363,57.442,56.8695,56.959,17530.0
2016-04-20 10:00:00,63.64,63.9,63.63,63.83,32757.0,56.9232,57.1558,56.9143,57.0932,32757.0
2016-04-20 10:30:00,63.86,63.87,63.62,63.69,46032.0,57.12,57.1289,56.9053,56.9679,46032.0
2016-04-20 11:00:00,63.69,64.05,63.67,63.99,17873.0,56.9679,57.2899,56.95,57.2363,17873.0
2016-04-20 11:30:00,63.97,64.02,63.88,63.94,23051.0,57.2184,57.2631,57.1379,57.1916,23051.0
2016-04-20 12:00:00,63.94,64.04,63.93,63.98,13083.0,57.1916,57.281,57.1826,57.2273,13083.0
2016-04-20 12:30:00,63.98,64.03,63.96,64.03,4955.0,57.2273,57.2721,57.2094,57.2721,4955.0
2016-04-20 13:00:00,64.06,64.08,63.98,64.01,9552.0,57.2989,57.3168,57.2273,57.2542,9552.0
2016-04-20 13:30:00,64.05,64.14,64.01,64.13,8854.0,57.2899,57.3704,57.2542,57.3615,8854.0
2016-04-20 14:00:00,64.14,64.21,64.1,64.16,9217.0,57.3704,57.4331,57.3347,57.3883,9217.0
2016-04-20 14:30:00,64.19,64.19,64.07,64.12,12836.0,57.4152,57.4152,57.3078,57.3526,12836.0
2016-04-20 15:00:00,64.13,64.17,64.06,64.08,14603.0,57.3615,57.3973,57.2989,57.3168,14603.0
2016-04-20 15:30:00,64.09,64.1,63.89,63.91,40735.0,57.3257,57.3347,57.1468,57.1647,40735.0
2016-04-21 09:30:00,63.95,64.23,63.88,64.23,15814.0,57.2005,57.4509,57.1379,57.4509,15814.0
2016-04-21 10:00:00,64.27,64.38,64.09,64.31,35986.0,57.4867,57.5851,57.3257,57.5225,35986.0
2016-04-21 10:30:00,64.28,64.3,64.12,64.22,9316.0,57.4957,57.5136,57.3526,57.442,9316.0
2016-04-21 11:00:00,64.2,64.2,63.98,63.98,10915.0,57.4241,57.4241,57.2273,57.2273,10915.0
2016-04-21 11:30:00,63.99,64.07,63.74,63.8,7696.0,57.2363,57.3078,57.0127,57.0663,7696.0
2016-04-21 12:00:00,63.81,63.81,63.52,63.61,8757.0,57.0753,57.0753,56.8159,56.8964,8757.0
2016-04-21 12:30:00,63.6,63.76,63.6,63.6,7111.0,56.8874,57.0305,56.8874,56.8874,7111.0
2016-04-21 13:00:00,63.57,63.61,63.34,63.42,18200.0,56.8606,56.8964,56.6549,56.7264,18200.0
2016-04-21 13:30:00,63.4,63.45,63.31,63.34,17724.0,56.7085,56.7533,56.628,56.6549,17724.0
2016-04-21 14:00:00,63.34,63.36,63.16,63.22,24372.0,56.6549,56.6728,56.4939,56.5475,24372.0
2016-04-21 14:30:00,63.22,63.31,63.14,63.28,27141.0,56.5475,56.628,56.476,56.6012,27141.0
2016-04-21 15:00:00,63.28,63.39,63.27,63.33,14520.0,56.6012,56.6996,56.5923,56.6459,14520.0
2016-04-21 15:30:00,63.34,63.38,63.19,63.25,80997.0,56.6549,56.6907,56.5207,56.5744,80997.0
2016-04-22 09:30:00,63.33,63.64,63.32,63.42,10561.0,56.6459,56.9232,56.637,56.7264,10561.0
2016-04-22 10:00:00,63.4,63.57,63.39,63.49,26171.0,56.7085,56.8606,56.6996,56.789,26171.0
2016-04-22 10:30:00,63.5,63.5,63.26,63.26,12403.0,56.798,56.798,56.5833,56.5833,12403.0
2016-04-22 11:00:00,63.27,63.48,63.27,63.42,29635.0,56.5923,56.7801,56.5923,56.7264,29635.0
2016-04-22 11:30:00,63.42,63.49,63.38,63.47,10254.0,56.7264,56.789,56.6907,56.7712,10254.0
2016-04-22 12:00:00,63.46,63.67,63.44,63.55,10792.0,56.7622,56.95,56.7443,56.8427,10792.0
2016-04-22 12:30:00,63.57,63.76,63.57,63.71,6258.0,56.8606,57.0305,56.8606,56.9858,6258.0
2016-04-22 13:00:00,63.76,63.79,63.66,63.77,7831.0,57.0305,57.0574,56.9411,57.0395,7831.0
2016-04-22 13:30:00,63.77,64.05,63.73,64.01,71849.0,57.0395,57.2899,57.0037,57.2542,71849.0
2016-04-22 14:00:00,64.01,64.21,63.99,64.19,20013.0,57.2542,57.4331,57.2363,57.4152,20013.0
2016-04-22 14:30:00,64.19,64.24,64.15,64.23,24518.0,57.4152,57.4599,57.3794,57.4509,24518.0
2016-04-22 15:00:00,64.24,64.29,64.16,64.28,45270.0,57.4599,57.5046,57.3883,57.4957,45270.0
2016-04-22 15:30:00,64.27,64.28,64.11,64.26,114475.0,57.4867,57.4957,57.3436,57.4778,114475.0
2016-04-25 09:30:00,64.31,64.46,63.93,64.14,23951.0,57.5225,57.6567,57.1826,57.3704,23951.0
2016-04-25 10:00:00,64.16,64.16,64.03,64.12,31858.0,57.3883,57.3883,57.2721,57.3526,31858.0
2016-04-25 10:30:00,64.11,64.19,64.06,64.18,21062.0,57.3436,57.4152,57.2989,57.4062,21062.0
2016-04-25 11:00:00,64.18,64.39,64.09,64.35,22349.0,57.4062,57.5941,57.3257,57.5583,22349.0
2016-04-25 11:30:00,64.34,64.38,64.29,64.33,17021.0,57.5493,57.5851,57.5046,57.5404,17021.0
2016-04-25 12:00:00,64.32,64.35,64.16,64.32,23463.0,57.5314,57.5583,57.3883,57.5314,23463.0
2016-04-25 12:30:00,64.32,64.47,64.26,64.47,17999.0,57.5314,57.6656,57.4778,57.6656,17999.0
2016-04-25 13:00:00,64.47,64.49,64.34,64.45,19852.0,57.6656,57.6835,57.5493,57.6477,19852.0
2016-04-25 13:30:00,64.45,64.57,64.45,64.49,22477.0,57.6477,57.7551,57.6477,57.6835,22477.0
2016-04-25 14:00:00,64.5,64.52,64.43,64.51,45322.0,57.6924,57.7103,57.6298,57.7014,45322.0
2016-04-25 14:30:00,64.5,64.59,64.46,64.59,32294.0,57.6924,57.7729,57.6567,57.7729,32294.0
2016-04-25 15:00:00,64.57,64.64,64.52,64.63,43918.0,57.7551,57.8177,57.7103,57.8087,43918.0
2016-04-25 15:30:00,64.63,64.74,64.56,64.73,103778.0,57.8087,57.9071,57.7461,57.8982,103778.0
2016-04-26 09:30:00,65.0,65.2,64.88,65.12,18564.0,58.1397,58.3186,58.0323,58.247,18564.0
2016-04-26 10:00:00,65.1,65.2,65.03,65.05,28662.0,58.2291,58.3186,58.1665,58.1844,28662.0
2016-04-26 10:30:00,65.06,65.32,65.05,65.09,33280.0,58.1933,58.4259,58.1844,58.2202,33280.0
2016-04-26 11:00:00,65.06,65.51,65.06,65.3,39525.0,58.1933,58.5958,58.1933,58.408,39525.0
2016-04-26 11:30:00,65.27,65.46,65.09,65.38,17545.0,58.3812,58.5511,58.2202,58.4796,17545.0
2016-04-26 12:00:00,65.39,65.61,65.38,65.43,57281.0,58.4885,58.6853,58.4796,58.5243,57281.0
2016-04-26 12:30:00,65.43,65.43,65.26,65.3,92807.0,58.5243,58.5243,58.3722,58.408,92807.0
2016-04-26 13:00:00,65.3,65.49,65.22,65.44,51485.0,58.408,58.578,58.3365,58.5332,51485.0
2016-04-26 13:30:00,65.41,65.56,65.3,65.38,43609.0,58.5064,58.6406,58.408,58.4796,43609.0
2016-04-26 14:00:00,65.38,65.57,65.34,65.52,37469.0,58.4796,58.6495,58.4438,58.6048,37469.0
2016-04-26 14:30:00,65.48,65.55,65.44,65.48,42310.0,58.569,58.6316,58.5332,58.569,42310.0
2016-04-26 15:00:00,65.5,65.66,65.48,65.65,61756.0,58.5869,58.73,58.569,58.7211,61756.0
2016-04-26 15:30:00,65.65,65.76,65.62,65.69,129348.0,58.7211,58.8195,58.6942,58.7568,129348.0
2016-04-27 09:30:00,65.85,66.34,65.47,66.19,44602.0,58.9,59.3382,58.5601,59.2041,44602.0
2016-04-27 10:00:00,66.18,66.22,65.86,65.89,46580.0,59.1951,59.2309,58.9089,58.9357,46580.0
2016-04-27 10:30:00,65.88,66.04,65.87,65.98,38368.0,58.9268,59.0699,58.9179,59.0162,38368.0
2016-04-27 11:00:00,65.94,66.09,65.93,66.02,66238.0,58.9805,59.1146,58.9715,59.052,66238.0
2016-04-27 11:30:00,66.02,66.18,65.98,66.11,23626.0,59.052,59.1951,59.0162,59.1325,23626.0
2016-04-27 12:00:00,66.11,66.14,65.95,66.04,45726.0,59.1325,59.1594,58.9894,59.0699,45726.0
2016-04-27 12:30:00,66.07,66.35,66.04,66.35,73927.0,59.0967,59.3472,59.0699,59.3472,73927.0
2016-04-27 13:00:00,66.31,66.34,66.09,66.13,30019.0,59.3114,59.3382,59.1146,59.1504,30019.0
2016-04-27 13:30:00,66.09,66.26,66.03,66.2,39150.0,59.1146,59.2667,59.061,59.213,39150.0
2016-04-27 14:00:00,66.2,66.35,66.13,66.15,61083.0,59.213,59.3472,59.1504,59.1683,61083.0
2016-04-27 14:30:00,66.18,66.29,66.13,66.24,47353.0,59.1951,59.2935,59.1504,59.2488,47353.0
2016-04-27 15:00:00,66.23,66.67,66.22,66.65,73244.0,59.2399,59.6334,59.2309,59.6155,73244.0
2016-04-27 15:30:00,66.67,66.91,66.63,66.86,273974.0,59.6334,59.8481,59.5976,59.8034,273974.0
2016-04-28 09:30:00,63.95,65.73,63.66,65.33,245525.0,57.2005,58.7926,56.9411,58.4348,245525.0
2016-04-28 10:00:00,65.29,65.4,64.89,65.35,108749.0,58.3991,58.4975,58.0413,58.4527,108749.0
2016-04-28 10:30:00,65.36,66.16,65.27,65.89,99234.0,58.4617,59.1772,58.3812,58.9357,99234.0
2016-04-28 11:00:00,65.89,66.04,65.29,65.83,86794.0,58.9357,59.0699,58.3991,58.8821,86794.0
2016-04-28 11:30:00,65.86,66.08,65.73,65.97,52493.0,58.9089,59.1057,58.7926,59.0073,52493.0
2016-04-28 12:00:00,65.98,65.98,65.7,65.8,61576.0,59.0162,59.0162,58.7658,58.8552,61576.0
2016-04-28 12:30:00,65.78,65.96,65.7,65.75,66348.0,58.8374,58.9984,58.7658,58.8105,66348.0
2016-04-28 13:00:00,65.74,65.94,65.65,65.67,115761.0,58.8016,58.9805,58.7211,58.739,115761.0
2016-04-28 13:30:00,65.64,65.91,65.51,65.88,54198.0,58.7121,58.9536,58.5958,58.9268,54198.0
2016-04-28 14:00:00,65.88,66.2,65.72,66.15,83830.0,58.9268,59.213,58.7837,59.1683,83830.0
2016-04-28 14:30:00,66.11,66.13,65.62,65.85,91155.0,59.1325,59.1504,58.6942,58.9,91155.0
2016-04-28 15:00:00,65.85,65.87,64.99,65.09,121728.0,58.9,58.9179,58.1307,58.2202,121728.0
2016-04-28 15:30:00,65.01,65.35,64.99,65.27,334162.0,58.1486,58.4527,58.1307,58.3812,334162.0
2016-04-29 09:30:00,65.23,65.46,64.85,64.91,60649.0,58.3454,58.5511,58.0055,58.0592,60649.0
2016-04-29 10:00:00,64.88,64.89,64.59,64.8,80760.0,58.0323,58.0413,57.7729,57.9608,80760.0
2016-04-29 10:30:00,64.8,64.91,64.57,64.81,62677.0,57.9608,58.0592,57.7551,57.9697,62677.0
2016-04-29 11:00:00,64.81,64.97,64.74,64.85,44878.0,57.9697,58.1128,57.9071,58.0055,44878.0
2016-04-29 11:30:00,64.86,64.89,64.69,64.83,56366.0,58.0145,58.0413,57.8624,57.9876,56366.0
2016-04-29 12:00:00,64.81,64.94,64.74,64.93,31413.0,57.9697,58.086,57.9071,58.0771,31413.0
2016-04-29 12:30:00,64.9,65.07,64.82,65.02,32470.0,58.0502,58.2023,57.9787,58.1576,32470.0
2016-04-29 13:00:00,65.01,65.33,65.0,65.33,30094.0,58.1486,58.4348,58.1397,58.4348,30094.0
2016-04-29 13:30:00,65.32,65.32,65.18,65.2,36268.0,58.4259,58.4259,58.3007,58.3186,36268.0
2016-04-29 14:00:00,65.19,65.28,65.0,65.19,30676.0,58.3096,58.3901,58.1397,58.3096,30676.0
2016-04-29 14:30:00,65.16,65.23,65.06,65.1,39792.0,58.2828,58.3454,58.1933,58.2291,39792.0
2016-04-29 15:00:00,65.1,65.21,65.04,65.06,38768.0,58.2291,58.3275,58.1755,58.1933,38768.0
2016-04-29 15:30:00,65.07,65.54,65.07,65.44,204364.0,58.2023,58.6227,58.2023,58.5332,204364.0
2016-05-02 09:30:00,65.49,65.71,65.34,65.7,42870.0,58.578,58.7747,58.4438,58.7658,42870.0
2016-05-02 10:00:00,65.7,66.28,65.68,66.19,54306.0,58.7658,59.2846,58.7479,59.2041,54306.0
2016-05-02 10:30:00,66.19,66.22,66.0,66.2,45921.0,59.2041,59.2309,59.0341,59.213,45921.0
2016-05-02 11:00:00,66.2,66.49,66.16,66.45,42907.0,59.213,59.4724,59.1772,59.4366,42907.0
2016-05-02 11:30:00,66.43,66.76,66.36,66.64,65550.0,59.4187,59.7139,59.3561,59.6066,65550.0
2016-05-02 12:00:00,66.62,66.72,66.48,66.66,37791.0,59.5887,59.6781,59.4635,59.6245,37791.0
2016-05-02 12:30:00,66.69,66.72,66.59,66.7,42786.0,59.6513,59.6781,59.5619,59.6603,42786.0
2016-05-02 13:00:00,66.72,66.86,66.64,66.76,27321.0,59.6781,59.8034,59.6066,59.7139,27321.0
2016-05-02 13:30:00,66.76,67.01,66.71,66.99,52958.0,59.7139,59.9375,59.6692,59.9196,52958.0
2016-05-02 14:00:00,66.99,67.12,66.75,66.76,61236.0,59.9196,60.0359,59.705,59.7139,61236.0
2016-05-02 14:30:00,66.74,66.74,66.5,66.5,55320.0,59.696,59.696,59.4814,59.4814,55320.0
2016-05-02 15:00:00,66.5,66.58,66.46,66.55,83927.0,59.4814,59.5529,59.4456,59.5261,83927.0
2016-05-02 15:30:00,66.55,66.62,66.42,66.51,206786.0,59.5261,59.5887,59.4098,59.4903,206786.0
2016-05-03 09:30:00,66.3,66.44,65.61,65.67,30246.0,59.3025,59.4277,58.6853,58.739,30246.0
2016-05-03 10:00:00,65.71,66.1,65.56,66.1,37403.0,58.7747,59.1236,58.6406,59.1236,37403.0
2016-05-03 10:30:00,66.08,66.12,65.58,65.61,52562.0,59.1057,59.1415,58.6585,58.6853,52562.0
2016-05-03 11:00:00,65.62,65.66,65.47,65.54,36456.0,58.6942,58.73,58.5601,58.6227,36456.0
2016-05-03 11:30:00,65.49,65.85,65.45,65.81,30494.0,58.578,58.9,58.5422,58.8642,30494.0
2016-05-03 12:00:00,65.77,65.83,65.45,65.51,35473.0,58.8284,58.8821,58.5422,58.5958,35473.0
2016-05-03 12:30:00,65.52,65.57,65.4,65.57,19611.0,58.6048,58.6495,58.4975,58.6495,19611.0
2016-05-03 13:00:00,65.58,65.7,65.48,65.7,16923.0,58.6585,58.7658,58.569,58.7658,16923.0
2016-05-03 13:30:00,65.72,65.99,65.65,65.93,75688.0,58.7837,59.0252,58.7211,58.9715,75688.0
2016-05-03 14:00:00,65.9,65.91,65.66,65.7,27443.0,58.9447,58.9536,58.73,58.7658,27443.0
2016-05-03 14:30:00,65.7,65.73,65.46,65.56,45105.0,58.7658,58.7926,58.5511,58.6406,45105.0
2016-05-03 15:00:00,65.56,65.7,65.5,65.58,118973.0,58.6406,58.7658,58.5869,58.6585,118973.0
2016-05-03 15:30:00,65.56,65.78,65.48,65.72,143590.0,58.6406,58.8374,58.569,58.7837,143590.0
2016-05-04 09:30:00,65.37,65.61,64.99,65.06,36923.0,58.4706,58.6853,58.1307,58.1933,36923.0
2016-05-04 10:00:00,65.06,65.18,64.83,65.03,23400.0,58.1933,58.3007,57.9876,58.1665,23400.0
2016-05-04 10:30:00,65.0,65.1,65.0,65.09,27743.0,58.1397,58.2291,58.1397,58.2202,27743.0
2016-05-04 11:00:00,65.09,65.13,65.0,65.04,15938.0,58.2202,58.256,58.1397,58.1755,15938.0
2016-05-04 11:30:00,65.05,65.23,65.05,65.22,18023.0,58.1844,58.3454,58.1844,58.3365,18023.0
2016-05-04 12:00:00,65.21,65.39,65.17,65.29,13191.0,58.3275,58.4885,58.2917,58.3991,13191.0
2016-05-04 12:30:00,65.31,65.32,65.13,65.14,13910.0,58.417,58.4259,58.256,58.2649,13910.0
2016-05-04 13:00:00,65.15,65.36,65.14,65.35,11308.0,58.2738,58.4617,58.2649,58.4527,11308.0
2016-05-04 13:30:00,65.34,65.35,65.18,65.2,12872.0,58.4438,58.4527,58.3007,58.3186,12872.0
2016-05-04 14:00:00,65.22,65.29,65.08,65.29,16143.0,58.3365,58.3991,58.2112,58.3991,16143.0
2016-05-04 14:30:00,65.3,65.43,65.21,65.32,26448.0,58.408,58.5243,58.3275,58.4259,26448.0
2016-05-04 15:00:00,65.34,65.47,65.25,65.3,49829.0,58.4438,58.5601,58.3633,58.408,49829.0
2016-05-04 15:30:00,65.3,65.49,65.28,65.48,104064.0,58.408,58.578,58.3901,58.569,104064.0
2016-05-05 09:30:00,65.49,65.78,65.08,65.08,22559.0,58.578,58.8374,58.2112,58.2112,22559.0
2016-05-05 10:00:00,65.05,65.24,64.95,65.09,39785.0,58.1844,58.3543,58.095,58.2202,39785.0
2016-05-05 10:30:00,65.06,65.3,64.99,65.27,31723.0,58.1933,58.408,58.1307,58.3812,31723.0
2016-05-05 11:00:00,65.29,65.31,64.9,65.09,41323.0,58.3991,58.417,58.0502,58.2202,41323.0
2016-05-05 11:30:00,65.1,65.3,65.04,65.23,20380.0,58.2291,58.408,58.1755,58.3454,20380.0
2016-05-05 12:00:00,65.21,65.39,65.15,65.3,40225.0,58.3275,58.4885,58.2738,58.408,40225.0
2016-05-05 12:30:00,65.32,65.53,65.29,65.46,45781.0,58.4259,58.6137,58.3991,58.5511,45781.0
2016-05-05 13:00:00,65.46,65.46,65.18,65.24,32592.0,58.5511,58.5511,58.3007,58.3543,32592.0
2016-05-05 13:30:00,65.31,65.55,65.3,65.47,29499.0,58.417,58.6316,58.408,58.5601,29499.0
2016-05-05 14:00:00,65.45,65.58,65.43,65.51,32420.0,58.5422,58.6585,58.5243,58.5958,32420.0
2016-05-05 14:30:00,65.51,65.71,65.41,65.44,71263.0,58.5958,58.7747,58.5064,58.5332,71263.0
2016-05-05 15:00:00,65.43,65.45,65.28,65.35,48582.0,58.5243,58.5422,58.3901,58.4527,48582.0
2016-05-05 15:30:00,65.35,65.49,65.28,65.38,147243.0,58.4527,58.578,58.3901,58.4796,147243.0
2016-05-06 09:30:00,65.37,65.72,64.8,65.42,38974.0,58.4706,58.7837,57.9608,58.5153,38974.0
2016-05-06 10:00:00,65.44,65.69,65.16,65.27,24998.0,58.5332,58.7568,58.2828,58.3812,24998.0
2016-05-06 10:30:00,65.24,65.36,65.04,65.28,10048.0,58.3543,58.4617,58.1755,58.3901,10048.0
2016-05-06 11:00:00,65.25,65.41,65.22,65.39,20225.0,58.3633,58.5064,58.3365,58.4885,20225.0
2016-05-06 11:30:00,65.34,65.4,65.23,65.27,17424.0,58.4438,58.4975,58.3454,58.3812,17424.0
2016-05-06 12:00:00,65.31,65.45,65.31,65.35,8764.0,58.417,58.5422,58.417,58.4527,8764.0
2016-05-06 12:30:00,65.34,65.45,65.32,65.42,7857.0,58.4438,58.5422,58.4259,58.5153,7857.0
2016-05-06 13:00:00,65.42,65.66,65.42,65.59,29229.0,58.5153,58.73,58.5153,58.6674,29229.0
2016-05-06 13:30:00,65.59,65.74,65.59,65.7,14789.0,58.6674,58.8016,58.6674,58.7658,14789.0
2016-05-06 14:00:00,65.72,65.9,65.68,65.88,11757.0,58.7837,58.9447,58.7479,58.9268,11757.0
2016-05-06 14:30:00,65.9,65.94,65.68,65.9,18821.0,58.9447,58.9805,58.7479,58.9447,18821.0
2016-05-06 15:00:00,65.9,65.99,65.88,65.95,23038.0,58.9447,59.0252,58.9268,58.9894,23038.0
2016-05-06 15:30:00,65.95,66.05,65.89,66.03,60000.0,58.9894,59.0789,58.9357,59.061,60000.0
2016-05-09 09:30:00,65.98,66.47,65.98,66.16,19806.0,59.0162,59.4545,59.0162,59.1772,19806.0
2016-05-09 10:00:00,66.24,66.29,65.86,65.98,18208.0,59.2488,59.2935,58.9089,59.0162,18208.0
2016-05-09 10:30:00,65.89,65.96,65.82,65.89,28492.0,58.9357,58.9984,58.8731,58.9357,28492.0
2016-05-09 11:00:00,65.89,66.01,65.69,65.88,31533.0,58.9357,59.0431,58.7568,58.9268,31533.0
2016-05-09 11:30:00,65.88,66.08,65.8,66.05,11120.0,58.9268,59.1057,58.8552,59.0789,11120.0
2016-05-09 12:00:00,66.04,66.07,65.9,66.01,10710.0,59.0699,59.0967,58.9447,59.0431,10710.0
2016-05-09 12:30:00,66.03,66.09,65.94,66.04,14525.0,59.061,59.1146,58.9805,59.0699,14525.0
2016-05-09 13:00:00,66.04,66.17,66.03,66.11,15565.0,59.0699,59.1862,59.061,59.1325,15565.0
2016-05-09 13:30:00,66.13,66.22,66.09,66.21,18366.0,59.1504,59.2309,59.1146,59.222,18366.0
2016-05-09 14:00:00,66.21,66.28,66.19,66.24,16337.0,59.222,59.2846,59.2041,59.2488,16337.0
2016-05-09 14:30:00,66.25,66.53,66.23,66.51,29249.0,59.2577,59.5082,59.2399,59.4903,29249.0
2016-05-09 15:00:00,66.49,66.5,66.35,66.35,38442.0,59.4724,59.4814,59.3472,59.3472,38442.0
2016-05-09 15:30:00,66.34,66.34,66.14,66.17,106962.0,59.3382,59.3382,59.1594,59.1862,106962.0
2016-05-10 09:30:00,66.58,66.81,66.26,66.8,12662.0,59.5529,59.7586,59.2667,59.7497,12662.0
2016-05-10 10:00:00,66.79,67.0,66.68,66.92,23800.0,59.7408,59.9286,59.6424,59.857,23800.0
2016-05-10 10:30:00,66.97,67.01,66.88,66.9,17442.0,59.9018,59.9375,59.8213,59.8391,17442.0
2016-05-10 11:00:00,66.89,66.93,66.8,66.88,13607.0,59.8302,59.866,59.7497,59.8213,13607.0
2016-05-10 11:30:00,66.9,66.91,66.82,66.89,21330.0,59.8391,59.8481,59.7676,59.8302,21330.0
2016-05-10 12:00:00,66.89,67.0,66.89,66.98,14286.0,59.8302,59.9286,59.8302,59.9107,14286.0
2016-05-10 12:30:00,66.94,66.97,66.9,66.95,14648.0,59.8749,59.9018,59.8391,59.8839,14648.0
2016-05-10 13:00:00,66.95,66.97,66.74,66.77,10329.0,59.8839,59.9018,59.696,59.7229,10329.0
2016-05-10 13:30:00,66.8,66.83,66.75,66.83,13774.0,59.7497,59.7765,59.705,59.7765,13774.0
2016-05-10 14:00:00,66.84,66.93,66.82,66.92,16932.0,59.7855,59.866,59.7676,59.857,16932.0
2016-05-10 14:30:00,66.92,66.98,66.86,66.95,9110.0,59.857,59.9107,59.8034,59.8839,9110.0
2016-05-10 15:00:00,66.96,67.01,66.93,66.99,21734.0,59.8928,59.9375,59.866,59.9196,21734.0
2016-05-10 15:30:00,66.99,67.02,66.9,66.95,46909.0,59.9196,59.9465,59.8391,59.8839,46909.0
2016-05-11 09:30:00,66.94,67.0,66.55,66.86,29737.0,59.8749,59.9286,59.5261,59.8034,29737.0
2016-05-11 10:00:00,66.87,67.24,66.83,67.13,14563.0,59.8123,60.1433,59.7765,60.0449,14563.0
2016-05-11 10:30:00,67.15,67.23,66.73,66.74,21559.0,60.0628,60.1343,59.6871,59.696,21559.0
2016-05-11 11:00:00,66.72,66.72,66.48,66.56,11236.0,59.6781,59.6781,59.4635,59.535,11236.0
2016-05-11 11:30:00,66.53,66.65,66.47,66.49,10256.0,59.5082,59.6155,59.4545,59.4724,10256.0
2016-05-11 12:00:00,66.42,66.58,66.42,66.52,7807.0,59.4098,59.5529,59.4098,59.4992,7807.0
2016-05-11 12:30:00,66.51,66.52,66.41,66.44,6648.0,59.4903,59.4992,59.4009,59.4277,6648.0
2016-05-11 13:00:00,66.42,66.43,66.25,66.29,5659.0,59.4098,59.4187,59.2577,59.2935,5659.0
2016-05-11 13:30:00,66.3,66.39,66.15,66.15,6606.0,59.3025,59.383,59.1683,59.1683,6606.0
2016-05-11 14:00:00,66.15,66.15,65.99,66.06,14625.0,59.1683,59.1683,59.0252,59.0878,14625.0
2016-05-11 14:30:00,66.05,66.08,65.89,65.89,9789.0,59.0789,59.1057,58.9357,58.9357,9789.0
2016-05-11 15:00:00,65.93,66.1,65.92,66.05,19749.0,58.9715,59.1236,58.9626,59.0789,19749.0
2016-05-11 15:30:00,66.06,66.12,65.93,65.98,42350.0,59.0878,59.1415,58.9715,59.0162,42350.0
2016-05-12 09:30:00,66.29,66.43,66.1,66.29,9667.0,59.2935,59.4187,59.1236,59.2935,9667.0
2016-05-12 10:00:00,66.26,66.29,65.8,65.85,16661.0,59.2667,59.2935,58.8552,58.9,16661.0
2016-05-12 10:30:00,65.81,65.93,65.74,65.87,28833.0,58.8642,58.9715,58.8016,58.9179,28833.0
2016-05-12 11:00:00,65.85,65.89,65.57,65.73,19890.0,58.9,58.9357,58.6495,58.7926,19890.0
2016-05-12 11:30:00,65.71,65.88,65.68,65.68,8806.0,58.7747,58.9268,58.7479,58.7479,8806.0
2016-05-12 12:00:00,65.59,65.81,65.55,65.78,10657.0,58.6674,58.8642,58.6316,58.8374,10657.0
2016-05-12 12:30:00,65.79,65.84,65.64,65.84,5061.0,58.8463,58.891,58.7121,58.891,5061.0
2016-05-12 13:00:00,65.86,65.89,65.75,65.87,10699.0,58.9089,58.9357,58.8105,58.9179,10699.0
2016-05-12 13:30:00,65.87,65.87,65.7,65.84,12901.0,58.9179,58.9179,58.7658,58.891,12901.0
2016-05-12 14:00:00,65.87,66.29,65.85,66.21,12765.0,58.9179,59.2935,58.9,59.222,12765.0
2016-05-12 14:30:00,66.21,66.33,66.11,66.33,12214.0,59.222,59.3293,59.1325,59.3293,12214.0
2016-05-12 15:00:00,66.25,66.33,66.21,66.26,14762.0,59.2577,59.3293,59.222,59.2667,14762.0
2016-05-12 15:30:00,66.26,66.29,66.07,66.15,56708.0,59.2667,59.2935,59.0967,59.1683,56708.0
2016-05-13 09:30:00,66.01,66.69,65.63,66.58,32204.0,59.0431,59.6513,58.7032,59.5529,32204.0
2016-05-13 10:00:00,66.59,66.66,66.27,66.5,13373.0,59.5619,59.6245,59.2756,59.4814,13373.0
2016-05-13 10:30:00,66.48,66.85,66.48,66.78,39701.0,59.4635,59.7944,59.4635,59.7318,39701.0
2016-05-13 11:00:00,66.79,66.94,66.76,66.86,27667.0,59.7408,59.8749,59.7139,59.8034,27667.0
2016-05-13 11:30:00,66.9,66.94,66.39,66.4,37064.0,59.8391,59.8749,59.383,59.3919,37064.0
2016-05-13 12:00:00,66.37,66.51,66.28,66.34,30611.0,59.3651,59.4903,59.2846,59.3382,30611.0
2016-05-13 12:30:00,66.35,66.36,66.11,66.11,20962.0,59.3472,59.3561,59.1325,59.1325,20962.0
2016-05-13 13:00:00,66.11,66.21,66.1,66.15,18976.0,59.1325,59.222,59.1236,59.1683,18976.0
2016-05-13 13:30:00,66.14,66.18,65.88,65.97,19768.0,59.1594,59.1951,58.9268,59.0073,19768.0
2016-05-13 14:00:00,65.95,66.01,65.69,65.72,15015.0,58.9894,59.0431,58.7568,58.7837,15015.0
2016-05-13 14:30:00,65.7,65.8,65.56,65.8,26026.0,58.7658,58.8552,58.6406,58.8552,26026.0
2016-05-13 15:00:00,65.81,65.98,65.71,65.92,40515.0,58.8642,59.0162,58.7747,58.9626,40515.0
2016-05-13 15:30:00,65.92,66.1,65.9,66.05,96753.0,58.9626,59.1236,58.9447,59.0789,96753.0
2016-05-16 09:30:00,66.08,66.51,65.68,66.36,12830.0,59.1057,59.4903,58.7479,59.3561,12830.0
2016-05-16 10:00:00,66.37,66.56,66.18,66.24,15936.0,59.3651,59.535,59.1951,59.2488,15936.0
2016-05-16 10:30:00,66.21,66.3,66.15,66.23,34416.0,59.222,59.3025,59.1683,59.2399,34416.0
2016-05-16 11:00:00,66.23,66.38,66.18,66.38,35380.0,59.2399,59.374,59.1951,59.374,35380.0
2016-05-16 11:30:00,66.44,66.67,66.44,66.49,26039.0,59.4277,59.6334,59.4277,59.4724,26039.0
2016-05-16 12:00:00,66.5,66.5,66.31,66.31,21193.0,59.4814,59.4814,59.3114,59.3114,21193.0
2016-05-16 12:30:00,66.3,66.45,66.26,66.45,12140.0,59.3025,59.4366,59.2667,59.4366,12140.0
2016-05-16 13:00:00,66.45,66.48,66.31,66.4,26985.0,59.4366,59.4635,59.3114,59.3919,26985.0
2016-05-16 13:30:00,66.43,66.46,66.32,66.41,20297.0,59.4187,59.4456,59.3204,59.4009,20297.0
2016-05-16 14:00:00,66.4,66.65,66.4,66.65,21746.0,59.3919,59.6155,59.3919,59.6155,21746.0
2016-05-16 14:30:00,66.61,66.65,66.5,66.5,40389.0,59.5797,59.6155,59.4814,59.4814,40389.0
2016-05-16 15:00:00,66.5,66.65,66.47,66.5,33578.0,59.4814,59.6155,59.4545,59.4814,33578.0
2016-05-16 15:30:00,66.49,66.52,66.3,66.36,79054.0,59.4724,59.4992,59.3025,59.3561,79054.0
2016-05-17 09:30:00,66.43,66.86,65.97,66.55,30061.0,59.4187,59.8034,59.0073,59.5261,30061.0
2016-05-17 10:00:00,66.51,66.85,66.39,66.8,85011.0,59.4903,59.7944,59.383,59.7497,85011.0
2016-05-17 10:30:00,66.75,67.11,66.54,67.02,26564.0,59.705,60.027,59.5171,59.9465,26564.0
2016-05-17 11:00:00,67.03,67.03,66.78,66.9,52182.0,59.9554,59.9554,59.7318,59.8391,52182.0
2016-05-17 11:30:00,66.9,67.08,66.86,66.88,29960.0,59.8391,60.0001,59.8034,59.8213,29960.0
2016-05-17 12:00:00,66.89,66.98,66.8,66.84,46755.0,59.8302,59.9107,59.7497,59.7855,46755.0
2016-05-17 12:30:00,66.83,66.85,66.75,66.82,45000.0,59.7765,59.7944,59.705,59.7676,45000.0
2016-05-17 13:00:00,66.83,66.83,66.72,66.74,26390.0,59.7765,59.7765,59.6781,59.696,26390.0
2016-05-17 13:30:00,66.74,66.78,66.69,66.69,29164.0,59.696,59.7318,59.6513,59.6513,29164.0
2016-05-17 14:00:00,66.7,66.73,66.47,66.67,110276.0,59.6603,59.6871,59.4545,59.6334,110276.0
2016-05-17 14:30:00,66.65,66.71,66.52,66.71,96392.0,59.6155,59.6692,59.4992,59.6692,96392.0
2016-05-17 15:00:00,66.71,66.79,66.58,66.73,74830.0,59.6692,59.7408,59.5529,59.6871,74830.0
2016-05-17 15:30:00,66.73,66.86,66.7,66.83,85876.0,59.6871,59.8034,59.6603,59.7765,85876.0
2016-05-18 09:30:00,66.73,67.06,66.22,66.95,35664.0,59.6871,59.9823,59.2309,59.8839,35664.0
2016-05-18 10:00:00,66.92,67.01,66.74,66.98,36641.0,59.857,59.9375,59.696,59.9107,36641.0
2016-05-18 10:30:00,66.95,67.0,66.9,66.94,29364.0,59.8839,59.9286,59.8391,59.8749,29364.0
2016-05-18 11:00:00,66.96,67.2,66.9,67.19,27902.0,59.8928,60.1075,59.8391,60.0985,27902.0
2016-05-18 11:30:00,67.14,67.22,66.94,66.95,36615.0,60.0538,60.1254,59.8749,59.8839,36615.0
2016-05-18 12:00:00,66.97,67.05,66.9,66.95,13802.0,59.9018,59.9733,59.8391,59.8839,13802.0
2016-05-18 12:30:00,66.96,67.21,66.91,67.21,17938.0,59.8928,60.1164,59.8481,60.1164,17938.0
2016-05-18 13:00:00,67.23,67.26,67.09,67.23,20470.0,60.1343,60.1611,60.0091,60.1343,20470.0
2016-05-18 13:30:00,67.26,67.45,67.25,67.34,47312.0,60.1611,60.3311,60.1522,60.2327,47312.0
2016-05-18 14:00:00,67.31,67.32,66.64,66.75,104724.0,60.2059,60.2148,59.6066,59.705,104724.0
2016-05-18 14:30:00,66.79,67.14,66.65,67.06,63209.0,59.7408,60.0538,59.6155,59.9823,63209.0
2016-05-18 15:00:00,67.08,67.19,66.88,66.94,52828.0,60.0001,60.0985,59.8213,59.8749,52828.0
2016-05-18 15:30:00,66.96,67.18,66.93,67.17,95314.0,59.8928,60.0896,59.866,60.0806,95314.0
2016-05-19 09:30:00,66.68,67.2,66.47,66.8,39627.0,59.6424,60.1075,59.4545,59.7497,39627.0
2016-05-19 10:00:00,66.84,67.16,66.76,66.99,60470.0,59.7855,60.0717,59.7139,59.9196,60470.0
2016-05-19 10:30:00,67.01,67.12,66.89,66.91,243117.0,59.9375,60.0359,59.8302,59.8481,243117.0
2016-05-19 11:00:00,66.95,66.99,66.48,66.64,170187.0,59.8839,59.9196,59.4635,59.6066,170187.0
2016-05-19 11:30:00,66.62,66.76,66.54,66.7,34730.0,59.5887,59.7139,59.5171,59.6603,34730.0
2016-05-19 12:00:00,66.68,66.86,66.65,66.8,29365.0,59.6424,59.8034,59.6155,59.7497,29365.0
2016-05-19 12:30:00,66.8,67.03,66.71,66.81,100432.0,59.7497,59.9554,59.6692,59.7586,100432.0
2016-05-19 13:00:00,66.81,67.0,66.79,66.99,20179.0,59.7586,59.9286,59.7408,59.9196,20179.0
2016-05-19 13:30:00,67.0,67.13,66.97,66.97,18053.0,59.9286,60.0449,59.9018,59.9018,18053.0
2016-05-19 14:00:00,67.01,67.18,67.01,67.15,24229.0,59.9375,60.0896,59.9375,60.0628,24229.0
2016-05-19 14:30:00,67.15,67.16,66.97,67.09,28757.0,60.0628,60.0717,59.9018,60.0091,28757.0
2016-05-19 15:00:00,67.09,67.31,67.08,67.23,48025.0,60.0091,60.2059,60.0001,60.1343,48025.0
2016-05-19 15:30:00,67.23,67.41,67.15,67.23,201086.0,60.1343,60.2953,60.0628,60.1343,201086.0
2016-05-20 09:30:00,67.66,68.02,67.43,67.95,45647.0,60.5189,60.8409,60.3132,60.7783,45647.0
2016-05-20 10:00:00,68.06,68.61,67.99,68.29,27009.0,60.8767,61.3687,60.8141,61.0824,27009.0
2016-05-20 10:30:00,68.32,68.46,67.78,67.89,48614.0,61.1093,61.2345,60.6263,60.7247,48614.0
2016-05-20 11:00:00,67.88,67.88,67.57,67.81,19961.0,60.7157,60.7157,60.4384,60.6531,19961.0
2016-05-20 11:30:00,67.77,67.78,67.52,67.52,21368.0,60.6173,60.6263,60.3937,60.3937,21368.0
2016-05-20 12:00:00,67.56,67.65,67.49,67.58,38134.0,60.4295,60.51,60.3669,60.4474,38134.0
2016-05-20 12:30:00,67.59,67.59,67.47,67.57,9006.0,60.4563,60.4563,60.349,60.4384,9006.0
2016-05-20 13:00:00,67.55,67.61,67.49,67.49,13842.0,60.4205,60.4742,60.3669,60.3669,13842.0
2016-05-20 13:30:00,67.49,67.56,67.38,67.43,23521.0,60.3669,60.4295,60.2685,60.3132,23521.0
2016-05-20 14:00:00,67.43,67.58,67.4,67.56,12970.0,60.3132,60.4474,60.2864,60.4295,12970.0
2016-05-20 14:30:00,67.55,67.6,67.4,67.41,29760.0,60.4205,60.4653,60.2864,60.2953,29760.0
2016-05-20 15:00:00,67.42,67.46,67.27,67.31,35639.0,60.3043,60.34,60.1701,60.2059,35639.0
2016-05-20 15:30:00,67.31,67.4,67.3,67.35,122137.0,60.2059,60.2864,60.1969,60.2416,122137.0
2016-05-23 09:30:00,67.39,67.4,66.84,66.93,22572.0,60.2774,60.2864,59.7855,59.866,22572.0
2016-05-23 10:00:00,66.93,67.22,66.92,67.04,30036.0,59.866,60.1254,59.857,59.9644,30036.0
2016-05-23 10:30:00,67.03,67.13,66.97,67.08,21314.0,59.9554,60.0449,59.9018,60.0001,21314.0
2016-05-23 11:00:00,67.08,67.18,67.04,67.17,14681.0,60.0001,60.0896,59.9644,60.0806,14681.0
2016-05-23 11:30:00,67.16,67.18,66.92,67.05,11566.0,60.0717,60.0896,59.857,59.9733,11566.0
2016-05-23 12:00:00,67.0,67.24,66.97,67.24,9851.0,59.9286,60.1433,59.9018,60.1433,9851.0
2016-05-23 12:30:00,67.23,67.31,67.19,67.26,6200.0,60.1343,60.2059,60.0985,60.1611,6200.0
2016-05-23 13:00:00,67.23,67.32,67.23,67.25,7227.0,60.1343,60.2148,60.1343,60.1522,7227.0
2016-05-23 13:30:00,67.27,67.28,67.19,67.25,9686.0,60.1701,60.179,60.0985,60.1522,9686.0
2016-05-23 14:00:00,67.25,67.34,67.22,67.26,13688.0,60.1522,60.2327,60.1254,60.1611,13688.0
2016-05-23 14:30:00,67.28,67.3,67.23,67.25,8289.0,60.179,60.1969,60.1343,60.1522,8289.0
2016-05-23 15:00:00,67.25,67.25,67.17,67.23,28884.0,60.1522,60.1522,60.0806,60.1343,28884.0
2016-05-23 15:30:00,67.25,67.31,67.13,67.21,108926.0,60.1522,60.2059,60.0449,60.1164,108926.0
2016-05-24 09:30:00,67.4,67.91,67.07,67.86,69201.0,60.2864,60.7425,59.9912,60.6978,69201.0
2016-05-24 10:00:00,67.87,68.14,67.82,67.91,38243.0,60.7068,60.9483,60.662,60.7425,38243.0
2016-05-24 10:30:00,67.9,68.19,67.9,68.19,20925.0,60.7336,60.993,60.7336,60.993,20925.0
2016-05-24 11:00:00,68.27,68.29,68.18,68.22,12329.0,61.0645,61.0824,60.984,61.0198,12329.0
2016-05-24 11:30:00,68.2,68.32,68.1,68.3,11274.0,61.0019,61.1093,60.9125,61.0914,11274.0
2016-05-24 12:00:00,68.3,68.37,68.27,68.28,10965.0,61.0914,61.154,61.0645,61.0735,10965.0
2016-05-24 12:30:00,68.3,68.42,68.26,68.41,10322.0,61.0914,61.1987,61.0556,61.1898,10322.0
2016-05-24 13:00:00,68.41,68.45,68.27,68.28,13315.0,61.1898,61.2255,61.0645,61.0735,13315.0
2016-05-24 13:30:00,68.31,68.32,68.2,68.26,17516.0,61.1003,61.1093,61.0019,61.0556,17516.0
2016-05-24 14:00:00,68.26,68.34,68.22,68.34,12343.0,61.0556,61.1272,61.0198,61.1272,12343.0
2016-05-24 14:30:00,68.34,68.34,68.12,68.12,35742.0,61.1272,61.1272,60.9304,60.9304,35742.0
2016-05-24 15:00:00,68.11,68.26,68.07,68.18,52774.0,60.9214,61.0556,60.8857,60.984,52774.0
2016-05-24 15:30:00,68.2,68.21,68.09,68.12,85571.0,61.0019,61.0109,60.9035,60.9304,85571.0
2016-05-25 09:30:00,68.45,68.47,67.99,68.07,28526.0,61.2255,61.2434,60.8141,60.8857,28526.0
2016-05-25 10:00:00,68.03,68.15,67.83,68.04,72559.0,60.8499,60.9572,60.671,60.8588,72559.0
2016-05-25 10:30:00,68.02,68.08,67.69,67.71,45938.0,60.8409,60.8946,60.5458,60.5637,45938.0
2016-05-25 11:00:00,67.71,67.82,67.63,67.65,17624.0,60.5637,60.662,60.4921,60.51,17624.0
2016-05-25 11:30:00,67.66,67.84,67.66,67.79,29508.0,60.5189,60.6799,60.5189,60.6352,29508.0
2016-05-25 12:00:00,67.79,67.8,67.65,67.65,49081.0,60.6352,60.6442,60.51,60.51,49081.0
2016-05-25 12:30:00,67.65,67.66,67.44,67.57,62190.0,60.51,60.5189,60.3221,60.4384,62190.0
2016-05-25 13:00:00,67.57,67.8,67.57,67.76,56279.0,60.4384,60.6442,60.4384,60.6084,56279.0
2016-05-25 13:30:00,67.79,67.95,67.79,67.95,47606.0,60.6352,60.7783,60.6352,60.7783,47606.0
2016-05-25 14:00:00,67.95,67.97,67.81,67.89,40403.0,60.7783,60.7962,60.6531,60.7247,40403.0
2016-05-25 14:30:00,67.9,67.91,67.75,67.77,116378.0,60.7336,60.7425,60.5994,60.6173,116378.0
2016-05-25 15:00:00,67.79,68.0,67.78,67.99,46965.0,60.6352,60.823,60.6263,60.8141,46965.0
2016-05-25 15:30:00,67.99,68.02,67.92,67.93,90367.0,60.8141,60.8409,60.7515,60.7604,90367.0
2016-05-26 09:30:00,67.95,68.33,67.79,68.09,30732.0,60.7783,61.1182,60.6352,60.9035,30732.0
2016-05-26 10:00:00,68.12,68.27,68.07,68.09,3700.0,60.9304,61.0645,60.8857,60.9035,3700.0
2016-05-26 10:30:00,68.1,68.18,67.78,67.8,32890.0,60.9125,60.984,60.6263,60.6442,32890.0
2016-05-26 11:00:00,67.75,67.87,67.75,67.8,10270.0,60.5994,60.7068,60.5994,60.6442,10270.0
2016-05-26 11:30:00,67.8,67.96,67.69,67.96,48848.0,60.6442,60.7873,60.5458,60.7873,48848.0
2016-05-26 12:00:00,67.96,68.0,67.74,67.78,16224.0,60.7873,60.823,60.5905,60.6263,16224.0
2016-05-26 12:30:00,67.75,67.82,67.72,67.76,12057.0,60.5994,60.662,60.5726,60.6084,12057.0
2016-05-26 13:00:00,67.73,67.84,67.7,67.81,8880.0,60.5815,60.6799,60.5547,60.6531,8880.0
2016-05-26 13:30:00,67.81,67.86,67.78,67.81,9000.0,60.6531,60.6978,60.6263,60.6531,9000.0
2016-05-26 14:00:00,67.81,67.83,67.71,67.76,25931.0,60.6531,60.671,60.5637,60.6084,25931.0
2016-05-26 14:30:00,67.77,67.83,67.74,67.78,16929.0,60.6173,60.671,60.5905,60.6263,16929.0
2016-05-26 15:00:00,67.77,67.85,67.76,67.8,8365.0,60.6173,60.6889,60.6084,60.6442,8365.0
2016-05-26 15:30:00,67.81,67.82,67.69,67.7,42876.0,60.6531,60.662,60.5458,60.5547,42876.0
2016-05-27 09:30:00,67.76,68.36,67.76,68.36,45135.0,60.6084,61.145,60.6084,61.145,45135.0
2016-05-27 10:00:00,68.35,68.49,68.12,68.21,57107.0,61.1361,61.2613,60.9304,61.0109,57107.0
2016-05-27 10:30:00,68.17,68.41,68.15,68.19,7800.0,60.9751,61.1898,60.9572,60.993,7800.0
2016-05-27 11:00:00,68.14,68.16,67.96,67.99,47985.0,60.9483,60.9662,60.7873,60.8141,47985.0
2016-05-27 11:30:00,68.0,68.1,67.99,68.0,81235.0,60.823,60.9125,60.8141,60.823,81235.0
2016-05-27 12:00:00,68.02,68.06,67.94,68.0,20585.0,60.8409,60.8767,60.7694,60.823,20585.0
2016-05-27 12:30:00,68.01,68.02,67.96,68.02,11369.0,60.832,60.8409,60.7873,60.8409,11369.0
2016-05-27 13:00:00,68.01,68.01,67.88,67.9,8066.0,60.832,60.832,60.7157,60.7336,8066.0
2016-05-27 13:30:00,67.84,67.89,67.72,67.83,7502.0,60.6799,60.7247,60.5726,60.671,7502.0
2016-05-27 14:00:00,67.79,67.89,67.78,67.88,8212.0,60.6352,60.7247,60.6263,60.7157,8212.0
2016-05-27 14:30:00,67.9,67.92,67.81,67.87,6810.0,60.7336,60.7515,60.6531,60.7068,6810.0
2016-05-27 15:00:00,67.86,67.91,67.79,67.81,8926.0,60.6978,60.7425,60.6352,60.6531,8926.0
2016-05-27 15:30:00,67.81,68.0,67.81,67.97,34139.0,60.6531,60.823,60.6531,60.7962,34139.0
2016-05-31 09:30:00,68.07,68.35,67.86,68.11,13720.0,60.8857,61.1361,60.6978,60.9214,13720.0
2016-05-31 10:00:00,68.14,68.33,67.82,67.82,41510.0,60.9483,61.1182,60.662,60.662,41510.0
2016-05-31 10:30:00,67.81,67.96,67.72,67.84,17695.0,60.6531,60.7873,60.5726,60.6799,17695.0
2016-05-31 11:00:00,67.84,67.93,67.82,67.86,25866.0,60.6799,60.7604,60.662,60.6978,25866.0
2016-05-31 11:30:00,67.85,67.87,67.73,67.73,17486.0,60.6889,60.7068,60.5815,60.5815,17486.0
2016-05-31 12:00:00,67.73,67.73,67.58,67.7,15444.0,60.5815,60.5815,60.4474,60.5547,15444.0
2016-05-31 12:30:00,67.7,67.7,67.54,67.55,10886.0,60.5547,60.5547,60.4116,60.4205,10886.0
2016-05-31 13:00:00,67.57,67.77,67.56,67.75,14878.0,60.4384,60.6173,60.4295,60.5994,14878.0
2016-05-31 13:30:00,67.78,67.78,67.66,67.67,14178.0,60.6263,60.6263,60.5189,60.5279,14178.0
2016-05-31 14:00:00,67.67,67.68,67.48,67.54,18350.0,60.5279,60.5368,60.3579,60.4116,18350.0
2016-05-31 14:30:00,67.54,67.56,67.45,67.48,17511.0,60.4116,60.4295,60.3311,60.3579,17511.0
2016-05-31 15:00:00,67.47,67.63,67.35,67.59,34942.0,60.349,60.4921,60.2416,60.4563,34942.0
2016-05-31 15:30:00,67.59,67.72,67.58,67.62,139635.0,60.4563,60.5726,60.4474,60.4832,139635.0
2016-06-01 09:30:00,67.48,67.61,67.03,67.36,34259.0,60.3579,60.4742,59.9554,60.2506,34259.0
2016-06-01 10:00:00,67.41,67.9,67.3,67.76,59493.0,60.2953,60.7336,60.1969,60.6084,59493.0
2016-06-01 10:30:00,67.7,67.9,67.7,67.81,17594.0,60.5547,60.7336,60.5547,60.6531,17594.0
2016-06-01 11:00:00,67.82,68.0,67.81,67.92,15307.0,60.662,60.823,60.6531,60.7515,15307.0
2016-06-01 11:30:00,67.91,67.95,67.8,67.93,25869.0,60.7425,60.7783,60.6442,60.7604,25869.0
2016-06-01 12:00:00,67.95,68.06,67.89,68.01,81161.0,60.7783,60.8767,60.7247,60.832,81161.0
2016-06-01 12:30:00,68.02,68.09,67.96,68.01,26136.0,60.8409,60.9035,60.7873,60.832,26136.0
2016-06-01 13:00:00,68.01,68.09,67.95,67.95,28559.0,60.832,60.9035,60.7783,60.7783,28559.0
2016-06-01 13:30:00,67.96,68.1,67.96,68.09,21913.0,60.7873,60.9125,60.7873,60.9035,21913.0
2016-06-01 14:00:00,68.08,68.09,67.98,68.05,38856.0,60.8946,60.9035,60.8052,60.8678,38856.0
2016-06-01 14:30:00,68.05,68.12,68.0,68.12,47039.0,60.8678,60.9304,60.823,60.9304,47039.0
2016-06-01 15:00:00,68.13,68.26,68.12,68.26,37996.0,60.9393,61.0556,60.9304,61.0556,37996.0
2016-06-01 15:30:00,68.24,68.26,68.09,68.18,108687.0,61.0377,61.0556,60.9035,60.984,108687.0
2016-06-02 09:30:00,68.03,68.03,67.51,67.6,19628.0,60.8499,60.8499,60.3848,60.4653,19628.0
2016-06-02 10:00:00,67.63,67.93,67.63,67.79,11185.0,60.4921,60.7604,60.4921,60.6352,11185.0
2016-06-02 10:30:00,67.76,68.04,67.69,67.99,106483.0,60.6084,60.8588,60.5458,60.8141,106483.0
2016-06-02 11:00:00,68.0,68.18,67.94,68.1,90950.0,60.823,60.984,60.7694,60.9125,90950.0
2016-06-02 11:30:00,68.12,68.18,67.91,67.95,9711.0,60.9304,60.984,60.7425,60.7783,9711.0
2016-06-02 12:00:00,67.93,67.93,67.72,67.77,10779.0,60.7604,60.7604,60.5726,60.6173,10779.0
2016-06-02 12:30:00,67.74,67.83,67.67,67.82,11198.0,60.5905,60.671,60.5279,60.662,11198.0
2016-06-02 13:00:00,67.81,67.83,67.69,67.71,7032.0,60.6531,60.671,60.5458,60.5637,7032.0
2016-06-02 13:30:00,67.71,67.96,67.71,67.96,12114.0,60.5637,60.7873,60.5637,60.7873,12114.0
2016-06-02 14:00:00,67.93,68.07,67.92,67.96,20749.0,60.7604,60.8857,60.7515,60.7873,20749.0
2016-06-02 14:30:00,67.96,68.05,67.89,67.99,29179.0,60.7873,60.8678,60.7247,60.8141,29179.0
2016-06-02 15:00:00,67.98,68.03,67.97,67.99,23217.0,60.8052,60.8499,60.7962,60.8141,23217.0
2016-06-02 15:30:00,67.99,68.1,67.98,68.1,109387.0,60.8141,60.9125,60.8052,60.9125,109387.0
2016-06-03 09:30:00,67.86,68.11,67.62,67.75,49884.0,60.6978,60.9214,60.4832,60.5994,49884.0
2016-06-03 10:00:00,67.74,67.75,67.34,67.6,20442.0,60.5905,60.5994,60.2327,60.4653,20442.0
2016-06-03 10:30:00,67.6,68.0,67.59,67.93,16454.0,60.4653,60.823,60.4563,60.7604,16454.0
2016-06-03 11:00:00,67.99,68.0,67.67,67.67,7571.0,60.8141,60.823,60.5279,60.5279,7571.0
2016-06-03 11:30:00,67.73,68.02,67.73,68.0,8756.0,60.5815,60.8409,60.5815,60.823,8756.0
2016-06-03 12:00:00,68.01,68.05,67.83,67.88,9680.0,60.832,60.8678,60.671,60.7157,9680.0
2016-06-03 12:30:00,67.92,67.99,67.82,67.86,8616.0,60.7515,60.8141,60.662,60.6978,8616.0
2016-06-03 13:00:00,67.88,67.97,67.85,67.88,10057.0,60.7157,60.7962,60.6889,60.7157,10057.0
2016-06-03 13:30:00,67.9,67.96,67.77,67.93,12297.0,60.7336,60.7873,60.6173,60.7604,12297.0
2016-06-03 14:00:00,67.93,67.95,67.8,67.9,11926.0,60.7604,60.7783,60.6442,60.7336,11926.0
2016-06-03 14:30:00,67.9,68.07,67.9,67.99,11101.0,60.7336,60.8857,60.7336,60.8141,11101.0
2016-06-03 15:00:00,67.98,67.99,67.85,67.92,22818.0,60.8052,60.8141,60.6889,60.7515,22818.0
2016-06-03 15:30:00,67.9,67.98,67.85,67.9,54455.0,60.7336,60.8052,60.6889,60.7336,54455.0
2016-06-06 09:30:00,68.14,68.18,67.87,68.14,21444.0,60.9483,60.984,60.7068,60.9483,21444.0
2016-06-06 10:00:00,68.17,68.18,67.77,67.77,8942.0,60.9751,60.984,60.6173,60.6173,8942.0
2016-06-06 10:30:00,67.74,67.96,67.7,67.95,35712.0,60.5905,60.7873,60.5547,60.7783,35712.0
2016-06-06 11:00:00,68.0,68.02,67.75,67.77,31047.0,60.823,60.8409,60.5994,60.6173,31047.0
2016-06-06 11:30:00,67.79,67.98,67.69,67.69,22243.0,60.6352,60.8052,60.5458,60.5458,22243.0
2016-06-06 12:00:00,67.69,67.77,67.62,67.66,13449.0,60.5458,60.6173,60.4832,60.5189,13449.0
2016-06-06 12:30:00,67.66,67.72,67.47,67.68,24541.0,60.5189,60.5726,60.349,60.5368,24541.0
2016-06-06 13:00:00,67.71,67.89,67.7,67.82,8527.0,60.5637,60.7247,60.5547,60.662,8527.0
2016-06-06 13:30:00,67.82,67.91,67.74,67.89,9746.0,60.662,60.7425,60.5905,60.7247,9746.0
2016-06-06 14:00:00,67.89,68.01,67.81,68.0,9248.0,60.7247,60.832,60.6531,60.823,9248.0
2016-06-06 14:30:00,67.96,68.01,67.91,68.0,10692.0,60.7873,60.832,60.7425,60.823,10692.0
2016-06-06 15:00:00,67.98,68.0,67.9,67.94,32357.0,60.8052,60.823,60.7336,60.7694,32357.0
2016-06-06 15:30:00,67.94,67.97,67.88,67.88,96794.0,60.7694,60.7962,60.7157,60.7157,96794.0
2016-06-07 09:30:00,67.93,68.17,67.57,67.57,31618.0,60.7604,60.9751,60.4384,60.4384,31618.0
2016-06-07 10:00:00,67.62,67.78,67.42,67.74,34266.0,60.4832,60.6263,60.3043,60.5905,34266.0
2016-06-07 10:30:00,67.73,67.79,67.48,67.73,45873.0,60.5815,60.6352,60.3579,60.5815,45873.0
2016-06-07 11:00:00,67.74,67.99,67.71,67.98,33776.0,60.5905,60.8141,60.5637,60.8052,33776.0
2016-06-07 11:30:00,67.97,67.98,67.75,67.8,24400.0,60.7962,60.8052,60.5994,60.6442,24400.0
2016-06-07 12:00:00,67.8,67.86,67.74,67.82,23855.0,60.6442,60.6978,60.5905,60.662,23855.0
2016-06-07 12:30:00,67.83,67.91,67.77,67.83,28166.0,60.671,60.7425,60.6173,60.671,28166.0
2016-06-07 13:00:00,67.84,67.98,67.8,67.96,21780.0,60.6799,60.8052,60.6442,60.7873,21780.0
2016-06-07 13:30:00,67.97,67.99,67.79,67.81,19356.0,60.7962,60.8141,60.6352,60.6531,19356.0
2016-06-07 14:00:00,67.83,67.92,67.83,67.88,22729.0,60.671,60.7515,60.671,60.7157,22729.0
2016-06-07 14:30:00,67.89,67.89,67.8,67.82,18839.0,60.7247,60.7247,60.6442,60.662,18839.0
2016-06-07 15:00:00,67.82,67.86,67.72,67.77,34489.0,60.662,60.6978,60.5726,60.6173,34489.0
2016-06-07 15:30:00,67.78,67.79,67.71,67.77,94070.0,60.6263,60.6352,60.5637,60.6173,94070.0
2016-06-08 09:30:00,67.69,68.28,67.49,68.2,51667.0,60.5458,61.0735,60.3669,61.0019,51667.0
2016-06-08 10:00:00,68.23,68.26,68.03,68.06,51588.0,61.0288,61.0556,60.8499,60.8767,51588.0
2016-06-08 10:30:00,68.05,68.27,68.04,68.13,27602.0,60.8678,61.0645,60.8588,60.9393,27602.0
2016-06-08 11:00:00,68.13,68.15,68.01,68.07,13927.0,60.9393,60.9572,60.832,60.8857,13927.0
2016-06-08 11:30:00,68.05,68.49,68.04,68.45,17934.0,60.8678,61.2613,60.8588,61.2255,17934.0
2016-06-08 12:00:00,68.46,68.61,68.43,68.49,42001.0,61.2345,61.3687,61.2077,61.2613,42001.0
2016-06-08 12:30:00,68.51,68.73,68.49,68.72,20096.0,61.2792,61.476,61.2613,61.4671,20096.0
2016-06-08 13:00:00,68.72,68.74,68.61,68.62,22363.0,61.4671,61.4849,61.3687,61.3776,22363.0
2016-06-08 13:30:00,68.64,68.83,68.59,68.64,76202.0,61.3955,61.5654,61.3508,61.3955,76202.0
2016-06-08 14:00:00,68.65,68.79,68.57,68.78,21754.0,61.4044,61.5297,61.3329,61.5207,21754.0
2016-06-08 14:30:00,68.79,68.98,68.72,68.95,59017.0,61.5297,61.6996,61.4671,61.6728,59017.0
2016-06-08 15:00:00,68.94,69.1,68.92,69.04,77148.0,61.6638,61.8069,61.6459,61.7533,77148.0
2016-06-08 15:30:00,69.04,69.09,68.96,69.01,102315.0,61.7533,61.798,61.6817,61.7264,102315.0
2016-06-09 09:30:00,68.67,68.8,68.31,68.64,37031.0,61.4223,61.5386,61.1003,61.3955,37031.0
2016-06-09 10:00:00,68.74,68.74,68.45,68.47,10997.0,61.4849,61.4849,61.2255,61.2434,10997.0
2016-06-09 10:30:00,68.51,68.99,68.48,68.65,48966.0,61.2792,61.7086,61.2524,61.4044,48966.0
2016-06-09 11:00:00,68.68,69.08,68.68,69.03,27718.0,61.4313,61.7891,61.4313,61.7443,27718.0
2016-06-09 11:30:00,68.93,68.94,68.71,68.74,5530.0,61.6549,61.6638,61.4581,61.4849,5530.0
2016-06-09 12:00:00,68.76,68.9,68.76,68.9,7316.0,61.5028,61.6281,61.5028,61.6281,7316.0
2016-06-09 12:30:00,68.9,68.93,68.75,68.83,26821.0,61.6281,61.6549,61.4939,61.5654,26821.0
2016-06-09 13:00:00,68.86,69.0,68.82,68.99,9871.0,61.5923,61.7175,61.5565,61.7086,9871.0
2016-06-09 13:30:00,68.96,68.99,68.82,68.93,9997.0,61.6817,61.7086,61.5565,61.6549,9997.0
2016-06-09 14:00:00,68.89,68.96,68.85,68.89,14385.0,61.6191,61.6817,61.5833,61.6191,14385.0
2016-06-09 14:30:00,68.87,69.02,68.87,68.98,14704.0,61.6012,61.7354,61.6012,61.6996,14704.0
2016-06-09 15:00:00,69.01,69.1,68.94,68.97,15229.0,61.7264,61.8069,61.6638,61.6907,15229.0
2016-06-09 15:30:00,68.96,69.04,68.95,69.0,112190.0,61.6817,61.7533,61.6728,61.7175,112190.0
2016-06-10 09:30:00,68.96,69.05,67.83,68.05,57528.0,61.6817,61.7622,60.671,60.8678,57528.0
2016-06-10 10:00:00,67.98,68.3,67.98,68.23,18308.0,60.8052,61.0914,60.8052,61.0288,18308.0
2016-06-10 10:30:00,68.2,68.31,67.97,68.12,22203.0,61.0019,61.1003,60.7962,60.9304,22203.0
2016-06-10 11:00:00,68.11,68.21,68.02,68.02,23117.0,60.9214,61.0109,60.8409,60.8409,23117.0
2016-06-10 11:30:00,68.01,68.01,67.81,67.93,11779.0,60.832,60.832,60.6531,60.7604,11779.0
2016-06-10 12:00:00,67.91,67.99,67.84,67.91,22670.0,60.7425,60.8141,60.6799,60.7425,22670.0
2016-06-10 12:30:00,67.84,67.95,67.82,67.9,40040.0,60.6799,60.7783,60.662,60.7336,40040.0
2016-06-10 13:00:00,67.9,67.96,67.86,67.96,12076.0,60.7336,60.7873,60.6978,60.7873,12076.0
2016-06-10 13:30:00,67.93,67.95,67.69,67.69,64014.0,60.7604,60.7783,60.5458,60.5458,64014.0
2016-06-10 14:00:00,67.68,67.93,67.59,67.9,45185.0,60.5368,60.7604,60.4563,60.7336,45185.0
2016-06-10 14:30:00,67.89,67.96,67.87,67.94,20782.0,60.7247,60.7873,60.7068,60.7694,20782.0
2016-06-10 15:00:00,67.95,68.05,67.9,68.02,49900.0,60.7783,60.8678,60.7336,60.8409,49900.0
2016-06-10 15:30:00,68.02,68.09,67.9,67.91,85220.0,60.8409,60.9035,60.7336,60.7425,85220.0
2016-06-13 09:30:00,67.52,68.08,67.23,67.82,44859.0,60.5011,61.0029,60.2412,60.7699,44859.0
2016-06-13 10:00:00,67.87,68.02,67.62,67.78,54258.0,60.8147,60.9491,60.5907,60.7341,54258.0
2016-06-13 10:30:00,67.83,67.85,67.53,67.84,34143.0,60.7789,60.7968,60.51,60.7878,34143.0
2016-06-13 11:00:00,67.82,68.12,67.78,68.1,82163.0,60.7699,61.0387,60.7341,61.0208,82163.0
2016-06-13 11:30:00,68.11,68.16,67.95,68.12,82371.0,61.0298,61.0746,60.8864,61.0387,82371.0
2016-06-13 12:00:00,68.04,68.11,67.92,67.98,44632.0,60.967,61.0298,60.8595,60.9133,44632.0
2016-06-13 12:30:00,67.97,68.03,67.89,67.89,14072.0,60.9043,60.9581,60.8326,60.8326,14072.0
2016-06-13 13:00:00,67.88,67.94,67.7,67.85,7074.0,60.8237,60.8774,60.6624,60.7968,7074.0
2016-06-13 13:30:00,67.84,67.85,67.54,67.6,12573.0,60.7878,60.7968,60.519,60.5728,12573.0
2016-06-13 14:00:00,67.6,67.68,67.53,67.59,14791.0,60.5728,60.6445,60.51,60.5638,14791.0
2016-06-13 14:30:00,67.58,67.71,67.52,67.57,14931.0,60.5549,60.6713,60.5011,60.5459,14931.0
2016-06-13 15:00:00,67.56,67.57,67.39,67.45,26747.0,60.5369,60.5459,60.3846,60.4384,26747.0
2016-06-13 15:30:00,67.46,67.52,67.4,67.47,127384.0,60.4473,60.5011,60.3936,60.4563,127384.0
2016-06-14 09:30:00,67.44,67.47,66.9,67.46,31090.0,60.4294,60.4563,59.9455,60.4473,31090.0
2016-06-14 10:00:00,67.43,67.55,66.97,67.05,13297.0,60.4204,60.528,60.0083,60.0799,13297.0
2016-06-14 10:30:00,67.12,67.2,66.98,67.04,53437.0,60.1427,60.2144,60.0172,60.071,53437.0
2016-06-14 11:00:00,67.0,67.2,66.97,67.09,35984.0,60.0351,60.2144,60.0083,60.1158,35984.0
2016-06-14 11:30:00,67.05,67.28,67.05,67.25,23354.0,60.0799,60.286,60.0799,60.2592,23354.0
2016-06-14 12:00:00,67.23,67.65,67.22,67.5,13151.0,60.2412,60.6176,60.2323,60.4832,13151.0
2016-06-14 12:30:00,67.5,67.51,67.37,67.51,19735.0,60.4832,60.4921,60.3667,60.4921,19735.0
2016-06-14 13:00:00,67.51,67.55,67.41,67.48,40415.0,60.4921,60.528,60.4025,60.4652,40415.0
2016-06-14 13:30:00,67.47,67.61,67.39,67.45,36720.0,60.4563,60.5817,60.3846,60.4384,36720.0
2016-06-14 14:00:00,67.45,67.63,67.42,67.6,22543.0,60.4384,60.5997,60.4115,60.5728,22543.0
2016-06-14 14:30:00,67.65,67.65,67.43,67.47,46917.0,60.6176,60.6176,60.4204,60.4563,46917.0
2016-06-14 15:00:00,67.47,67.67,67.41,67.62,48047.0,60.4563,60.6355,60.4025,60.5907,48047.0
2016-06-14 15:30:00,67.62,67.69,67.48,67.66,60324.0,60.5907,60.6534,60.4652,60.6265,60324.0
2016-06-15 09:30:00,68.0,68.22,67.86,68.07,25448.0,60.9312,61.1283,60.8057,60.9939,25448.0
2016-06-15 10:00:00,68.05,68.21,67.96,68.15,82021.0,60.976,61.1194,60.8953,61.0656,82021.0
2016-06-15 10:30:00,68.15,68.21,68.04,68.11,26760.0,61.0656,61.1194,60.967,61.0298,26760.0
2016-06-15 11:00:00,68.07,68.16,67.9,67.94,21834.0,60.9939,61.0746,60.8416,60.8774,21834.0
2016-06-15 11:30:00,67.9,68.02,67.89,67.98,14807.0,60.8416,60.9491,60.8326,60.9133,14807.0
2016-06-15 12:00:00,67.96,67.99,67.9,67.93,12366.0,60.8953,60.9222,60.8416,60.8685,12366.0
2016-06-15 12:30:00,67.9,68.03,67.9,67.97,14170.0,60.8416,60.9581,60.8416,60.9043,14170.0
2016-06-15 13:00:00,67.97,68.04,67.97,68.03,10665.0,60.9043,60.967,60.9043,60.9581,10665.0
2016-06-15 13:30:00,68.05,68.11,67.94,68.09,22274.0,60.976,61.0298,60.8774,61.0118,22274.0
2016-06-15 14:00:00,68.12,68.42,68.1,68.2,63527.0,61.0387,61.3075,61.0208,61.1104,63527.0
2016-06-15 14:30:00,68.2,68.39,68.19,68.33,24632.0,61.1104,61.2806,61.1014,61.2269,24632.0
2016-06-15 15:00:00,68.32,68.38,68.25,68.37,70523.0,61.2179,61.2717,61.1552,61.2627,70523.0
2016-06-15 15:30:00,68.37,68.41,68.06,68.19,205788.0,61.2627,61.2986,60.985,61.1014,205788.0
2016-06-16 09:30:00,67.7,67.72,67.45,67.54,22154.0,60.6624,60.6803,60.4384,60.519,22154.0
2016-06-16 10:00:00,67.54,67.62,67.44,67.57,48613.0,60.519,60.5907,60.4294,60.5459,48613.0
2016-06-16 10:30:00,67.48,67.52,67.43,67.48,11216.0,60.4652,60.5011,60.4204,60.4652,11216.0
2016-06-16 11:00:00,67.5,68.08,67.5,68.07,74432.0,60.4832,61.0029,60.4832,60.9939,74432.0
2016-06-16 11:30:00,68.07,68.08,67.63,67.65,18729.0,60.9939,61.0029,60.5997,60.6176,18729.0
2016-06-16 12:00:00,67.64,67.73,67.56,67.65,69407.0,60.6086,60.6893,60.5369,60.6176,69407.0
2016-06-16 12:30:00,67.66,67.93,67.65,67.91,16800.0,60.6265,60.8685,60.6176,60.8505,16800.0
2016-06-16 13:00:00,67.89,68.01,67.85,67.89,15907.0,60.8326,60.9402,60.7968,60.8326,15907.0
2016-06-16 13:30:00,67.89,67.91,67.77,67.79,15548.0,60.8326,60.8505,60.7251,60.743,15548.0
2016-06-16 14:00:00,67.79,68.05,67.79,68.0,16993.0,60.743,60.976,60.743,60.9312,16993.0
2016-06-16 14:30:00,68.03,68.14,67.97,68.07,25596.0,60.9581,61.0566,60.9043,60.9939,25596.0
2016-06-16 15:00:00,68.07,68.26,67.97,68.25,39848.0,60.9939,61.1642,60.9043,61.1552,39848.0
2016-06-16 15:30:00,68.26,68.36,68.08,68.21,226154.0,61.1642,61.2538,61.0029,61.1194,226154.0
2016-06-17 09:30:00,68.34,68.52,68.05,68.41,67269.0,61.2358,61.3971,60.976,61.2986,67269.0
2016-06-17 10:00:00,68.38,68.49,68.24,68.29,18131.0,61.2717,61.3703,61.1462,61.191,18131.0
2016-06-17 10:30:00,68.25,68.25,68.06,68.11,8216.0,61.1552,61.1552,60.985,61.0298,8216.0
2016-06-17 11:00:00,68.09,68.12,67.79,67.82,31796.0,61.0118,61.0387,60.743,60.7699,31796.0
2016-06-17 11:30:00,67.81,67.92,67.71,67.83,21775.0,60.7609,60.8595,60.6713,60.7789,21775.0
2016-06-17 12:00:00,67.86,68.04,67.86,67.98,12818.0,60.8057,60.967,60.8057,60.9133,12818.0
2016-06-17 12:30:00,68.01,68.02,67.91,67.94,5911.0,60.9402,60.9491,60.8505,60.8774,5911.0
2016-06-17 13:00:00,67.95,68.04,67.87,68.02,6943.0,60.8864,60.967,60.8147,60.9491,6943.0
2016-06-17 13:30:00,67.99,68.07,67.95,67.99,7428.0,60.9222,60.9939,60.8864,60.9222,7428.0
2016-06-17 14:00:00,67.99,68.06,67.85,67.9,20891.0,60.9222,60.985,60.7968,60.8416,20891.0
2016-06-17 14:30:00,67.88,67.93,67.82,67.84,21449.0,60.8237,60.8685,60.7699,60.7878,21449.0
2016-06-17 15:00:00,67.83,67.87,67.7,67.73,14476.0,60.7789,60.8147,60.6624,60.6893,14476.0
2016-06-17 15:30:00,67.74,67.79,67.66,67.7,86778.0,60.6982,60.743,60.6265,60.6624,86778.0
2016-06-20 09:30:00,68.05,68.88,68.05,68.83,24792.0,60.976,61.7197,60.976,61.6749,24792.0
2016-06-20 10:00:00,68.83,69.05,68.83,68.86,21647.0,61.6749,61.872,61.6749,61.7018,21647.0
2016-06-20 10:30:00,68.85,68.88,68.6,68.85,16789.0,61.6928,61.7197,61.4688,61.6928,16789.0
2016-06-20 11:00:00,68.9,69.06,68.85,69.04,18546.0,61.7376,61.881,61.6928,61.8631,18546.0
2016-06-20 11:30:00,69.0,69.14,68.99,69.13,15256.0,61.8272,61.9527,61.8183,61.9437,15256.0
2016-06-20 12:00:00,69.11,69.13,69.01,69.03,6084.0,61.9258,61.9437,61.8362,61.8541,6084.0
2016-06-20 12:30:00,69.0,69.07,68.99,69.02,5090.0,61.8272,61.89,61.8183,61.8452,5090.0
2016-06-20 13:00:00,69.0,69.09,68.9,68.94,15890.0,61.8272,61.9079,61.7376,61.7735,15890.0
2016-06-20 13:30:00,68.95,69.09,68.95,69.09,27300.0,61.7824,61.9079,61.7824,61.9079,27300.0
2016-06-20 14:00:00,69.09,69.14,68.98,69.04,11178.0,61.9079,61.9527,61.8093,61.8631,11178.0
2016-06-20 14:30:00,69.02,69.13,68.98,69.06,19573.0,61.8452,61.9437,61.8093,61.881,19573.0
2016-06-20 15:00:00,69.08,69.13,68.79,68.87,19746.0,61.8989,61.9437,61.6391,61.7108,19746.0
2016-06-20 15:30:00,68.86,68.99,68.86,68.97,76891.0,61.7018,61.8183,61.7018,61.8004,76891.0
2016-06-21 09:30:00,68.94,69.03,68.62,68.79,20424.0,61.7735,61.8541,61.4867,61.6391,20424.0
2016-06-21 10:00:00,68.78,68.9,68.55,68.72,12476.0,61.6301,61.7376,61.424,61.5763,12476.0
2016-06-21 10:30:00,68.72,68.76,68.55,68.74,29789.0,61.5763,61.6122,61.424,61.5943,29789.0
2016-06-21 11:00:00,68.71,68.92,68.69,68.8,15886.0,61.5674,61.7556,61.5495,61.648,15886.0
2016-06-21 11:30:00,68.69,68.79,68.55,68.76,37981.0,61.5495,61.6391,61.424,61.6122,37981.0
2016-06-21 12:00:00,68.76,68.88,68.68,68.79,24616.0,61.6122,61.7197,61.5405,61.6391,24616.0
2016-06-21 12:30:00,68.79,68.88,68.75,68.85,36135.0,61.6391,61.7197,61.6032,61.6928,36135.0
2016-06-21 13:00:00,68.84,68.99,68.78,68.83,67697.0,61.6839,61.8183,61.6301,61.6749,67697.0
2016-06-21 13:30:00,68.85,68.94,68.82,68.94,27695.0,61.6928,61.7735,61.6659,61.7735,27695.0
2016-06-21 14:00:00,68.93,68.98,68.87,68.97,32248.0,61.7645,61.8093,61.7108,61.8004,32248.0
2016-06-21 14:30:00,68.98,69.14,68.94,69.03,26388.0,61.8093,61.9527,61.7735,61.8541,26388.0
2016-06-21 15:00:00,69.03,69.25,68.96,69.23,35623.0,61.8541,62.0512,61.7914,62.0333,35623.0
2016-06-21 15:30:00,69.22,69.22,68.98,69.0,80320.0,62.0244,62.0244,61.8093,61.8272,80320.0
2016-06-22 09:30:00,68.9,69.03,68.87,68.94,8582.0,61.7376,61.8541,61.7108,61.7735,8582.0
2016-06-22 10:00:00,68.86,69.18,68.86,69.18,13114.0,61.7018,61.9885,61.7018,61.9885,13114.0
2016-06-22 10:30:00,69.12,69.69,69.09,69.61,54804.0,61.9348,62.4455,61.9079,62.3738,54804.0
2016-06-22 11:00:00,69.6,69.67,69.37,69.66,45255.0,62.3649,62.4276,62.1588,62.4186,45255.0
2016-06-22 11:30:00,69.64,69.64,69.38,69.41,25819.0,62.4007,62.4007,62.1677,62.1946,25819.0
2016-06-22 12:00:00,69.41,69.44,69.12,69.31,18899.0,62.1946,62.2215,61.9348,62.105,18899.0
2016-06-22 12:30:00,69.31,69.39,69.24,69.32,12107.0,62.105,62.1767,62.0423,62.114,12107.0
2016-06-22 13:00:00,69.31,69.31,69.08,69.21,14742.0,62.105,62.105,61.8989,62.0154,14742.0
2016-06-22 13:30:00,69.26,69.39,69.07,69.1,23051.0,62.0602,62.1767,61.89,61.9168,23051.0
2016-06-22 14:00:00,69.08,69.26,69.02,69.15,22052.0,61.8989,62.0602,61.8452,61.9616,22052.0
2016-06-22 14:30:00,69.16,69.2,69.04,69.14,24391.0,61.9706,62.0064,61.8631,61.9527,24391.0
2016-06-22 15:00:00,69.13,69.18,68.86,68.88,24633.0,61.9437,61.9885,61.7018,61.7197,24633.0
2016-06-22 15:30:00,68.89,68.97,68.82,68.84,75535.0,61.7287,61.8004,61.6659,61.6839,75535.0
2016-06-23 09:30:00,69.25,69.45,69.07,69.25,19879.0,62.0512,62.2305,61.89,62.0512,19879.0
2016-06-23 10:00:00,69.27,69.3,69.12,69.18,13501.0,62.0692,62.0961,61.9348,61.9885,13501.0
2016-06-23 10:30:00,69.12,69.13,68.97,69.12,13898.0,61.9348,61.9437,61.8004,61.9348,13898.0
2016-06-23 11:00:00,69.12,69.28,69.12,69.2,13338.0,61.9348,62.0781,61.9348,62.0064,13338.0
2016-06-23 11:30:00,69.21,69.26,69.1,69.19,24136.0,62.0154,62.0602,61.9168,61.9975,24136.0
2016-06-23 12:00:00,69.19,69.26,69.15,69.16,14240.0,61.9975,62.0602,61.9616,61.9706,14240.0
2016-06-23 12:30:00,69.16,69.23,69.07,69.08,13972.0,61.9706,62.0333,61.89,61.8989,13972.0
2016-06-23 13:00:00,69.09,69.11,69.02,69.03,11097.0,61.9079,61.9258,61.8452,61.8541,11097.0
2016-06-23 13:30:00,69.03,69.06,68.9,69.03,12365.0,61.8541,61.881,61.7376,61.8541,12365.0
2016-06-23 14:00:00,69.03,69.07,68.98,69.04,20082.0,61.8541,61.89,61.8093,61.8631,20082.0
2016-06-23 14:30:00,69.05,69.14,69.01,69.12,19377.0,61.872,61.9527,61.8362,61.9348,19377.0
2016-06-23 15:00:00,69.11,69.23,69.1,69.16,22695.0,61.9258,62.0333,61.9168,61.9706,22695.0
2016-06-23 15:30:00,69.16,69.31,69.12,69.25,114356.0,61.9706,62.105,61.9348,62.0512,114356.0
2016-06-24 09:30:00,66.86,67.64,66.68,67.6,42115.0,59.9097,60.6086,59.7484,60.5728,42115.0
2016-06-24 10:00:00,67.61,67.93,67.35,67.46,41192.0,60.5817,60.8685,60.3488,60.4473,41192.0
2016-06-24 10:30:00,67.5,67.55,67.23,67.29,51051.0,60.4832,60.528,60.2412,60.295,51051.0
2016-06-24 11:00:00,67.29,67.32,66.89,66.98,47000.0,60.295,60.3219,59.9366,60.0172,47000.0
2016-06-24 11:30:00,66.98,67.23,66.96,66.97,56543.0,60.0172,60.2412,59.9993,60.0083,56543.0
2016-06-24 12:00:00,67.01,67.01,66.69,66.76,25887.0,60.0441,60.0441,59.7574,59.8201,25887.0
2016-06-24 12:30:00,66.76,66.77,66.35,66.36,20180.0,59.8201,59.8291,59.4527,59.4617,20180.0
2016-06-24 13:00:00,66.37,66.43,66.27,66.28,15647.0,59.4706,59.5244,59.381,59.39,15647.0
2016-06-24 13:30:00,66.28,66.52,66.27,66.31,47665.0,59.39,59.605,59.381,59.4169,47665.0
2016-06-24 14:00:00,66.34,66.45,66.19,66.22,55885.0,59.4438,59.5423,59.3093,59.3362,55885.0
2016-06-24 14:30:00,66.22,66.45,66.05,66.38,58018.0,59.3362,59.5423,59.1839,59.4796,58018.0
2016-06-24 15:00:00,66.35,66.35,65.79,65.85,52677.0,59.4527,59.4527,58.9509,59.0047,52677.0
2016-06-24 15:30:00,65.85,66.04,65.66,65.69,248514.0,59.0047,59.1749,58.8344,58.8613,248514.0
2016-06-27 09:30:00,65.06,65.21,64.73,64.82,69228.0,58.2968,58.4312,58.0011,58.0818,69228.0
2016-06-27 10:00:00,64.77,64.96,64.3,64.31,119414.0,58.037,58.2072,57.6158,57.6248,119414.0
2016-06-27 10:30:00,64.36,64.43,64.14,64.18,65590.0,57.6696,57.7323,57.4724,57.5083,65590.0
2016-06-27 11:00:00,64.17,64.46,64.17,64.44,105894.0,57.4993,57.7592,57.4993,57.7413,105894.0
2016-06-27 11:30:00,64.43,64.91,64.43,64.72,106144.0,57.7323,58.1624,57.7323,57.9922,106144.0
2016-06-27 12:00:00,64.7,64.73,64.49,64.7,22800.0,57.9742,58.0011,57.7861,57.9742,22800.0
2016-06-27 12:30:00,64.71,64.77,64.42,64.5,36140.0,57.9832,58.037,57.7233,57.795,36140.0
2016-06-27 13:00:00,64.5,64.61,64.47,64.52,13914.0,57.795,57.8936,57.7681,57.8129,13914.0
2016-06-27 13:30:00,64.56,64.56,64.04,64.07,14032.0,57.8488,57.8488,57.3828,57.4097,14032.0
2016-06-27 14:00:00,64.07,64.17,63.86,63.92,29711.0,57.4097,57.4993,57.2216,57.2753,29711.0
2016-06-27 14:30:00,63.91,63.98,63.45,63.5,105218.0,57.2664,57.3291,56.8542,56.899,105218.0
2016-06-27 15:00:00,63.51,63.93,63.49,63.73,83819.0,56.9079,57.2843,56.89,57.1051,83819.0
2016-06-27 15:30:00,63.73,64.15,63.67,64.03,236223.0,57.1051,57.4814,57.0513,57.3739,236223.0
2016-06-28 09:30:00,64.43,64.72,64.2,64.66,28201.0,57.7323,57.9922,57.5262,57.9384,28201.0
2016-06-28 10:00:00,64.66,64.67,64.41,64.5,12998.0,57.9384,57.9474,57.7144,57.795,12998.0
2016-06-28 10:30:00,64.52,64.81,64.41,64.71,28906.0,57.8129,58.0728,57.7144,57.9832,28906.0
2016-06-28 11:00:00,64.75,64.75,64.38,64.46,16568.0,58.019,58.019,57.6875,57.7592,16568.0
2016-06-28 11:30:00,64.49,65.03,64.45,64.97,21586.0,57.7861,58.2699,57.7502,58.2162,21586.0
2016-06-28 12:00:00,64.96,65.25,64.96,65.14,33901.0,58.2072,58.4671,58.2072,58.3685,33901.0
2016-06-28 12:30:00,65.1,65.18,65.02,65.14,39245.0,58.3327,58.4043,58.261,58.3685,39245.0
2016-06-28 13:00:00,65.15,65.44,65.15,65.39,37539.0,58.3775,58.6373,58.3775,58.5925,37539.0
2016-06-28 13:30:00,65.37,65.71,65.33,65.68,42260.0,58.5746,58.8792,58.5387,58.8524,42260.0
2016-06-28 14:00:00,65.7,65.97,65.59,65.97,87780.0,58.8703,59.1122,58.7717,59.1122,87780.0
2016-06-28 14:30:00,65.94,66.32,65.89,66.32,39564.0,59.0853,59.4258,59.0405,59.4258,39564.0
2016-06-28 15:00:00,66.32,66.51,66.21,66.26,105139.0,59.4258,59.5961,59.3273,59.3721,105139.0
2016-06-28 15:30:00,66.28,66.5,66.17,66.41,185794.0,59.39,59.5871,59.2914,59.5065,185794.0
2016-06-29 09:30:00,66.84,67.45,66.77,67.01,33771.0,59.8918,60.4384,59.8291,60.0441,33771.0
2016-06-29 10:00:00,67.01,67.73,66.99,67.67,35693.0,60.0441,60.6893,60.0262,60.6355,35693.0
2016-06-29 10:30:00,67.68,67.82,67.61,67.71,33354.0,60.6445,60.7699,60.5817,60.6713,33354.0
2016-06-29 11:00:00,67.72,67.97,67.72,67.9,32178.0,60.6803,60.9043,60.6803,60.8416,32178.0
2016-06-29 11:30:00,67.9,68.45,67.9,68.37,189335.0,60.8416,61.3344,60.8416,61.2627,189335.0
2016-06-29 12:00:00,68.36,68.44,68.21,68.22,87215.0,61.2538,61.3255,61.1194,61.1283,87215.0
2016-06-29 12:30:00,68.22,68.24,67.88,67.89,47187.0,61.1283,61.1462,60.8237,60.8326,47187.0
2016-06-29 13:00:00,67.89,67.89,67.62,67.76,22256.0,60.8326,60.8326,60.5907,60.7161,22256.0
2016-06-29 13:30:00,67.76,67.99,67.76,67.95,43381.0,60.7161,60.9222,60.7161,60.8864,43381.0
2016-06-29 14:00:00,67.94,68.02,67.9,67.94,35637.0,60.8774,60.9491,60.8416,60.8774,35637.0
2016-06-29 14:30:00,67.94,68.02,67.84,67.99,38603.0,60.8774,60.9491,60.7878,60.9222,38603.0
2016-06-29 15:00:00,68.0,68.08,67.93,68.08,47524.0,60.9312,61.0029,60.8685,61.0029,47524.0
2016-06-29 15:30:00,68.08,68.1,67.93,68.01,124743.0,61.0029,61.0208,60.8685,60.9402,124743.0
2016-06-30 09:30:00,68.07,68.35,68.05,68.34,26413.0,60.9939,61.2448,60.976,61.2358,26413.0
2016-06-30 10:00:00,68.31,68.5,68.2,68.32,54223.0,61.209,61.3792,61.1104,61.2179,54223.0
2016-06-30 10:30:00,68.35,68.42,68.28,68.35,65099.0,61.2448,61.3075,61.1821,61.2448,65099.0
2016-06-30 11:00:00,68.33,68.73,68.32,68.62,14863.0,61.2269,61.5853,61.2179,61.4867,14863.0
2016-06-30 11:30:00,68.68,68.77,68.58,68.66,8368.0,61.5405,61.6211,61.4509,61.5226,8368.0
2016-06-30 12:00:00,68.67,69.12,68.67,69.03,14892.0,61.5315,61.9348,61.5315,61.8541,14892.0
2016-06-30 12:30:00,69.02,69.24,68.93,69.24,32871.0,61.8452,62.0423,61.7645,62.0423,32871.0
2016-06-30 13:00:00,69.24,69.27,68.98,69.0,12736.0,62.0423,62.0692,61.8093,61.8272,12736.0
2016-06-30 13:30:00,69.01,69.09,68.99,69.05,13411.0,61.8362,61.9079,61.8183,61.872,13411.0
2016-06-30 14:00:00,69.05,69.15,68.96,68.98,18144.0,61.872,61.9616,61.7914,61.8093,18144.0
2016-06-30 14:30:00,69.01,69.18,68.93,69.16,18821.0,61.8362,61.9885,61.7645,61.9706,18821.0
2016-06-30 15:00:00,69.16,69.24,69.02,69.24,19889.0,61.9706,62.0423,61.8452,62.0423,19889.0
2016-06-30 15:30:00,69.23,69.46,69.12,69.44,105417.0,62.0333,62.2394,61.9348,62.2215,105417.0
2016-07-01 09:30:00,69.3,69.57,69.05,69.35,39070.0,62.0961,62.338,61.872,62.1409,39070.0
2016-07-01 10:00:00,69.4,69.57,69.27,69.33,29877.0,62.1857,62.338,62.0692,62.1229,29877.0
2016-07-01 10:30:00,69.33,69.42,69.17,69.3,30445.0,62.1229,62.2036,61.9796,62.0961,30445.0
2016-07-01 11:00:00,69.26,69.28,68.86,68.9,18712.0,62.0602,62.0781,61.7018,61.7376,18712.0
2016-07-01 11:30:00,68.88,69.01,68.75,68.84,16504.0,61.7197,61.8362,61.6032,61.6839,16504.0
2016-07-01 12:00:00,68.81,68.88,68.46,68.5,24405.0,61.657,61.7197,61.3434,61.3792,24405.0
2016-07-01 12:30:00,68.51,68.59,68.46,68.53,26289.0,61.3882,61.4599,61.3434,61.4061,26289.0
2016-07-01 13:00:00,68.53,68.58,68.32,68.32,41303.0,61.4061,61.4509,61.2179,61.2179,41303.0
2016-07-01 13:30:00,68.31,68.77,68.28,68.73,42399.0,61.209,61.6211,61.1821,61.5853,42399.0
2016-07-01 14:00:00,68.75,68.75,68.58,68.68,29187.0,61.6032,61.6032,61.4509,61.5405,29187.0
2016-07-01 14:30:00,68.67,68.73,68.56,68.7,27244.0,61.5315,61.5853,61.433,61.5584,27244.0
2016-07-01 15:00:00,68.73,68.83,68.66,68.72,47103.0,61.5853,61.6749,61.5226,61.5763,47103.0
2016-07-01 15:30:00,68.71,68.82,68.58,68.79,153512.0,61.5674,61.6659,61.4509,61.6391,153512.0
2016-07-05 09:30:00,68.36,68.54,68.07,68.11,24907.0,61.2538,61.4151,60.9939,61.0298,24907.0
2016-07-05 10:00:00,68.07,68.15,67.97,67.97,8695.0,60.9939,61.0656,60.9043,60.9043,8695.0
2016-07-05 10:30:00,68.02,68.24,67.83,67.88,18037.0,60.9491,61.1462,60.7789,60.8237,18037.0
2016-07-05 11:00:00,67.89,68.24,67.81,68.13,20400.0,60.8326,61.1462,60.7609,61.0477,20400.0
2016-07-05 11:30:00,68.05,68.11,67.78,67.85,19215.0,60.976,61.0298,60.7341,60.7968,19215.0
2016-07-05 12:00:00,67.91,67.91,67.66,67.88,15482.0,60.8505,60.8505,60.6265,60.8237,15482.0
2016-07-05 12:30:00,67.87,67.87,67.66,67.79,20640.0,60.8147,60.8147,60.6265,60.743,20640.0
2016-07-05 13:00:00,67.78,67.8,67.65,67.65,14036.0,60.7341,60.752,60.6176,60.6176,14036.0
2016-07-05 13:30:00,67.67,67.72,67.52,67.72,18837.0,60.6355,60.6803,60.5011,60.6803,18837.0
2016-07-05 14:00:00,67.72,67.92,67.63,67.78,29341.0,60.6803,60.8595,60.5997,60.7341,29341.0
2016-07-05 14:30:00,67.77,67.84,67.56,67.66,31620.0,60.7251,60.7878,60.5369,60.6265,31620.0
2016-07-05 15:00:00,67.66,67.84,67.64,67.84,35133.0,60.6265,60.7878,60.6086,60.7878,35133.0
2016-07-05 15:30:00,67.84,68.1,67.82,68.0,77342.0,60.7878,61.0208,60.7699,60.9312,77342.0
2016-07-06 09:30:00,67.93,68.32,67.79,67.84,48614.0,60.8685,61.2179,60.743,60.7878,48614.0
2016-07-06 10:00:00,67.92,68.09,67.47,67.47,23595.0,60.8595,61.0118,60.4563,60.4563,23595.0
2016-07-06 10:30:00,67.46,67.96,67.46,67.94,39589.0,60.4473,60.8953,60.4473,60.8774,39589.0
2016-07-06 11:00:00,67.93,68.28,67.85,68.11,50239.0,60.8685,61.1821,60.7968,61.0298,50239.0
2016-07-06 11:30:00,68.13,68.36,68.1,68.28,51279.0,61.0477,61.2538,61.0208,61.1821,51279.0
2016-07-06 12:00:00,68.34,68.55,68.28,68.37,52937.0,61.2358,61.424,61.1821,61.2627,52937.0
2016-07-06 12:30:00,68.38,68.44,68.09,68.32,32692.0,61.2717,61.3255,61.0118,61.2179,32692.0
2016-07-06 13:00:00,68.34,68.56,68.13,68.19,34298.0,61.2358,61.433,61.0477,61.1014,34298.0
2016-07-06 13:30:00,68.2,68.33,68.16,68.23,29935.0,61.1104,61.2269,61.0746,61.1373,29935.0
2016-07-06 14:00:00,68.23,68.43,68.17,68.32,49910.0,61.1373,61.3165,61.0835,61.2179,49910.0
2016-07-06 14:30:00,68.32,68.58,68.26,68.58,75259.0,61.2179,61.4509,61.1642,61.4509,75259.0
2016-07-06 15:00:00,68.59,68.62,68.11,68.16,80895.0,61.4599,61.4867,61.0298,61.0746,80895.0
2016-07-06 15:30:00,68.16,68.3,68.15,68.27,223574.0,61.0746,61.2,61.0656,61.1731,223574.0
2016-07-07 09:30:00,68.49,68.99,68.46,68.67,16824.0,61.3703,61.8183,61.3434,61.5315,16824.0
2016-07-07 10:00:00,68.7,68.71,68.42,68.5,15000.0,61.5584,61.5674,61.3075,61.3792,15000.0
2016-07-07 10:30:00,68.5,68.55,68.31,68.37,9141.0,61.3792,61.424,61.209,61.2627,9141.0
2016-07-07 11:00:00,68.33,68.64,68.33,68.51,14648.0,61.2269,61.5047,61.2269,61.3882,14648.0
2016-07-07 11:30:00,68.51,68.65,68.5,68.59,11290.0,61.3882,61.5136,61.3792,61.4599,11290.0
2016-07-07 12:00:00,68.65,68.69,68.43,68.44,8806.0,61.5136,61.5495,61.3165,61.3255,8806.0
2016-07-07 12:30:00,68.48,68.52,68.19,68.22,12374.0,61.3613,61.3971,61.1014,61.1283,12374.0
2016-07-07 13:00:00,68.2,68.42,68.07,68.36,19677.0,61.1104,61.3075,60.9939,61.2538,19677.0
2016-07-07 13:30:00,68.4,68.5,68.33,68.43,5716.0,61.2896,61.3792,61.2269,61.3165,5716.0
2016-07-07 14:00:00,68.43,68.49,68.25,68.35,8897.0,61.3165,61.3703,61.1552,61.2448,8897.0
2016-07-07 14:30:00,68.36,68.46,68.31,68.31,19423.0,61.2538,61.3434,61.209,61.209,19423.0
2016-07-07 15:00:00,68.35,68.59,68.28,68.44,34273.0,61.2448,61.4599,61.1821,61.3255,34273.0
2016-07-07 15:30:00,68.43,68.66,68.43,68.63,47223.0,61.3165,61.5226,61.3165,61.4957,47223.0
2016-07-08 09:30:00,69.14,69.5,69.13,69.14,24757.0,61.9527,62.2753,61.9437,61.9527,24757.0
2016-07-08 10:00:00,69.18,69.42,69.02,69.42,24627.0,61.9885,62.2036,61.8452,62.2036,24627.0
2016-07-08 10:30:00,69.42,69.59,69.27,69.55,13569.0,62.2036,62.3559,62.0692,62.3201,13569.0
2016-07-08 11:00:00,69.5,69.6,69.4,69.56,17021.0,62.2753,62.3649,62.1857,62.329,17021.0
2016-07-08 11:30:00,69.54,69.56,69.44,69.47,33542.0,62.3111,62.329,62.2215,62.2484,33542.0
2016-07-08 12:00:00,69.49,69.67,69.49,69.61,12500.0,62.2663,62.4276,62.2663,62.3738,12500.0
2016-07-08 12:30:00,69.62,69.64,69.53,69.62,11620.0,62.3828,62.4007,62.3021,62.3828,11620.0
2016-07-08 13:00:00,69.63,69.76,69.62,69.67,12535.0,62.3917,62.5082,62.3828,62.4276,12535.0
2016-07-08 13:30:00,69.69,69.77,69.69,69.75,9634.0,62.4455,62.5172,62.4455,62.4993,9634.0
2016-07-08 14:00:00,69.77,69.87,69.72,69.87,14025.0,62.5172,62.6068,62.4724,62.6068,14025.0
2016-07-08 14:30:00,69.88,69.93,69.79,69.8,10944.0,62.6158,62.6606,62.5351,62.5441,10944.0
2016-07-08 15:00:00,69.81,69.94,69.79,69.91,23162.0,62.553,62.6695,62.5351,62.6426,23162.0
2016-07-08 15:30:00,69.94,69.95,69.71,69.74,60886.0,62.6695,62.6785,62.4634,62.4903,60886.0
2016-07-11 09:30:00,70.0,70.63,69.84,69.84,32768.0,62.7233,63.2878,62.5799,62.5799,32768.0
2016-07-11 10:00:00,69.86,70.32,69.86,70.2,33505.0,62.5978,63.01,62.5978,62.9025,33505.0
2016-07-11 10:30:00,70.27,70.3,69.99,70.06,25001.0,62.9652,62.9921,62.7143,62.777,25001.0
2016-07-11 11:00:00,70.08,70.24,69.99,70.14,36261.0,62.795,62.9383,62.7143,62.8487,36261.0
2016-07-11 11:30:00,70.16,70.17,69.98,70.01,18579.0,62.8667,62.8756,62.7054,62.7322,18579.0
2016-07-11 12:00:00,70.0,70.02,69.87,69.97,9667.0,62.7233,62.7412,62.6068,62.6964,9667.0
2016-07-11 12:30:00,69.96,70.03,69.91,69.97,18767.0,62.6874,62.7502,62.6426,62.6964,18767.0
2016-07-11 13:00:00,69.98,70.03,69.9,69.97,14285.0,62.7054,62.7502,62.6337,62.6964,14285.0
2016-07-11 13:30:00,69.96,70.21,69.95,70.15,13569.0,62.6874,62.9115,62.6785,62.8577,13569.0
2016-07-11 14:00:00,70.15,70.23,70.14,70.2,13548.0,62.8577,62.9294,62.8487,62.9025,13548.0
2016-07-11 14:30:00,70.19,70.23,70.06,70.13,20478.0,62.8935,62.9294,62.777,62.8398,20478.0
2016-07-11 15:00:00,70.14,70.22,70.07,70.08,27230.0,62.8487,62.9204,62.786,62.795,27230.0
2016-07-11 15:30:00,70.05,70.11,69.93,69.95,77545.0,62.7681,62.8218,62.6606,62.6785,77545.0
2016-07-12 09:30:00,70.23,70.54,70.09,70.22,29303.0,62.9294,63.2071,62.8039,62.9204,29303.0
2016-07-12 10:00:00,70.24,70.55,70.24,70.45,24558.0,62.9383,63.2161,62.9383,63.1265,24558.0
2016-07-12 10:30:00,70.47,70.59,70.37,70.52,20716.0,63.1444,63.252,63.0548,63.1892,20716.0
2016-07-12 11:00:00,70.54,70.64,70.44,70.6,26785.0,63.2071,63.2968,63.1175,63.2609,26785.0
2016-07-12 11:30:00,70.61,70.66,70.47,70.64,29983.0,63.2699,63.3147,63.1444,63.2968,29983.0
2016-07-12 12:00:00,70.63,70.77,70.56,70.61,18850.0,63.2878,63.4132,63.2251,63.2699,18850.0
2016-07-12 12:30:00,70.61,70.64,70.4,70.45,17957.0,63.2699,63.2968,63.0817,63.1265,17957.0
2016-07-12 13:00:00,70.44,70.54,70.42,70.48,8149.0,63.1175,63.2071,63.0996,63.1534,8149.0
2016-07-12 13:30:00,70.48,70.59,70.48,70.51,23255.0,63.1534,63.252,63.1534,63.1803,23255.0
2016-07-12 14:00:00,70.55,70.75,70.54,70.72,17008.0,63.2161,63.3953,63.2071,63.3684,17008.0
2016-07-12 14:30:00,70.71,70.72,70.63,70.66,23708.0,63.3595,63.3684,63.2878,63.3147,23708.0
2016-07-12 15:00:00,70.64,70.69,70.52,70.61,23191.0,63.2968,63.3416,63.1892,63.2699,23191.0
2016-07-12 15:30:00,70.61,70.69,70.51,70.53,66485.0,63.2699,63.3416,63.1803,63.1982,66485.0
2016-07-13 09:30:00,71.01,71.01,70.35,70.48,22349.0,63.6283,63.6283,63.0369,63.1534,22349.0
2016-07-13 10:00:00,70.53,70.79,70.53,70.71,18215.0,63.1982,63.4312,63.1982,63.3595,18215.0
2016-07-13 10:30:00,70.71,70.82,70.61,70.68,15323.0,63.3595,63.458,63.2699,63.3326,15323.0
2016-07-13 11:00:00,70.66,70.73,70.5,70.5,14423.0,63.3147,63.3774,63.1713,63.1713,14423.0
2016-07-13 11:30:00,70.45,70.49,70.28,70.41,12054.0,63.1265,63.1623,62.9742,63.0907,12054.0
2016-07-13 12:00:00,70.44,70.46,70.35,70.42,13400.0,63.1175,63.1355,63.0369,63.0996,13400.0
2016-07-13 12:30:00,70.4,70.41,70.3,70.37,9901.0,63.0817,63.0907,62.9921,63.0548,9901.0
2016-07-13 13:00:00,70.39,70.46,70.34,70.35,10785.0,63.0727,63.1355,63.0279,63.0369,10785.0
2016-07-13 13:30:00,70.35,70.46,70.24,70.28,11614.0,63.0369,63.1355,62.9383,62.9742,11614.0
2016-07-13 14:00:00,70.28,70.46,70.28,70.4,13751.0,62.9742,63.1355,62.9742,63.0817,13751.0
2016-07-13 14:30:00,70.42,70.42,70.21,70.35,21126.0,63.0996,63.0996,62.9115,63.0369,21126.0
2016-07-13 15:00:00,70.36,70.49,70.35,70.38,24532.0,63.0459,63.1623,63.0369,63.0638,24532.0
2016-07-13 15:30:00,70.35,70.45,70.35,70.43,51438.0,63.0369,63.1265,63.0369,63.1086,51438.0
2016-07-14 09:30:00,71.07,71.35,71.07,71.35,28952.0,63.6821,63.9329,63.6821,63.9329,28952.0
2016-07-14 10:00:00,71.3,71.42,71.06,71.19,29123.0,63.8881,63.9957,63.6731,63.7896,29123.0
2016-07-14 10:30:00,71.16,71.18,70.85,71.1,37727.0,63.7627,63.7806,63.4849,63.7089,37727.0
2016-07-14 11:00:00,71.09,71.15,71.0,71.0,14678.0,63.7,63.7537,63.6193,63.6193,14678.0
2016-07-14 11:30:00,70.98,71.05,70.9,71.04,26265.0,63.6014,63.6641,63.5297,63.6552,26265.0
2016-07-14 12:00:00,71.04,71.05,70.94,70.95,41178.0,63.6552,63.6641,63.5656,63.5745,41178.0
2016-07-14 12:30:00,70.93,71.06,70.91,71.04,6740.0,63.5566,63.6731,63.5387,63.6552,6740.0
2016-07-14 13:00:00,71.03,71.11,71.01,71.09,22923.0,63.6462,63.7179,63.6283,63.7,22923.0
2016-07-14 13:30:00,71.09,71.12,70.97,71.0,14895.0,63.7,63.7269,63.5924,63.6193,14895.0
2016-07-14 14:00:00,71.02,71.11,70.99,71.1,15902.0,63.6373,63.7179,63.6104,63.7089,15902.0
2016-07-14 14:30:00,71.13,71.14,71.06,71.08,15328.0,63.7358,63.7448,63.6731,63.691,15328.0
2016-07-14 15:00:00,71.09,71.23,71.07,71.19,19762.0,63.7,63.8254,63.6821,63.7896,19762.0
2016-07-14 15:30:00,71.21,71.25,70.96,70.98,66618.0,63.8075,63.8433,63.5835,63.6014,66618.0
2016-07-15 09:30:00,71.28,71.47,70.87,70.95,42415.0,63.8702,64.0405,63.5028,63.5745,42415.0
2016-07-15 10:00:00,70.97,71.29,70.97,71.24,13414.0,63.5924,63.8792,63.5924,63.8344,13414.0
2016-07-15 10:30:00,71.31,71.4,71.22,71.36,9986.0,63.8971,63.9777,63.8165,63.9419,9986.0
2016-07-15 11:00:00,71.3,71.33,71.12,71.16,55423.0,63.8881,63.915,63.7269,63.7627,55423.0
2016-07-15 11:30:00,71.13,71.22,71.12,71.17,8887.0,63.7358,63.8165,63.7269,63.7717,8887.0
2016-07-15 12:00:00,71.18,71.26,71.18,71.26,4619.0,63.7806,63.8523,63.7806,63.8523,4619.0
2016-07-15 12:30:00,71.25,71.26,71.13,71.16,5128.0,63.8433,63.8523,63.7358,63.7627,5128.0
2016-07-15 13:00:00,71.19,71.3,71.19,71.29,6105.0,63.7896,63.8881,63.7896,63.8792,6105.0
2016-07-15 13:30:00,71.27,71.4,71.25,71.33,15969.0,63.8613,63.9777,63.8433,63.915,15969.0
2016-07-15 14:00:00,71.34,71.37,71.3,71.34,11353.0,63.924,63.9509,63.8881,63.924,11353.0
2016-07-15 14:30:00,71.35,71.47,71.34,71.43,10659.0,63.9329,64.0405,63.924,64.0046,10659.0
2016-07-15 15:00:00,71.43,71.55,71.43,71.51,23511.0,64.0046,64.1122,64.0046,64.0763,23511.0
2016-07-15 15:30:00,71.52,71.56,71.35,71.35,54859.0,64.0853,64.1211,63.9329,63.9329,54859.0
2016-07-18 09:30:00,71.35,71.5,71.2,71.24,13211.0,63.9329,64.0674,63.7985,63.8344,13211.0
2016-07-18 10:00:00,71.21,71.39,71.21,71.38,16910.0,63.8075,63.9688,63.8075,63.9598,16910.0
2016-07-18 10:30:00,71.4,71.5,71.34,71.45,12124.0,63.9777,64.0674,63.924,64.0226,12124.0
2016-07-18 11:00:00,71.46,71.46,71.3,71.32,18396.0,64.0315,64.0315,63.8881,63.9061,18396.0
2016-07-18 11:30:00,71.33,71.33,71.17,71.17,9934.0,63.915,63.915,63.7717,63.7717,9934.0
2016-07-18 12:00:00,71.14,71.16,70.97,71.0,10083.0,63.7448,63.7627,63.5924,63.6193,10083.0
2016-07-18 12:30:00,70.98,70.98,70.89,70.91,7907.0,63.6014,63.6014,63.5208,63.5387,7907.0
2016-07-18 13:00:00,70.93,70.94,70.75,70.82,11558.0,63.5566,63.5656,63.3953,63.458,11558.0
2016-07-18 13:30:00,70.8,70.92,70.78,70.83,10037.0,63.4401,63.5476,63.4222,63.467,10037.0
2016-07-18 14:00:00,70.82,70.88,70.8,70.88,9658.0,63.458,63.5118,63.4401,63.5118,9658.0
2016-07-18 14:30:00,70.87,70.97,70.86,70.97,14669.0,63.5028,63.5924,63.4939,63.5924,14669.0
2016-07-18 15:00:00,70.98,70.99,70.88,70.94,21027.0,63.6014,63.6104,63.5118,63.5656,21027.0
2016-07-18 15:30:00,70.94,71.03,70.91,70.95,40770.0,63.5656,63.6462,63.5387,63.5745,40770.0
2016-07-19 09:30:00,70.84,71.9,70.75,71.15,86635.0,63.476,64.4258,63.3953,63.7537,86635.0
2016-07-19 10:00:00,71.16,71.43,70.98,71.39,73710.0,63.7627,64.0046,63.6014,63.9688,73710.0
2016-07-19 10:30:00,71.43,71.44,71.23,71.31,18177.0,64.0046,64.0136,63.8254,63.8971,18177.0
2016-07-19 11:00:00,71.31,71.45,71.31,71.34,16277.0,63.8971,64.0226,63.8971,63.924,16277.0
2016-07-19 11:30:00,71.34,71.4,71.2,71.24,45702.0,63.924,63.9777,63.7985,63.8344,45702.0
2016-07-19 12:00:00,71.25,71.53,71.2,71.53,62511.0,63.8433,64.0942,63.7985,64.0942,62511.0
2016-07-19 12:30:00,71.53,71.65,71.5,71.65,22044.0,64.0942,64.2018,64.0674,64.2018,22044.0
2016-07-19 13:00:00,71.65,71.68,71.53,71.59,27178.0,64.2018,64.2286,64.0942,64.148,27178.0
2016-07-19 13:30:00,71.58,71.65,71.56,71.58,25925.0,64.139,64.2018,64.1211,64.139,25925.0
2016-07-19 14:00:00,71.59,71.78,71.58,71.76,31177.0,64.148,64.3182,64.139,64.3003,31177.0
2016-07-19 14:30:00,71.75,71.87,71.68,71.83,50182.0,64.2914,64.3989,64.2286,64.363,50182.0
2016-07-19 15:00:00,71.83,71.91,71.75,71.91,47499.0,64.363,64.4347,64.2914,64.4347,47499.0
2016-07-19 15:30:00,71.9,71.92,71.8,71.85,110907.0,64.4258,64.4437,64.3362,64.381,110907.0
2016-07-20 09:30:00,71.92,71.97,71.47,71.67,38099.0,64.4437,64.4885,64.0405,64.2197,38099.0
2016-07-20 10:00:00,71.74,71.99,71.73,71.87,36903.0,64.2824,64.5064,64.2734,64.3989,36903.0
2016-07-20 10:30:00,71.86,72.08,71.83,71.92,25739.0,64.3899,64.5871,64.363,64.4437,25739.0
2016-07-20 11:00:00,71.95,72.08,71.87,72.08,11460.0,64.4706,64.5871,64.3989,64.5871,11460.0
2016-07-20 11:30:00,72.09,72.1,71.98,72.01,15500.0,64.596,64.605,64.4975,64.5243,15500.0
2016-07-20 12:00:00,72.01,72.08,71.94,72.06,15514.0,64.5243,64.5871,64.4616,64.5691,15514.0
2016-07-20 12:30:00,72.08,72.14,72.04,72.08,9757.0,64.5871,64.6408,64.5512,64.5871,9757.0
2016-07-20 13:00:00,72.09,72.19,72.09,72.19,4650.0,64.596,64.6856,64.596,64.6856,4650.0
2016-07-20 13:30:00,72.18,72.2,72.05,72.08,9116.0,64.6767,64.6946,64.5602,64.5871,9116.0
2016-07-20 14:00:00,72.06,72.19,72.06,72.07,6051.0,64.5691,64.6856,64.5691,64.5781,6051.0
2016-07-20 14:30:00,72.08,72.14,72.04,72.07,12082.0,64.5871,64.6408,64.5512,64.5781,12082.0
2016-07-20 15:00:00,72.06,72.07,71.96,71.99,12393.0,64.5691,64.5781,64.4795,64.5064,12393.0
2016-07-20 15:30:00,71.99,72.04,71.92,71.95,51493.0,64.5064,64.5512,64.4437,64.4706,51493.0
2016-07-21 09:30:00,71.93,71.93,71.71,71.71,7189.0,64.4527,64.4527,64.2555,64.2555,7189.0
2016-07-21 10:00:00,71.77,71.83,71.72,71.77,6900.0,64.3093,64.363,64.2645,64.3093,6900.0
2016-07-21 10:30:00,71.77,71.91,71.73,71.88,8304.0,64.3093,64.4347,64.2734,64.4079,8304.0
2016-07-21 11:00:00,71.83,71.94,71.81,71.88,19503.0,64.363,64.4616,64.3451,64.4079,19503.0
2016-07-21 11:30:00,71.91,71.95,71.8,71.9,23246.0,64.4347,64.4706,64.3362,64.4258,23246.0
2016-07-21 12:00:00,71.9,71.94,71.82,71.86,4988.0,64.4258,64.4616,64.3541,64.3899,4988.0
2016-07-21 12:30:00,71.86,71.88,71.73,71.77,6168.0,64.3899,64.4079,64.2734,64.3093,6168.0
2016-07-21 13:00:00,71.75,71.86,71.71,71.81,12466.0,64.2914,64.3899,64.2555,64.3451,12466.0
2016-07-21 13:30:00,71.81,71.81,71.54,71.57,13838.0,64.3451,64.3451,64.1032,64.1301,13838.0
2016-07-21 14:00:00,71.59,71.61,71.46,71.53,11536.0,64.148,64.1659,64.0315,64.0942,11536.0
2016-07-21 14:30:00,71.53,71.54,71.43,71.51,9424.0,64.0942,64.1032,64.0046,64.0763,9424.0
2016-07-21 15:00:00,71.5,71.52,71.38,71.5,15393.0,64.0674,64.0853,63.9598,64.0674,15393.0
2016-07-21 15:30:00,71.5,71.59,71.42,71.56,41949.0,64.0674,64.148,63.9957,64.1211,41949.0
2016-07-22 09:30:00,71.47,71.75,71.23,71.64,23490.0,64.0405,64.2914,63.8254,64.1928,23490.0
2016-07-22 10:00:00,71.68,71.89,71.64,71.79,15883.0,64.2286,64.4168,64.1928,64.3272,15883.0
2016-07-22 10:30:00,71.8,72.12,71.79,72.0,32666.0,64.3362,64.6229,64.3272,64.5154,32666.0
2016-07-22 11:00:00,72.0,72.0,71.87,71.98,12637.0,64.5154,64.5154,64.3989,64.4975,12637.0
2016-07-22 11:30:00,72.01,72.32,72.0,72.31,39953.0,64.5243,64.8021,64.5154,64.7932,39953.0
2016-07-22 12:00:00,72.34,72.36,72.21,72.27,17343.0,64.82,64.838,64.7035,64.7573,17343.0
2016-07-22 12:30:00,72.28,72.42,72.21,72.39,14873.0,64.7663,64.8917,64.7035,64.8648,14873.0
2016-07-22 13:00:00,72.38,72.41,72.3,72.39,12225.0,64.8559,64.8828,64.7842,64.8648,12225.0
2016-07-22 13:30:00,72.4,72.45,72.27,72.31,22603.0,64.8738,64.9186,64.7573,64.7932,22603.0
2016-07-22 14:00:00,72.3,72.37,72.28,72.32,22906.0,64.7842,64.8469,64.7663,64.8021,22906.0
2016-07-22 14:30:00,72.3,72.38,72.29,72.37,16758.0,64.7842,64.8559,64.7752,64.8469,16758.0
2016-07-22 15:00:00,72.37,72.37,72.24,72.34,28191.0,64.8469,64.8469,64.7304,64.82,28191.0
2016-07-22 15:30:00,72.34,72.41,72.31,72.32,75612.0,64.82,64.8828,64.7932,64.8021,75612.0
2016-07-25 09:30:00,71.69,71.98,71.51,71.86,22882.0,64.2376,64.4975,64.0763,64.3899,22882.0
2016-07-25 10:00:00,71.83,71.89,71.54,71.58,31201.0,64.363,64.4168,64.1032,64.139,31201.0
2016-07-25 10:30:00,71.56,71.69,71.46,71.66,23354.0,64.1211,64.2376,64.0315,64.2107,23354.0
2016-07-25 11:00:00,71.66,71.68,71.59,71.62,9960.0,64.2107,64.2286,64.148,64.1749,9960.0
2016-07-25 11:30:00,71.63,71.63,71.52,71.57,10366.0,64.1838,64.1838,64.0853,64.1301,10366.0
2016-07-25 12:00:00,71.59,71.72,71.52,71.57,17436.0,64.148,64.2645,64.0853,64.1301,17436.0
2016-07-25 12:30:00,71.57,71.61,71.52,71.57,9103.0,64.1301,64.1659,64.0853,64.1301,9103.0
2016-07-25 13:00:00,71.58,71.65,71.53,71.65,8985.0,64.139,64.2018,64.0942,64.2018,8985.0
2016-07-25 13:30:00,71.64,71.74,71.64,71.74,11912.0,64.1928,64.2824,64.1928,64.2824,11912.0
2016-07-25 14:00:00,71.74,71.84,71.64,71.66,18400.0,64.2824,64.372,64.1928,64.2107,18400.0
2016-07-25 14:30:00,71.67,71.79,71.67,71.75,15927.0,64.2197,64.3272,64.2197,64.2914,15927.0
2016-07-25 15:00:00,71.76,71.82,71.71,71.81,21661.0,64.3003,64.3541,64.2555,64.3451,21661.0
2016-07-25 15:30:00,71.81,71.91,71.8,71.87,72564.0,64.3451,64.4347,64.3362,64.3989,72564.0
2016-07-26 09:30:00,71.95,72.66,71.95,72.51,23175.0,64.4706,65.1068,64.4706,64.9724,23175.0
2016-07-26 10:00:00,72.54,72.66,72.33,72.36,48086.0,64.9992,65.1068,64.8111,64.838,48086.0
2016-07-26 10:30:00,72.37,72.39,71.87,71.92,38711.0,64.8469,64.8648,64.3989,64.4437,38711.0
2016-07-26 11:00:00,71.92,72.11,71.89,72.06,33370.0,64.4437,64.6139,64.4168,64.5691,33370.0
2016-07-26 11:30:00,72.06,72.3,72.06,72.26,32040.0,64.5691,64.7842,64.5691,64.7483,32040.0
2016-07-26 12:00:00,72.27,72.51,72.18,72.51,17683.0,64.7573,64.9724,64.6767,64.9724,17683.0
2016-07-26 12:30:00,72.52,72.52,72.34,72.36,15659.0,64.9813,64.9813,64.82,64.838,15659.0
2016-07-26 13:00:00,72.36,72.45,72.31,72.32,9640.0,64.838,64.9186,64.7932,64.8021,9640.0
2016-07-26 13:30:00,72.32,72.42,72.3,72.37,14268.0,64.8021,64.8917,64.7842,64.8469,14268.0
2016-07-26 14:00:00,72.36,72.45,72.29,72.39,17887.0,64.838,64.9186,64.7752,64.8648,17887.0
2016-07-26 14:30:00,72.39,72.4,72.3,72.38,18783.0,64.8648,64.8738,64.7842,64.8559,18783.0
2016-07-26 15:00:00,72.38,72.48,72.31,72.47,58908.0,64.8559,64.9455,64.7932,64.9365,58908.0
2016-07-26 15:30:00,72.49,72.58,72.43,72.47,95418.0,64.9544,65.0351,64.9007,64.9365,95418.0
2016-07-27 09:30:00,72.55,72.59,71.94,72.11,21425.0,65.0082,65.044,64.4616,64.6139,21425.0
2016-07-27 10:00:00,72.13,72.14,71.64,71.74,21459.0,64.6319,64.6408,64.1928,64.2824,21459.0
2016-07-27 10:30:00,71.74,72.04,71.65,71.88,35021.0,64.2824,64.5512,64.2018,64.4079,35021.0
2016-07-27 11:00:00,71.85,72.05,71.71,72.04,33010.0,64.381,64.5602,64.2555,64.5512,33010.0
2016-07-27 11:30:00,72.03,72.15,71.83,71.89,27813.0,64.5423,64.6498,64.363,64.4168,27813.0
2016-07-27 12:00:00,71.89,72.0,71.83,71.85,27311.0,64.4168,64.5154,64.363,64.381,27311.0
2016-07-27 12:30:00,71.85,71.92,71.82,71.9,20220.0,64.381,64.4437,64.3541,64.4258,20220.0
2016-07-27 13:00:00,71.88,71.92,71.83,71.88,31741.0,64.4079,64.4437,64.363,64.4079,31741.0
2016-07-27 13:30:00,71.88,72.01,71.84,71.94,41665.0,64.4079,64.5243,64.372,64.4616,41665.0
2016-07-27 14:00:00,71.91,72.0,71.46,71.91,88482.0,64.4347,64.5154,64.0315,64.4347,88482.0
2016-07-27 14:30:00,71.9,72.04,71.83,71.96,39401.0,64.4258,64.5512,64.363,64.4795,39401.0
2016-07-27 15:00:00,71.97,72.02,71.87,71.94,57381.0,64.4885,64.5333,64.3989,64.4616,57381.0
2016-07-27 15:30:00,71.94,71.95,71.74,71.86,151379.0,64.4616,64.4706,64.2824,64.3899,151379.0
2016-07-28 09:30:00,72.75,73.42,72.15,72.8,64436.0,65.1874,65.7878,64.6498,65.2322,64436.0
2016-07-28 10:00:00,72.8,73.22,72.62,72.76,41888.0,65.2322,65.6086,65.0709,65.1964,41888.0
2016-07-28 10:30:00,72.73,72.9,72.53,72.73,33922.0,65.1695,65.3218,64.9903,65.1695,33922.0
2016-07-28 11:00:00,72.73,72.86,72.42,72.49,52520.0,65.1695,65.286,64.8917,64.9544,52520.0
2016-07-28 11:30:00,72.52,72.58,72.32,72.46,41010.0,64.9813,65.0351,64.8021,64.9276,41010.0
2016-07-28 12:00:00,72.48,72.66,72.45,72.54,34349.0,64.9455,65.1068,64.9186,64.9992,34349.0
2016-07-28 12:30:00,72.54,72.6,72.49,72.57,17569.0,64.9992,65.053,64.9544,65.0261,17569.0
2016-07-28 13:00:00,72.58,72.61,72.49,72.61,23119.0,65.0351,65.062,64.9544,65.062,23119.0
2016-07-28 13:30:00,72.62,72.71,72.52,72.6,29655.0,65.0709,65.1516,64.9813,65.053,29655.0
2016-07-28 14:00:00,72.61,72.81,72.58,72.81,54807.0,65.062,65.2412,65.0351,65.2412,54807.0
2016-07-28 14:30:00,72.81,72.91,72.77,72.88,50673.0,65.2412,65.3308,65.2053,65.3039,50673.0
2016-07-28 15:00:00,72.88,72.94,72.79,72.88,53824.0,65.3039,65.3577,65.2233,65.3039,53824.0
2016-07-28 15:30:00,72.89,72.98,72.73,72.77,187801.0,65.3129,65.3935,65.1695,65.2053,187801.0
2016-07-29 09:30:00,72.82,73.49,72.59,73.23,95408.0,65.2501,65.8505,65.044,65.6175,95408.0
2016-07-29 10:00:00,73.22,73.24,72.67,73.18,78544.0,65.6086,65.6265,65.1157,65.5727,78544.0
2016-07-29 10:30:00,73.22,73.26,72.99,72.99,29577.0,65.6086,65.6444,65.4025,65.4025,29577.0
2016-07-29 11:00:00,72.98,73.0,72.64,72.71,42294.0,65.3935,65.4114,65.0888,65.1516,42294.0
2016-07-29 11:30:00,72.72,72.88,72.7,72.76,18129.0,65.1605,65.3039,65.1426,65.1964,18129.0
2016-07-29 12:00:00,72.76,72.8,72.59,72.59,35924.0,65.1964,65.2322,65.044,65.044,35924.0
2016-07-29 12:30:00,72.59,72.65,72.29,72.29,33633.0,65.044,65.0978,64.7752,64.7752,33633.0
2016-07-29 13:00:00,72.27,72.34,72.19,72.31,30697.0,64.7573,64.82,64.6856,64.7932,30697.0
2016-07-29 13:30:00,72.31,72.48,72.19,72.42,43687.0,64.7932,64.9455,64.6856,64.8917,43687.0
2016-07-29 14:00:00,72.42,72.45,72.27,72.45,34615.0,64.8917,64.9186,64.7573,64.9186,34615.0
2016-07-29 14:30:00,72.46,72.46,72.32,72.37,49322.0,64.9276,64.9276,64.8021,64.8469,49322.0
2016-07-29 15:00:00,72.37,72.43,72.32,72.35,47848.0,64.8469,64.9007,64.8021,64.829,47848.0
2016-07-29 15:30:00,72.35,72.47,72.29,72.37,164744.0,64.829,64.9365,64.7752,64.8469,164744.0
2016-08-01 09:30:00,72.21,72.5,71.61,72.36,45636.0,64.7035,64.9634,64.1659,64.838,45636.0
2016-08-01 10:00:00,72.41,72.49,72.22,72.38,29913.0,64.8828,64.9544,64.7125,64.8559,29913.0
2016-08-01 10:30:00,72.37,72.58,72.33,72.5,29361.0,64.8469,65.0351,64.8111,64.9634,29361.0
2016-08-01 11:00:00,72.48,72.63,72.45,72.51,25376.0,64.9455,65.0799,64.9186,64.9724,25376.0
2016-08-01 11:30:00,72.49,72.58,72.42,72.5,54271.0,64.9544,65.0351,64.8917,64.9634,54271.0
2016-08-01 12:00:00,72.47,72.49,72.3,72.41,25591.0,64.9365,64.9544,64.7842,64.8828,25591.0
2016-08-01 12:30:00,72.42,72.48,72.33,72.38,10737.0,64.8917,64.9455,64.8111,64.8559,10737.0
2016-08-01 13:00:00,72.37,72.42,72.21,72.34,11960.0,64.8469,64.8917,64.7035,64.82,11960.0
2016-08-01 13:30:00,72.31,72.37,72.25,72.35,11931.0,64.7932,64.8469,64.7394,64.829,11931.0
2016-08-01 14:00:00,72.36,72.4,72.24,72.28,21028.0,64.838,64.8738,64.7304,64.7663,21028.0
2016-08-01 14:30:00,72.28,72.37,72.24,72.35,17121.0,64.7663,64.8469,64.7304,64.829,17121.0
2016-08-01 15:00:00,72.36,72.48,72.31,72.34,30790.0,64.838,64.9455,64.7932,64.82,30790.0
2016-08-01 15:30:00,72.34,72.43,72.24,72.41,117477.0,64.82,64.9007,64.7304,64.8828,117477.0
2016-08-02 09:30:00,70.99,71.82,70.74,71.6,37544.0,63.6104,64.3541,63.3864,64.157,37544.0
2016-08-02 10:00:00,71.63,71.75,71.5,71.65,30008.0,64.1838,64.2914,64.0674,64.2018,30008.0
2016-08-02 10:30:00,71.68,71.73,71.54,71.59,33947.0,64.2286,64.2734,64.1032,64.148,33947.0
2016-08-02 11:00:00,71.6,71.86,71.6,71.84,31375.0,64.157,64.3899,64.157,64.372,31375.0
2016-08-02 11:30:00,71.85,71.91,71.75,71.78,25610.0,64.381,64.4347,64.2914,64.3182,25610.0
2016-08-02 12:00:00,71.78,71.88,71.7,71.87,17425.0,64.3182,64.4079,64.2466,64.3989,17425.0
2016-08-02 12:30:00,71.86,71.87,71.72,71.76,17332.0,64.3899,64.3989,64.2645,64.3003,17332.0
2016-08-02 13:00:00,71.74,71.81,71.68,71.8,11610.0,64.2824,64.3451,64.2286,64.3362,11610.0
2016-08-02 13:30:00,71.81,71.93,71.81,71.92,17542.0,64.3451,64.4527,64.3451,64.4437,17542.0
2016-08-02 14:00:00,71.92,72.07,71.91,72.01,26737.0,64.4437,64.5781,64.4347,64.5243,26737.0
2016-08-02 14:30:00,72.01,72.07,71.93,71.99,32558.0,64.5243,64.5781,64.4527,64.5064,32558.0
2016-08-02 15:00:00,72.0,72.0,71.82,71.82,43636.0,64.5154,64.5154,64.3541,64.3541,43636.0
2016-08-02 15:30:00,71.82,71.88,71.64,71.7,147849.0,64.3541,64.4079,64.1928,64.2466,147849.0
2016-08-03 09:30:00,71.7,71.7,70.91,71.03,36607.0,64.2466,64.2466,63.5387,63.6462,36607.0
2016-08-03 10:00:00,71.0,71.04,70.8,70.91,35408.0,63.6193,63.6552,63.4401,63.5387,35408.0
2016-08-03 10:30:00,70.88,71.08,70.78,70.96,29224.0,63.5118,63.691,63.4222,63.5835,29224.0
2016-08-03 11:00:00,70.96,71.02,70.91,70.97,17282.0,63.5835,63.6373,63.5387,63.5924,17282.0
2016-08-03 11:30:00,70.95,70.99,70.82,70.89,20005.0,63.5745,63.6104,63.458,63.5208,20005.0
2016-08-03 12:00:00,70.88,70.9,70.76,70.76,21734.0,63.5118,63.5297,63.4043,63.4043,21734.0
2016-08-03 12:30:00,70.79,70.94,70.77,70.91,21432.0,63.4312,63.5656,63.4132,63.5387,21432.0
2016-08-03 13:00:00,70.91,70.97,70.86,70.96,22416.0,63.5387,63.5924,63.4939,63.5835,22416.0
2016-08-03 13:30:00,70.96,71.01,70.91,70.93,26431.0,63.5835,63.6283,63.5387,63.5566,26431.0
2016-08-03 14:00:00,70.94,70.96,70.8,70.81,30360.0,63.5656,63.5835,63.4401,63.4491,30360.0
2016-08-03 14:30:00,70.81,70.95,70.77,70.91,47849.0,63.4491,63.5745,63.4132,63.5387,47849.0
2016-08-03 15:00:00,70.89,71.12,70.89,71.11,40186.0,63.5208,63.7269,63.5208,63.7179,40186.0
2016-08-03 15:30:00,71.11,71.14,70.9,71.05,210589.0,63.7179,63.7448,63.5297,63.6641,210589.0
2016-08-04 09:30:00,71.23,71.79,71.23,71.5,47297.0,63.8254,64.3272,63.8254,64.0674,47297.0
2016-08-04 10:00:00,71.51,71.59,71.28,71.43,27295.0,64.0763,64.148,63.8702,64.0046,27295.0
2016-08-04 10:30:00,71.46,71.54,71.25,71.38,35738.0,64.0315,64.1032,63.8433,63.9598,35738.0
2016-08-04 11:00:00,71.37,71.39,71.15,71.24,20254.0,63.9509,63.9688,63.7537,63.8344,20254.0
2016-08-04 11:30:00,71.23,71.38,71.21,71.37,21437.0,63.8254,63.9598,63.8075,63.9509,21437.0
2016-08-04 12:00:00,71.36,71.39,71.15,71.31,49596.0,63.9419,63.9688,63.7537,63.8971,49596.0
2016-08-04 12:30:00,71.31,71.31,71.18,71.24,16967.0,63.8971,63.8971,63.7806,63.8344,16967.0
2016-08-04 13:00:00,71.25,71.25,71.09,71.14,18968.0,63.8433,63.8433,63.7,63.7448,18968.0
2016-08-04 13:30:00,71.13,71.19,71.01,71.03,21582.0,63.7358,63.7896,63.6283,63.6462,21582.0
2016-08-04 14:00:00,71.02,71.1,70.92,71.0,25189.0,63.6373,63.7089,63.5476,63.6193,25189.0
2016-08-04 14:30:00,70.99,71.04,70.95,70.99,25161.0,63.6104,63.6552,63.5745,63.6104,25161.0
2016-08-04 15:00:00,70.99,71.06,70.95,71.06,43551.0,63.6104,63.6731,63.5745,63.6731,43551.0
2016-08-04 15:30:00,71.06,71.1,70.96,71.0,167085.0,63.6731,63.7089,63.5835,63.6193,167085.0
2016-08-05 09:30:00,71.56,71.65,71.35,71.55,25415.0,64.1211,64.2018,63.9329,64.1122,25415.0
2016-08-05 10:00:00,71.55,71.6,71.21,71.55,34295.0,64.1122,64.157,63.8075,64.1122,34295.0
2016-08-05 10:30:00,71.55,71.57,71.44,71.49,35836.0,64.1122,64.1301,64.0136,64.0584,35836.0
2016-08-05 11:00:00,71.5,71.59,71.46,71.52,46593.0,64.0674,64.148,64.0315,64.0853,46593.0
2016-08-05 11:30:00,71.53,71.54,71.46,71.53,61480.0,64.0942,64.1032,64.0315,64.0942,61480.0
2016-08-05 12:00:00,71.53,71.61,71.35,71.37,31294.0,64.0942,64.1659,63.9329,63.9509,31294.0
2016-08-05 12:30:00,71.41,71.53,71.41,71.51,13505.0,63.9867,64.0942,63.9867,64.0763,13505.0
2016-08-05 13:00:00,71.51,71.55,71.48,71.52,14633.0,64.0763,64.1122,64.0494,64.0853,14633.0
2016-08-05 13:30:00,71.52,71.53,71.36,71.46,24837.0,64.0853,64.0942,63.9419,64.0315,24837.0
2016-08-05 14:00:00,71.49,71.51,71.41,71.46,18113.0,64.0584,64.0763,63.9867,64.0315,18113.0
2016-08-05 14:30:00,71.45,71.5,71.35,71.36,30620.0,64.0226,64.0674,63.9329,63.9419,30620.0
2016-08-05 15:00:00,71.37,71.42,71.27,71.3,55511.0,63.9509,63.9957,63.8613,63.8881,55511.0
2016-08-05 15:30:00,71.3,71.4,71.19,71.4,108666.0,63.8881,63.9777,63.7896,63.9777,108666.0
2016-08-08 09:30:00,71.36,71.56,71.28,71.28,14600.0,63.9419,64.1211,63.8702,63.8702,14600.0
2016-08-08 10:00:00,71.32,71.5,71.28,71.29,23087.0,63.9061,64.0674,63.8702,63.8792,23087.0
2016-08-08 10:30:00,71.3,71.34,70.93,71.09,19624.0,63.8881,63.924,63.5566,63.7,19624.0
2016-08-08 11:00:00,71.06,71.16,70.93,70.93,20158.0,63.6731,63.7627,63.5566,63.5566,20158.0
2016-08-08 11:30:00,70.91,70.93,70.77,70.78,49669.0,63.5387,63.5566,63.4132,63.4222,49669.0
2016-08-08 12:00:00,70.78,70.94,70.77,70.84,18873.0,63.4222,63.5656,63.4132,63.476,18873.0
2016-08-08 12:30:00,70.83,70.84,70.69,70.71,12745.0,63.467,63.476,63.3416,63.3595,12745.0
2016-08-08 13:00:00,70.71,70.78,70.67,70.78,12184.0,63.3595,63.4222,63.3236,63.4222,12184.0
2016-08-08 13:30:00,70.83,70.9,70.83,70.9,15841.0,63.467,63.5297,63.467,63.5297,15841.0
2016-08-08 14:00:00,70.91,70.95,70.87,70.92,67520.0,63.5387,63.5745,63.5028,63.5476,67520.0
2016-08-08 14:30:00,70.92,70.99,70.91,70.91,26353.0,63.5476,63.6104,63.5387,63.5387,26353.0
2016-08-08 15:00:00,70.9,70.96,70.81,70.88,49772.0,63.5297,63.5835,63.4491,63.5118,49772.0
2016-08-08 15:30:00,70.89,71.0,70.88,70.97,169606.0,63.5208,63.6193,63.5118,63.5924,169606.0
2016-08-09 09:30:00,71.11,71.18,70.74,71.01,18250.0,63.7179,63.7806,63.3864,63.6283,18250.0
2016-08-09 10:00:00,71.0,71.06,70.89,70.94,24341.0,63.6193,63.6731,63.5208,63.5656,24341.0
2016-08-09 10:30:00,70.95,70.95,70.76,70.87,28796.0,63.5745,63.5745,63.4043,63.5028,28796.0
2016-08-09 11:00:00,70.87,71.15,70.87,71.13,31877.0,63.5028,63.7537,63.5028,63.7358,31877.0
2016-08-09 11:30:00,71.13,71.16,70.95,71.13,28973.0,63.7358,63.7627,63.5745,63.7358,28973.0
2016-08-09 12:00:00,71.13,71.18,70.98,71.01,19657.0,63.7358,63.7806,63.6014,63.6283,19657.0
2016-08-09 12:30:00,71.01,71.04,70.93,71.0,20897.0,63.6283,63.6552,63.5566,63.6193,20897.0
2016-08-09 13:00:00,71.01,71.18,71.01,71.07,35007.0,63.6283,63.7806,63.6283,63.6821,35007.0
2016-08-09 13:30:00,71.09,71.13,70.95,71.05,24338.0,63.7,63.7358,63.5745,63.6641,24338.0
2016-08-09 14:00:00,71.05,71.12,71.02,71.07,30672.0,63.6641,63.7269,63.6373,63.6821,30672.0
2016-08-09 14:30:00,71.07,71.12,70.82,71.1,69827.0,63.6821,63.7269,63.458,63.7089,69827.0
2016-08-09 15:00:00,71.11,71.18,71.05,71.17,64306.0,63.7179,63.7806,63.6641,63.7717,64306.0
2016-08-09 15:30:00,71.17,71.31,71.09,71.31,144954.0,63.7717,63.8971,63.7,63.8971,144954.0
2016-08-10 09:30:00,71.5,71.5,71.0,71.15,21458.0,64.0674,64.0674,63.6193,63.7537,21458.0
2016-08-10 10:00:00,71.09,71.23,71.07,71.21,18859.0,63.7,63.8254,63.6821,63.8075,18859.0
2016-08-10 10:30:00,71.2,71.24,71.04,71.04,15678.0,63.7985,63.8344,63.6552,63.6552,15678.0
2016-08-10 11:00:00,71.06,71.07,70.91,70.94,58555.0,63.6731,63.6821,63.5387,63.5656,58555.0
2016-08-10 11:30:00,70.93,71.02,70.91,70.94,13814.0,63.5566,63.6373,63.5387,63.5656,13814.0
2016-08-10 12:00:00,70.94,71.27,70.92,71.22,17685.0,63.5656,63.8613,63.5476,63.8165,17685.0
2016-08-10 12:30:00,71.2,71.37,71.2,71.34,11736.0,63.7985,63.9509,63.7985,63.924,11736.0
2016-08-10 13:00:00,71.34,71.37,71.27,71.34,21249.0,63.924,63.9509,63.8613,63.924,21249.0
2016-08-10 13:30:00,71.36,71.43,71.3,71.34,17628.0,63.9419,64.0046,63.8881,63.924,17628.0
2016-08-10 14:00:00,71.36,71.38,71.31,71.31,16488.0,63.9419,63.9598,63.8971,63.8971,16488.0
2016-08-10 14:30:00,71.33,71.34,71.28,71.31,26212.0,63.915,63.924,63.8702,63.8971,26212.0
2016-08-10 15:00:00,71.33,71.35,71.24,71.26,44223.0,63.915,63.9329,63.8344,63.8523,44223.0
2016-08-10 15:30:00,71.26,71.35,71.19,71.33,110618.0,63.8523,63.9329,63.7896,63.915,110618.0
2016-08-11 09:30:00,71.49,72.07,71.49,71.95,31994.0,64.0584,64.5781,64.0584,64.4706,31994.0
2016-08-11 10:00:00,71.95,71.95,71.61,71.75,18642.0,64.4706,64.4706,64.1659,64.2914,18642.0
2016-08-11 10:30:00,71.77,71.88,71.76,71.84,10427.0,64.3093,64.4079,64.3003,64.372,10427.0
2016-08-11 11:00:00,71.84,71.89,71.79,71.83,15678.0,64.372,64.4168,64.3272,64.363,15678.0
2016-08-11 11:30:00,71.84,71.88,71.74,71.82,10819.0,64.372,64.4079,64.2824,64.3541,10819.0
2016-08-11 12:00:00,71.83,71.85,71.7,71.79,9949.0,64.363,64.381,64.2466,64.3272,9949.0
2016-08-11 12:30:00,71.8,71.82,71.62,71.65,12179.0,64.3362,64.3541,64.1749,64.2018,12179.0
2016-08-11 13:00:00,71.65,71.69,71.56,71.56,11223.0,64.2018,64.2376,64.1211,64.1211,11223.0
2016-08-11 13:30:00,71.57,71.63,71.54,71.58,10912.0,64.1301,64.1838,64.1032,64.139,10912.0
2016-08-11 14:00:00,71.59,71.62,71.5,71.5,18181.0,64.148,64.1749,64.0674,64.0674,18181.0
2016-08-11 14:30:00,71.53,71.57,71.41,71.57,23347.0,64.0942,64.1301,63.9867,64.1301,23347.0
2016-08-11 15:00:00,71.57,71.83,71.55,71.78,57808.0,64.1301,64.363,64.1122,64.3182,57808.0
2016-08-11 15:30:00,71.79,71.9,71.75,71.81,77258.0,64.3272,64.4258,64.2914,64.3451,77258.0
2016-08-12 09:30:00,71.81,71.95,71.68,71.89,17446.0,64.3451,64.4706,64.2286,64.4168,17446.0
2016-08-12 10:00:00,71.86,72.2,71.83,72.12,32575.0,64.3899,64.6946,64.363,64.6229,32575.0
2016-08-12 10:30:00,72.12,72.41,72.1,72.37,25526.0,64.6229,64.8828,64.605,64.8469,25526.0
2016-08-12 11:00:00,72.41,72.48,72.31,72.48,55584.0,64.8828,64.9455,64.7932,64.9455,55584.0
2016-08-12 11:30:00,72.49,72.54,72.39,72.49,36069.0,64.9544,64.9992,64.8648,64.9544,36069.0
2016-08-12 12:00:00,72.48,72.5,72.24,72.26,38527.0,64.9455,64.9634,64.7304,64.7483,38527.0
2016-08-12 12:30:00,72.26,72.35,72.23,72.24,23111.0,64.7483,64.829,64.7215,64.7304,23111.0
2016-08-12 13:00:00,72.26,72.28,72.13,72.2,23892.0,64.7483,64.7663,64.6319,64.6946,23892.0
2016-08-12 13:30:00,72.2,72.21,72.12,72.18,18919.0,64.6946,64.7035,64.6229,64.6767,18919.0
2016-08-12 14:00:00,72.17,72.25,72.08,72.15,22741.0,64.6677,64.7394,64.5871,64.6498,22741.0
2016-08-12 14:30:00,72.14,72.28,72.1,72.26,32770.0,64.6408,64.7663,64.605,64.7483,32770.0
2016-08-12 15:00:00,72.26,72.38,72.24,72.38,29991.0,64.7483,64.8559,64.7304,64.8559,29991.0
2016-08-12 15:30:00,72.39,72.46,72.34,72.36,101422.0,64.8648,64.9276,64.82,64.838,101422.0
2016-08-15 09:30:00,72.63,72.85,72.51,72.76,24465.0,65.0799,65.277,64.9724,65.1964,24465.0
2016-08-15 10:00:00,72.76,73.0,72.76,73.0,20356.0,65.1964,65.4114,65.1964,65.4114,20356.0
2016-08-15 10:30:00,72.98,73.02,72.89,72.98,40800.0,65.3935,65.4293,65.3129,65.3935,40800.0
2016-08-15 11:00:00,72.99,73.0,72.91,73.0,17881.0,65.4025,65.4114,65.3308,65.4114,17881.0
2016-08-15 11:30:00,73.01,73.11,72.93,72.96,17136.0,65.4204,65.51,65.3487,65.3756,17136.0
2016-08-15 12:00:00,72.97,72.97,72.82,72.82,5284.0,65.3845,65.3845,65.2501,65.2501,5284.0
2016-08-15 12:30:00,72.83,73.05,72.78,73.01,36483.0,65.2591,65.4562,65.2143,65.4204,36483.0
2016-08-15 13:00:00,73.01,73.11,73.0,73.1,20683.0,65.4204,65.51,65.4114,65.501,20683.0
2016-08-15 13:30:00,73.1,73.22,73.1,73.16,32456.0,65.501,65.6086,65.501,65.5548,32456.0
2016-08-15 14:00:00,73.16,73.21,73.08,73.18,42818.0,65.5548,65.5996,65.4831,65.5727,42818.0
2016-08-15 14:30:00,73.15,73.21,73.1,73.1,91787.0,65.5458,65.5996,65.501,65.501,91787.0
2016-08-15 15:00:00,73.1,73.11,72.94,72.96,31164.0,65.501,65.51,65.3577,65.3756,31164.0
2016-08-15 15:30:00,72.97,72.98,72.81,72.82,80907.0,65.3845,65.3935,65.2412,65.2501,80907.0
2016-08-16 09:30:00,72.58,73.11,72.48,72.52,10689.0,65.0351,65.51,64.9455,64.9813,10689.0
2016-08-16 10:00:00,72.55,72.76,72.55,72.73,17542.0,65.0082,65.1964,65.0082,65.1695,17542.0
2016-08-16 10:30:00,72.75,72.81,72.69,72.8,19792.0,65.1874,65.2412,65.1336,65.2322,19792.0
2016-08-16 11:00:00,72.78,72.78,72.56,72.57,15124.0,65.2143,65.2143,65.0172,65.0261,15124.0
2016-08-16 11:30:00,72.58,72.61,72.52,72.57,13828.0,65.0351,65.062,64.9813,65.0261,13828.0
2016-08-16 12:00:00,72.56,72.56,72.37,72.37,15083.0,65.0172,65.0172,64.8469,64.8469,15083.0
2016-08-16 12:30:00,72.36,72.44,72.36,72.39,6503.0,64.838,64.9096,64.838,64.8648,6503.0
2016-08-16 13:00:00,72.37,72.37,72.24,72.33,15591.0,64.8469,64.8469,64.7304,64.8111,15591.0
2016-08-16 13:30:00,72.32,72.33,72.25,72.27,9905.0,64.8021,64.8111,64.7394,64.7573,9905.0
2016-08-16 14:00:00,72.26,72.35,72.16,72.24,14917.0,64.7483,64.829,64.6587,64.7304,14917.0
2016-08-16 14:30:00,72.24,72.32,72.23,72.3,18262.0,64.7304,64.8021,64.7215,64.7842,18262.0
2016-08-16 15:00:00,72.32,72.42,72.28,72.39,20990.0,64.8021,64.8917,64.7663,64.8648,20990.0
2016-08-16 15:30:00,72.39,72.42,72.21,72.23,72142.0,64.8648,64.8917,64.7035,64.7215,72142.0
2016-08-17 09:30:00,72.23,72.3,71.94,71.94,41394.0,64.7215,64.7842,64.4616,64.4616,41394.0
2016-08-17 10:00:00,71.97,71.98,71.8,71.87,19074.0,64.4885,64.4975,64.3362,64.3989,19074.0
2016-08-17 10:30:00,71.89,71.9,71.66,71.73,29256.0,64.4168,64.4258,64.2107,64.2734,29256.0
2016-08-17 11:00:00,71.73,71.74,71.39,71.45,13278.0,64.2734,64.2824,63.9688,64.0226,13278.0
2016-08-17 11:30:00,71.39,71.4,71.29,71.31,10856.0,63.9688,63.9777,63.8792,63.8971,10856.0
2016-08-17 12:00:00,71.31,71.51,71.3,71.5,12265.0,63.8971,64.0763,63.8881,64.0674,12265.0
2016-08-17 12:30:00,71.48,71.77,71.45,71.59,14857.0,64.0494,64.3093,64.0226,64.148,14857.0
2016-08-17 13:00:00,71.58,71.63,71.54,71.58,9660.0,64.139,64.1838,64.1032,64.139,9660.0
2016-08-17 13:30:00,71.6,71.66,71.54,71.54,43418.0,64.157,64.2107,64.1032,64.1032,43418.0
2016-08-17 14:00:00,71.52,71.66,71.42,71.56,27348.0,64.0853,64.2107,63.9957,64.1211,27348.0
2016-08-17 14:30:00,71.56,71.6,71.5,71.6,13690.0,64.1211,64.157,64.0674,64.157,13690.0
2016-08-17 15:00:00,71.6,71.62,71.55,71.59,75479.0,64.157,64.1749,64.1122,64.148,75479.0
2016-08-17 15:30:00,71.56,71.7,71.56,71.66,111784.0,64.1211,64.2466,64.1211,64.2107,111784.0
2016-08-18 09:30:00,71.58,71.81,71.39,71.49,16112.0,64.139,64.3451,63.9688,64.0584,16112.0
2016-08-18 10:00:00,71.6,71.67,71.5,71.6,8312.0,64.157,64.2197,64.0674,64.157,8312.0
2016-08-18 10:30:00,71.6,71.91,71.59,71.91,36656.0,64.157,64.4347,64.148,64.4347,36656.0
2016-08-18 11:00:00,71.89,72.07,71.83,72.02,18902.0,64.4168,64.5781,64.363,64.5333,18902.0
2016-08-18 11:30:00,72.0,72.03,71.84,71.86,5469.0,64.5154,64.5423,64.372,64.3899,5469.0
2016-08-18 12:00:00,71.85,71.92,71.79,71.84,10357.0,64.381,64.4437,64.3272,64.372,10357.0
2016-08-18 12:30:00,71.82,71.91,71.77,71.77,3900.0,64.3541,64.4347,64.3093,64.3093,3900.0
2016-08-18 13:00:00,71.81,71.86,71.81,71.83,5552.0,64.3451,64.3899,64.3451,64.363,5552.0
2016-08-18 13:30:00,71.83,71.87,71.82,71.86,7939.0,64.363,64.3989,64.3541,64.3899,7939.0
2016-08-18 14:00:00,71.87,72.1,71.8,72.09,19706.0,64.3989,64.605,64.3362,64.596,19706.0
2016-08-18 14:30:00,72.08,72.1,71.89,71.89,12082.0,64.5871,64.605,64.4168,64.4168,12082.0
2016-08-18 15:00:00,71.91,71.97,71.89,71.95,14565.0,64.4347,64.4885,64.4168,64.4706,14565.0
2016-08-18 15:30:00,71.95,71.96,71.84,71.89,44163.0,64.4706,64.4795,64.372,64.4168,44163.0
2016-08-19 09:30:00,71.62,71.64,71.25,71.38,33948.0,64.1749,64.1928,63.8433,63.9598,33948.0
2016-08-19 10:00:00,71.42,71.65,71.38,71.65,15171.0,63.9957,64.2018,63.9598,64.2018,15171.0
2016-08-19 10:30:00,71.64,71.67,71.44,71.51,12767.0,64.1928,64.2197,64.0136,64.0763,12767.0
2016-08-19 11:00:00,71.51,71.52,71.37,71.51,23854.0,64.0763,64.0853,63.9509,64.0763,23854.0
2016-08-19 11:30:00,71.53,71.53,71.43,71.48,11866.0,64.0942,64.0942,64.0046,64.0494,11866.0
2016-08-19 12:00:00,71.45,71.49,71.34,71.42,16102.0,64.0226,64.0584,63.924,63.9957,16102.0
2016-08-19 12:30:00,71.42,71.42,71.19,71.22,44956.0,63.9957,63.9957,63.7896,63.8165,44956.0
2016-08-19 13:00:00,71.21,71.34,71.21,71.28,20025.0,63.8075,63.924,63.8075,63.8702,20025.0
2016-08-19 13:30:00,71.27,71.31,71.11,71.16,39344.0,63.8613,63.8971,63.7179,63.7627,39344.0
2016-08-19 14:00:00,71.16,71.19,71.09,71.15,73299.0,63.7627,63.7896,63.7,63.7537,73299.0
2016-08-19 14:30:00,71.15,71.28,71.14,71.21,22850.0,63.7537,63.8702,63.7448,63.8075,22850.0
2016-08-19 15:00:00,71.21,71.28,71.17,71.23,48245.0,63.8075,63.8702,63.7717,63.8254,48245.0
2016-08-19 15:30:00,71.23,71.34,71.23,71.25,73054.0,63.8254,63.924,63.8254,63.8433,73054.0
2016-08-22 09:30:00,71.22,71.55,71.08,71.49,29698.0,63.8165,64.1122,63.691,64.0584,29698.0
2016-08-22 10:00:00,71.48,71.54,71.42,71.46,21244.0,64.0494,64.1032,63.9957,64.0315,21244.0
2016-08-22 10:30:00,71.5,71.73,71.49,71.72,28111.0,64.0674,64.2734,64.0584,64.2645,28111.0
2016-08-22 11:00:00,71.75,71.79,71.61,71.64,16334.0,64.2914,64.3272,64.1659,64.1928,16334.0
2016-08-22 11:30:00,71.63,71.91,71.63,71.84,20645.0,64.1838,64.4347,64.1838,64.372,20645.0
2016-08-22 12:00:00,71.85,72.06,71.82,71.99,15023.0,64.381,64.5691,64.3541,64.5064,15023.0
2016-08-22 12:30:00,71.95,72.05,71.92,71.94,18077.0,64.4706,64.5602,64.4437,64.4616,18077.0
2016-08-22 13:00:00,71.95,71.98,71.67,71.67,12045.0,64.4706,64.4975,64.2197,64.2197,12045.0
2016-08-22 13:30:00,71.69,71.88,71.64,71.83,23394.0,64.2376,64.4079,64.1928,64.363,23394.0
2016-08-22 14:00:00,71.85,71.85,71.69,71.77,27523.0,64.381,64.381,64.2376,64.3093,27523.0
2016-08-22 14:30:00,71.77,71.9,71.75,71.84,30311.0,64.3093,64.4258,64.2914,64.372,30311.0
2016-08-22 15:00:00,71.83,71.94,71.79,71.87,85533.0,64.363,64.4616,64.3272,64.3989,85533.0
2016-08-22 15:30:00,71.87,71.93,71.75,71.9,158785.0,64.3989,64.4527,64.2914,64.4258,158785.0
2016-08-23 09:30:00,72.08,72.56,72.08,72.42,12336.0,64.5871,65.0172,64.5871,64.8917,12336.0
2016-08-23 10:00:00,72.46,72.61,72.28,72.36,17311.0,64.9276,65.062,64.7663,64.838,17311.0
2016-08-23 10:30:00,72.39,72.47,72.31,72.34,59981.0,64.8648,64.9365,64.7932,64.82,59981.0
2016-08-23 11:00:00,72.34,72.38,72.27,72.32,8091.0,64.82,64.8559,64.7573,64.8021,8091.0
2016-08-23 11:30:00,72.33,72.42,72.29,72.29,62274.0,64.8111,64.8917,64.7752,64.7752,62274.0
2016-08-23 12:00:00,72.28,72.34,72.25,72.27,7200.0,64.7663,64.82,64.7394,64.7573,7200.0
2016-08-23 12:30:00,72.28,72.35,72.14,72.18,9805.0,64.7663,64.829,64.6408,64.6767,9805.0
2016-08-23 13:00:00,72.18,72.24,72.15,72.2,6153.0,64.6767,64.7304,64.6498,64.6946,6153.0
2016-08-23 13:30:00,72.19,72.21,72.09,72.13,23775.0,64.6856,64.7035,64.596,64.6319,23775.0
2016-08-23 14:00:00,72.14,72.23,72.14,72.2,8582.0,64.6408,64.7215,64.6408,64.6946,8582.0
2016-08-23 14:30:00,72.22,72.22,72.11,72.16,12306.0,64.7125,64.7125,64.6139,64.6587,12306.0
2016-08-23 15:00:00,72.17,72.29,72.16,72.26,19571.0,64.6677,64.7752,64.6587,64.7483,19571.0
2016-08-23 15:30:00,72.27,72.29,72.16,72.17,60954.0,64.7573,64.7752,64.6587,64.6677,60954.0
2016-08-24 09:30:00,72.01,72.25,72.01,72.03,18000.0,64.5243,64.7394,64.5243,64.5423,18000.0
2016-08-24 10:00:00,72.09,72.18,71.84,71.85,27178.0,64.596,64.6767,64.372,64.381,27178.0
2016-08-24 10:30:00,71.85,71.94,71.81,71.93,35905.0,64.381,64.4616,64.3451,64.4527,35905.0
2016-08-24 11:00:00,71.93,71.96,71.84,71.91,38003.0,64.4527,64.4795,64.372,64.4347,38003.0
2016-08-24 11:30:00,71.92,71.94,71.89,71.92,36302.0,64.4437,64.4616,64.4168,64.4437,36302.0
2016-08-24 12:00:00,71.91,72.03,71.91,72.0,20305.0,64.4347,64.5423,64.4347,64.5154,20305.0
2016-08-24 12:30:00,72.01,72.03,71.87,71.92,12691.0,64.5243,64.5423,64.3989,64.4437,12691.0
2016-08-24 13:00:00,71.9,71.98,71.88,71.96,7883.0,64.4258,64.4975,64.4079,64.4795,7883.0
2016-08-24 13:30:00,71.94,71.95,71.89,71.9,14940.0,64.4616,64.4706,64.4168,64.4258,14940.0
2016-08-24 14:00:00,71.9,71.91,71.76,71.81,15036.0,64.4258,64.4347,64.3003,64.3451,15036.0
2016-08-24 14:30:00,71.8,71.92,71.78,71.92,21614.0,64.3362,64.4437,64.3182,64.4437,21614.0
2016-08-24 15:00:00,71.93,71.95,71.73,71.77,38510.0,64.4527,64.4706,64.2734,64.3093,38510.0
2016-08-24 15:30:00,71.77,71.82,71.66,71.81,102366.0,64.3093,64.3541,64.2107,64.3451,102366.0
2016-08-25 09:30:00,71.69,72.05,71.48,71.95,20895.0,64.2376,64.5602,64.0494,64.4706,20895.0
2016-08-25 10:00:00,71.93,72.13,71.91,72.07,12000.0,64.4527,64.6319,64.4347,64.5781,12000.0
2016-08-25 10:30:00,72.02,72.11,71.96,72.0,14223.0,64.5333,64.6139,64.4795,64.5154,14223.0
2016-08-25 11:00:00,72.01,72.19,72.01,72.13,12285.0,64.5243,64.6856,64.5243,64.6319,12285.0
2016-08-25 11:30:00,72.15,72.17,71.94,71.98,13402.0,64.6498,64.6677,64.4616,64.4975,13402.0
2016-08-25 12:00:00,71.98,72.0,71.84,71.89,8610.0,64.4975,64.5154,64.372,64.4168,8610.0
2016-08-25 12:30:00,71.91,72.04,71.89,72.03,20292.0,64.4347,64.5512,64.4168,64.5423,20292.0
2016-08-25 13:00:00,72.04,72.05,71.93,72.0,5400.0,64.5512,64.5602,64.4527,64.5154,5400.0
2016-08-25 13:30:00,72.01,72.03,71.87,71.99,12200.0,64.5243,64.5423,64.3989,64.5064,12200.0
2016-08-25 14:00:00,71.98,72.02,71.91,72.02,14790.0,64.4975,64.5333,64.4347,64.5333,14790.0
2016-08-25 14:30:00,72.0,72.04,71.94,71.95,8974.0,64.5154,64.5512,64.4616,64.4706,8974.0
2016-08-25 15:00:00,71.95,72.08,71.92,72.03,18084.0,64.4706,64.5871,64.4437,64.5423,18084.0
2016-08-25 15:30:00,72.02,72.08,71.96,72.08,61082.0,64.5333,64.5871,64.4795,64.5871,61082.0
2016-08-26 09:30:00,72.25,72.34,72.03,72.22,24032.0,64.7394,64.82,64.5423,64.7125,24032.0
2016-08-26 10:00:00,72.16,72.49,72.0,72.22,31687.0,64.6587,64.9544,64.5154,64.7125,31687.0
2016-08-26 10:30:00,72.27,72.28,72.02,72.09,17359.0,64.7573,64.7663,64.5333,64.596,17359.0
2016-08-26 11:00:00,72.09,72.11,72.0,72.09,9584.0,64.596,64.6139,64.5154,64.596,9584.0
2016-08-26 11:30:00,72.09,72.09,71.67,71.68,10775.0,64.596,64.596,64.2197,64.2286,10775.0
2016-08-26 12:00:00,71.67,71.7,71.33,71.43,7478.0,64.2197,64.2466,63.915,64.0046,7478.0
2016-08-26 12:30:00,71.42,71.58,71.42,71.48,6564.0,63.9957,64.139,63.9957,64.0494,6564.0
2016-08-26 13:00:00,71.51,71.63,71.49,71.62,10672.0,64.0763,64.1838,64.0584,64.1749,10672.0
2016-08-26 13:30:00,71.61,71.62,71.33,71.41,8050.0,64.1659,64.1749,63.915,63.9867,8050.0
2016-08-26 14:00:00,71.41,71.52,71.22,71.22,10745.0,63.9867,64.0853,63.8165,63.8165,10745.0
2016-08-26 14:30:00,71.23,71.39,71.18,71.31,9568.0,63.8254,63.9688,63.7806,63.8971,9568.0
2016-08-26 15:00:00,71.33,71.51,71.28,71.51,15122.0,63.915,64.0763,63.8702,64.0763,15122.0
2016-08-26 15:30:00,71.52,71.64,71.52,71.58,52959.0,64.0853,64.1928,64.0853,64.139,52959.0
2016-08-29 09:30:00,71.69,71.91,71.43,71.79,8536.0,64.2376,64.4347,64.0046,64.3272,8536.0
2016-08-29 10:00:00,71.76,72.05,71.76,71.87,34905.0,64.3003,64.5602,64.3003,64.3989,34905.0
2016-08-29 10:30:00,71.84,72.08,71.79,72.02,26134.0,64.372,64.5871,64.3272,64.5333,26134.0
2016-08-29 11:00:00,72.04,72.11,72.02,72.08,13840.0,64.5512,64.6139,64.5333,64.5871,13840.0
2016-08-29 11:30:00,72.09,72.11,71.89,71.9,25571.0,64.596,64.6139,64.4168,64.4258,25571.0
2016-08-29 12:00:00,71.91,72.03,71.89,71.98,16433.0,64.4347,64.5423,64.4168,64.4975,16433.0
2016-08-29 12:30:00,72.0,72.13,71.98,72.13,15224.0,64.5154,64.6319,64.4975,64.6319,15224.0
2016-08-29 13:00:00,72.14,72.15,72.09,72.14,6611.0,64.6408,64.6498,64.596,64.6408,6611.0
2016-08-29 13:30:00,72.14,72.17,72.09,72.16,9239.0,64.6408,64.6677,64.596,64.6587,9239.0
2016-08-29 14:00:00,72.16,72.16,72.08,72.08,13301.0,64.6587,64.6587,64.5871,64.5871,13301.0
2016-08-29 14:30:00,72.08,72.09,71.97,71.99,14817.0,64.5871,64.596,64.4885,64.5064,14817.0
2016-08-29 15:00:00,71.99,71.99,71.89,71.93,18310.0,64.5064,64.5064,64.4168,64.4527,18310.0
2016-08-29 15:30:00,71.93,72.12,71.9,72.1,70511.0,64.4527,64.6229,64.4258,64.605,70511.0
2016-08-30 09:30:00,71.93,72.13,71.87,71.96,29881.0,64.4527,64.6319,64.3989,64.4795,29881.0
2016-08-30 10:00:00,71.93,71.95,71.69,71.79,21850.0,64.4527,64.4706,64.2376,64.3272,21850.0
2016-08-30 10:30:00,71.81,71.82,71.66,71.72,17272.0,64.3451,64.3541,64.2107,64.2645,17272.0
2016-08-30 11:00:00,71.72,71.82,71.54,71.58,42950.0,64.2645,64.3541,64.1032,64.139,42950.0
2016-08-30 11:30:00,71.58,71.63,71.48,71.63,18149.0,64.139,64.1838,64.0494,64.1838,18149.0
2016-08-30 12:00:00,71.63,71.73,71.53,71.53,10919.0,64.1838,64.2734,64.0942,64.0942,10919.0
2016-08-30 12:30:00,71.53,71.57,71.38,71.38,16330.0,64.0942,64.1301,63.9598,63.9598,16330.0
2016-08-30 13:00:00,71.35,71.48,71.33,71.39,12606.0,63.9329,64.0494,63.915,63.9688,12606.0
2016-08-30 13:30:00,71.4,71.45,71.27,71.31,19115.0,63.9777,64.0226,63.8613,63.8971,19115.0
2016-08-30 14:00:00,71.31,71.36,71.07,71.26,40677.0,63.8971,63.9419,63.6821,63.8523,40677.0
2016-08-30 14:30:00,71.25,71.28,71.16,71.22,18429.0,63.8433,63.8702,63.7627,63.8165,18429.0
2016-08-30 15:00:00,71.21,71.23,71.16,71.18,25043.0,63.8075,63.8254,63.7627,63.7806,25043.0
2016-08-30 15:30:00,71.19,71.27,71.17,71.25,81459.0,63.7896,63.8613,63.7717,63.8433,81459.0
2016-08-31 09:30:00,71.08,71.37,71.03,71.3,15541.0,63.691,63.9509,63.6462,63.8881,15541.0
2016-08-31 10:00:00,71.32,71.49,71.2,71.25,19820.0,63.9061,64.0584,63.7985,63.8433,19820.0
2016-08-31 10:30:00,71.23,71.45,71.09,71.16,48318.0,63.8254,64.0226,63.7,63.7627,48318.0
2016-08-31 11:00:00,71.18,71.22,71.05,71.12,24583.0,63.7806,63.8165,63.6641,63.7269,24583.0
2016-08-31 11:30:00,71.14,71.22,71.04,71.19,13515.0,63.7448,63.8165,63.6552,63.7896,13515.0
2016-08-31 12:00:00,71.2,71.21,70.95,70.98,14860.0,63.7985,63.8075,63.5745,63.6014,14860.0
2016-08-31 12:30:00,70.98,70.98,70.72,70.75,21833.0,63.6014,63.6014,63.3684,63.3953,21833.0
2016-08-31 13:00:00,70.75,70.97,70.69,70.97,16426.0,63.3953,63.5924,63.3416,63.5924,16426.0
2016-08-31 13:30:00,70.96,71.04,70.85,70.93,17127.0,63.5835,63.6552,63.4849,63.5566,17127.0
2016-08-31 14:00:00,70.95,71.1,70.88,71.02,34702.0,63.5745,63.7089,63.5118,63.6373,34702.0
2016-08-31 14:30:00,71.02,71.14,70.97,71.06,58238.0,63.6373,63.7448,63.5924,63.6731,58238.0
2016-08-31 15:00:00,71.06,71.34,71.05,71.31,32752.0,63.6731,63.924,63.6641,63.8971,32752.0
2016-08-31 15:30:00,71.31,71.33,71.18,71.21,84119.0,63.8971,63.915,63.7806,63.8075,84119.0
2016-09-01 09:30:00,71.32,71.45,71.06,71.18,15981.0,63.9061,64.0226,63.6731,63.7806,15981.0
2016-09-01 10:00:00,71.17,71.33,70.93,70.93,26417.0,63.7717,63.915,63.5566,63.5566,26417.0
2016-09-01 10:30:00,70.92,70.93,70.71,70.84,39549.0,63.5476,63.5566,63.3595,63.476,39549.0
2016-09-01 11:00:00,70.83,70.93,70.75,70.92,14494.0,63.467,63.5566,63.3953,63.5476,14494.0
2016-09-01 11:30:00,70.91,71.03,70.89,71.03,13135.0,63.5387,63.6462,63.5208,63.6462,13135.0
2016-09-01 12:00:00,71.04,71.43,71.02,71.43,15547.0,63.6552,64.0046,63.6373,64.0046,15547.0
2016-09-01 12:30:00,71.47,71.61,71.46,71.56,26067.0,64.0405,64.1659,64.0315,64.1211,26067.0
2016-09-01 13:00:00,71.57,71.75,71.57,71.75,15099.0,64.1301,64.2914,64.1301,64.2914,15099.0
2016-09-01 13:30:00,71.76,71.88,71.75,71.77,25524.0,64.3003,64.4079,64.2914,64.3093,25524.0
2016-09-01 14:00:00,71.77,71.81,71.66,71.79,22867.0,64.3093,64.3451,64.2107,64.3272,22867.0
2016-09-01 14:30:00,71.82,71.86,71.73,71.74,25966.0,64.3541,64.3899,64.2734,64.2824,25966.0
2016-09-01 15:00:00,71.75,71.78,71.5,71.6,36737.0,64.2914,64.3182,64.0674,64.157,36737.0
2016-09-01 15:30:00,71.6,71.83,71.56,71.81,88582.0,64.157,64.363,64.1211,64.3451,88582.0
2016-09-02 09:30:00,72.05,72.51,71.92,72.19,13643.0,64.5602,64.9724,64.4437,64.6856,13643.0
2016-09-02 10:00:00,72.23,72.36,72.2,72.27,17300.0,64.7215,64.838,64.6946,64.7573,17300.0
2016-09-02 10:30:00,72.32,72.34,72.14,72.25,50467.0,64.8021,64.82,64.6408,64.7394,50467.0
2016-09-02 11:00:00,72.29,72.4,72.19,72.38,24386.0,64.7752,64.8738,64.6856,64.8559,24386.0
2016-09-02 11:30:00,72.36,72.55,72.31,72.41,34563.0,64.838,65.0082,64.7932,64.8828,34563.0
2016-09-02 12:00:00,72.39,72.39,72.15,72.19,13266.0,64.8648,64.8648,64.6498,64.6856,13266.0
2016-09-02 12:30:00,72.18,72.25,72.11,72.12,11000.0,64.6767,64.7394,64.6139,64.6229,11000.0
2016-09-02 13:00:00,72.12,72.19,72.09,72.13,9172.0,64.6229,64.6856,64.596,64.6319,9172.0
2016-09-02 13:30:00,72.17,72.17,72.04,72.04,13083.0,64.6677,64.6677,64.5512,64.5512,13083.0
2016-09-02 14:00:00,72.05,72.27,72.05,72.19,32120.0,64.5602,64.7573,64.5602,64.6856,32120.0
2016-09-02 14:30:00,72.18,72.36,72.17,72.36,22670.0,64.6767,64.838,64.6677,64.838,22670.0
2016-09-02 15:00:00,72.36,72.47,72.29,72.45,19714.0,64.838,64.9365,64.7752,64.9186,19714.0
2016-09-02 15:30:00,72.44,72.46,72.35,72.4,51480.0,64.9096,64.9276,64.829,64.8738,51480.0
2016-09-06 09:30:00,72.49,72.75,72.13,72.4,17805.0,64.9544,65.1874,64.6319,64.8738,17805.0
2016-09-06 10:00:00,72.36,72.47,71.9,71.9,11501.0,64.838,64.9365,64.4258,64.4258,11501.0
2016-09-06 10:30:00,71.94,71.96,71.83,71.83,7683.0,64.4616,64.4795,64.363,64.363,7683.0
2016-09-06 11:00:00,71.85,71.99,71.81,71.89,5476.0,64.381,64.5064,64.3451,64.4168,5476.0
2016-09-06 11:30:00,71.89,71.98,71.79,71.9,7597.0,64.4168,64.4975,64.3272,64.4258,7597.0
2016-09-06 12:00:00,71.93,71.93,71.68,71.69,4000.0,64.4527,64.4527,64.2286,64.2376,4000.0
2016-09-06 12:30:00,71.71,71.81,71.69,71.78,33670.0,64.2555,64.3451,64.2376,64.3182,33670.0
2016-09-06 13:00:00,71.76,71.78,71.67,71.75,8466.0,64.3003,64.3182,64.2197,64.2914,8466.0
2016-09-06 13:30:00,71.76,71.8,71.72,71.78,15009.0,64.3003,64.3362,64.2645,64.3182,15009.0
2016-09-06 14:00:00,71.79,71.86,71.78,71.85,13927.0,64.3272,64.3899,64.3182,64.381,13927.0
2016-09-06 14:30:00,71.86,71.87,71.81,71.84,14368.0,64.3899,64.3989,64.3451,64.372,14368.0
2016-09-06 15:00:00,71.84,71.92,71.82,71.88,18080.0,64.372,64.4437,64.3541,64.4079,18080.0
2016-09-06 15:30:00,71.88,72.09,71.88,72.09,74134.0,64.4079,64.596,64.4079,64.596,74134.0
2016-09-07 09:30:00,71.9,71.94,71.63,71.63,22190.0,64.4258,64.4616,64.1838,64.1838,22190.0
2016-09-07 10:00:00,71.65,71.68,71.45,71.49,44666.0,64.2018,64.2286,64.0226,64.0584,44666.0
2016-09-07 10:30:00,71.5,71.5,71.34,71.34,18231.0,64.0674,64.0674,63.924,63.924,18231.0
2016-09-07 11:00:00,71.32,71.36,70.85,70.86,104834.0,63.9061,63.9419,63.4849,63.4939,104834.0
2016-09-07 11:30:00,70.86,70.97,70.71,70.82,24117.0,63.4939,63.5924,63.3595,63.458,24117.0
2016-09-07 12:00:00,70.79,70.82,70.59,70.61,21655.0,63.4312,63.458,63.252,63.2699,21655.0
2016-09-07 12:30:00,70.61,70.79,70.6,70.67,21017.0,63.2699,63.4312,63.2609,63.3236,21017.0
2016-09-07 13:00:00,70.68,71.01,70.66,70.86,25635.0,63.3326,63.6283,63.3147,63.4939,25635.0
2016-09-07 13:30:00,70.86,70.91,70.8,70.81,47634.0,63.4939,63.5387,63.4401,63.4491,47634.0
2016-09-07 14:00:00,70.8,70.94,70.75,70.77,26352.0,63.4401,63.5656,63.3953,63.4132,26352.0
2016-09-07 14:30:00,70.77,70.89,70.7,70.81,40018.0,63.4132,63.5208,63.3505,63.4491,40018.0
2016-09-07 15:00:00,70.83,71.1,70.83,70.98,40489.0,63.467,63.7089,63.467,63.6014,40489.0
2016-09-07 15:30:00,70.98,71.0,70.81,70.89,107951.0,63.6014,63.6193,63.4491,63.5208,107951.0
2016-09-08 09:30:00,70.68,70.91,70.68,70.76,16298.0,63.3326,63.5387,63.3326,63.4043,16298.0
2016-09-08 10:00:00,70.75,70.76,70.32,70.36,31857.0,63.3953,63.4043,63.01,63.0459,31857.0
2016-09-08 10:30:00,70.37,70.46,70.23,70.23,18193.0,63.0548,63.1355,62.9294,62.9294,18193.0
2016-09-08 11:00:00,70.25,70.25,69.88,69.91,46075.0,62.9473,62.9473,62.6158,62.6426,46075.0
2016-09-08 11:30:00,69.92,69.93,69.72,69.85,20918.0,62.6516,62.6606,62.4724,62.5889,20918.0
2016-09-08 12:00:00,69.88,69.93,69.76,69.83,19388.0,62.6158,62.6606,62.5082,62.571,19388.0
2016-09-08 12:30:00,69.83,69.95,69.81,69.9,10863.0,62.571,62.6785,62.553,62.6337,10863.0
2016-09-08 13:00:00,69.92,70.07,69.89,70.05,75519.0,62.6516,62.786,62.6247,62.7681,75519.0
2016-09-08 13:30:00,70.05,70.13,69.97,70.06,11650.0,62.7681,62.8398,62.6964,62.777,11650.0
2016-09-08 14:00:00,70.04,70.08,69.99,70.0,12093.0,62.7591,62.795,62.7143,62.7233,12093.0
2016-09-08 14:30:00,70.01,70.19,69.98,70.07,27182.0,62.7322,62.8935,62.7054,62.786,27182.0
2016-09-08 15:00:00,70.06,70.1,69.98,70.0,17859.0,62.777,62.8129,62.7054,62.7233,17859.0
2016-09-08 15:30:00,69.98,69.99,69.88,69.9,80959.0,62.7054,62.7143,62.6158,62.6337,80959.0
2016-09-09 09:30:00,69.34,69.65,68.33,68.55,94199.0,62.1319,62.4097,61.2269,61.424,94199.0
2016-09-09 10:00:00,68.55,68.66,68.04,68.11,43274.0,61.424,61.5226,60.967,61.0298,43274.0
2016-09-09 10:30:00,68.13,68.14,67.7,67.79,42779.0,61.0477,61.0566,60.6624,60.743,42779.0
2016-09-09 11:00:00,67.78,68.04,67.77,68.03,35947.0,60.7341,60.967,60.7251,60.9581,35947.0
2016-09-09 11:30:00,68.04,68.04,67.63,67.67,32431.0,60.967,60.967,60.5997,60.6355,32431.0
2016-09-09 12:00:00,67.67,67.87,67.64,67.84,33936.0,60.6355,60.8147,60.6086,60.7878,33936.0
2016-09-09 12:30:00,67.8,67.81,67.63,67.65,18211.0,60.752,60.7609,60.5997,60.6176,18211.0
2016-09-09 13:00:00,67.63,67.64,67.21,67.33,32215.0,60.5997,60.6086,60.2233,60.3308,32215.0
2016-09-09 13:30:00,67.31,67.33,66.94,67.04,37157.0,60.3129,60.3308,59.9814,60.071,37157.0
2016-09-09 14:00:00,67.03,67.39,66.83,67.39,45429.0,60.062,60.3846,59.8828,60.3846,45429.0
2016-09-09 14:30:00,67.39,67.5,67.26,67.4,54260.0,60.3846,60.4832,60.2681,60.3936,54260.0
2016-09-09 15:00:00,67.4,67.49,67.29,67.31,72975.0,60.3936,60.4742,60.295,60.3129,72975.0
2016-09-09 15:30:00,67.31,67.33,66.83,66.83,186834.0,60.3129,60.3308,59.8828,59.8828,186834.0
2016-09-12 09:30:00,66.73,67.28,66.71,67.0,89268.0,59.7932,60.286,59.7753,60.0351,89268.0
2016-09-12 10:00:00,67.0,67.02,66.86,66.98,51463.0,60.0351,60.0531,59.9097,60.0172,51463.0
2016-09-12 10:30:00,67.0,67.02,66.74,66.85,32236.0,60.0351,60.0531,59.8022,59.9007,32236.0
2016-09-12 11:00:00,66.86,67.04,66.79,66.82,56900.0,59.9097,60.071,59.847,59.8739,56900.0
2016-09-12 11:30:00,66.83,67.01,66.73,66.93,56790.0,59.8828,60.0441,59.7932,59.9724,56790.0
2016-09-12 12:00:00,66.92,66.99,66.84,66.93,35505.0,59.9635,60.0262,59.8918,59.9724,35505.0
2016-09-12 12:30:00,66.94,66.98,66.85,66.95,30889.0,59.9814,60.0172,59.9007,59.9903,30889.0
2016-09-12 13:00:00,66.96,67.28,66.86,66.86,63555.0,59.9993,60.286,59.9097,59.9097,63555.0
2016-09-12 13:30:00,66.89,67.02,66.73,66.98,75238.0,59.9366,60.0531,59.7932,60.0172,75238.0
2016-09-12 14:00:00,66.99,67.33,66.99,67.28,94273.0,60.0262,60.3308,60.0262,60.286,94273.0
2016-09-12 14:30:00,67.3,67.6,67.28,67.54,44690.0,60.304,60.5728,60.286,60.519,44690.0
2016-09-12 15:00:00,67.53,67.64,67.34,67.38,63767.0,60.51,60.6086,60.3398,60.3756,63767.0
2016-09-12 15:30:00,67.38,67.52,67.18,67.39,196277.0,60.3756,60.5011,60.1964,60.3846,196277.0
2016-09-13 09:30:00,66.57,67.04,66.57,66.68,30653.0,59.7574,60.1793,59.7574,59.8561,30653.0
2016-09-13 10:00:00,66.67,66.67,66.33,66.5,15083.0,59.8471,59.8471,59.5419,59.6945,15083.0
2016-09-13 10:30:00,66.43,66.84,66.43,66.7,54606.0,59.6317,59.9997,59.6317,59.874,54606.0
2016-09-13 11:00:00,66.68,66.76,66.63,66.7,19372.0,59.8561,59.9279,59.8112,59.874,19372.0
2016-09-13 11:30:00,66.67,66.7,66.5,66.59,15202.0,59.8471,59.874,59.6945,59.7753,15202.0
2016-09-13 12:00:00,66.62,66.62,66.39,66.39,10994.0,59.8022,59.8022,59.5958,59.5958,10994.0
2016-09-13 12:30:00,66.4,66.45,66.25,66.26,40018.0,59.6047,59.6496,59.4701,59.4791,40018.0
2016-09-13 13:00:00,66.27,66.82,66.19,66.81,10641.0,59.4881,59.9818,59.4162,59.9728,10641.0
2016-09-13 13:30:00,66.84,66.99,66.7,66.78,24527.0,59.9997,60.1344,59.874,59.9459,24527.0
2016-09-13 14:00:00,66.77,66.81,66.61,66.61,16244.0,59.9369,59.9728,59.7933,59.7933,16244.0
2016-09-13 14:30:00,66.59,66.84,66.54,66.65,53435.0,59.7753,59.9997,59.7304,59.8292,53435.0
2016-09-13 15:00:00,66.56,66.9,66.48,66.86,40533.0,59.7484,60.0536,59.6766,60.0177,40533.0
2016-09-13 15:30:00,66.84,66.9,66.52,66.58,108602.0,59.9997,60.0536,59.7125,59.7663,108602.0
2016-09-14 09:30:00,66.65,66.98,66.52,66.61,13677.0,59.8292,60.1254,59.7125,59.7933,13677.0
2016-09-14 10:00:00,66.62,66.92,66.57,66.81,38930.0,59.8022,60.0715,59.7574,59.9728,38930.0
2016-09-14 10:30:00,66.84,66.97,66.53,66.59,28473.0,59.9997,60.1164,59.7214,59.7753,28473.0
2016-09-14 11:00:00,66.58,66.64,66.33,66.49,42209.0,59.7663,59.8202,59.5419,59.6855,42209.0
2016-09-14 11:30:00,66.45,66.51,66.29,66.38,39651.0,59.6496,59.7035,59.506,59.5868,39651.0
2016-09-14 12:00:00,66.39,66.39,66.16,66.19,39680.0,59.5958,59.5958,59.3893,59.4162,39680.0
2016-09-14 12:30:00,66.19,66.24,65.89,65.97,51883.0,59.4162,59.4611,59.1469,59.2188,51883.0
2016-09-14 13:00:00,65.99,66.32,65.99,66.11,34615.0,59.2367,59.5329,59.2367,59.3444,34615.0
2016-09-14 13:30:00,66.14,66.25,66.05,66.18,57639.0,59.3714,59.4701,59.2906,59.4073,57639.0
2016-09-14 14:00:00,66.19,66.29,65.94,66.29,35884.0,59.4162,59.506,59.1918,59.506,35884.0
2016-09-14 14:30:00,66.27,66.27,66.06,66.16,24553.0,59.4881,59.4881,59.2995,59.3893,24553.0
2016-09-14 15:00:00,66.18,66.19,65.84,65.84,40299.0,59.4073,59.4162,59.1021,59.1021,40299.0
2016-09-14 15:30:00,65.85,66.19,65.83,66.11,141193.0,59.111,59.4162,59.0931,59.3444,141193.0
2016-09-15 09:30:00,66.05,66.59,66.05,66.42,43040.0,59.2906,59.7753,59.2906,59.6227,43040.0
2016-09-15 10:00:00,66.44,66.47,66.07,66.16,49812.0,59.6407,59.6676,59.3085,59.3893,49812.0
2016-09-15 10:30:00,66.16,66.36,66.07,66.35,32775.0,59.3893,59.5688,59.3085,59.5599,32775.0
2016-09-15 11:00:00,66.37,66.6,66.34,66.56,80080.0,59.5778,59.7843,59.5509,59.7484,80080.0
2016-09-15 11:30:00,66.58,66.63,66.36,66.36,178822.0,59.7663,59.8112,59.5688,59.5688,178822.0
2016-09-15 12:00:00,66.36,66.37,66.02,66.1,49923.0,59.5688,59.5778,59.2636,59.3355,49923.0
2016-09-15 12:30:00,66.11,66.28,65.99,66.28,49541.0,59.3444,59.497,59.2367,59.497,49541.0
2016-09-15 13:00:00,66.27,66.54,66.27,66.46,182303.0,59.4881,59.7304,59.4881,59.6586,182303.0
2016-09-15 13:30:00,66.47,66.99,66.45,66.97,283242.0,59.6676,60.1344,59.6496,60.1164,283242.0
2016-09-15 14:00:00,67.0,67.02,66.76,66.78,49023.0,60.1433,60.1613,59.9279,59.9459,49023.0
2016-09-15 14:30:00,66.78,67.11,66.74,67.02,144820.0,59.9459,60.2421,59.91,60.1613,144820.0
2016-09-15 15:00:00,67.02,67.13,66.74,66.75,85681.0,60.1613,60.26,59.91,59.9189,85681.0
2016-09-15 15:30:00,66.77,67.0,66.75,66.84,202954.0,59.9369,60.1433,59.9189,59.9997,202954.0
2016-09-16 09:30:00,66.43,66.52,66.19,66.31,113354.0,59.6317,59.7125,59.4162,59.524,113354.0
2016-09-16 10:00:00,66.31,66.37,66.15,66.3,35546.0,59.524,59.5778,59.3803,59.515,35546.0
2016-09-16 10:30:00,66.27,66.42,66.24,66.31,12254.0,59.4881,59.6227,59.4611,59.524,12254.0
2016-09-16 11:00:00,66.28,66.31,66.17,66.27,17909.0,59.497,59.524,59.3983,59.4881,17909.0
2016-09-16 11:30:00,66.29,66.49,66.25,66.36,12741.0,59.506,59.6855,59.4701,59.5688,12741.0
2016-09-16 12:00:00,66.35,66.5,66.35,66.42,9616.0,59.5599,59.6945,59.5599,59.6227,9616.0
2016-09-16 12:30:00,66.43,66.45,66.34,66.36,7630.0,59.6317,59.6496,59.5509,59.5688,7630.0
2016-09-16 13:00:00,66.35,66.45,66.25,66.25,14737.0,59.5599,59.6496,59.4701,59.4701,14737.0
2016-09-16 13:30:00,66.24,66.31,66.18,66.18,20411.0,59.4611,59.524,59.4073,59.4073,20411.0
2016-09-16 14:00:00,66.17,66.41,66.14,66.38,22800.0,59.3983,59.6137,59.3714,59.5868,22800.0
2016-09-16 14:30:00,66.39,66.43,66.21,66.21,59793.0,59.5958,59.6317,59.4342,59.4342,59793.0
2016-09-16 15:00:00,66.2,66.28,66.1,66.26,81730.0,59.4252,59.497,59.3355,59.4791,81730.0
2016-09-16 15:30:00,66.25,66.35,66.16,66.22,180315.0,59.4701,59.5599,59.3893,59.4432,180315.0
2016-09-19 09:30:00,66.25,66.99,66.1,66.95,26727.0,59.4701,60.1344,59.3355,60.0985,26727.0
2016-09-19 10:00:00,67.04,67.35,67.0,67.33,51616.0,60.1793,60.4575,60.1433,60.4396,51616.0
2016-09-19 10:30:00,67.32,67.69,67.25,67.64,76603.0,60.4306,60.7627,60.3678,60.7179,76603.0
2016-09-19 11:00:00,67.61,67.73,67.51,67.53,81840.0,60.6909,60.7986,60.6012,60.6191,81840.0
2016-09-19 11:30:00,67.55,67.66,67.51,67.58,29348.0,60.6371,60.7358,60.6012,60.664,29348.0
2016-09-19 12:00:00,67.55,67.59,67.19,67.44,87690.0,60.6371,60.673,60.3139,60.5383,87690.0
2016-09-19 12:30:00,67.44,67.53,67.4,67.5,49733.0,60.5383,60.6191,60.5024,60.5922,49733.0
2016-09-19 13:00:00,67.49,67.56,67.35,67.36,32950.0,60.5832,60.646,60.4575,60.4665,32950.0
2016-09-19 13:30:00,67.36,67.38,67.05,67.34,34615.0,60.4665,60.4845,60.1882,60.4486,34615.0
2016-09-19 14:00:00,67.33,67.45,67.28,67.33,36150.0,60.4396,60.5473,60.3947,60.4396,36150.0
2016-09-19 14:30:00,67.33,67.5,67.29,67.48,40096.0,60.4396,60.5922,60.4037,60.5742,40096.0
2016-09-19 15:00:00,67.47,67.54,67.31,67.39,57585.0,60.5652,60.6281,60.4216,60.4934,57585.0
2016-09-19 15:30:00,67.36,67.53,67.23,67.42,203755.0,60.4665,60.6191,60.3498,60.5204,203755.0
2016-09-20 09:30:00,67.74,67.85,67.43,67.48,16230.0,60.8076,60.9064,60.5293,60.5742,16230.0
2016-09-20 10:00:00,67.49,67.49,67.26,67.35,6420.0,60.5832,60.5832,60.3767,60.4575,6420.0
2016-09-20 10:30:00,67.33,67.47,67.27,67.4,26226.0,60.4396,60.5652,60.3857,60.5024,26226.0
2016-09-20 11:00:00,67.4,67.48,67.25,67.25,37159.0,60.5024,60.5742,60.3678,60.3678,37159.0
2016-09-20 11:30:00,67.27,67.44,67.16,67.33,24700.0,60.3857,60.5383,60.287,60.4396,24700.0
2016-09-20 12:00:00,67.3,67.33,67.16,67.19,4500.0,60.4126,60.4396,60.287,60.3139,4500.0
2016-09-20 12:30:00,67.19,67.3,67.12,67.13,27979.0,60.3139,60.4126,60.2511,60.26,27979.0
2016-09-20 13:00:00,67.06,67.26,67.06,67.17,9675.0,60.1972,60.3767,60.1972,60.2959,9675.0
2016-09-20 13:30:00,67.17,67.32,67.15,67.31,11734.0,60.2959,60.4306,60.278,60.4216,11734.0
2016-09-20 14:00:00,67.29,67.35,67.24,67.31,17327.0,60.4037,60.4575,60.3588,60.4216,17327.0
2016-09-20 14:30:00,67.31,67.39,67.23,67.36,17360.0,60.4216,60.4934,60.3498,60.4665,17360.0
2016-09-20 15:00:00,67.34,67.46,67.23,67.39,38161.0,60.4486,60.5563,60.3498,60.4934,38161.0
2016-09-20 15:30:00,67.4,67.44,67.32,67.36,142187.0,60.5024,60.5383,60.4306,60.4665,142187.0
2016-09-21 09:30:00,67.69,68.03,67.48,67.53,45295.0,60.7627,61.0679,60.5742,60.6191,45295.0
2016-09-21 10:00:00,67.54,67.7,67.51,67.61,24271.0,60.6281,60.7717,60.6012,60.6909,24271.0
2016-09-21 10:30:00,67.63,67.65,67.16,67.27,43966.0,60.7089,60.7268,60.287,60.3857,43966.0
2016-09-21 11:00:00,67.28,67.44,67.23,67.43,12897.0,60.3947,60.5383,60.3498,60.5293,12897.0
2016-09-21 11:30:00,67.44,67.5,67.35,67.49,16446.0,60.5383,60.5922,60.4575,60.5832,16446.0
2016-09-21 12:00:00,67.47,67.47,66.98,67.01,18104.0,60.5652,60.5652,60.1254,60.1523,18104.0
2016-09-21 12:30:00,67.02,67.24,66.86,67.23,16732.0,60.1613,60.3588,60.0177,60.3498,16732.0
2016-09-21 13:00:00,67.25,67.25,67.06,67.1,4859.0,60.3678,60.3678,60.1972,60.2331,4859.0
2016-09-21 13:30:00,67.12,67.16,66.96,66.98,8395.0,60.2511,60.287,60.1074,60.1254,8395.0
2016-09-21 14:00:00,66.88,67.59,66.77,67.05,46583.0,60.0356,60.673,59.9369,60.1882,46583.0
2016-09-21 14:30:00,67.06,67.62,67.03,67.58,21351.0,60.1972,60.6999,60.1703,60.664,21351.0
2016-09-21 15:00:00,67.58,67.83,67.5,67.79,37061.0,60.664,60.8884,60.5922,60.8525,37061.0
2016-09-21 15:30:00,67.8,68.02,67.8,67.88,103846.0,60.8615,61.059,60.8615,60.9333,103846.0
2016-09-22 09:30:00,68.56,69.38,68.56,69.28,82918.0,61.5437,62.2798,61.5437,62.19,82918.0
2016-09-22 10:00:00,69.27,69.28,68.91,69.17,88510.0,62.181,62.19,61.8579,62.0913,88510.0
2016-09-22 10:30:00,69.16,69.31,69.14,69.14,39442.0,62.0823,62.2169,62.0643,62.0643,39442.0
2016-09-22 11:00:00,69.12,69.15,68.99,69.06,32778.0,62.0464,62.0733,61.9297,61.9925,32778.0
2016-09-22 11:30:00,69.04,69.22,68.89,68.95,79246.0,61.9746,62.1362,61.8399,61.8938,79246.0
2016-09-22 12:00:00,68.98,69.1,68.83,68.91,39267.0,61.9207,62.0284,61.7861,61.8579,39267.0
2016-09-22 12:30:00,68.92,68.97,68.76,68.79,9200.0,61.8669,61.9117,61.7232,61.7502,9200.0
2016-09-22 13:00:00,68.79,69.0,68.78,68.93,32647.0,61.7502,61.9387,61.7412,61.8758,32647.0
2016-09-22 13:30:00,68.91,68.93,68.72,68.74,17315.0,61.8579,61.8758,61.6873,61.7053,17315.0
2016-09-22 14:00:00,68.75,68.81,68.72,68.74,36732.0,61.7143,61.7681,61.6873,61.7053,36732.0
2016-09-22 14:30:00,68.73,68.82,68.61,68.78,24427.0,61.6963,61.7771,61.5886,61.7412,24427.0
2016-09-22 15:00:00,68.79,68.88,68.7,68.82,29487.0,61.7502,61.831,61.6694,61.7771,29487.0
2016-09-22 15:30:00,68.82,69.1,68.82,69.05,97259.0,61.7771,62.0284,61.7771,61.9836,97259.0
2016-09-23 09:30:00,69.05,69.05,68.69,68.74,24998.0,61.9836,61.9836,61.6604,61.7053,24998.0
2016-09-23 10:00:00,68.72,68.84,68.62,68.69,13799.0,61.6873,61.795,61.5976,61.6604,13799.0
2016-09-23 10:30:00,68.7,68.8,68.65,68.78,9235.0,61.6694,61.7591,61.6245,61.7412,9235.0
2016-09-23 11:00:00,68.76,68.76,68.54,68.58,10104.0,61.7232,61.7232,61.5257,61.5617,10104.0
2016-09-23 11:30:00,68.57,68.67,68.57,68.65,9688.0,61.5527,61.6424,61.5527,61.6245,9688.0
2016-09-23 12:00:00,68.65,68.79,68.64,68.72,6564.0,61.6245,61.7502,61.6155,61.6873,6564.0
2016-09-23 12:30:00,68.72,68.74,68.63,68.67,4624.0,61.6873,61.7053,61.6065,61.6424,4624.0
2016-09-23 13:00:00,68.65,68.65,68.49,68.61,5666.0,61.6245,61.6245,61.4809,61.5886,5666.0
2016-09-23 13:30:00,68.61,68.61,68.44,68.49,11768.0,61.5886,61.5886,61.436,61.4809,11768.0
2016-09-23 14:00:00,68.44,68.55,68.42,68.52,8520.0,61.436,61.5347,61.418,61.5078,8520.0
2016-09-23 14:30:00,68.52,68.7,68.43,68.66,9500.0,61.5078,61.6694,61.427,61.6335,9500.0
2016-09-23 15:00:00,68.67,68.73,68.53,68.66,24830.0,61.6424,61.6963,61.5168,61.6335,24830.0
2016-09-23 15:30:00,68.68,68.76,68.62,68.67,97322.0,61.6514,61.7232,61.5976,61.6424,97322.0
2016-09-26 09:30:00,68.42,68.49,67.74,68.38,13953.0,61.418,61.4809,60.8076,61.3821,13953.0
2016-09-26 10:00:00,68.35,68.57,68.32,68.46,7328.0,61.3552,61.5527,61.3283,61.4539,7328.0
2016-09-26 10:30:00,68.43,68.56,68.39,68.39,3857.0,61.427,61.5437,61.3911,61.3911,3857.0
2016-09-26 11:00:00,68.44,68.47,68.35,68.47,7046.0,61.436,61.4629,61.3552,61.4629,7046.0
2016-09-26 11:30:00,68.46,68.53,68.33,68.38,5562.0,61.4539,61.5168,61.3372,61.3821,5562.0
2016-09-26 12:00:00,68.36,68.47,68.34,68.43,3495.0,61.3642,61.4629,61.3462,61.427,3495.0
2016-09-26 12:30:00,68.42,68.61,68.41,68.58,5632.0,61.418,61.5886,61.4091,61.5617,5632.0
2016-09-26 13:00:00,68.56,68.56,68.37,68.41,9260.0,61.5437,61.5437,61.3731,61.4091,9260.0
2016-09-26 13:30:00,68.44,68.44,68.26,68.33,7878.0,61.436,61.436,61.2744,61.3372,7878.0
2016-09-26 14:00:00,68.39,68.42,68.32,68.4,8008.0,61.3911,61.418,61.3283,61.4001,8008.0
2016-09-26 14:30:00,68.44,68.47,68.38,68.4,8850.0,61.436,61.4629,61.3821,61.4001,8850.0
2016-09-26 15:00:00,68.41,68.45,68.32,68.41,8611.0,61.4091,61.445,61.3283,61.4091,8611.0
2016-09-26 15:30:00,68.41,68.46,68.2,68.25,33754.0,61.4091,61.4539,61.2205,61.2654,33754.0
2016-09-27 09:30:00,68.19,68.37,68.14,68.32,6514.0,61.2116,61.3731,61.1667,61.3283,6514.0
2016-09-27 10:00:00,68.42,68.65,68.39,68.52,23700.0,61.418,61.6245,61.3911,61.5078,23700.0
2016-09-27 10:30:00,68.54,68.68,68.32,68.39,14945.0,61.5257,61.6514,61.3283,61.3911,14945.0
2016-09-27 11:00:00,68.38,68.71,68.35,68.66,35951.0,61.3821,61.6783,61.3552,61.6335,35951.0
2016-09-27 11:30:00,68.69,68.83,68.6,68.77,11321.0,61.6604,61.7861,61.5796,61.7322,11321.0
2016-09-27 12:00:00,68.77,68.93,68.76,68.89,6671.0,61.7322,61.8758,61.7232,61.8399,6671.0
2016-09-27 12:30:00,68.89,68.9,68.78,68.82,3700.0,61.8399,61.8489,61.7412,61.7771,3700.0
2016-09-27 13:00:00,68.82,68.91,68.76,68.9,8752.0,61.7771,61.8579,61.7232,61.8489,8752.0
2016-09-27 13:30:00,68.88,68.93,68.85,68.92,6630.0,61.831,61.8758,61.804,61.8669,6630.0
2016-09-27 14:00:00,68.91,68.94,68.85,68.94,7550.0,61.8579,61.8848,61.804,61.8848,7550.0
2016-09-27 14:30:00,68.89,68.92,68.86,68.87,21839.0,61.8399,61.8669,61.813,61.822,21839.0
2016-09-27 15:00:00,68.9,68.91,68.86,68.91,17027.0,61.8489,61.8579,61.813,61.8579,17027.0
2016-09-27 15:30:00,68.9,68.96,68.86,68.94,41816.0,61.8489,61.9028,61.813,61.8848,41816.0
2016-09-28 09:30:00,69.05,69.3,68.87,69.09,11102.0,61.9836,62.208,61.822,62.0195,11102.0
2016-09-28 10:00:00,69.1,69.14,68.99,69.07,14353.0,62.0284,62.0643,61.9297,62.0015,14353.0
2016-09-28 10:30:00,69.11,69.14,68.88,68.91,6207.0,62.0374,62.0643,61.831,61.8579,6207.0
2016-09-28 11:00:00,68.84,68.9,68.72,68.83,3868.0,61.795,61.8489,61.6873,61.7861,3868.0
2016-09-28 11:30:00,68.78,68.78,68.68,68.72,5539.0,61.7412,61.7412,61.6514,61.6873,5539.0
2016-09-28 12:00:00,68.7,68.71,68.59,68.62,7027.0,61.6694,61.6783,61.5706,61.5976,7027.0
2016-09-28 12:30:00,68.6,68.62,68.54,68.58,2481.0,61.5796,61.5976,61.5257,61.5617,2481.0
2016-09-28 13:00:00,68.54,68.68,68.49,68.68,6841.0,61.5257,61.6514,61.4809,61.6514,6841.0
2016-09-28 13:30:00,68.69,68.72,68.56,68.61,7527.0,61.6604,61.6873,61.5437,61.5886,7527.0
2016-09-28 14:00:00,68.64,69.14,68.56,69.11,21535.0,61.6155,62.0643,61.5437,62.0374,21535.0
2016-09-28 14:30:00,69.11,69.32,69.02,69.19,30840.0,62.0374,62.2259,61.9566,62.1092,30840.0
2016-09-28 15:00:00,69.2,69.32,69.14,69.18,27046.0,62.1182,62.2259,62.0643,62.1002,27046.0
2016-09-28 15:30:00,69.16,69.42,69.14,69.35,89866.0,62.0823,62.3157,62.0643,62.2529,89866.0
2016-09-29 09:30:00,69.19,69.47,69.14,69.17,10803.0,62.1092,62.3606,62.0643,62.0913,10803.0
2016-09-29 10:00:00,69.16,69.21,68.96,69.04,26095.0,62.0823,62.1272,61.9028,61.9746,26095.0
2016-09-29 10:30:00,69.04,69.05,68.86,68.88,22300.0,61.9746,61.9836,61.813,61.831,22300.0
2016-09-29 11:00:00,68.85,68.9,68.56,68.7,29554.0,61.804,61.8489,61.5437,61.6694,29554.0
2016-09-29 11:30:00,68.73,68.89,68.73,68.83,15400.0,61.6963,61.8399,61.6963,61.7861,15400.0
2016-09-29 12:00:00,68.83,68.93,68.7,68.88,22370.0,61.7861,61.8758,61.6694,61.831,22370.0
2016-09-29 12:30:00,68.89,68.89,68.19,68.28,13613.0,61.8399,61.8399,61.2116,61.2924,13613.0
2016-09-29 13:00:00,68.26,68.34,68.07,68.09,62053.0,61.2744,61.3462,61.1038,61.1218,62053.0
2016-09-29 13:30:00,68.09,68.17,67.77,67.84,45907.0,61.1218,61.1936,60.8345,60.8974,45907.0
2016-09-29 14:00:00,67.82,68.38,67.78,68.35,19505.0,60.8794,61.3821,60.8435,61.3552,19505.0
2016-09-29 14:30:00,68.29,68.47,68.17,68.23,28753.0,61.3013,61.4629,61.1936,61.2475,28753.0
2016-09-29 15:00:00,68.2,68.42,68.13,68.42,59453.0,61.2205,61.418,61.1577,61.418,59453.0
2016-09-29 15:30:00,68.42,68.5,68.2,68.24,151859.0,61.418,61.4898,61.2205,61.2564,151859.0
2016-09-30 09:30:00,68.44,68.87,67.96,68.23,40622.0,61.436,61.822,61.0051,61.2475,40622.0
2016-09-30 10:00:00,68.24,68.35,68.07,68.35,59435.0,61.2564,61.3552,61.1038,61.3552,59435.0
2016-09-30 10:30:00,68.39,68.57,68.24,68.37,94341.0,61.3911,61.5527,61.2564,61.3731,94341.0
2016-09-30 11:00:00,68.43,68.76,68.38,68.61,48792.0,61.427,61.7232,61.3821,61.5886,48792.0
2016-09-30 11:30:00,68.67,68.74,68.52,68.7,25865.0,61.6424,61.7053,61.5078,61.6694,25865.0
2016-09-30 12:00:00,68.7,68.88,68.68,68.8,15675.0,61.6694,61.831,61.6514,61.7591,15675.0
2016-09-30 12:30:00,68.79,68.94,68.79,68.84,12179.0,61.7502,61.8848,61.7502,61.795,12179.0
2016-09-30 13:00:00,68.82,68.9,68.76,68.77,29984.0,61.7771,61.8489,61.7232,61.7322,29984.0
2016-09-30 13:30:00,68.77,68.83,68.64,68.7,22260.0,61.7322,61.7861,61.6155,61.6694,22260.0
2016-09-30 14:00:00,68.72,69.09,68.7,69.08,53215.0,61.6873,62.0195,61.6694,62.0105,53215.0
2016-09-30 14:30:00,69.07,69.36,69.06,69.35,54400.0,62.0015,62.2618,61.9925,62.2529,54400.0
2016-09-30 15:00:00,69.35,69.4,69.25,69.28,62502.0,62.2529,62.2977,62.1631,62.19,62502.0
2016-09-30 15:30:00,69.27,69.33,68.9,68.91,217590.0,62.181,62.2349,61.8489,61.8579,217590.0
2016-10-03 09:30:00,68.66,68.72,68.33,68.59,32788.0,61.6335,61.6873,61.3372,61.5706,32788.0
2016-10-03 10:00:00,68.64,69.05,68.63,68.97,33484.0,61.6155,61.9836,61.6065,61.9117,33484.0
2016-10-03 10:30:00,69.02,69.1,68.93,69.02,23134.0,61.9566,62.0284,61.8758,61.9566,23134.0
2016-10-03 11:00:00,69.0,69.0,68.72,68.74,64310.0,61.9387,61.9387,61.6873,61.7053,64310.0
2016-10-03 11:30:00,68.75,68.89,68.72,68.76,39358.0,61.7143,61.8399,61.6873,61.7232,39358.0
2016-10-03 12:00:00,68.74,68.79,68.26,68.29,67712.0,61.7053,61.7502,61.2744,61.3013,67712.0
2016-10-03 12:30:00,68.28,68.39,68.2,68.39,23343.0,61.2924,61.3911,61.2205,61.3911,23343.0
2016-10-03 13:00:00,68.39,68.55,68.35,68.55,7120.0,61.3911,61.5347,61.3552,61.5347,7120.0
2016-10-03 13:30:00,68.53,68.63,68.49,68.62,11069.0,61.5168,61.6065,61.4809,61.5976,11069.0
2016-10-03 14:00:00,68.63,68.66,68.46,68.53,30487.0,61.6065,61.6335,61.4539,61.5168,30487.0
2016-10-03 14:30:00,68.56,68.56,68.46,68.5,31195.0,61.5437,61.5437,61.4539,61.4898,31195.0
2016-10-03 15:00:00,68.49,68.5,68.31,68.31,28632.0,61.4809,61.4898,61.3193,61.3193,28632.0
2016-10-03 15:30:00,68.32,68.37,68.16,68.17,118849.0,61.3283,61.3731,61.1846,61.1936,118849.0
2016-10-04 09:30:00,68.21,68.44,68.18,68.25,10570.0,61.2295,61.436,61.2026,61.2654,10570.0
2016-10-04 10:00:00,68.25,68.39,67.95,68.13,23511.0,61.2654,61.3911,60.9961,61.1577,23511.0
2016-10-04 10:30:00,68.16,68.45,68.13,68.22,30059.0,61.1846,61.445,61.1577,61.2385,30059.0
2016-10-04 11:00:00,68.21,68.21,67.82,67.95,29674.0,61.2295,61.2295,60.8794,60.9961,29674.0
2016-10-04 11:30:00,67.93,68.17,67.86,67.91,32255.0,60.9782,61.1936,60.9153,60.9602,32255.0
2016-10-04 12:00:00,67.92,68.0,67.73,67.91,16530.0,60.9692,61.041,60.7986,60.9602,16530.0
2016-10-04 12:30:00,67.91,67.99,67.74,67.91,31820.0,60.9602,61.032,60.8076,60.9602,31820.0
2016-10-04 13:00:00,67.91,67.94,67.55,67.57,12051.0,60.9602,60.9871,60.6371,60.655,12051.0
2016-10-04 13:30:00,67.59,67.66,67.49,67.49,16774.0,60.673,60.7358,60.5832,60.5832,16774.0
2016-10-04 14:00:00,67.48,67.55,67.28,67.31,28458.0,60.5742,60.6371,60.3947,60.4216,28458.0
2016-10-04 14:30:00,67.31,67.44,67.23,67.24,29500.0,60.4216,60.5383,60.3498,60.3588,29500.0
2016-10-04 15:00:00,67.23,67.46,67.2,67.43,42250.0,60.3498,60.5563,60.3229,60.5293,42250.0
2016-10-04 15:30:00,67.44,67.53,67.31,67.38,91112.0,60.5383,60.6191,60.4216,60.4845,91112.0
2016-10-05 09:30:00,67.77,67.86,67.25,67.47,28411.0,60.8345,60.9153,60.3678,60.5652,28411.0
2016-10-05 10:00:00,67.47,67.61,67.19,67.56,51770.0,60.5652,60.6909,60.3139,60.646,51770.0
2016-10-05 10:30:00,67.58,67.59,67.34,67.44,20600.0,60.664,60.673,60.4486,60.5383,20600.0
2016-10-05 11:00:00,67.42,67.43,67.2,67.22,35322.0,60.5204,60.5293,60.3229,60.3408,35322.0
2016-10-05 11:30:00,67.22,67.22,67.02,67.02,56606.0,60.3408,60.3408,60.1613,60.1613,56606.0
2016-10-05 12:00:00,67.03,67.14,66.94,67.0,71045.0,60.1703,60.269,60.0895,60.1433,71045.0
2016-10-05 12:30:00,67.01,67.08,66.93,66.93,37526.0,60.1523,60.2152,60.0805,60.0805,37526.0
2016-10-05 13:00:00,66.94,67.06,66.85,67.04,60935.0,60.0895,60.1972,60.0087,60.1793,60935.0
2016-10-05 13:30:00,67.06,67.36,67.06,67.3,14701.0,60.1972,60.4665,60.1972,60.4126,14701.0
2016-10-05 14:00:00,67.3,67.42,67.24,67.38,41882.0,60.4126,60.5204,60.3588,60.4845,41882.0
2016-10-05 14:30:00,67.39,67.63,67.36,67.61,42648.0,60.4934,60.7089,60.4665,60.6909,42648.0
2016-10-05 15:00:00,67.6,67.72,67.39,67.42,58355.0,60.6819,60.7897,60.4934,60.5204,58355.0
2016-10-05 15:30:00,67.41,67.64,67.4,67.55,144780.0,60.5114,60.7179,60.5024,60.6371,144780.0
2016-10-06 09:30:00,67.6,67.91,67.23,67.82,26858.0,60.6819,60.9602,60.3498,60.8794,26858.0
2016-10-06 10:00:00,67.83,68.08,67.83,67.99,32129.0,60.8884,61.1128,60.8884,61.032,32129.0
2016-10-06 10:30:00,67.97,67.97,67.76,67.77,15108.0,61.0141,61.0141,60.8256,60.8345,15108.0
2016-10-06 11:00:00,67.8,67.8,67.61,67.77,18299.0,60.8615,60.8615,60.6909,60.8345,18299.0
2016-10-06 11:30:00,67.78,67.89,67.63,67.83,10159.0,60.8435,60.9423,60.7089,60.8884,10159.0
2016-10-06 12:00:00,67.82,67.96,67.77,67.95,14347.0,60.8794,61.0051,60.8345,60.9961,14347.0
2016-10-06 12:30:00,67.96,68.04,67.9,67.98,7676.0,61.0051,61.0769,60.9512,61.0231,7676.0
2016-10-06 13:00:00,68.0,68.01,67.9,67.96,21103.0,61.041,61.05,60.9512,61.0051,21103.0
2016-10-06 13:30:00,67.97,68.04,67.92,67.95,11612.0,61.0141,61.0769,60.9692,60.9961,11612.0
2016-10-06 14:00:00,67.93,67.95,67.81,67.83,41874.0,60.9782,60.9961,60.8705,60.8884,41874.0
2016-10-06 14:30:00,67.84,67.92,67.82,67.88,18465.0,60.8974,60.9692,60.8794,60.9333,18465.0
2016-10-06 15:00:00,67.88,68.06,67.88,68.04,24127.0,60.9333,61.0949,60.9333,61.0769,24127.0
2016-10-06 15:30:00,68.04,68.11,67.93,67.96,107293.0,61.0769,61.1398,60.9782,61.0051,107293.0
2016-10-07 09:30:00,68.16,68.16,67.36,67.51,19876.0,61.1846,61.1846,60.4665,60.6012,19876.0
2016-10-07 10:00:00,67.48,67.62,67.39,67.56,14507.0,60.5742,60.6999,60.4934,60.646,14507.0
2016-10-07 10:30:00,67.56,67.73,67.52,67.52,54632.0,60.646,60.7986,60.6101,60.6101,54632.0
2016-10-07 11:00:00,67.5,67.53,67.17,67.17,15698.0,60.5922,60.6191,60.2959,60.2959,15698.0
2016-10-07 11:30:00,67.17,67.17,66.62,66.74,52675.0,60.2959,60.2959,59.8022,59.91,52675.0
2016-10-07 12:00:00,66.74,67.0,66.74,66.88,18062.0,59.91,60.1433,59.91,60.0356,18062.0
2016-10-07 12:30:00,66.87,67.1,66.86,67.05,21483.0,60.0267,60.2331,60.0177,60.1882,21483.0
2016-10-07 13:00:00,67.04,67.07,66.92,67.03,36781.0,60.1793,60.2062,60.0715,60.1703,36781.0
2016-10-07 13:30:00,67.06,67.36,67.04,67.32,20195.0,60.1972,60.4665,60.1793,60.4306,20195.0
2016-10-07 14:00:00,67.33,67.43,67.27,67.39,24157.0,60.4396,60.5293,60.3857,60.4934,24157.0
2016-10-07 14:30:00,67.38,67.56,67.38,67.39,27485.0,60.4845,60.646,60.4845,60.4934,27485.0
2016-10-07 15:00:00,67.39,67.4,67.15,67.19,33581.0,60.4934,60.5024,60.278,60.3139,33581.0
2016-10-07 15:30:00,67.18,67.18,66.87,66.88,161172.0,60.3049,60.3049,60.0267,60.0356,161172.0
2016-10-10 09:30:00,67.11,67.38,67.02,67.33,22630.0,60.2421,60.4845,60.1613,60.4396,22630.0
2016-10-10 10:00:00,67.31,67.45,67.08,67.09,20569.0,60.4216,60.5473,60.2152,60.2241,20569.0
2016-10-10 10:30:00,67.1,67.18,66.98,67.1,54263.0,60.2331,60.3049,60.1254,60.2331,54263.0
2016-10-10 11:00:00,67.1,67.37,67.04,67.25,67417.0,60.2331,60.4755,60.1793,60.3678,67417.0
2016-10-10 11:30:00,67.25,67.45,67.24,67.4,112823.0,60.3678,60.5473,60.3588,60.5024,112823.0
2016-10-10 12:00:00,67.42,67.57,67.4,67.45,25714.0,60.5204,60.655,60.5024,60.5473,25714.0
2016-10-10 12:30:00,67.44,67.57,67.44,67.56,8965.0,60.5383,60.655,60.5383,60.646,8965.0
2016-10-10 13:00:00,67.56,67.64,67.55,67.59,12662.0,60.646,60.7179,60.6371,60.673,12662.0
2016-10-10 13:30:00,67.57,67.59,67.43,67.45,15627.0,60.655,60.673,60.5293,60.5473,15627.0
2016-10-10 14:00:00,67.45,67.49,67.41,67.43,11749.0,60.5473,60.5832,60.5114,60.5293,11749.0
2016-10-10 14:30:00,67.42,67.5,67.39,67.4,22188.0,60.5204,60.5922,60.4934,60.5024,22188.0
2016-10-10 15:00:00,67.41,67.46,67.36,67.37,20594.0,60.5114,60.5563,60.4665,60.4755,20594.0
2016-10-10 15:30:00,67.37,67.37,67.26,67.28,48321.0,60.4755,60.4755,60.3767,60.3947,48321.0
2016-10-11 09:30:00,67.0,67.23,66.58,66.67,12061.0,60.1433,60.3498,59.7663,59.8471,12061.0
2016-10-11 10:00:00,66.66,66.82,66.56,66.78,22714.0,59.8381,59.9818,59.7484,59.9459,22714.0
2016-10-11 10:30:00,66.78,66.83,66.6,66.6,92606.0,59.9459,59.9907,59.7843,59.7843,92606.0
2016-10-11 11:00:00,66.6,66.62,66.26,66.26,41282.0,59.7843,59.8022,59.4791,59.4791,41282.0
2016-10-11 11:30:00,66.23,66.42,66.17,66.21,18580.0,59.4521,59.6227,59.3983,59.4342,18580.0
2016-10-11 12:00:00,66.22,66.3,66.14,66.25,12024.0,59.4432,59.515,59.3714,59.4701,12024.0
2016-10-11 12:30:00,66.24,66.35,66.14,66.16,44916.0,59.4611,59.5599,59.3714,59.3893,44916.0
2016-10-11 13:00:00,66.15,66.26,66.06,66.1,32831.0,59.3803,59.4791,59.2995,59.3355,32831.0
2016-10-11 13:30:00,66.11,66.12,65.75,65.75,15330.0,59.3444,59.3534,59.0213,59.0213,15330.0
2016-10-11 14:00:00,65.78,66.1,65.62,66.07,56475.0,59.0482,59.3355,58.9046,59.3085,56475.0
2016-10-11 14:30:00,66.07,66.25,66.04,66.22,35068.0,59.3085,59.4701,59.2816,59.4432,35068.0
2016-10-11 15:00:00,66.2,66.45,66.09,66.38,39632.0,59.4252,59.6496,59.3265,59.5868,39632.0
2016-10-11 15:30:00,66.35,66.4,66.15,66.23,114265.0,59.5599,59.6047,59.3803,59.4521,114265.0
2016-10-12 09:30:00,66.28,66.75,66.13,66.61,23088.0,59.497,59.9189,59.3624,59.7933,23088.0
2016-10-12 10:00:00,66.63,66.83,66.63,66.77,20848.0,59.8112,59.9907,59.8112,59.9369,20848.0
2016-10-12 10:30:00,66.77,66.84,66.61,66.65,20597.0,59.9369,59.9997,59.7933,59.8292,20597.0
2016-10-12 11:00:00,66.68,66.86,66.67,66.84,14259.0,59.8561,60.0177,59.8471,59.9997,14259.0
2016-10-12 11:30:00,66.85,67.01,66.8,66.8,10108.0,60.0087,60.1523,59.9638,59.9638,10108.0
2016-10-12 12:00:00,66.84,66.99,66.84,66.97,15279.0,59.9997,60.1344,59.9997,60.1164,15279.0
2016-10-12 12:30:00,66.96,67.09,66.94,67.0,19276.0,60.1074,60.2241,60.0895,60.1433,19276.0
2016-10-12 13:00:00,67.02,67.14,66.99,67.13,35163.0,60.1613,60.269,60.1344,60.26,35163.0
2016-10-12 13:30:00,67.11,67.19,67.11,67.16,21287.0,60.2421,60.3139,60.2421,60.287,21287.0
2016-10-12 14:00:00,67.18,67.26,67.05,67.07,17756.0,60.3049,60.3767,60.1882,60.2062,17756.0
2016-10-12 14:30:00,67.06,67.17,66.99,67.09,14972.0,60.1972,60.2959,60.1344,60.2241,14972.0
2016-10-12 15:00:00,67.07,67.18,67.04,67.12,29927.0,60.2062,60.3049,60.1793,60.2511,29927.0
2016-10-12 15:30:00,67.13,67.2,67.03,67.04,107477.0,60.26,60.3229,60.1703,60.1793,107477.0
2016-10-13 09:30:00,66.43,66.49,66.06,66.15,12705.0,59.6317,59.6855,59.2995,59.3803,12705.0
2016-10-13 10:00:00,66.2,66.2,65.85,65.91,14498.0,59.4252,59.4252,59.111,59.1649,14498.0
2016-10-13 10:30:00,65.9,66.13,65.86,65.92,10325.0,59.1559,59.3624,59.12,59.1739,10325.0
2016-10-13 11:00:00,65.91,66.17,65.88,66.13,7610.0,59.1649,59.3983,59.138,59.3624,7610.0
2016-10-13 11:30:00,66.15,66.21,66.01,66.04,7159.0,59.3803,59.4342,59.2547,59.2816,7159.0
2016-10-13 12:00:00,66.01,66.12,65.99,66.12,6557.0,59.2547,59.3534,59.2367,59.3534,6557.0
2016-10-13 12:30:00,66.11,66.27,66.08,66.22,6385.0,59.3444,59.4881,59.3175,59.4432,6385.0
2016-10-13 13:00:00,66.22,66.24,66.13,66.16,7674.0,59.4432,59.4611,59.3624,59.3893,7674.0
2016-10-13 13:30:00,66.17,66.33,66.11,66.33,7767.0,59.3983,59.5419,59.3444,59.5419,7767.0
2016-10-13 14:00:00,66.33,66.41,66.31,66.4,6771.0,59.5419,59.6137,59.524,59.6047,6771.0
2016-10-13 14:30:00,66.42,66.75,66.41,66.74,33426.0,59.6227,59.9189,59.6137,59.91,33426.0
2016-10-13 15:00:00,66.67,66.68,66.52,66.53,23000.0,59.8471,59.8561,59.7125,59.7214,23000.0
2016-10-13 15:30:00,66.51,66.64,66.43,66.54,56829.0,59.7035,59.8202,59.6317,59.7304,56829.0
2016-10-14 09:30:00,67.02,67.55,66.93,67.52,29521.0,60.1613,60.6371,60.0805,60.6101,29521.0
2016-10-14 10:00:00,67.52,68.24,67.47,67.74,85887.0,60.6101,61.2564,60.5652,60.8076,85887.0
2016-10-14 10:30:00,67.73,67.83,67.5,67.5,11702.0,60.7986,60.8884,60.5922,60.5922,11702.0
2016-10-14 11:00:00,67.52,67.71,67.45,67.64,44918.0,60.6101,60.7807,60.5473,60.7179,44918.0
2016-10-14 11:30:00,67.62,67.66,67.46,67.47,55177.0,60.6999,60.7358,60.5563,60.5652,55177.0
2016-10-14 12:00:00,67.45,67.55,67.43,67.53,41189.0,60.5473,60.6371,60.5293,60.6191,41189.0
2016-10-14 12:30:00,67.54,67.57,67.45,67.47,17074.0,60.6281,60.655,60.5473,60.5652,17074.0
2016-10-14 13:00:00,67.48,67.64,67.45,67.57,18400.0,60.5742,60.7179,60.5473,60.655,18400.0
2016-10-14 13:30:00,67.58,67.71,67.5,67.55,16575.0,60.664,60.7807,60.5922,60.6371,16575.0
2016-10-14 14:00:00,67.53,67.63,67.46,67.57,27589.0,60.6191,60.7089,60.5563,60.655,27589.0
2016-10-14 14:30:00,67.58,67.6,67.45,67.48,33661.0,60.664,60.6819,60.5473,60.5742,33661.0
2016-10-14 15:00:00,67.47,67.53,67.45,67.48,47314.0,60.5652,60.6191,60.5473,60.5742,47314.0
2016-10-14 15:30:00,67.48,67.71,67.47,67.71,263056.0,60.5742,60.7807,60.5652,60.7807,263056.0
2016-10-17 09:30:00,68.33,69.5,68.33,68.8,147132.0,61.3372,62.3875,61.3372,61.7591,147132.0
2016-10-17 10:00:00,68.8,69.07,68.69,68.93,64495.0,61.7591,62.0015,61.6604,61.8758,64495.0
2016-10-17 10:30:00,68.94,68.94,68.5,68.57,34236.0,61.8848,61.8848,61.4898,61.5527,34236.0
2016-10-17 11:00:00,68.58,68.59,68.31,68.33,29789.0,61.5617,61.5706,61.3193,61.3372,29789.0
2016-10-17 11:30:00,68.34,68.61,68.31,68.57,22738.0,61.3462,61.5886,61.3193,61.5527,22738.0
2016-10-17 12:00:00,68.58,68.65,68.4,68.41,70620.0,61.5617,61.6245,61.4001,61.4091,70620.0
2016-10-17 12:30:00,68.41,68.45,68.29,68.34,15822.0,61.4091,61.445,61.3013,61.3462,15822.0
2016-10-17 13:00:00,68.34,68.36,68.2,68.25,17236.0,61.3462,61.3642,61.2205,61.2654,17236.0
2016-10-17 13:30:00,68.26,68.26,68.08,68.08,14481.0,61.2744,61.2744,61.1128,61.1128,14481.0
2016-10-17 14:00:00,68.1,68.23,68.1,68.21,17550.0,61.1308,61.2475,61.1308,61.2295,17550.0
2016-10-17 14:30:00,68.21,68.38,68.17,68.36,19332.0,61.2295,61.3821,61.1936,61.3642,19332.0
2016-10-17 15:00:00,68.36,68.39,68.23,68.32,52331.0,61.3642,61.3911,61.2475,61.3283,52331.0
2016-10-17 15:30:00,68.32,68.41,68.28,68.35,77984.0,61.3283,61.4091,61.2924,61.3552,77984.0
2016-10-18 09:30:00,68.99,68.99,68.54,68.67,28637.0,61.9297,61.9297,61.5257,61.6424,28637.0
2016-10-18 10:00:00,68.65,68.69,68.48,68.61,16861.0,61.6245,61.6604,61.4719,61.5886,16861.0
2016-10-18 10:30:00,68.58,68.66,68.5,68.6,15288.0,61.5617,61.6335,61.4898,61.5796,15288.0
2016-10-18 11:00:00,68.6,68.75,68.6,68.7,20293.0,61.5796,61.7143,61.5796,61.6694,20293.0
2016-10-18 11:30:00,68.71,68.83,68.67,68.74,10551.0,61.6783,61.7861,61.6424,61.7053,10551.0
2016-10-18 12:00:00,68.74,68.78,68.69,68.73,35050.0,61.7053,61.7412,61.6604,61.6963,35050.0
2016-10-18 12:30:00,68.72,68.72,68.48,68.5,34616.0,61.6873,61.6873,61.4719,61.4898,34616.0
2016-10-18 13:00:00,68.5,68.51,68.43,68.45,31394.0,61.4898,61.4988,61.427,61.445,31394.0
2016-10-18 13:30:00,68.46,68.46,68.17,68.17,41490.0,61.4539,61.4539,61.1936,61.1936,41490.0
2016-10-18 14:00:00,68.16,68.26,68.07,68.24,48336.0,61.1846,61.2744,61.1038,61.2564,48336.0
2016-10-18 14:30:00,68.24,68.28,68.2,68.26,40533.0,61.2564,61.2924,61.2205,61.2744,40533.0
2016-10-18 15:00:00,68.26,68.26,68.01,68.02,31566.0,61.2744,61.2744,61.05,61.059,31566.0
2016-10-18 15:30:00,68.02,68.02,67.81,67.91,150724.0,61.059,61.059,60.8705,60.9602,150724.0
2016-10-19 09:30:00,67.93,68.01,67.81,67.84,26505.0,60.9782,61.05,60.8705,60.8974,26505.0
2016-10-19 10:00:00,67.86,67.86,67.53,67.57,30058.0,60.9153,60.9153,60.6191,60.655,30058.0
2016-10-19 10:30:00,67.63,67.63,67.41,67.42,33406.0,60.7089,60.7089,60.5114,60.5204,33406.0
2016-10-19 11:00:00,67.42,67.57,67.39,67.45,32740.0,60.5204,60.655,60.4934,60.5473,32740.0
2016-10-19 11:30:00,67.46,67.51,67.37,67.4,42978.0,60.5563,60.6012,60.4755,60.5024,42978.0
2016-10-19 12:00:00,67.4,67.47,67.38,67.47,18600.0,60.5024,60.5652,60.4845,60.5652,18600.0
2016-10-19 12:30:00,67.46,67.46,67.39,67.43,54866.0,60.5563,60.5563,60.4934,60.5293,54866.0
2016-10-19 13:00:00,67.44,67.69,67.44,67.65,20365.0,60.5383,60.7627,60.5383,60.7268,20365.0
2016-10-19 13:30:00,67.66,67.7,67.65,67.67,17805.0,60.7358,60.7717,60.7268,60.7448,17805.0
2016-10-19 14:00:00,67.67,67.82,67.61,67.62,34260.0,60.7448,60.8794,60.6909,60.6999,34260.0
2016-10-19 14:30:00,67.63,67.63,67.47,67.49,31014.0,60.7089,60.7089,60.5652,60.5832,31014.0
2016-10-19 15:00:00,67.49,67.51,67.29,67.32,44892.0,60.5832,60.6012,60.4037,60.4306,44892.0
2016-10-19 15:30:00,67.32,67.35,67.17,67.21,90486.0,60.4306,60.4575,60.2959,60.3319,90486.0
2016-10-20 09:30:00,67.19,67.62,66.86,67.13,25170.0,60.3139,60.6999,60.0177,60.26,25170.0
2016-10-20 10:00:00,67.12,67.29,66.98,67.05,21456.0,60.2511,60.4037,60.1254,60.1882,21456.0
2016-10-20 10:30:00,67.04,67.04,66.73,66.77,15817.0,60.1793,60.1793,59.901,59.9369,15817.0
2016-10-20 11:00:00,66.75,66.83,66.65,66.65,22168.0,59.9189,59.9907,59.8292,59.8292,22168.0
2016-10-20 11:30:00,66.67,66.72,66.58,66.66,27217.0,59.8471,59.892,59.7663,59.8381,27217.0
2016-10-20 12:00:00,66.67,66.73,66.51,66.53,31533.0,59.8471,59.901,59.7035,59.7214,31533.0
2016-10-20 12:30:00,66.54,66.58,66.47,66.56,32183.0,59.7304,59.7663,59.6676,59.7484,32183.0
2016-10-20 13:00:00,66.56,66.79,66.56,66.79,14817.0,59.7484,59.9548,59.7484,59.9548,14817.0
2016-10-20 13:30:00,66.79,66.92,66.76,66.86,18241.0,59.9548,60.0715,59.9279,60.0177,18241.0
2016-10-20 14:00:00,66.86,67.0,66.85,67.0,23862.0,60.0177,60.1433,60.0087,60.1433,23862.0
2016-10-20 14:30:00,67.01,67.13,66.95,67.13,16365.0,60.1523,60.26,60.0985,60.26,16365.0
2016-10-20 15:00:00,67.14,67.29,67.12,67.23,67664.0,60.269,60.4037,60.2511,60.3498,67664.0
2016-10-20 15:30:00,67.21,67.37,67.17,67.27,121075.0,60.3319,60.4755,60.2959,60.3857,121075.0
2016-10-21 09:30:00,66.66,66.7,65.83,66.0,127181.0,59.8381,59.874,59.0931,59.2457,127181.0
2016-10-21 10:00:00,66.0,66.31,65.97,66.22,91506.0,59.2457,59.524,59.2188,59.4432,91506.0
2016-10-21 10:30:00,66.3,66.63,66.3,66.63,65122.0,59.515,59.8112,59.515,59.8112,65122.0
2016-10-21 11:00:00,66.61,66.65,66.43,66.57,30147.0,59.7933,59.8292,59.6317,59.7574,30147.0
2016-10-21 11:30:00,66.57,66.74,66.47,66.67,23911.0,59.7574,59.91,59.6676,59.8471,23911.0
2016-10-21 12:00:00,66.68,66.83,66.68,66.83,23174.0,59.8561,59.9907,59.8561,59.9907,23174.0
2016-10-21 12:30:00,66.83,66.93,66.81,66.9,25278.0,59.9907,60.0805,59.9728,60.0536,25278.0
2016-10-21 13:00:00,66.93,67.06,66.91,67.06,15667.0,60.0805,60.1972,60.0626,60.1972,15667.0
2016-10-21 13:30:00,67.07,67.24,67.05,67.21,31809.0,60.2062,60.3588,60.1882,60.3319,31809.0
2016-10-21 14:00:00,67.21,67.22,66.98,67.04,17768.0,60.3319,60.3408,60.1254,60.1793,17768.0
2016-10-21 14:30:00,67.05,67.16,67.02,67.12,35227.0,60.1882,60.287,60.1613,60.2511,35227.0
2016-10-21 15:00:00,67.13,67.15,67.02,67.11,27975.0,60.26,60.278,60.1613,60.2421,27975.0
2016-10-21 15:30:00,67.09,67.26,67.04,67.16,116192.0,60.2241,60.3767,60.1793,60.287,116192.0
2016-10-24 09:30:00,67.69,68.11,67.69,67.92,33101.0,60.7627,61.1398,60.7627,60.9692,33101.0
2016-10-24 10:00:00,67.97,67.97,67.71,67.87,40786.0,61.0141,61.0141,60.7807,60.9243,40786.0
2016-10-24 10:30:00,67.84,68.19,67.84,68.01,37545.0,60.8974,61.2116,60.8974,61.05,37545.0
2016-10-24 11:00:00,68.01,68.06,67.75,67.77,43579.0,61.05,61.0949,60.8166,60.8345,43579.0
2016-10-24 11:30:00,67.76,67.95,67.75,67.85,55525.0,60.8256,60.9961,60.8166,60.9064,55525.0
2016-10-24 12:00:00,67.86,67.92,67.75,67.75,25381.0,60.9153,60.9692,60.8166,60.8166,25381.0
2016-10-24 12:30:00,67.75,67.78,67.57,67.61,25256.0,60.8166,60.8435,60.655,60.6909,25256.0
2016-10-24 13:00:00,67.62,67.69,67.53,67.56,26835.0,60.6999,60.7627,60.6191,60.646,26835.0
2016-10-24 13:30:00,67.56,67.71,67.55,67.67,19232.0,60.646,60.7807,60.6371,60.7448,19232.0
2016-10-24 14:00:00,67.68,67.76,67.65,67.76,22964.0,60.7538,60.8256,60.7268,60.8256,22964.0
2016-10-24 14:30:00,67.76,67.76,67.65,67.68,26148.0,60.8256,60.8256,60.7268,60.7538,26148.0
2016-10-24 15:00:00,67.69,67.82,67.69,67.73,31234.0,60.7627,60.8794,60.7627,60.7986,31234.0
2016-10-24 15:30:00,67.73,67.82,67.67,67.73,95662.0,60.7986,60.8794,60.7448,60.7986,95662.0
2016-10-25 09:30:00,67.56,67.56,66.72,66.86,18148.0,60.646,60.646,59.892,60.0177,18148.0
2016-10-25 10:00:00,66.82,67.0,66.46,66.48,44626.0,59.9818,60.1433,59.6586,59.6766,44626.0
2016-10-25 10:30:00,66.49,66.49,65.99,66.09,90262.0,59.6855,59.6855,59.2367,59.3265,90262.0
2016-10-25 11:00:00,66.1,66.34,66.09,66.22,29256.0,59.3355,59.5509,59.3265,59.4432,29256.0
2016-10-25 11:30:00,66.21,66.27,66.04,66.15,47938.0,59.4342,59.4881,59.2816,59.3803,47938.0
2016-10-25 12:00:00,66.15,66.17,65.97,66.02,45432.0,59.3803,59.3983,59.2188,59.2636,45432.0
2016-10-25 12:30:00,66.02,66.19,66.01,66.09,25356.0,59.2636,59.4162,59.2547,59.3265,25356.0
2016-10-25 13:00:00,66.08,66.08,65.9,65.92,28114.0,59.3175,59.3175,59.1559,59.1739,28114.0
2016-10-25 13:30:00,65.91,66.02,65.91,65.99,32405.0,59.1649,59.2636,59.1649,59.2367,32405.0
2016-10-25 14:00:00,65.99,65.99,65.81,65.83,29451.0,59.2367,59.2367,59.0751,59.0931,29451.0
2016-10-25 14:30:00,65.83,65.83,65.68,65.68,34658.0,59.0931,59.0931,58.9584,58.9584,34658.0
2016-10-25 15:00:00,65.69,65.69,65.54,65.66,97134.0,58.9674,58.9674,58.8328,58.9405,97134.0
2016-10-25 15:30:00,65.66,65.66,65.43,65.53,168862.0,58.9405,58.9405,58.734,58.8238,168862.0
2016-10-26 09:30:00,65.43,65.68,65.09,65.16,54830.0,58.734,58.9584,58.4288,58.4916,54830.0
2016-10-26 10:00:00,65.19,65.43,65.19,65.43,29542.0,58.5186,58.734,58.5186,58.734,29542.0
2016-10-26 10:30:00,65.43,65.72,65.36,65.72,61567.0,58.734,58.9943,58.6712,58.9943,61567.0
2016-10-26 11:00:00,65.73,65.73,65.59,65.67,50580.0,59.0033,59.0033,58.8776,58.9495,50580.0
2016-10-26 11:30:00,65.67,65.7,65.61,65.61,41594.0,58.9495,58.9764,58.8956,58.8956,41594.0
2016-10-26 12:00:00,65.61,65.71,65.52,65.52,44926.0,58.8956,58.9854,58.8148,58.8148,44926.0
2016-10-26 12:30:00,65.52,65.54,65.39,65.54,149036.0,58.8148,58.8328,58.6981,58.8328,149036.0
2016-10-26 13:00:00,65.56,65.71,65.52,65.53,67566.0,58.8507,58.9854,58.8148,58.8238,67566.0
2016-10-26 13:30:00,65.54,65.57,65.42,65.45,304828.0,58.8328,58.8597,58.725,58.752,304828.0
2016-10-26 14:00:00,65.44,65.44,65.26,65.29,45243.0,58.743,58.743,58.5814,58.6083,45243.0
2016-10-26 14:30:00,65.29,65.39,65.27,65.36,38851.0,58.6083,58.6981,58.5904,58.6712,38851.0
2016-10-26 15:00:00,65.36,65.74,65.31,65.66,203231.0,58.6712,59.0123,58.6263,58.9405,203231.0
2016-10-26 15:30:00,65.66,65.68,65.5,65.56,226423.0,58.9405,58.9584,58.7969,58.8507,226423.0
2016-10-27 09:30:00,64.16,64.51,61.55,63.32,693787.0,57.594,57.9082,55.2511,56.84,693787.0
2016-10-27 10:00:00,63.37,63.39,62.37,62.68,169313.0,56.8848,56.9028,55.9872,56.2654,169313.0
2016-10-27 10:30:00,62.7,62.76,62.08,62.16,134260.0,56.2834,56.3373,55.7269,55.7987,134260.0
2016-10-27 11:00:00,62.21,62.21,61.47,61.74,136805.0,55.8435,55.8435,55.1793,55.4216,136805.0
2016-10-27 11:30:00,61.75,62.65,61.75,62.57,126894.0,55.4306,56.2385,55.4306,56.1667,126894.0
2016-10-27 12:00:00,62.57,62.8,62.45,62.66,118023.0,56.1667,56.3732,56.059,56.2475,118023.0
2016-10-27 12:30:00,62.66,62.66,62.48,62.53,90186.0,56.2475,56.2475,56.0859,56.1308,90186.0
2016-10-27 13:00:00,62.52,62.64,62.5,62.61,75936.0,56.1218,56.2295,56.1039,56.2026,75936.0
2016-10-27 13:30:00,62.61,62.75,62.61,62.71,103760.0,56.2026,56.3283,56.2026,56.2924,103760.0
2016-10-27 14:00:00,62.71,62.73,62.24,62.25,102350.0,56.2924,56.3103,55.8705,55.8795,102350.0
2016-10-27 14:30:00,62.25,62.55,62.09,62.55,94347.0,55.8795,56.1488,55.7358,56.1488,94347.0
2016-10-27 15:00:00,62.55,62.56,62.27,62.47,144472.0,56.1488,56.1577,55.8974,56.0769,144472.0
2016-10-27 15:30:00,62.46,63.0,62.42,62.87,583067.0,56.068,56.5527,56.0321,56.436,583067.0
2016-10-28 09:30:00,62.63,64.04,62.63,63.99,102743.0,56.2206,57.4863,56.2206,57.4414,102743.0
2016-10-28 10:00:00,64.04,64.47,63.99,64.38,160643.0,57.4863,57.8723,57.4414,57.7915,160643.0
2016-10-28 10:30:00,64.34,64.75,64.31,64.67,61413.0,57.7556,58.1236,57.7286,58.0518,61413.0
2016-10-28 11:00:00,64.67,64.7,64.22,64.29,51928.0,58.0518,58.0787,57.6478,57.7107,51928.0
2016-10-28 11:30:00,64.3,64.4,64.25,64.37,87354.0,57.7197,57.8094,57.6748,57.7825,87354.0
2016-10-28 12:00:00,64.37,64.39,64.29,64.33,34506.0,57.7825,57.8004,57.7107,57.7466,34506.0
2016-10-28 12:30:00,64.31,64.33,64.23,64.26,19514.0,57.7286,57.7466,57.6568,57.6838,19514.0
2016-10-28 13:00:00,64.27,64.29,63.62,63.76,50936.0,57.6927,57.7107,57.1092,57.2349,50936.0
2016-10-28 13:30:00,63.76,63.76,63.43,63.56,37950.0,57.2349,57.2349,56.9387,57.0554,37950.0
2016-10-28 14:00:00,63.56,63.73,63.47,63.7,49202.0,57.0554,57.208,56.9746,57.1811,49202.0
2016-10-28 14:30:00,63.7,64.03,63.67,64.01,49844.0,57.1811,57.4773,57.1541,57.4593,49844.0
2016-10-28 15:00:00,64.01,64.07,63.84,64.02,79271.0,57.4593,57.5132,57.3067,57.4683,79271.0
2016-10-28 15:30:00,64.02,64.02,63.54,63.61,246040.0,57.4683,57.4683,57.0374,57.1003,246040.0
2016-10-31 09:30:00,63.56,63.97,63.56,63.87,99275.0,57.0554,57.4234,57.0554,57.3337,99275.0
2016-10-31 10:00:00,63.86,64.25,63.85,64.25,41506.0,57.3247,57.6748,57.3157,57.6748,41506.0
2016-10-31 10:30:00,64.27,64.29,63.94,64.02,37258.0,57.6927,57.7107,57.3965,57.4683,37258.0
2016-10-31 11:00:00,64.04,64.04,63.88,63.96,68884.0,57.4863,57.4863,57.3426,57.4145,68884.0
2016-10-31 11:30:00,63.97,64.08,63.84,63.93,39230.0,57.4234,57.5222,57.3067,57.3875,39230.0
2016-10-31 12:00:00,63.91,63.93,63.75,63.87,22836.0,57.3696,57.3875,57.2259,57.3337,22836.0
2016-10-31 12:30:00,63.88,63.98,63.87,63.96,13722.0,57.3426,57.4324,57.3337,57.4145,13722.0
2016-10-31 13:00:00,63.94,63.94,63.85,63.94,26917.0,57.3965,57.3965,57.3157,57.3965,26917.0
2016-10-31 13:30:00,63.95,64.04,63.82,63.82,235685.0,57.4055,57.4863,57.2888,57.2888,235685.0
2016-10-31 14:00:00,63.82,63.85,63.67,63.68,36059.0,57.2888,57.3157,57.1541,57.1631,36059.0
2016-10-31 14:30:00,63.69,63.85,63.63,63.85,36360.0,57.1721,57.3157,57.1182,57.3157,36360.0
2016-10-31 15:00:00,63.85,64.08,63.82,63.98,257267.0,57.3157,57.5222,57.2888,57.4324,257267.0
2016-10-31 15:30:00,63.99,64.02,63.82,63.85,524187.0,57.4414,57.4683,57.2888,57.3157,524187.0
2016-11-01 09:30:00,63.91,64.5,63.73,64.34,269806.0,57.3696,57.8992,57.208,57.7556,269806.0
2016-11-01 10:00:00,64.33,64.33,63.52,63.58,158162.0,57.7466,57.7466,57.0195,57.0733,158162.0
2016-11-01 10:30:00,63.6,64.14,63.59,64.11,286571.0,57.0913,57.576,57.0823,57.5491,286571.0
2016-11-01 11:00:00,64.13,64.21,64.08,64.11,418513.0,57.5671,57.6389,57.5222,57.5491,418513.0
2016-11-01 11:30:00,64.1,64.11,63.41,63.44,89494.0,57.5401,57.5491,56.9207,56.9477,89494.0
2016-11-01 12:00:00,63.46,63.56,63.4,63.42,87902.0,56.9656,57.0554,56.9118,56.9297,87902.0
2016-11-01 12:30:00,63.43,63.49,63.08,63.27,122256.0,56.9387,56.9926,56.6245,56.7951,122256.0
2016-11-01 13:00:00,63.28,63.28,63.04,63.04,40812.0,56.804,56.804,56.5886,56.5886,40812.0
2016-11-01 13:30:00,63.04,63.18,62.92,63.04,61186.0,56.5886,56.7143,56.4809,56.5886,61186.0
2016-11-01 14:00:00,63.05,63.37,63.02,63.33,58022.0,56.5976,56.8848,56.5707,56.8489,58022.0
2016-11-01 14:30:00,63.33,63.47,63.27,63.4,53066.0,56.8489,56.9746,56.7951,56.9118,53066.0
2016-11-01 15:00:00,63.4,63.44,63.24,63.43,65245.0,56.9118,56.9477,56.7681,56.9387,65245.0
2016-11-01 15:30:00,63.43,63.61,63.32,63.46,158123.0,56.9387,57.1003,56.84,56.9656,158123.0
2016-11-02 09:30:00,63.32,63.81,63.15,63.75,104059.0,56.84,57.2798,56.6873,57.2259,104059.0
2016-11-02 10:00:00,63.75,63.75,63.21,63.21,90704.0,57.2259,57.2259,56.7412,56.7412,90704.0
2016-11-02 10:30:00,63.21,63.55,63.09,63.47,124877.0,56.7412,57.0464,56.6335,56.9746,124877.0
2016-11-02 11:00:00,63.47,63.66,63.47,63.61,27468.0,56.9746,57.1452,56.9746,57.1003,27468.0
2016-11-02 11:30:00,63.59,63.62,63.43,63.49,36036.0,57.0823,57.1092,56.9387,56.9926,36036.0
2016-11-02 12:00:00,63.49,63.57,63.44,63.48,34324.0,56.9926,57.0644,56.9477,56.9836,34324.0
2016-11-02 12:30:00,63.49,63.57,63.43,63.52,17052.0,56.9926,57.0644,56.9387,57.0195,17052.0
2016-11-02 13:00:00,63.52,63.53,63.21,63.26,89669.0,57.0195,57.0285,56.7412,56.7861,89669.0
2016-11-02 13:30:00,63.26,63.37,63.01,63.35,56030.0,56.7861,56.8848,56.5617,56.8669,56030.0
2016-11-02 14:00:00,63.36,63.42,62.97,63.34,60377.0,56.8759,56.9297,56.5258,56.8579,60377.0
2016-11-02 14:30:00,63.36,63.48,63.31,63.37,57548.0,56.8759,56.9836,56.831,56.8848,57548.0
2016-11-02 15:00:00,63.37,63.71,63.31,63.64,130036.0,56.8848,57.19,56.831,57.1272,130036.0
2016-11-02 15:30:00,63.64,63.65,63.32,63.34,161655.0,57.1272,57.1362,56.84,56.8579,161655.0
2016-11-03 09:30:00,63.4,63.82,63.07,63.36,50456.0,56.9118,57.2888,56.6155,56.8759,50456.0
2016-11-03 10:00:00,63.37,63.67,63.19,63.67,23118.0,56.8848,57.1541,56.7233,57.1541,23118.0
2016-11-03 10:30:00,63.67,63.8,63.57,63.61,14960.0,57.1541,57.2708,57.0644,57.1003,14960.0
2016-11-03 11:00:00,63.6,63.88,63.6,63.73,77943.0,57.0913,57.3426,57.0913,57.208,77943.0
2016-11-03 11:30:00,63.74,63.76,63.58,63.72,39156.0,57.217,57.2349,57.0733,57.199,39156.0
2016-11-03 12:00:00,63.73,63.76,63.55,63.68,57494.0,57.208,57.2349,57.0464,57.1631,57494.0
2016-11-03 12:30:00,63.68,63.68,63.4,63.52,40403.0,57.1631,57.1631,56.9118,57.0195,40403.0
2016-11-03 13:00:00,63.51,63.59,63.45,63.49,37649.0,57.0105,57.0823,56.9566,56.9926,37649.0
2016-11-03 13:30:00,63.49,63.51,63.39,63.47,39447.0,56.9926,57.0105,56.9028,56.9746,39447.0
2016-11-03 14:00:00,63.45,63.5,63.45,63.48,34011.0,56.9566,57.0015,56.9566,56.9836,34011.0
2016-11-03 14:30:00,63.49,63.59,63.45,63.59,43440.0,56.9926,57.0823,56.9566,57.0823,43440.0
2016-11-03 15:00:00,63.56,63.57,63.36,63.46,52368.0,57.0554,57.0644,56.8759,56.9656,52368.0
2016-11-03 15:30:00,63.46,63.46,63.24,63.3,172007.0,56.9656,56.9656,56.7681,56.822,172007.0
2016-11-04 09:30:00,63.48,63.91,63.31,63.8,50030.0,56.9836,57.3696,56.831,57.2708,50030.0
2016-11-04 10:00:00,63.85,64.3,63.81,64.26,55198.0,57.3157,57.7197,57.2798,57.6838,55198.0
2016-11-04 10:30:00,64.26,64.46,64.13,64.43,54542.0,57.6838,57.8633,57.5671,57.8364,54542.0
2016-11-04 11:00:00,64.42,64.69,64.28,64.62,128983.0,57.8274,58.0697,57.7017,58.0069,128983.0
2016-11-04 11:30:00,64.61,64.61,64.32,64.33,74220.0,57.9979,57.9979,57.7376,57.7466,74220.0
2016-11-04 12:00:00,64.33,64.35,64.14,64.19,422384.0,57.7466,57.7645,57.576,57.6209,422384.0
2016-11-04 12:30:00,64.19,64.29,64.1,64.19,129503.0,57.6209,57.7107,57.5401,57.6209,129503.0
2016-11-04 13:00:00,64.19,64.45,64.17,64.42,61971.0,57.6209,57.8543,57.603,57.8274,61971.0
2016-11-04 13:30:00,64.44,64.56,64.43,64.47,44545.0,57.8453,57.9531,57.8364,57.8723,44545.0
2016-11-04 14:00:00,64.48,64.48,64.35,64.46,70386.0,57.8812,57.8812,57.7645,57.8633,70386.0
2016-11-04 14:30:00,64.46,64.47,64.19,64.19,62512.0,57.8633,57.8723,57.6209,57.6209,62512.0
2016-11-04 15:00:00,64.18,64.18,63.73,63.95,90582.0,57.6119,57.6119,57.208,57.4055,90582.0
2016-11-04 15:30:00,63.96,63.96,63.61,63.64,202617.0,57.4145,57.4145,57.1003,57.1272,202617.0
2016-11-07 09:30:00,64.76,64.97,64.53,64.76,63370.0,58.1326,58.3211,57.9261,58.1326,63370.0
2016-11-07 10:00:00,64.77,64.93,64.7,64.89,46914.0,58.1416,58.2852,58.0787,58.2493,46914.0
2016-11-07 10:30:00,64.9,65.08,64.82,65.05,67293.0,58.2583,58.4198,58.1864,58.3929,67293.0
2016-11-07 11:00:00,65.07,65.13,65.04,65.07,17462.0,58.4109,58.4647,58.3839,58.4109,17462.0
2016-11-07 11:30:00,65.06,65.09,65.01,65.08,23262.0,58.4019,58.4288,58.357,58.4198,23262.0
2016-11-07 12:00:00,65.09,65.13,65.02,65.02,17623.0,58.4288,58.4647,58.366,58.366,17623.0
2016-11-07 12:30:00,65.02,65.07,65.01,65.04,28959.0,58.366,58.4109,58.357,58.3839,28959.0
2016-11-07 13:00:00,65.05,65.08,64.96,65.0,28005.0,58.3929,58.4198,58.3121,58.348,28005.0
2016-11-07 13:30:00,64.99,65.14,64.95,65.13,19626.0,58.339,58.4737,58.3031,58.4647,19626.0
2016-11-07 14:00:00,65.13,65.34,65.12,65.27,30483.0,58.4647,58.6532,58.4557,58.5904,30483.0
2016-11-07 14:30:00,65.25,65.28,65.06,65.1,38021.0,58.5724,58.5994,58.4019,58.4378,38021.0
2016-11-07 15:00:00,65.11,65.2,65.07,65.12,50668.0,58.4468,58.5276,58.4109,58.4557,50668.0
2016-11-07 15:30:00,65.14,65.48,65.04,65.44,139697.0,58.4737,58.7789,58.3839,58.743,139697.0
2016-11-08 09:30:00,65.31,65.54,64.9,65.54,37623.0,58.6263,58.8328,58.2583,58.8328,37623.0
2016-11-08 10:00:00,65.53,65.69,65.44,65.61,16953.0,58.8238,58.9674,58.743,58.8956,16953.0
2016-11-08 10:30:00,65.63,65.68,65.37,65.53,20758.0,58.9136,58.9584,58.6802,58.8238,20758.0
2016-11-08 11:00:00,65.5,65.56,65.4,65.4,34526.0,58.7969,58.8507,58.7071,58.7071,34526.0
2016-11-08 11:30:00,65.41,65.67,65.4,65.65,17177.0,58.7161,58.9495,58.7071,58.9315,17177.0
2016-11-08 12:00:00,65.65,65.95,65.64,65.95,9870.0,58.9315,59.2008,58.9225,59.2008,9870.0
2016-11-08 12:30:00,65.95,65.97,65.83,65.89,9409.0,59.2008,59.2188,59.0931,59.1469,9409.0
2016-11-08 13:00:00,65.9,65.91,65.73,65.77,12618.0,59.1559,59.1649,59.0033,59.0392,12618.0
2016-11-08 13:30:00,65.76,65.92,65.75,65.88,7842.0,59.0302,59.1739,59.0213,59.138,7842.0
2016-11-08 14:00:00,65.87,65.88,65.72,65.72,12334.0,59.129,59.138,58.9943,58.9943,12334.0
2016-11-08 14:30:00,65.72,65.72,65.61,65.65,16135.0,58.9943,58.9943,58.8956,58.9315,16135.0
2016-11-08 15:00:00,65.65,65.85,65.64,65.82,18535.0,58.9315,59.111,58.9225,59.0841,18535.0
2016-11-08 15:30:00,65.84,65.96,65.65,65.73,97422.0,59.1021,59.2098,58.9315,59.0033,97422.0
2016-11-09 09:30:00,64.32,67.0,64.31,65.93,125387.0,57.7376,60.1433,57.7286,59.1828,125387.0
2016-11-09 10:00:00,65.9,65.9,65.48,65.74,47585.0,59.1559,59.1559,58.7789,59.0123,47585.0
2016-11-09 10:30:00,65.77,65.87,65.6,65.76,70008.0,59.0392,59.129,58.8866,59.0302,70008.0
2016-11-09 11:00:00,65.76,66.56,65.66,66.54,60931.0,59.0302,59.7484,58.9405,59.7304,60931.0
2016-11-09 11:30:00,66.57,67.26,66.57,67.16,94956.0,59.7574,60.3767,59.7574,60.287,94956.0
2016-11-09 12:00:00,67.17,67.19,66.5,66.57,42010.0,60.2959,60.3139,59.6945,59.7574,42010.0
2016-11-09 12:30:00,66.59,66.85,66.59,66.73,21118.0,59.7753,60.0087,59.7753,59.901,21118.0
2016-11-09 13:00:00,66.74,66.79,66.42,66.5,27306.0,59.91,59.9548,59.6227,59.6945,27306.0
2016-11-09 13:30:00,66.51,66.9,66.47,66.6,26118.0,59.7035,60.0536,59.6676,59.7843,26118.0
2016-11-09 14:00:00,66.61,66.83,66.59,66.83,50013.0,59.7933,59.9907,59.7753,59.9907,50013.0
2016-11-09 14:30:00,66.85,67.18,66.84,67.04,52285.0,60.0087,60.3049,59.9997,60.1793,52285.0
2016-11-09 15:00:00,67.04,67.19,66.99,67.1,59618.0,60.1793,60.3139,60.1344,60.2331,59618.0
2016-11-09 15:30:00,67.1,67.12,66.62,66.76,163691.0,60.2331,60.2511,59.8022,59.9279,163691.0
2016-11-10 09:30:00,67.28,68.3,67.07,68.07,44469.0,60.3947,61.3103,60.2062,61.1038,44469.0
2016-11-10 10:00:00,68.07,68.8,68.02,68.5,94563.0,61.1038,61.7591,61.059,61.4898,94563.0
2016-11-10 10:30:00,68.5,68.92,68.4,68.49,85750.0,61.4898,61.8669,61.4001,61.4809,85750.0
2016-11-10 11:00:00,68.44,69.37,68.37,69.25,144572.0,61.436,62.2708,61.3731,62.1631,144572.0
2016-11-10 11:30:00,69.29,69.29,68.93,69.02,49918.0,62.199,62.199,61.8758,61.9566,49918.0
2016-11-10 12:00:00,68.97,69.12,68.93,69.01,33967.0,61.9117,62.0464,61.8758,61.9476,33967.0
2016-11-10 12:30:00,69.02,69.16,68.97,69.02,44029.0,61.9566,62.0823,61.9117,61.9566,44029.0
2016-11-10 13:00:00,69.03,69.2,68.92,68.97,32323.0,61.9656,62.1182,61.8669,61.9117,32323.0
2016-11-10 13:30:00,69.01,69.52,68.96,69.47,55986.0,61.9476,62.4055,61.9028,62.3606,55986.0
2016-11-10 14:00:00,69.46,69.95,69.45,69.77,130744.0,62.3516,62.7914,62.3426,62.6299,130744.0
2016-11-10 14:30:00,69.76,69.79,69.37,69.46,67122.0,62.6209,62.6478,62.2708,62.3516,67122.0
2016-11-10 15:00:00,69.47,69.55,69.29,69.45,64413.0,62.3606,62.4324,62.199,62.3426,64413.0
2016-11-10 15:30:00,69.45,69.46,69.03,69.11,236295.0,62.3426,62.3516,61.9656,62.0374,236295.0
2016-11-11 09:30:00,68.95,69.9,68.95,69.37,42494.0,61.8938,62.7466,61.8938,62.2708,42494.0
2016-11-11 10:00:00,69.47,69.47,69.15,69.38,84665.0,62.3606,62.3606,62.0733,62.2798,84665.0
2016-11-11 10:30:00,69.39,69.64,69.37,69.54,54419.0,62.2888,62.5132,62.2708,62.4234,54419.0
2016-11-11 11:00:00,69.56,69.56,69.15,69.42,42583.0,62.4414,62.4414,62.0733,62.3157,42583.0
2016-11-11 11:30:00,69.4,69.5,69.16,69.19,56754.0,62.2977,62.3875,62.0823,62.1092,56754.0
2016-11-11 12:00:00,69.19,69.41,69.19,69.23,52407.0,62.1092,62.3067,62.1092,62.1451,52407.0
2016-11-11 12:30:00,69.25,69.3,69.14,69.18,67420.0,62.1631,62.208,62.0643,62.1002,67420.0
2016-11-11 13:00:00,69.18,69.43,69.16,69.37,52340.0,62.1002,62.3247,62.0823,62.2708,52340.0
2016-11-11 13:30:00,69.38,69.42,69.25,69.27,34454.0,62.2798,62.3157,62.1631,62.181,34454.0
2016-11-11 14:00:00,69.24,69.44,69.21,69.3,120087.0,62.1541,62.3336,62.1272,62.208,120087.0
2016-11-11 14:30:00,69.3,69.33,69.17,69.21,78476.0,62.208,62.2349,62.0913,62.1272,78476.0
2016-11-11 15:00:00,69.2,69.26,69.13,69.2,95908.0,62.1182,62.1721,62.0554,62.1182,95908.0
2016-11-11 15:30:00,69.2,69.39,69.12,69.31,202496.0,62.1182,62.2888,62.0464,62.2169,202496.0
2016-11-14 09:30:00,69.38,69.44,68.95,69.1,58513.0,62.2798,62.3336,61.8938,62.0284,58513.0
2016-11-14 10:00:00,69.13,69.21,68.95,69.09,64960.0,62.0554,62.1272,61.8938,62.0195,64960.0
2016-11-14 10:30:00,69.07,69.42,69.02,69.06,92236.0,62.0015,62.3157,61.9566,61.9925,92236.0
2016-11-14 11:00:00,69.04,69.14,68.85,69.03,83084.0,61.9746,62.0643,61.804,61.9656,83084.0
2016-11-14 11:30:00,69.02,69.06,68.84,68.87,40673.0,61.9566,61.9925,61.795,61.822,40673.0
2016-11-14 12:00:00,68.91,68.93,68.7,68.82,44817.0,61.8579,61.8758,61.6694,61.7771,44817.0
2016-11-14 12:30:00,68.81,68.85,68.73,68.79,35683.0,61.7681,61.804,61.6963,61.7502,35683.0
2016-11-14 13:00:00,68.79,68.85,68.75,68.75,28662.0,61.7502,61.804,61.7143,61.7143,28662.0
2016-11-14 13:30:00,68.75,68.82,68.64,68.65,114521.0,61.7143,61.7771,61.6155,61.6245,114521.0
2016-11-14 14:00:00,68.64,68.68,68.47,68.47,47815.0,61.6155,61.6514,61.4629,61.4629,47815.0
2016-11-14 14:30:00,68.48,68.59,68.39,68.59,59991.0,61.4719,61.5706,61.3911,61.5706,59991.0
2016-11-14 15:00:00,68.57,68.82,68.57,68.64,94914.0,61.5527,61.7771,61.5527,61.6155,94914.0
2016-11-14 15:30:00,68.64,68.71,68.54,68.6,300249.0,61.6155,61.6783,61.5257,61.5796,300249.0
2016-11-15 09:30:00,68.6,68.64,68.11,68.13,26142.0,61.5796,61.6155,61.1398,61.1577,26142.0
2016-11-15 10:00:00,68.18,68.61,68.16,68.49,59739.0,61.2026,61.5886,61.1846,61.4809,59739.0
2016-11-15 10:30:00,68.52,68.62,68.41,68.42,57437.0,61.5078,61.5976,61.4091,61.418,57437.0
2016-11-15 11:00:00,68.43,68.53,68.36,68.43,56932.0,61.427,61.5168,61.3642,61.427,56932.0
2016-11-15 11:30:00,68.44,68.46,68.35,68.39,28586.0,61.436,61.4539,61.3552,61.3911,28586.0
2016-11-15 12:00:00,68.38,68.52,68.37,68.5,37550.0,61.3821,61.5078,61.3731,61.4898,37550.0
2016-11-15 12:30:00,68.51,68.59,68.5,68.51,33435.0,61.4988,61.5706,61.4898,61.4988,33435.0
2016-11-15 13:00:00,68.5,68.54,68.37,68.37,30872.0,61.4898,61.5257,61.3731,61.3731,30872.0
2016-11-15 13:30:00,68.39,68.48,68.37,68.48,22781.0,61.3911,61.4719,61.3731,61.4719,22781.0
2016-11-15 14:00:00,68.47,68.5,68.33,68.46,45936.0,61.4629,61.4898,61.3372,61.4539,45936.0
2016-11-15 14:30:00,68.47,68.61,68.47,68.59,47992.0,61.4629,61.5886,61.4629,61.5706,47992.0
2016-11-15 15:00:00,68.58,68.8,68.57,68.78,69016.0,61.5617,61.7591,61.5527,61.7412,69016.0
2016-11-15 15:30:00,68.78,68.94,68.75,68.78,200365.0,61.7412,61.8848,61.7143,61.7412,200365.0
2016-11-16 09:30:00,68.79,68.79,68.23,68.36,23833.0,61.7502,61.7502,61.2475,61.3642,23833.0
2016-11-16 10:00:00,68.38,68.4,68.21,68.31,37513.0,61.3821,61.4001,61.2295,61.3193,37513.0
2016-11-16 10:30:00,68.28,68.32,67.96,67.99,24398.0,61.2924,61.3283,61.0051,61.032,24398.0
2016-11-16 11:00:00,67.97,68.07,67.89,67.97,37811.0,61.0141,61.1038,60.9423,61.0141,37811.0
2016-11-16 11:30:00,67.96,67.99,67.76,67.78,21788.0,61.0051,61.032,60.8256,60.8435,21788.0
2016-11-16 12:00:00,67.78,67.93,67.75,67.77,32919.0,60.8435,60.9782,60.8166,60.8345,32919.0
2016-11-16 12:30:00,67.77,67.84,67.65,67.8,31469.0,60.8345,60.8974,60.7268,60.8615,31469.0
2016-11-16 13:00:00,67.78,67.85,67.75,67.78,10640.0,60.8435,60.9064,60.8166,60.8435,10640.0
2016-11-16 13:30:00,67.79,67.9,67.69,67.9,39960.0,60.8525,60.9512,60.7627,60.9512,39960.0
2016-11-16 14:00:00,67.91,67.96,67.89,67.93,14896.0,60.9602,61.0051,60.9423,60.9782,14896.0
2016-11-16 14:30:00,67.92,67.97,67.82,67.84,20712.0,60.9692,61.0141,60.8794,60.8974,20712.0
2016-11-16 15:00:00,67.84,67.88,67.65,67.66,42275.0,60.8974,60.9333,60.7268,60.7358,42275.0
2016-11-16 15:30:00,67.67,67.68,67.52,67.58,92526.0,60.7448,60.7538,60.6101,60.664,92526.0
2016-11-17 09:30:00,67.66,68.6,67.63,68.52,61710.0,60.7358,61.5796,60.7089,61.5078,61710.0
2016-11-17 10:00:00,68.53,68.58,68.12,68.13,46707.0,61.5168,61.5617,61.1487,61.1577,46707.0
2016-11-17 10:30:00,68.12,68.31,67.96,68.22,32378.0,61.1487,61.3193,61.0051,61.2385,32378.0
2016-11-17 11:00:00,68.23,68.31,68.18,68.19,10654.0,61.2475,61.3193,61.2026,61.2116,10654.0
2016-11-17 11:30:00,68.17,68.5,68.06,68.43,27523.0,61.1936,61.4898,61.0949,61.427,27523.0
2016-11-17 12:00:00,68.43,68.54,68.31,68.5,44305.0,61.427,61.5257,61.3193,61.4898,44305.0
2016-11-17 12:30:00,68.5,68.54,68.38,68.48,26531.0,61.4898,61.5257,61.3821,61.4719,26531.0
2016-11-17 13:00:00,68.5,68.61,68.48,68.54,17988.0,61.4898,61.5886,61.4719,61.5257,17988.0
2016-11-17 13:30:00,68.55,68.56,68.37,68.38,19960.0,61.5347,61.5437,61.3731,61.3821,19960.0
2016-11-17 14:00:00,68.35,68.43,68.28,68.42,17524.0,61.3552,61.427,61.2924,61.418,17524.0
2016-11-17 14:30:00,68.42,68.44,68.34,68.36,14815.0,61.418,61.436,61.3462,61.3642,14815.0
2016-11-17 15:00:00,68.37,68.48,68.34,68.34,30454.0,61.3731,61.4719,61.3462,61.3462,30454.0
2016-11-17 15:30:00,68.33,68.41,68.18,68.25,126154.0,61.3372,61.4091,61.2026,61.2654,126154.0
2016-11-18 09:30:00,68.04,68.57,67.97,68.5,37627.0,61.0769,61.5527,61.0141,61.4898,37627.0
2016-11-18 10:00:00,68.49,68.6,68.26,68.26,15878.0,61.4809,61.5796,61.2744,61.2744,15878.0
2016-11-18 10:30:00,68.25,68.25,67.75,67.98,22476.0,61.2654,61.2654,60.8166,61.0231,22476.0
2016-11-18 11:00:00,67.95,67.95,67.63,67.74,10636.0,60.9961,60.9961,60.7089,60.8076,10636.0
2016-11-18 11:30:00,67.74,67.74,67.49,67.51,15292.0,60.8076,60.8076,60.5832,60.6012,15292.0
2016-11-18 12:00:00,67.5,67.52,67.26,67.26,35071.0,60.5922,60.6101,60.3767,60.3767,35071.0
2016-11-18 12:30:00,67.25,67.38,67.16,67.29,40040.0,60.3678,60.4845,60.287,60.4037,40040.0
2016-11-18 13:00:00,67.28,67.46,67.25,67.36,24909.0,60.3947,60.5563,60.3678,60.4665,24909.0
2016-11-18 13:30:00,67.33,67.35,67.16,67.17,22726.0,60.4396,60.4575,60.287,60.2959,22726.0
2016-11-18 14:00:00,67.17,67.25,67.13,67.15,34972.0,60.2959,60.3678,60.26,60.278,34972.0
2016-11-18 14:30:00,67.16,67.27,67.11,67.2,41201.0,60.287,60.3857,60.2421,60.3229,41201.0
2016-11-18 15:00:00,67.2,67.24,67.08,67.14,60171.0,60.3229,60.3588,60.2152,60.269,60171.0
2016-11-18 15:30:00,67.17,67.37,67.15,67.32,130091.0,60.2959,60.4755,60.278,60.4306,130091.0
2016-11-21 09:30:00,67.68,68.11,67.47,67.48,34219.0,60.7538,61.1398,60.5652,60.5742,34219.0
2016-11-21 10:00:00,67.52,67.6,67.2,67.2,41358.0,60.6101,60.6819,60.3229,60.3229,41358.0
2016-11-21 10:30:00,67.2,67.25,67.04,67.13,29469.0,60.3229,60.3678,60.1793,60.26,29469.0
2016-11-21 11:00:00,67.14,67.75,67.12,67.7,54277.0,60.269,60.8166,60.2511,60.7717,54277.0
2016-11-21 11:30:00,67.72,67.92,67.64,67.84,39241.0,60.7897,60.9692,60.7179,60.8974,39241.0
2016-11-21 12:00:00,67.86,68.27,67.84,68.2,30345.0,60.9153,61.2834,60.8974,61.2205,30345.0
2016-11-21 12:30:00,68.19,68.27,68.16,68.21,18195.0,61.2116,61.2834,61.1846,61.2295,18195.0
2016-11-21 13:00:00,68.19,68.32,68.18,68.19,19638.0,61.2116,61.3283,61.2026,61.2116,19638.0
2016-11-21 13:30:00,68.21,68.21,68.12,68.16,21450.0,61.2295,61.2295,61.1487,61.1846,21450.0
2016-11-21 14:00:00,68.11,68.12,67.8,67.84,30636.0,61.1398,61.1487,60.8615,60.8974,30636.0
2016-11-21 14:30:00,67.83,67.87,67.64,67.82,26500.0,60.8884,60.9243,60.7179,60.8794,26500.0
2016-11-21 15:00:00,67.8,67.88,67.78,67.88,22422.0,60.8615,60.9333,60.8435,60.9333,22422.0
2016-11-21 15:30:00,67.88,67.95,67.81,67.91,84320.0,60.9333,60.9961,60.8705,60.9602,84320.0
2016-11-22 09:30:00,67.93,68.2,67.71,67.8,16162.0,60.9782,61.2205,60.7807,60.8615,16162.0
2016-11-22 10:00:00,67.78,67.79,67.54,67.6,18619.0,60.8435,60.8525,60.6281,60.6819,18619.0
2016-11-22 10:30:00,67.56,67.73,67.55,67.7,32155.0,60.646,60.7986,60.6371,60.7717,32155.0
2016-11-22 11:00:00,67.7,67.81,67.69,67.75,20429.0,60.7717,60.8705,60.7627,60.8166,20429.0
2016-11-22 11:30:00,67.75,67.8,67.7,67.8,11318.0,60.8166,60.8615,60.7717,60.8615,11318.0
2016-11-22 12:00:00,67.78,67.82,67.73,67.8,55527.0,60.8435,60.8794,60.7986,60.8615,55527.0
2016-11-22 12:30:00,67.8,67.84,67.73,67.82,19407.0,60.8615,60.8974,60.7986,60.8794,19407.0
2016-11-22 13:00:00,67.82,68.01,67.8,67.99,21060.0,60.8794,61.05,60.8615,61.032,21060.0
2016-11-22 13:30:00,68.0,68.1,67.98,68.04,30425.0,61.041,61.1308,61.0231,61.0769,30425.0
2016-11-22 14:00:00,68.03,68.04,67.88,67.92,22558.0,61.0679,61.0769,60.9333,60.9692,22558.0
2016-11-22 14:30:00,67.91,68.0,67.89,67.93,26254.0,60.9602,61.041,60.9423,60.9782,26254.0
2016-11-22 15:00:00,67.93,68.0,67.88,67.99,24410.0,60.9782,61.041,60.9333,61.032,24410.0
2016-11-22 15:30:00,67.99,68.05,67.96,67.99,113529.0,61.032,61.0859,61.0051,61.032,113529.0
2016-11-23 09:30:00,67.93,68.31,67.62,67.73,22004.0,60.9782,61.3193,60.6999,60.7986,22004.0
2016-11-23 10:00:00,67.75,67.78,67.62,67.64,36537.0,60.8166,60.8435,60.6999,60.7179,36537.0
2016-11-23 10:30:00,67.59,67.7,67.45,67.48,27702.0,60.673,60.7717,60.5473,60.5742,27702.0
2016-11-23 11:00:00,67.48,67.52,67.21,67.29,19860.0,60.5742,60.6101,60.3319,60.4037,19860.0
2016-11-23 11:30:00,67.31,67.44,67.31,67.43,33517.0,60.4216,60.5383,60.4216,60.5293,33517.0
2016-11-23 12:00:00,67.44,67.45,67.26,67.28,21223.0,60.5383,60.5473,60.3767,60.3947,21223.0
2016-11-23 12:30:00,67.29,67.38,67.28,67.36,22009.0,60.4037,60.4845,60.3947,60.4665,22009.0
2016-11-23 13:00:00,67.37,67.42,67.36,67.39,16721.0,60.4755,60.5204,60.4665,60.4934,16721.0
2016-11-23 13:30:00,67.39,67.42,67.32,67.38,15415.0,60.4934,60.5204,60.4306,60.4845,15415.0
2016-11-23 14:00:00,67.39,67.6,67.31,67.6,88863.0,60.4934,60.6819,60.4216,60.6819,88863.0
2016-11-23 14:30:00,67.58,67.59,67.42,67.44,27793.0,60.664,60.673,60.5204,60.5383,27793.0
2016-11-23 15:00:00,67.45,67.62,67.39,67.61,78119.0,60.5473,60.6999,60.4934,60.6909,78119.0
2016-11-23 15:30:00,67.62,67.74,67.62,67.67,99156.0,60.6999,60.8076,60.6999,60.7448,99156.0
2016-11-25 09:30:00,67.99,67.99,67.18,67.38,41807.0,61.032,61.032,60.3049,60.4845,41807.0
2016-11-25 10:00:00,67.41,67.92,67.39,67.73,18393.0,60.5114,60.9692,60.4934,60.7986,18393.0
2016-11-25 10:30:00,67.73,67.94,67.66,67.94,13765.0,60.7986,60.9871,60.7358,60.9871,13765.0
2016-11-25 11:00:00,67.9,67.99,67.84,67.91,14932.0,60.9512,61.032,60.8974,60.9602,14932.0
2016-11-25 11:30:00,67.87,68.01,67.81,67.87,17123.0,60.9243,61.05,60.8705,60.9243,17123.0
2016-11-25 12:00:00,67.89,67.92,67.74,67.81,17473.0,60.9423,60.9692,60.8076,60.8705,17473.0
2016-11-25 12:30:00,67.8,67.94,67.78,67.88,40837.0,60.8615,60.9871,60.8435,60.9333,40837.0
2016-11-28 09:30:00,67.57,67.8,67.2,67.33,18689.0,60.655,60.8615,60.3229,60.4396,18689.0
2016-11-28 10:00:00,67.37,67.44,67.21,67.22,23532.0,60.4755,60.5383,60.3319,60.3408,23532.0
2016-11-28 10:30:00,67.23,67.43,67.23,67.38,42074.0,60.3498,60.5293,60.3498,60.4845,42074.0
2016-11-28 11:00:00,67.38,67.48,67.36,67.47,29985.0,60.4845,60.5742,60.4665,60.5652,29985.0
2016-11-28 11:30:00,67.47,67.58,67.47,67.57,23101.0,60.5652,60.664,60.5652,60.655,23101.0
2016-11-28 12:00:00,67.58,67.59,67.54,67.57,11150.0,60.664,60.673,60.6281,60.655,11150.0
2016-11-28 12:30:00,67.57,67.61,67.54,67.57,19497.0,60.655,60.6909,60.6281,60.655,19497.0
2016-11-28 13:00:00,67.55,67.6,67.5,67.6,17635.0,60.6371,60.6819,60.5922,60.6819,17635.0
2016-11-28 13:30:00,67.58,67.61,67.55,67.59,12920.0,60.664,60.6909,60.6371,60.673,12920.0
2016-11-28 14:00:00,67.59,67.6,67.55,67.55,15448.0,60.673,60.6819,60.6371,60.6371,15448.0
2016-11-28 14:30:00,67.56,67.57,67.46,67.49,9336.0,60.646,60.655,60.5563,60.5832,9336.0
2016-11-28 15:00:00,67.5,67.54,67.35,67.35,25729.0,60.5922,60.6281,60.4575,60.4575,25729.0
2016-11-28 15:30:00,67.36,67.46,67.26,67.4,127016.0,60.4665,60.5563,60.3767,60.5024,127016.0
2016-11-29 09:30:00,67.55,67.84,67.17,67.53,16229.0,60.6371,60.8974,60.2959,60.6191,16229.0
2016-11-29 10:00:00,67.53,67.59,67.41,67.48,11448.0,60.6191,60.673,60.5114,60.5742,11448.0
2016-11-29 10:30:00,67.51,67.66,67.45,67.66,11937.0,60.6012,60.7358,60.5473,60.7358,11937.0
2016-11-29 11:00:00,67.64,67.69,67.56,67.69,11850.0,60.7179,60.7627,60.646,60.7627,11850.0
2016-11-29 11:30:00,67.68,67.68,67.47,67.59,51425.0,60.7538,60.7538,60.5652,60.673,51425.0
2016-11-29 12:00:00,67.57,67.6,67.5,67.55,17245.0,60.655,60.6819,60.5922,60.6371,17245.0
2016-11-29 12:30:00,67.55,67.68,67.52,67.67,18339.0,60.6371,60.7538,60.6101,60.7448,18339.0
2016-11-29 13:00:00,67.68,67.7,67.62,67.63,14447.0,60.7538,60.7717,60.6999,60.7089,14447.0
2016-11-29 13:30:00,67.61,67.66,67.52,67.63,13187.0,60.6909,60.7358,60.6101,60.7089,13187.0
2016-11-29 14:00:00,67.64,67.75,67.64,67.7,18277.0,60.7179,60.8166,60.7179,60.7717,18277.0
2016-11-29 14:30:00,67.7,67.73,67.56,67.59,16655.0,60.7717,60.7986,60.646,60.673,16655.0
2016-11-29 15:00:00,67.57,67.59,67.46,67.56,24836.0,60.655,60.673,60.5563,60.646,24836.0
2016-11-29 15:30:00,67.57,67.6,67.44,67.48,61335.0,60.655,60.6819,60.5383,60.5742,61335.0
2016-11-30 09:30:00,67.67,67.93,67.67,67.81,30543.0,60.7448,60.9782,60.7448,60.8705,30543.0
2016-11-30 10:00:00,67.8,67.8,66.97,67.0,19650.0,60.8615,60.8615,60.1164,60.1433,19650.0
2016-11-30 10:30:00,67.02,67.12,66.66,66.67,37309.0,60.1613,60.2511,59.8381,59.8471,37309.0
2016-11-30 11:00:00,66.68,66.92,66.57,66.75,40529.0,59.8561,60.0715,59.7574,59.9189,40529.0
2016-11-30 11:30:00,66.74,66.8,66.64,66.75,19871.0,59.91,59.9638,59.8202,59.9189,19871.0
2016-11-30 12:00:00,66.74,66.88,66.71,66.77,19614.0,59.91,60.0356,59.883,59.9369,19614.0
2016-11-30 12:30:00,66.73,66.73,66.51,66.72,19283.0,59.901,59.901,59.7035,59.892,19283.0
2016-11-30 13:00:00,66.73,66.86,66.72,66.84,28948.0,59.901,60.0177,59.892,59.9997,28948.0
2016-11-30 13:30:00,66.85,67.32,66.84,67.3,79041.0,60.0087,60.4306,59.9997,60.4126,79041.0
2016-11-30 14:00:00,67.3,67.35,67.07,67.08,48082.0,60.4126,60.4575,60.2062,60.2152,48082.0
2016-11-30 14:30:00,67.09,67.14,67.02,67.11,45842.0,60.2241,60.269,60.1613,60.2421,45842.0
2016-11-30 15:00:00,67.11,67.21,67.06,67.17,47198.0,60.2421,60.3319,60.1972,60.2959,47198.0
2016-11-30 15:30:00,67.17,67.18,66.92,66.93,96192.0,60.2959,60.3049,60.0715,60.0805,96192.0
2016-12-01 09:30:00,66.97,67.32,66.77,67.1,63106.0,60.1164,60.4306,59.9369,60.2331,63106.0
2016-12-01 10:00:00,67.16,67.31,66.85,66.85,45236.0,60.287,60.4216,60.0087,60.0087,45236.0
2016-12-01 10:30:00,66.83,67.23,66.81,67.22,146810.0,59.9907,60.3498,59.9728,60.3408,146810.0
2016-12-01 11:00:00,67.21,67.21,66.82,66.89,36197.0,60.3319,60.3319,59.9818,60.0446,36197.0
2016-12-01 11:30:00,66.92,67.06,66.92,66.94,56650.0,60.0715,60.1972,60.0715,60.0895,56650.0
2016-12-01 12:00:00,66.95,66.97,66.72,66.77,82610.0,60.0985,60.1164,59.892,59.9369,82610.0
2016-12-01 12:30:00,66.75,66.92,66.54,66.54,136734.0,59.9189,60.0715,59.7304,59.7304,136734.0
2016-12-01 13:00:00,66.53,66.54,66.01,66.01,52375.0,59.7214,59.7304,59.2547,59.2547,52375.0
2016-12-01 13:30:00,66.05,66.2,65.94,66.0,35910.0,59.2906,59.4252,59.1918,59.2457,35910.0
2016-12-01 14:00:00,66.02,66.09,65.73,65.74,40331.0,59.2636,59.3265,59.0033,59.0123,40331.0
2016-12-01 14:30:00,65.74,65.79,65.42,65.53,94286.0,59.0123,59.0572,58.725,58.8238,94286.0
2016-12-01 15:00:00,65.54,65.55,65.43,65.49,108334.0,58.8328,58.8417,58.734,58.7879,108334.0
2016-12-01 15:30:00,65.5,65.53,65.25,65.46,284415.0,58.7969,58.8238,58.5724,58.7609,284415.0
2016-12-02 09:30:00,65.43,65.43,65.07,65.32,37568.0,58.734,58.734,58.4109,58.6353,37568.0
2016-12-02 10:00:00,65.33,65.68,65.19,65.21,37028.0,58.6443,58.9584,58.5186,58.5365,37028.0
2016-12-02 10:30:00,65.19,65.44,65.17,65.25,24616.0,58.5186,58.743,58.5006,58.5724,24616.0
2016-12-02 11:00:00,65.3,65.37,65.19,65.37,26271.0,58.6173,58.6802,58.5186,58.6802,26271.0
2016-12-02 11:30:00,65.34,65.35,65.06,65.2,30298.0,58.6532,58.6622,58.4019,58.5276,30298.0
2016-12-02 12:00:00,65.17,65.25,65.09,65.09,27716.0,58.5006,58.5724,58.4288,58.4288,27716.0
2016-12-02 12:30:00,65.11,65.15,65.03,65.04,34229.0,58.4468,58.4827,58.375,58.3839,34229.0
2016-12-02 13:00:00,65.05,65.05,64.79,64.83,21724.0,58.3929,58.3929,58.1595,58.1954,21724.0
2016-12-02 13:30:00,64.83,65.03,64.83,64.92,23448.0,58.1954,58.375,58.1954,58.2762,23448.0
2016-12-02 14:00:00,64.91,64.95,64.82,64.91,15771.0,58.2672,58.3031,58.1864,58.2672,15771.0
2016-12-02 14:30:00,64.9,64.91,64.83,64.83,23983.0,58.2583,58.2672,58.1954,58.1954,23983.0
2016-12-02 15:00:00,64.83,64.91,64.78,64.9,41826.0,58.1954,58.2672,58.1505,58.2583,41826.0
2016-12-02 15:30:00,64.88,64.92,64.8,64.86,118326.0,58.2403,58.2762,58.1685,58.2224,118326.0
2016-12-05 09:30:00,65.19,65.24,64.71,64.94,67566.0,58.5186,58.5635,58.0877,58.2942,67566.0
2016-12-05 10:00:00,64.99,65.09,64.83,64.91,54650.0,58.339,58.4288,58.1954,58.2672,54650.0
2016-12-05 10:30:00,64.94,65.1,64.83,65.03,70257.0,58.2942,58.4378,58.1954,58.375,70257.0
2016-12-05 11:00:00,65.04,65.2,64.99,65.11,33176.0,58.3839,58.5276,58.339,58.4468,33176.0
2016-12-05 11:30:00,65.1,65.24,65.04,65.2,44703.0,58.4378,58.5635,58.3839,58.5276,44703.0
2016-12-05 12:00:00,65.18,65.21,65.07,65.11,23538.0,58.5096,58.5365,58.4109,58.4468,23538.0
2016-12-05 12:30:00,65.15,65.17,65.05,65.08,17992.0,58.4827,58.5006,58.3929,58.4198,17992.0
2016-12-05 13:00:00,65.12,65.14,64.94,64.95,28128.0,58.4557,58.4737,58.2942,58.3031,28128.0
2016-12-05 13:30:00,64.94,64.95,64.75,64.79,18416.0,58.2942,58.3031,58.1236,58.1595,18416.0
2016-12-05 14:00:00,64.78,64.8,64.67,64.67,21022.0,58.1505,58.1685,58.0518,58.0518,21022.0
2016-12-05 14:30:00,64.67,64.68,64.5,64.5,34703.0,58.0518,58.0608,57.8992,57.8992,34703.0
2016-12-05 15:00:00,64.51,64.64,64.46,64.48,70507.0,57.9082,58.0249,57.8633,57.8812,70507.0
2016-12-05 15:30:00,64.47,64.68,64.47,64.6,124648.0,57.8723,58.0608,57.8723,57.989,124648.0
2016-12-06 09:30:00,64.69,65.11,64.65,64.68,20958.0,58.0697,58.4468,58.0338,58.0608,20958.0
2016-12-06 10:00:00,64.65,65.05,64.65,64.89,32631.0,58.0338,58.3929,58.0338,58.2493,32631.0
2016-12-06 10:30:00,64.85,64.89,64.72,64.76,19928.0,58.2134,58.2493,58.0967,58.1326,19928.0
2016-12-06 11:00:00,64.77,64.85,64.38,64.42,44242.0,58.1416,58.2134,57.7915,57.8274,44242.0
2016-12-06 11:30:00,64.41,64.5,64.33,64.46,30488.0,57.8184,57.8992,57.7466,57.8633,30488.0
2016-12-06 12:00:00,64.46,64.72,64.43,64.67,87338.0,57.8633,58.0967,57.8364,58.0518,87338.0
2016-12-06 12:30:00,64.7,64.91,64.68,64.8,40735.0,58.0787,58.2672,58.0608,58.1685,40735.0
2016-12-06 13:00:00,64.8,64.89,64.74,64.84,84511.0,58.1685,58.2493,58.1146,58.2044,84511.0
2016-12-06 13:30:00,64.83,65.0,64.82,64.92,21507.0,58.1954,58.348,58.1864,58.2762,21507.0
2016-12-06 14:00:00,64.93,65.0,64.88,64.92,21574.0,58.2852,58.348,58.2403,58.2762,21574.0
2016-12-06 14:30:00,64.89,65.02,64.87,64.97,35082.0,58.2493,58.366,58.2313,58.3211,35082.0
2016-12-06 15:00:00,64.98,65.04,64.83,64.86,33314.0,58.3301,58.3839,58.1954,58.2224,33314.0
2016-12-06 15:30:00,64.87,65.01,64.86,64.98,199108.0,58.2313,58.357,58.2224,58.3301,199108.0
2016-12-07 09:30:00,65.13,65.16,64.83,64.88,58957.0,58.4647,58.4916,58.1954,58.2403,58957.0
2016-12-07 10:00:00,64.88,65.14,64.87,65.04,98854.0,58.2403,58.4737,58.2313,58.3839,98854.0
2016-12-07 10:30:00,65.06,65.5,65.04,65.42,97798.0,58.4019,58.7969,58.3839,58.725,97798.0
2016-12-07 11:00:00,65.41,65.52,65.27,65.27,31608.0,58.7161,58.8148,58.5904,58.5904,31608.0
2016-12-07 11:30:00,65.28,65.63,65.25,65.63,129996.0,58.5994,58.9136,58.5724,58.9136,129996.0
2016-12-07 12:00:00,65.65,65.89,65.56,65.76,57736.0,58.9315,59.1469,58.8507,59.0302,57736.0
2016-12-07 12:30:00,65.75,65.75,65.52,65.57,24297.0,59.0213,59.0213,58.8148,58.8597,24297.0
2016-12-07 13:00:00,65.58,65.66,65.53,65.57,81009.0,58.8687,58.9405,58.8238,58.8597,81009.0
2016-12-07 13:30:00,65.58,65.95,65.57,65.89,45653.0,58.8687,59.2008,58.8597,59.1469,45653.0
2016-12-07 14:00:00,65.91,65.93,65.58,65.58,34902.0,59.1649,59.1828,58.8687,58.8687,34902.0
2016-12-07 14:30:00,65.59,65.78,65.57,65.75,55899.0,58.8776,59.0482,58.8597,59.0213,55899.0
2016-12-07 15:00:00,65.74,65.88,65.7,65.78,48271.0,59.0123,59.138,58.9764,59.0482,48271.0
2016-12-07 15:30:00,65.78,65.9,65.72,65.78,142095.0,59.0482,59.1559,58.9943,59.0482,142095.0
2016-12-08 09:30:00,65.63,65.88,65.57,65.65,17813.0,58.9136,59.138,58.8597,58.9315,17813.0
2016-12-08 10:00:00,65.6,65.82,65.45,65.81,65032.0,58.8866,59.0841,58.752,59.0751,65032.0
2016-12-08 10:30:00,65.83,66.06,65.81,65.91,24810.0,59.0931,59.2995,59.0751,59.1649,24810.0
2016-12-08 11:00:00,65.91,65.96,65.84,65.86,16277.0,59.1649,59.2098,59.1021,59.12,16277.0
2016-12-08 11:30:00,65.85,65.85,65.6,65.63,18148.0,59.111,59.111,58.8866,58.9136,18148.0
2016-12-08 12:00:00,65.61,65.8,65.61,65.78,11762.0,58.8956,59.0662,58.8956,59.0482,11762.0
2016-12-08 12:30:00,65.77,65.92,65.71,65.71,16992.0,59.0392,59.1739,58.9854,58.9854,16992.0
2016-12-08 13:00:00,65.68,65.68,65.4,65.64,104715.0,58.9584,58.9584,58.7071,58.9225,104715.0
2016-12-08 13:30:00,65.65,65.75,65.59,65.7,36917.0,58.9315,59.0213,58.8776,58.9764,36917.0
2016-12-08 14:00:00,65.71,65.72,65.43,65.48,28556.0,58.9854,58.9943,58.734,58.7789,28556.0
2016-12-08 14:30:00,65.49,65.54,65.29,65.39,49968.0,58.7879,58.8328,58.6083,58.6981,49968.0
2016-12-08 15:00:00,65.39,65.54,65.35,65.37,50792.0,58.6981,58.8328,58.6622,58.6802,50792.0
2016-12-08 15:30:00,65.37,65.53,65.33,65.38,124357.0,58.6802,58.8238,58.6443,58.6891,124357.0
2016-12-09 09:30:00,65.47,65.61,65.2,65.55,17462.0,58.7699,58.8956,58.5276,58.8417,17462.0
2016-12-09 10:00:00,65.56,65.59,65.36,65.45,23455.0,58.8507,58.8776,58.6712,58.752,23455.0
2016-12-09 10:30:00,65.45,65.45,65.17,65.18,13670.0,58.752,58.752,58.5006,58.5096,13670.0
2016-12-09 11:00:00,65.2,65.43,65.17,65.29,25654.0,58.5276,58.734,58.5006,58.6083,25654.0
2016-12-09 11:30:00,65.29,65.34,65.24,65.25,13139.0,58.6083,58.6532,58.5635,58.5724,13139.0
2016-12-09 12:00:00,65.26,65.56,65.23,65.56,12916.0,58.5814,58.8507,58.5545,58.8507,12916.0
2016-12-09 12:30:00,65.56,65.66,65.54,65.6,11706.0,58.8507,58.9405,58.8328,58.8866,11706.0
2016-12-09 13:00:00,65.6,65.77,65.6,65.69,13249.0,58.8866,59.0392,58.8866,58.9674,13249.0
2016-12-09 13:30:00,65.71,65.72,65.57,65.67,28214.0,58.9854,58.9943,58.8597,58.9495,28214.0
2016-12-09 14:00:00,65.67,65.78,65.59,65.59,21597.0,58.9495,59.0482,58.8776,58.8776,21597.0
2016-12-09 14:30:00,65.6,65.69,65.6,65.67,23503.0,58.8866,58.9674,58.8866,58.9495,23503.0
2016-12-09 15:00:00,65.69,65.79,65.65,65.73,28044.0,58.9674,59.0572,58.9315,59.0033,28044.0
2016-12-09 15:30:00,65.73,65.76,65.62,65.69,69637.0,59.0033,59.0302,58.9046,58.9674,69637.0
2016-12-12 09:30:00,65.68,65.79,64.57,65.04,54624.0,58.9584,59.0572,57.962,58.3839,54624.0
2016-12-12 10:00:00,65.04,65.15,64.94,65.11,29830.0,58.3839,58.4827,58.2942,58.4468,29830.0
2016-12-12 10:30:00,65.1,65.45,65.09,65.09,39722.0,58.4378,58.752,58.4288,58.4288,39722.0
2016-12-12 11:00:00,65.11,65.19,65.03,65.19,48808.0,58.4468,58.5186,58.375,58.5186,48808.0
2016-12-12 11:30:00,65.18,65.29,65.15,65.24,22767.0,58.5096,58.6083,58.4827,58.5635,22767.0
2016-12-12 12:00:00,65.22,65.22,65.08,65.1,13653.0,58.5455,58.5455,58.4198,58.4378,13653.0
2016-12-12 12:30:00,65.1,65.29,65.09,65.22,10775.0,58.4378,58.6083,58.4288,58.5455,10775.0
2016-12-12 13:00:00,65.21,65.36,65.2,65.27,16569.0,58.5365,58.6712,58.5276,58.5904,16569.0
2016-12-12 13:30:00,65.27,65.29,65.09,65.09,24983.0,58.5904,58.6083,58.4288,58.4288,24983.0
2016-12-12 14:00:00,65.09,65.14,65.03,65.04,25102.0,58.4288,58.4737,58.375,58.3839,25102.0
2016-12-12 14:30:00,65.05,65.12,65.01,65.12,38027.0,58.3929,58.4557,58.357,58.4557,38027.0
2016-12-12 15:00:00,65.12,65.2,65.07,65.12,45995.0,58.4557,58.5276,58.4109,58.4557,45995.0
2016-12-12 15:30:00,65.12,65.14,65.02,65.11,124934.0,58.4557,58.4737,58.366,58.4468,124934.0
2016-12-13 09:30:00,65.14,65.46,65.03,65.24,49126.0,58.5806,58.8684,58.4817,58.6705,49126.0
2016-12-13 10:00:00,65.16,65.29,65.11,65.18,42026.0,58.5986,58.7155,58.5536,58.6166,42026.0
2016-12-13 10:30:00,65.18,65.29,65.11,65.2,33113.0,58.6166,58.7155,58.5536,58.6345,33113.0
2016-12-13 11:00:00,65.2,65.35,65.19,65.22,19626.0,58.6345,58.7694,58.6255,58.6525,19626.0
2016-12-13 11:30:00,65.19,65.32,65.13,65.29,34976.0,58.6255,58.7425,58.5716,58.7155,34976.0
2016-12-13 12:00:00,65.3,65.38,65.22,65.34,24959.0,58.7245,58.7964,58.6525,58.7604,24959.0
2016-12-13 12:30:00,65.33,65.52,65.32,65.38,12293.0,58.7514,58.9223,58.7425,58.7964,12293.0
2016-12-13 13:00:00,65.37,65.69,65.37,65.69,17984.0,58.7874,59.0752,58.7874,59.0752,17984.0
2016-12-13 13:30:00,65.69,65.7,65.52,65.62,22671.0,59.0752,59.0842,58.9223,59.0122,22671.0
2016-12-13 14:00:00,65.62,65.79,65.61,65.7,50634.0,59.0122,59.1651,59.0033,59.0842,50634.0
2016-12-13 14:30:00,65.69,65.92,65.69,65.81,56750.0,59.0752,59.282,59.0752,59.1831,56750.0
2016-12-13 15:00:00,65.8,65.85,65.74,65.77,52335.0,59.1741,59.2191,59.1202,59.1471,52335.0
2016-12-13 15:30:00,65.78,65.79,65.6,65.65,145917.0,59.1561,59.1651,58.9943,59.0392,145917.0
2016-12-14 09:30:00,65.67,66.18,65.51,65.66,20962.0,59.0572,59.5159,58.9133,59.0482,20962.0
2016-12-14 10:00:00,65.66,65.82,65.44,65.72,17923.0,59.0482,59.1921,58.8504,59.1022,17923.0
2016-12-14 10:30:00,65.73,65.78,65.43,65.6,19513.0,59.1112,59.1561,58.8414,58.9943,19513.0
2016-12-14 11:00:00,65.59,65.74,65.51,65.65,19607.0,58.9853,59.1202,58.9133,59.0392,19607.0
2016-12-14 11:30:00,65.66,65.66,65.42,65.6,17742.0,59.0482,59.0482,58.8324,58.9943,17742.0
2016-12-14 12:00:00,65.61,65.73,65.59,65.73,8355.0,59.0033,59.1112,58.9853,59.1112,8355.0
2016-12-14 12:30:00,65.74,65.89,65.74,65.77,19087.0,59.1202,59.2551,59.1202,59.1471,19087.0
2016-12-14 13:00:00,65.77,65.83,65.58,65.62,22573.0,59.1471,59.2011,58.9763,59.0122,22573.0
2016-12-14 13:30:00,65.64,65.76,65.59,65.76,41336.0,59.0302,59.1381,58.9853,59.1381,41336.0
2016-12-14 14:00:00,65.77,65.81,65.45,65.5,35865.0,59.1471,59.1831,58.8594,58.9043,35865.0
2016-12-14 14:30:00,65.51,65.64,65.47,65.49,32283.0,58.9133,59.0302,58.8773,58.8953,32283.0
2016-12-14 15:00:00,65.47,65.55,65.35,65.46,128534.0,58.8773,58.9493,58.7694,58.8684,128534.0
2016-12-14 15:30:00,65.46,65.77,65.37,65.46,155520.0,58.8684,59.1471,58.7874,58.8684,155520.0
2016-12-15 09:30:00,65.47,65.58,65.02,65.4,23210.0,58.8773,58.9763,58.4727,58.8144,23210.0
2016-12-15 10:00:00,65.55,65.71,65.43,65.52,27243.0,58.9493,59.0932,58.8414,58.9223,27243.0
2016-12-15 10:30:00,65.51,65.8,65.51,65.73,35539.0,58.9133,59.1741,58.9133,59.1112,35539.0
2016-12-15 11:00:00,65.73,65.85,65.64,65.64,39063.0,59.1112,59.2191,59.0302,59.0302,39063.0
2016-12-15 11:30:00,65.59,65.63,65.42,65.45,27853.0,58.9853,59.0212,58.8324,58.8594,27853.0
2016-12-15 12:00:00,65.45,65.6,65.31,65.59,38630.0,58.8594,58.9943,58.7335,58.9853,38630.0
2016-12-15 12:30:00,65.57,65.68,65.55,65.62,54319.0,58.9673,59.0662,58.9493,59.0122,54319.0
2016-12-15 13:00:00,65.61,65.85,65.46,65.46,42987.0,59.0033,59.2191,58.8684,58.8684,42987.0
2016-12-15 13:30:00,65.47,65.49,64.96,65.0,28605.0,58.8773,58.8953,58.4187,58.4547,28605.0
2016-12-15 14:00:00,64.98,65.04,64.81,64.91,26812.0,58.4367,58.4906,58.2838,58.3737,26812.0
2016-12-15 14:30:00,64.9,64.96,64.85,64.87,28288.0,58.3647,58.4187,58.3198,58.3378,28288.0
2016-12-15 15:00:00,64.86,64.91,64.78,64.81,31449.0,58.3288,58.3737,58.2568,58.2838,31449.0
2016-12-15 15:30:00,64.82,64.97,64.81,64.91,138888.0,58.2928,58.4277,58.2838,58.3737,138888.0
2016-12-16 09:30:00,65.12,65.43,64.55,64.71,195296.0,58.5626,58.8414,58.05,58.1939,195296.0
2016-12-16 10:00:00,64.71,64.86,64.58,64.6,61019.0,58.1939,58.3288,58.077,58.095,61019.0
2016-12-16 10:30:00,64.62,65.02,64.61,64.9,98401.0,58.1129,58.4727,58.1039,58.3647,98401.0
2016-12-16 11:00:00,64.83,64.86,64.5,64.54,33515.0,58.3018,58.3288,58.005,58.041,33515.0
2016-12-16 11:30:00,64.54,64.8,64.4,64.8,51519.0,58.041,58.2748,57.9151,58.2748,51519.0
2016-12-16 12:00:00,64.8,64.83,64.47,64.52,28646.0,58.2748,58.3018,57.978,58.023,28646.0
2016-12-16 12:30:00,64.5,64.56,64.36,64.36,43577.0,58.005,58.059,57.8791,57.8791,43577.0
2016-12-16 13:00:00,64.34,64.34,64.14,64.25,35298.0,57.8611,57.8611,57.6813,57.7802,35298.0
2016-12-16 13:30:00,64.23,64.33,64.19,64.31,46467.0,57.7622,57.8521,57.7262,57.8342,46467.0
2016-12-16 14:00:00,64.31,64.44,64.27,64.27,21334.0,57.8342,57.9511,57.7982,57.7982,21334.0
2016-12-16 14:30:00,64.27,64.36,64.22,64.29,25301.0,57.7982,57.8791,57.7532,57.8162,25301.0
2016-12-16 15:00:00,64.3,64.3,64.14,64.2,42068.0,57.8252,57.8252,57.6813,57.7352,42068.0
2016-12-16 15:30:00,64.2,64.25,64.11,64.21,140268.0,57.7352,57.7802,57.6543,57.7442,140268.0
2016-12-19 09:30:00,64.48,65.28,64.3,65.24,39616.0,57.987,58.7065,57.8252,58.6705,39616.0
2016-12-19 10:00:00,65.25,65.62,65.2,65.33,31942.0,58.6795,59.0122,58.6345,58.7514,31942.0
2016-12-19 10:30:00,65.33,65.42,65.16,65.17,14096.0,58.7514,58.8324,58.5986,58.6076,14096.0
2016-12-19 11:00:00,65.19,65.3,64.99,65.03,11684.0,58.6255,58.7245,58.4457,58.4817,11684.0
2016-12-19 11:30:00,65.04,65.04,64.61,64.61,14363.0,58.4906,58.4906,58.1039,58.1039,14363.0
2016-12-19 12:00:00,64.62,64.86,64.6,64.84,12568.0,58.1129,58.3288,58.095,58.3108,12568.0
2016-12-19 12:30:00,64.89,64.96,64.83,64.96,12331.0,58.3558,58.4187,58.3018,58.4187,12331.0
2016-12-19 13:00:00,65.0,65.0,64.74,64.79,16518.0,58.4547,58.4547,58.2209,58.2658,16518.0
2016-12-19 13:30:00,64.83,64.96,64.8,64.9,14024.0,58.3018,58.4187,58.2748,58.3647,14024.0
2016-12-19 14:00:00,64.9,65.0,64.86,64.9,12295.0,58.3647,58.4547,58.3288,58.3647,12295.0
2016-12-19 14:30:00,64.87,64.87,64.75,64.75,25545.0,58.3378,58.3378,58.2299,58.2299,25545.0
2016-12-19 15:00:00,64.75,64.79,64.64,64.77,35157.0,58.2299,58.2658,58.1309,58.2478,35157.0
2016-12-19 15:30:00,64.77,64.96,64.76,64.91,114290.0,58.2478,58.4187,58.2388,58.3737,114290.0
2016-12-20 09:30:00,65.06,65.17,64.94,65.11,26518.0,58.5086,58.6076,58.4007,58.5536,26518.0
2016-12-20 10:00:00,65.14,65.27,65.0,65.01,8839.0,58.5806,58.6975,58.4547,58.4637,8839.0
2016-12-20 10:30:00,65.02,65.08,65.0,65.06,9693.0,58.4727,58.5266,58.4547,58.5086,9693.0
2016-12-20 11:00:00,65.05,65.17,65.04,65.12,15633.0,58.4996,58.6076,58.4906,58.5626,15633.0
2016-12-20 11:30:00,65.12,65.12,65.02,65.06,79366.0,58.5626,58.5626,58.4727,58.5086,79366.0
2016-12-20 12:00:00,65.07,65.27,65.07,65.27,18121.0,58.5176,58.6975,58.5176,58.6975,18121.0
2016-12-20 12:30:00,65.22,65.22,65.14,65.17,6581.0,58.6525,58.6525,58.5806,58.6076,6581.0
2016-12-20 13:00:00,65.16,65.19,65.14,65.17,10533.0,58.5986,58.6255,58.5806,58.6076,10533.0
2016-12-20 13:30:00,65.16,65.18,65.14,65.16,9391.0,58.5986,58.6166,58.5806,58.5986,9391.0
2016-12-20 14:00:00,65.15,65.16,65.07,65.11,40521.0,58.5896,58.5986,58.5176,58.5536,40521.0
2016-12-20 14:30:00,65.1,65.12,65.03,65.11,20545.0,58.5446,58.5626,58.4817,58.5536,20545.0
2016-12-20 15:00:00,65.11,65.19,65.07,65.19,41648.0,58.5536,58.6255,58.5176,58.6255,41648.0
2016-12-20 15:30:00,65.19,65.36,65.18,65.34,80636.0,58.6255,58.7784,58.6166,58.7604,80636.0
2016-12-21 09:30:00,65.41,65.57,64.95,65.31,35868.0,58.8234,58.9673,58.4097,58.7335,35868.0
2016-12-21 10:00:00,65.3,65.35,65.21,65.3,29702.0,58.7245,58.7694,58.6435,58.7245,29702.0
2016-12-21 10:30:00,65.29,65.4,65.27,65.34,38927.0,58.7155,58.8144,58.6975,58.7604,38927.0
2016-12-21 11:00:00,65.34,65.4,65.28,65.34,25669.0,58.7604,58.8144,58.7065,58.7604,25669.0
2016-12-21 11:30:00,65.33,65.35,65.28,65.31,19077.0,58.7514,58.7694,58.7065,58.7335,19077.0
2016-12-21 12:00:00,65.31,65.54,65.31,65.54,8726.0,58.7335,58.9403,58.7335,58.9403,8726.0
2016-12-21 12:30:00,65.55,65.6,65.53,65.54,8432.0,58.9493,58.9943,58.9313,58.9403,8432.0
2016-12-21 13:00:00,65.54,65.69,65.52,65.66,24595.0,58.9403,59.0752,58.9223,59.0482,24595.0
2016-12-21 13:30:00,65.67,65.71,65.64,65.65,16436.0,59.0572,59.0932,59.0302,59.0392,16436.0
2016-12-21 14:00:00,65.65,65.67,65.58,65.58,22896.0,59.0392,59.0572,58.9763,58.9763,22896.0
2016-12-21 14:30:00,65.6,65.63,65.53,65.62,30117.0,58.9943,59.0212,58.9313,59.0122,30117.0
2016-12-21 15:00:00,65.63,65.67,65.62,65.66,46784.0,59.0212,59.0572,59.0122,59.0482,46784.0
2016-12-21 15:30:00,65.66,65.66,65.51,65.55,121518.0,59.0482,59.0482,58.9133,58.9493,121518.0
2016-12-22 09:30:00,65.45,65.79,65.38,65.66,31740.0,58.8594,59.1651,58.7964,59.0482,31740.0
2016-12-22 10:00:00,65.68,65.71,65.35,65.47,76907.0,59.0662,59.0932,58.7694,58.8773,76907.0
2016-12-22 10:30:00,65.47,65.58,65.36,65.46,43854.0,58.8773,58.9763,58.7784,58.8684,43854.0
2016-12-22 11:00:00,65.42,65.43,65.12,65.16,22259.0,58.8324,58.8414,58.5626,58.5986,22259.0
2016-12-22 11:30:00,65.16,65.35,65.14,65.24,25114.0,58.5986,58.7694,58.5806,58.6705,25114.0
2016-12-22 12:00:00,65.25,65.46,65.24,65.38,9543.0,58.6795,58.8684,58.6705,58.7964,9543.0
2016-12-22 12:30:00,65.41,65.46,65.31,65.31,6844.0,58.8234,58.8684,58.7335,58.7335,6844.0
2016-12-22 13:00:00,65.29,65.31,65.24,65.25,9724.0,58.7155,58.7335,58.6705,58.6795,9724.0
2016-12-22 13:30:00,65.27,65.44,65.25,65.32,11449.0,58.6975,58.8504,58.6795,58.7425,11449.0
2016-12-22 14:00:00,65.33,65.33,65.24,65.25,17677.0,58.7514,58.7514,58.6705,58.6795,17677.0
2016-12-22 14:30:00,65.25,65.36,65.24,65.3,15434.0,58.6795,58.7784,58.6705,58.7245,15434.0
2016-12-22 15:00:00,65.3,65.32,65.11,65.11,32306.0,58.7245,58.7425,58.5536,58.5536,32306.0
2016-12-22 15:30:00,65.12,65.27,65.1,65.26,127132.0,58.5626,58.6975,58.5446,58.6885,127132.0
2016-12-23 09:30:00,65.35,65.54,65.22,65.51,15219.0,58.7694,58.9403,58.6525,58.9133,15219.0
2016-12-23 10:00:00,65.49,65.56,65.42,65.48,14319.0,58.8953,58.9583,58.8324,58.8863,14319.0
2016-12-23 10:30:00,65.49,65.65,65.49,65.52,7782.0,58.8953,59.0392,58.8953,58.9223,7782.0
2016-12-23 11:00:00,65.48,65.6,65.44,65.58,9495.0,58.8863,58.9943,58.8504,58.9763,9495.0
2016-12-23 11:30:00,65.57,65.59,65.44,65.47,13836.0,58.9673,58.9853,58.8504,58.8773,13836.0
2016-12-23 12:00:00,65.47,65.54,65.43,65.48,9927.0,58.8773,58.9403,58.8414,58.8863,9927.0
2016-12-23 12:30:00,65.49,65.53,65.45,65.46,6334.0,58.8953,58.9313,58.8594,58.8684,6334.0
2016-12-23 13:00:00,65.48,65.49,65.43,65.46,9100.0,58.8863,58.8953,58.8414,58.8684,9100.0
2016-12-23 13:30:00,65.46,65.49,65.44,65.45,14545.0,58.8684,58.8953,58.8504,58.8594,14545.0
2016-12-23 14:00:00,65.44,65.48,65.44,65.45,15691.0,58.8504,58.8863,58.8504,58.8594,15691.0
2016-12-23 14:30:00,65.45,65.55,65.44,65.45,17290.0,58.8594,58.9493,58.8504,58.8594,17290.0
2016-12-23 15:00:00,65.45,65.47,65.33,65.34,18360.0,58.8594,58.8773,58.7514,58.7604,18360.0
2016-12-23 15:30:00,65.35,65.41,65.32,65.4,37397.0,58.7694,58.8234,58.7425,58.8144,37397.0
2016-12-27 09:30:00,65.45,65.65,65.16,65.52,6529.0,58.8594,59.0392,58.5986,58.9223,6529.0
2016-12-27 10:00:00,65.53,65.65,65.49,65.53,5252.0,58.9313,59.0392,58.8953,58.9313,5252.0
2016-12-27 10:30:00,65.52,65.56,65.38,65.42,6792.0,58.9223,58.9583,58.7964,58.8324,6792.0
2016-12-27 11:00:00,65.43,65.47,65.29,65.3,9342.0,58.8414,58.8773,58.7155,58.7245,9342.0
2016-12-27 11:30:00,65.29,65.42,65.29,65.31,7914.0,58.7155,58.8324,58.7155,58.7335,7914.0
2016-12-27 12:00:00,65.29,65.39,65.29,65.38,6300.0,58.7155,58.8054,58.7155,58.7964,6300.0
2016-12-27 12:30:00,65.36,65.42,65.31,65.42,6790.0,58.7784,58.8324,58.7335,58.8324,6790.0
2016-12-27 13:00:00,65.43,65.46,65.38,65.45,6158.0,58.8414,58.8684,58.7964,58.8594,6158.0
2016-12-27 13:30:00,65.45,65.47,65.4,65.44,4930.0,58.8594,58.8773,58.8144,58.8504,4930.0
2016-12-27 14:00:00,65.45,65.58,65.41,65.53,8202.0,58.8594,58.9763,58.8234,58.9313,8202.0
2016-12-27 14:30:00,65.54,65.57,65.46,65.49,7783.0,58.9403,58.9673,58.8684,58.8953,7783.0
2016-12-27 15:00:00,65.5,65.57,65.49,65.57,7017.0,58.9043,58.9673,58.8953,58.9673,7017.0
2016-12-27 15:30:00,65.57,65.57,65.47,65.53,27601.0,58.9673,58.9673,58.8773,58.9313,27601.0
2016-12-28 09:30:00,65.56,65.91,65.25,65.26,27734.0,58.9583,59.273,58.6795,58.6885,27734.0
2016-12-28 10:00:00,65.17,65.26,65.06,65.11,4261.0,58.6076,58.6885,58.5086,58.5536,4261.0
2016-12-28 10:30:00,65.21,65.24,65.15,65.18,4490.0,58.6435,58.6705,58.5896,58.6166,4490.0
2016-12-28 11:00:00,65.16,65.27,65.15,65.26,4755.0,58.5986,58.6975,58.5896,58.6885,4755.0
2016-12-28 11:30:00,65.25,65.27,65.21,65.22,18365.0,58.6795,58.6975,58.6435,58.6525,18365.0
2016-12-28 12:00:00,65.23,65.24,65.12,65.14,17643.0,58.6615,58.6705,58.5626,58.5806,17643.0
2016-12-28 12:30:00,65.12,65.14,65.09,65.13,19186.0,58.5626,58.5806,58.5356,58.5716,19186.0
2016-12-28 13:00:00,65.14,65.18,65.11,65.13,7357.0,58.5806,58.6166,58.5536,58.5716,7357.0
2016-12-28 13:30:00,65.13,65.13,64.98,65.01,16469.0,58.5716,58.5716,58.4367,58.4637,16469.0
2016-12-28 14:00:00,65.02,65.06,64.99,65.06,19084.0,58.4727,58.5086,58.4457,58.5086,19084.0
2016-12-28 14:30:00,65.05,65.09,64.85,64.91,46904.0,58.4996,58.5356,58.3198,58.3737,46904.0
2016-12-28 15:00:00,64.92,64.95,64.88,64.89,20203.0,58.3827,58.4097,58.3468,58.3558,20203.0
2016-12-28 15:30:00,64.89,64.9,64.76,64.81,49519.0,58.3558,58.3647,58.2388,58.2838,49519.0
2016-12-29 09:30:00,64.87,65.16,64.84,64.93,16073.0,58.3378,58.5986,58.3108,58.3917,16073.0
2016-12-29 10:00:00,64.96,65.02,64.76,64.76,12522.0,58.4187,58.4727,58.2388,58.2388,12522.0
2016-12-29 10:30:00,64.76,64.79,64.58,64.59,22972.0,58.2388,58.2658,58.077,58.086,22972.0
2016-12-29 11:00:00,64.59,64.64,64.53,64.58,22574.0,58.086,58.1309,58.032,58.077,22574.0
2016-12-29 11:30:00,64.59,64.68,64.58,64.66,18747.0,58.086,58.1669,58.077,58.1489,18747.0
2016-12-29 12:00:00,64.66,64.66,64.43,64.53,19350.0,58.1489,58.1489,57.9421,58.032,19350.0
2016-12-29 12:30:00,64.54,64.68,64.5,64.66,15670.0,58.041,58.1669,58.005,58.1489,15670.0
2016-12-29 13:00:00,64.65,64.76,64.64,64.76,8702.0,58.1399,58.2388,58.1309,58.2388,8702.0
2016-12-29 13:30:00,64.76,64.76,64.69,64.72,7700.0,58.2388,58.2388,58.1759,58.2029,7700.0
2016-12-29 14:00:00,64.73,64.82,64.73,64.75,15203.0,58.2119,58.2928,58.2119,58.2299,15203.0
2016-12-29 14:30:00,64.73,64.76,64.68,64.75,12480.0,58.2119,58.2388,58.1669,58.2299,12480.0
2016-12-29 15:00:00,64.74,64.79,64.67,64.69,20124.0,58.2209,58.2658,58.1579,58.1759,20124.0
2016-12-29 15:30:00,64.68,64.81,64.68,64.77,52530.0,58.1669,58.2838,58.1669,58.2478,52530.0
2016-12-30 09:30:00,65.04,65.2,64.63,64.67,15286.0,58.4906,58.6345,58.1219,58.1579,15286.0
2016-12-30 10:00:00,64.68,64.73,64.65,64.68,13433.0,58.1669,58.2119,58.1399,58.1669,13433.0
2016-12-30 10:30:00,64.68,64.73,64.49,64.59,9170.0,58.1669,58.2119,57.996,58.086,9170.0
2016-12-30 11:00:00,64.56,64.57,64.35,64.38,12515.0,58.059,58.068,57.8701,57.8971,12515.0
2016-12-30 11:30:00,64.38,64.65,64.3,64.59,32506.0,57.8971,58.1399,57.8252,58.086,32506.0
2016-12-30 12:00:00,64.57,64.61,64.42,64.42,15605.0,58.068,58.1039,57.9331,57.9331,15605.0
2016-12-30 12:30:00,64.41,64.41,64.16,64.26,13659.0,57.9241,57.9241,57.6993,57.7892,13659.0
2016-12-30 13:00:00,64.24,64.27,64.22,64.24,18320.0,57.7712,57.7982,57.7532,57.7712,18320.0
2016-12-30 13:30:00,64.24,64.24,64.0,64.0,17427.0,57.7712,57.7712,57.5554,57.5554,17427.0
2016-12-30 14:00:00,64.0,64.01,63.8,63.8,19050.0,57.5554,57.5644,57.3755,57.3755,19050.0
2016-12-30 14:30:00,63.79,63.95,63.71,63.76,34068.0,57.3665,57.5104,57.2946,57.3395,34068.0
2016-12-30 15:00:00,63.75,64.05,63.75,64.04,33762.0,57.3305,57.6003,57.3305,57.5913,33762.0
2016-12-30 15:30:00,64.07,64.07,63.81,64.01,82338.0,57.6183,57.6183,57.3845,57.5644,82338.0
2017-01-03 09:30:00,64.64,64.85,64.22,64.84,31819.0,58.1309,58.3198,57.7532,58.3108,31819.0
2017-01-03 10:00:00,64.84,65.11,64.78,64.82,25540.0,58.3108,58.5536,58.2568,58.2928,25540.0
2017-01-03 10:30:00,64.8,64.8,64.27,64.34,74124.0,58.2748,58.2748,57.7982,57.8611,74124.0
2017-01-03 11:00:00,64.34,64.36,64.08,64.08,44094.0,57.8611,57.8791,57.6273,57.6273,44094.0
2017-01-03 11:30:00,64.08,64.21,63.91,64.14,45462.0,57.6273,57.7442,57.4744,57.6813,45462.0
2017-01-03 12:00:00,64.17,64.24,64.1,64.21,21956.0,57.7083,57.7712,57.6453,57.7442,21956.0
2017-01-03 12:30:00,64.19,64.23,64.11,64.17,18015.0,57.7262,57.7622,57.6543,57.7083,18015.0
2017-01-03 13:00:00,64.18,64.3,64.08,64.24,23157.0,57.7172,57.8252,57.6273,57.7712,23157.0
2017-01-03 13:30:00,64.24,64.28,64.17,64.22,14229.0,57.7712,57.8072,57.7083,57.7532,14229.0
2017-01-03 14:00:00,64.22,64.34,64.16,64.16,32686.0,57.7532,57.8611,57.6993,57.6993,32686.0
2017-01-03 14:30:00,64.14,64.36,64.06,64.29,45889.0,57.6813,57.8791,57.6093,57.8162,45889.0
2017-01-03 15:00:00,64.29,64.58,64.29,64.55,49407.0,57.8162,58.077,57.8162,58.05,49407.0
2017-01-03 15:30:00,64.54,64.76,64.51,64.71,94677.0,58.041,58.2388,58.014,58.1939,94677.0
2017-01-04 09:30:00,64.68,65.44,64.68,65.11,27563.0,58.1669,58.8504,58.1669,58.5536,27563.0
2017-01-04 10:00:00,65.14,65.48,65.11,65.43,17697.0,58.5806,58.8863,58.5536,58.8414,17697.0
2017-01-04 10:30:00,65.42,65.78,65.39,65.71,67115.0,58.8324,59.1561,58.8054,59.0932,67115.0
2017-01-04 11:00:00,65.72,65.83,65.68,65.75,35583.0,59.1022,59.2011,59.0662,59.1292,35583.0
2017-01-04 11:30:00,65.78,66.08,65.78,66.03,136321.0,59.1561,59.4259,59.1561,59.381,136321.0
2017-01-04 12:00:00,66.02,66.22,65.96,66.18,39743.0,59.372,59.5518,59.318,59.5159,39743.0
2017-01-04 12:30:00,66.17,66.17,65.83,65.83,17426.0,59.5069,59.5069,59.2011,59.2011,17426.0
2017-01-04 13:00:00,65.8,65.8,65.57,65.66,28095.0,59.1741,59.1741,58.9673,59.0482,28095.0
2017-01-04 13:30:00,65.66,65.74,65.61,65.66,26851.0,59.0482,59.1202,59.0033,59.0482,26851.0
2017-01-04 14:00:00,65.65,65.84,65.64,65.82,32256.0,59.0392,59.2101,59.0302,59.1921,32256.0
2017-01-04 14:30:00,65.81,66.01,65.77,65.84,121419.0,59.1831,59.363,59.1471,59.2101,121419.0
2017-01-04 15:00:00,65.83,65.89,65.76,65.87,64352.0,59.2011,59.2551,59.1381,59.2371,64352.0
2017-01-04 15:30:00,65.86,66.0,65.84,65.93,172753.0,59.2281,59.354,59.2101,59.291,172753.0
2017-01-05 09:30:00,65.58,66.11,65.48,65.97,21952.0,58.9763,59.4529,58.8863,59.327,21952.0
2017-01-05 10:00:00,65.98,66.18,65.95,66.18,19248.0,59.336,59.5159,59.309,59.5159,19248.0
2017-01-05 10:30:00,66.18,66.36,66.03,66.34,33114.0,59.5159,59.6777,59.381,59.6597,33114.0
2017-01-05 11:00:00,66.33,66.35,65.78,65.8,36946.0,59.6507,59.6687,59.1561,59.1741,36946.0
2017-01-05 11:30:00,65.77,65.87,65.43,65.51,51904.0,59.1471,59.2371,58.8414,58.9133,51904.0
2017-01-05 12:00:00,65.51,65.79,65.33,65.79,38875.0,58.9133,59.1651,58.7514,59.1651,38875.0
2017-01-05 12:30:00,65.75,65.79,65.66,65.66,20417.0,59.1292,59.1651,59.0482,59.0482,20417.0
2017-01-05 13:00:00,65.64,65.83,65.58,65.75,23322.0,59.0302,59.2011,58.9763,59.1292,23322.0
2017-01-05 13:30:00,65.76,65.86,65.73,65.81,22987.0,59.1381,59.2281,59.1112,59.1831,22987.0
2017-01-05 14:00:00,65.82,66.02,65.82,66.0,36117.0,59.1921,59.372,59.1921,59.354,36117.0
2017-01-05 14:30:00,65.97,66.07,65.9,66.0,57799.0,59.327,59.4169,59.264,59.354,57799.0
2017-01-05 15:00:00,66.0,66.24,65.99,66.19,57474.0,59.354,59.5698,59.345,59.5248,57474.0
2017-01-05 15:30:00,66.2,66.33,66.11,66.3,147332.0,59.5338,59.6507,59.4529,59.6238,147332.0
2017-01-06 09:30:00,66.39,66.4,66.09,66.32,39267.0,59.7047,59.7137,59.4349,59.6418,39267.0
2017-01-06 10:00:00,66.31,66.5,66.27,66.33,118663.0,59.6328,59.8036,59.5968,59.6507,118663.0
2017-01-06 10:30:00,66.34,66.37,66.19,66.35,45996.0,59.6597,59.6867,59.5248,59.6687,45996.0
2017-01-06 11:00:00,66.33,66.45,66.23,66.42,20743.0,59.6507,59.7587,59.5608,59.7317,20743.0
2017-01-06 11:30:00,66.45,66.59,66.4,66.49,188768.0,59.7587,59.8846,59.7137,59.7946,188768.0
2017-01-06 12:00:00,66.5,66.5,66.33,66.34,15458.0,59.8036,59.8036,59.6507,59.6597,15458.0
2017-01-06 12:30:00,66.36,66.65,66.34,66.62,71612.0,59.6777,59.9385,59.6597,59.9115,71612.0
2017-01-06 13:00:00,66.62,66.64,66.41,66.41,89321.0,59.9115,59.9295,59.7227,59.7227,89321.0
2017-01-06 13:30:00,66.38,66.46,66.37,66.4,98407.0,59.6957,59.7677,59.6867,59.7137,98407.0
2017-01-06 14:00:00,66.39,66.4,66.2,66.31,103301.0,59.7047,59.7137,59.5338,59.6328,103301.0
2017-01-06 14:30:00,66.27,66.37,66.08,66.08,93867.0,59.5968,59.6867,59.4259,59.4259,93867.0
2017-01-06 15:00:00,66.08,66.18,65.85,65.86,76659.0,59.4259,59.5159,59.2191,59.2281,76659.0
2017-01-06 15:30:00,65.86,66.03,65.8,65.9,119139.0,59.2281,59.381,59.1741,59.264,119139.0
2017-01-09 09:30:00,65.64,65.89,65.41,65.52,39351.0,59.0302,59.2551,58.8234,58.9223,39351.0
2017-01-09 10:00:00,65.49,65.62,65.28,65.47,16829.0,58.8953,59.0122,58.7065,58.8773,16829.0
2017-01-09 10:30:00,65.47,65.51,65.37,65.47,118429.0,58.8773,58.9133,58.7874,58.8773,118429.0
2017-01-09 11:00:00,65.43,65.5,65.2,65.25,85826.0,58.8414,58.9043,58.6345,58.6795,85826.0
2017-01-09 11:30:00,65.25,65.47,65.22,65.37,46325.0,58.6795,58.8773,58.6525,58.7874,46325.0
2017-01-09 12:00:00,65.37,65.42,65.34,65.4,31922.0,58.7874,58.8324,58.7604,58.8144,31922.0
2017-01-09 12:30:00,65.4,65.47,65.38,65.4,41372.0,58.8144,58.8773,58.7964,58.8144,41372.0
2017-01-09 13:00:00,65.4,65.43,65.35,65.4,31710.0,58.8144,58.8414,58.7694,58.8144,31710.0
2017-01-09 13:30:00,65.41,65.42,65.32,65.38,22010.0,58.8234,58.8324,58.7425,58.7964,22010.0
2017-01-09 14:00:00,65.4,65.42,65.28,65.39,32686.0,58.8144,58.8324,58.7065,58.8054,32686.0
2017-01-09 14:30:00,65.38,65.41,65.25,65.36,42497.0,58.7964,58.8234,58.6795,58.7784,42497.0
2017-01-09 15:00:00,65.36,65.44,65.3,65.4,36676.0,58.7784,58.8504,58.7245,58.8144,36676.0
2017-01-09 15:30:00,65.4,65.5,65.35,65.42,132110.0,58.8144,58.9043,58.7694,58.8324,132110.0
2017-01-10 09:30:00,65.11,65.27,64.26,64.72,148581.0,58.5536,58.6975,57.7892,58.2029,148581.0
2017-01-10 10:00:00,64.61,64.66,63.96,64.09,348370.0,58.1039,58.1489,57.5194,57.6363,348370.0
2017-01-10 10:30:00,64.11,64.21,63.86,64.0,125774.0,57.6543,57.7442,57.4295,57.5554,125774.0
2017-01-10 11:00:00,64.0,64.07,63.81,64.03,145683.0,57.5554,57.6183,57.3845,57.5824,145683.0
2017-01-10 11:30:00,64.02,64.67,63.89,64.59,74232.0,57.5734,58.1579,57.4564,58.086,74232.0
2017-01-10 12:00:00,64.6,64.81,64.6,64.66,65939.0,58.095,58.2838,58.095,58.1489,65939.0
2017-01-10 12:30:00,64.65,64.75,64.6,64.68,44961.0,58.1399,58.2299,58.095,58.1669,44961.0
2017-01-10 13:00:00,64.66,64.66,64.26,64.3,40250.0,58.1489,58.1489,57.7892,57.8252,40250.0
2017-01-10 13:30:00,64.28,64.28,64.12,64.14,29487.0,57.8072,57.8072,57.6633,57.6813,29487.0
2017-01-10 14:00:00,64.16,64.28,63.97,64.0,54253.0,57.6993,57.8072,57.5284,57.5554,54253.0
2017-01-10 14:30:00,64.0,64.13,63.85,64.08,147832.0,57.5554,57.6723,57.4205,57.6273,147832.0
2017-01-10 15:00:00,64.07,64.54,64.07,64.51,72891.0,57.6183,58.041,57.6183,58.014,72891.0
2017-01-10 15:30:00,64.52,64.66,64.46,64.49,246324.0,58.023,58.1489,57.9691,57.996,246324.0
2017-01-11 09:30:00,64.76,64.92,64.39,64.61,76226.0,58.2388,58.3827,57.9061,58.1039,76226.0
2017-01-11 10:00:00,64.65,64.75,64.5,64.67,114039.0,58.1399,58.2299,58.005,58.1579,114039.0
2017-01-11 10:30:00,64.68,64.88,64.6,64.74,68136.0,58.1669,58.3468,58.095,58.2209,68136.0
2017-01-11 11:00:00,64.74,64.83,64.67,64.7,25231.0,58.2209,58.3018,58.1579,58.1849,25231.0
2017-01-11 11:30:00,64.69,64.82,64.58,64.82,20283.0,58.1759,58.2928,58.077,58.2928,20283.0
2017-01-11 12:00:00,64.78,64.97,64.7,64.84,11628.0,58.2568,58.4277,58.1849,58.3108,11628.0
2017-01-11 12:30:00,64.82,64.91,64.59,64.89,13348.0,58.2928,58.3737,58.086,58.3558,13348.0
2017-01-11 13:00:00,64.89,64.95,64.69,64.81,24834.0,58.3558,58.4097,58.1759,58.2838,24834.0
2017-01-11 13:30:00,64.8,65.0,64.77,64.99,18620.0,58.2748,58.4547,58.2478,58.4457,18620.0
2017-01-11 14:00:00,65.01,65.18,65.0,65.02,24616.0,58.4637,58.6166,58.4547,58.4727,24616.0
2017-01-11 14:30:00,65.02,65.11,65.0,65.03,17666.0,58.4727,58.5536,58.4547,58.4817,17666.0
2017-01-11 15:00:00,65.04,65.49,65.04,65.49,61539.0,58.4906,58.8953,58.4906,58.8953,61539.0
2017-01-11 15:30:00,65.48,65.73,65.42,65.7,216107.0,58.8863,59.1112,58.8324,59.0842,216107.0
2017-01-12 09:30:00,65.33,65.77,65.33,65.7,37444.0,58.7514,59.1471,58.7514,59.0842,37444.0
2017-01-12 10:00:00,65.66,65.77,65.13,65.4,44500.0,59.0482,59.1471,58.5716,58.8144,44500.0
2017-01-12 10:30:00,65.35,65.51,65.35,65.4,15494.0,58.7694,58.9133,58.7694,58.8144,15494.0
2017-01-12 11:00:00,65.38,65.43,65.17,65.38,31687.0,58.7964,58.8414,58.6076,58.7964,31687.0
2017-01-12 11:30:00,65.37,65.46,65.33,65.4,17194.0,58.7874,58.8684,58.7514,58.8144,17194.0
2017-01-12 12:00:00,65.41,65.77,65.41,65.73,16086.0,58.8234,59.1471,58.8234,59.1112,16086.0
2017-01-12 12:30:00,65.75,65.79,65.57,65.64,11378.0,59.1292,59.1651,58.9673,59.0302,11378.0
2017-01-12 13:00:00,65.65,65.79,65.64,65.66,13653.0,59.0392,59.1651,59.0302,59.0482,13653.0
2017-01-12 13:30:00,65.66,65.68,65.51,65.53,22059.0,59.0482,59.0662,58.9133,58.9313,22059.0
2017-01-12 14:00:00,65.54,65.79,65.54,65.76,31404.0,58.9403,59.1651,58.9403,59.1381,31404.0
2017-01-12 14:30:00,65.76,65.93,65.76,65.91,23182.0,59.1381,59.291,59.1381,59.273,23182.0
2017-01-12 15:00:00,65.94,66.01,65.86,65.91,49383.0,59.3,59.363,59.2281,59.273,49383.0
2017-01-12 15:30:00,65.92,66.21,65.92,66.11,207806.0,59.282,59.5428,59.282,59.4529,207806.0
2017-01-13 09:30:00,66.21,66.76,66.21,66.6,25270.0,59.5428,60.0374,59.5428,59.8936,25270.0
2017-01-13 10:00:00,66.53,66.55,65.92,66.01,26465.0,59.8306,59.8486,59.282,59.363,26465.0
2017-01-13 10:30:00,65.98,66.15,65.87,65.95,9489.0,59.336,59.4889,59.2371,59.309,9489.0
2017-01-13 11:00:00,65.94,66.12,65.86,66.0,9881.0,59.3,59.4619,59.2281,59.354,9881.0
2017-01-13 11:30:00,65.98,66.06,65.86,65.92,8743.0,59.336,59.4079,59.2281,59.282,8743.0
2017-01-13 12:00:00,65.96,66.03,65.84,65.9,11580.0,59.318,59.381,59.2101,59.264,11580.0
2017-01-13 12:30:00,65.92,65.97,65.9,65.96,7254.0,59.282,59.327,59.264,59.318,7254.0
2017-01-13 13:00:00,65.96,66.22,65.94,66.02,25226.0,59.318,59.5518,59.3,59.372,25226.0
2017-01-13 13:30:00,65.99,66.03,65.79,65.79,28610.0,59.345,59.381,59.1651,59.1651,28610.0
2017-01-13 14:00:00,65.8,65.85,65.62,65.62,26746.0,59.1741,59.2191,59.0122,59.0122,26746.0
2017-01-13 14:30:00,65.62,65.69,65.55,65.68,36596.0,59.0122,59.0752,58.9493,59.0662,36596.0
2017-01-13 15:00:00,65.69,65.69,65.57,65.61,17570.0,59.0752,59.0752,58.9673,59.0033,17570.0
2017-01-13 15:30:00,65.61,65.67,65.48,65.5,127986.0,59.0033,59.0572,58.8863,58.9043,127986.0
2017-01-17 09:30:00,65.13,65.51,64.93,65.11,29815.0,58.5716,58.9133,58.3917,58.5536,29815.0
2017-01-17 10:00:00,65.11,65.31,65.09,65.12,20963.0,58.5536,58.7335,58.5356,58.5626,20963.0
2017-01-17 10:30:00,65.14,65.3,65.1,65.3,25595.0,58.5806,58.7245,58.5446,58.7245,25595.0
2017-01-17 11:00:00,65.38,65.42,65.22,65.37,25052.0,58.7964,58.8324,58.6525,58.7874,25052.0
2017-01-17 11:30:00,65.36,65.69,65.31,65.68,22889.0,58.7784,59.0752,58.7335,59.0662,22889.0
2017-01-17 12:00:00,65.7,65.91,65.63,65.91,24721.0,59.0842,59.273,59.0212,59.273,24721.0
2017-01-17 12:30:00,65.89,66.06,65.86,66.03,24423.0,59.2551,59.4079,59.2281,59.381,24423.0
2017-01-17 13:00:00,66.01,66.06,65.94,66.04,13783.0,59.363,59.4079,59.3,59.39,13783.0
2017-01-17 13:30:00,66.04,66.1,66.01,66.07,39292.0,59.39,59.4439,59.363,59.4169,39292.0
2017-01-17 14:00:00,66.02,66.09,66.02,66.03,34673.0,59.372,59.4349,59.372,59.381,34673.0
2017-01-17 14:30:00,66.01,66.03,65.69,65.74,43079.0,59.363,59.381,59.0752,59.1202,43079.0
2017-01-17 15:00:00,65.72,65.78,65.6,65.75,50033.0,59.1022,59.1561,58.9943,59.1292,50033.0
2017-01-17 15:30:00,65.75,65.94,65.73,65.86,114229.0,59.1292,59.3,59.1112,59.2281,114229.0
2017-01-18 09:30:00,65.94,66.48,65.81,66.46,60073.0,59.3,59.7856,59.1831,59.7677,60073.0
2017-01-18 10:00:00,66.48,66.64,66.26,66.32,46522.0,59.7856,59.9295,59.5878,59.6418,46522.0
2017-01-18 10:30:00,66.33,66.33,66.09,66.25,26406.0,59.6507,59.6507,59.4349,59.5788,26406.0
2017-01-18 11:00:00,66.22,66.38,66.16,66.35,25728.0,59.5518,59.6957,59.4979,59.6687,25728.0
2017-01-18 11:30:00,66.35,66.47,66.17,66.22,43175.0,59.6687,59.7767,59.5069,59.5518,43175.0
2017-01-18 12:00:00,66.22,66.3,66.16,66.2,15754.0,59.5518,59.6238,59.4979,59.5338,15754.0
2017-01-18 12:30:00,66.2,66.24,66.11,66.13,14453.0,59.5338,59.5698,59.4529,59.4709,14453.0
2017-01-18 13:00:00,66.11,66.13,66.02,66.08,21514.0,59.4529,59.4709,59.372,59.4259,21514.0
2017-01-18 13:30:00,66.09,66.09,66.02,66.08,19839.0,59.4349,59.4349,59.372,59.4259,19839.0
2017-01-18 14:00:00,66.09,66.25,66.09,66.25,41706.0,59.4349,59.5788,59.4349,59.5788,41706.0
2017-01-18 14:30:00,66.25,66.38,66.23,66.36,23402.0,59.5788,59.6957,59.5608,59.6777,23402.0
2017-01-18 15:00:00,66.35,66.36,66.24,66.3,29833.0,59.6687,59.6777,59.5698,59.6238,29833.0
2017-01-18 15:30:00,66.3,66.51,66.26,66.47,97590.0,59.6238,59.8126,59.5878,59.7767,97590.0
2017-01-19 09:30:00,66.64,67.32,66.64,66.77,23439.0,59.9295,60.5411,59.9295,60.0464,23439.0
2017-01-19 10:00:00,66.77,66.99,66.67,66.93,16600.0,60.0464,60.2443,59.9565,60.1903,16600.0
2017-01-19 10:30:00,66.95,66.95,66.71,66.74,27504.0,60.2083,60.2083,59.9925,60.0195,27504.0
2017-01-19 11:00:00,66.74,66.86,66.56,66.64,29195.0,60.0195,60.1274,59.8576,59.9295,29195.0
2017-01-19 11:30:00,66.65,66.79,66.63,66.66,23350.0,59.9385,60.0644,59.9205,59.9475,23350.0
2017-01-19 12:00:00,66.67,66.8,66.67,66.75,21831.0,59.9565,60.0734,59.9565,60.0285,21831.0
2017-01-19 12:30:00,66.77,66.87,66.75,66.87,22593.0,60.0464,60.1364,60.0285,60.1364,22593.0
2017-01-19 13:00:00,66.87,66.87,66.47,66.49,32327.0,60.1364,60.1364,59.7767,59.7946,32327.0
2017-01-19 13:30:00,66.49,66.6,66.47,66.55,38918.0,59.7946,59.8936,59.7767,59.8486,38918.0
2017-01-19 14:00:00,66.54,66.65,66.45,66.61,47391.0,59.8396,59.9385,59.7587,59.9026,47391.0
2017-01-19 14:30:00,66.59,66.71,66.49,66.6,30273.0,59.8846,59.9925,59.7946,59.8936,30273.0
2017-01-19 15:00:00,66.61,66.67,66.52,66.6,83723.0,59.9026,59.9565,59.8216,59.8936,83723.0
2017-01-19 15:30:00,66.61,66.67,66.53,66.57,177471.0,59.9026,59.9565,59.8306,59.8666,177471.0
2017-01-20 09:30:00,66.54,66.54,64.62,64.75,193108.0,59.8396,59.8396,58.1129,58.2299,193108.0
2017-01-20 10:00:00,64.78,65.04,64.62,64.7,129321.0,58.2568,58.4906,58.1129,58.1849,129321.0
2017-01-20 10:30:00,64.65,64.86,64.64,64.7,33040.0,58.1399,58.3288,58.1309,58.1849,33040.0
2017-01-20 11:00:00,64.7,64.84,64.63,64.69,39775.0,58.1849,58.3108,58.1219,58.1759,39775.0
2017-01-20 11:30:00,64.67,65.01,64.62,65.0,69901.0,58.1579,58.4637,58.1129,58.4547,69901.0
2017-01-20 12:00:00,65.0,65.27,64.92,64.98,41640.0,58.4547,58.6975,58.3827,58.4367,41640.0
2017-01-20 12:30:00,64.98,65.09,64.86,64.99,27636.0,58.4367,58.5356,58.3288,58.4457,27636.0
2017-01-20 13:00:00,65.02,65.29,65.0,65.29,16569.0,58.4727,58.7155,58.4547,58.7155,16569.0
2017-01-20 13:30:00,65.26,65.31,65.09,65.12,23252.0,58.6885,58.7335,58.5356,58.5626,23252.0
2017-01-20 14:00:00,65.11,65.12,64.88,64.89,51470.0,58.5536,58.5626,58.3468,58.3558,51470.0
2017-01-20 14:30:00,64.89,64.92,64.79,64.91,31699.0,58.3558,58.3827,58.2658,58.3737,31699.0
2017-01-20 15:00:00,64.91,65.11,64.9,64.94,61969.0,58.3737,58.5536,58.3647,58.4007,61969.0
2017-01-20 15:30:00,64.95,65.18,64.94,65.17,107611.0,58.4097,58.6166,58.4007,58.6076,107611.0
2017-01-23 09:30:00,64.83,65.36,64.75,65.16,64185.0,58.3018,58.7784,58.2299,58.5986,64185.0
2017-01-23 10:00:00,65.21,65.68,65.15,65.64,81243.0,58.6435,59.0662,58.5896,59.0302,81243.0
2017-01-23 10:30:00,65.63,65.68,65.45,65.62,30023.0,59.0212,59.0662,58.8594,59.0122,30023.0
2017-01-23 11:00:00,65.65,65.78,65.36,65.41,25972.0,59.0392,59.1561,58.7784,58.8234,25972.0
2017-01-23 11:30:00,65.42,65.5,65.1,65.2,80972.0,58.8324,58.9043,58.5446,58.6345,80972.0
2017-01-23 12:00:00,65.22,65.51,65.21,65.43,13636.0,58.6525,58.9133,58.6435,58.8414,13636.0
2017-01-23 12:30:00,65.44,65.47,65.28,65.33,16201.0,58.8504,58.8773,58.7065,58.7514,16201.0
2017-01-23 13:00:00,65.34,65.34,65.08,65.08,27268.0,58.7604,58.7604,58.5266,58.5266,27268.0
2017-01-23 13:30:00,65.11,65.27,65.0,65.0,29833.0,58.5536,58.6975,58.4547,58.4547,29833.0
2017-01-23 14:00:00,65.02,65.17,64.98,65.01,85981.0,58.4727,58.6076,58.4367,58.4637,85981.0
2017-01-23 14:30:00,65.01,65.08,64.97,65.02,26192.0,58.4637,58.5266,58.4277,58.4727,26192.0
2017-01-23 15:00:00,65.03,65.09,64.9,65.0,34077.0,58.4817,58.5356,58.3647,58.4547,34077.0
2017-01-23 15:30:00,65.01,65.16,65.0,65.06,153854.0,58.4637,58.5986,58.4547,58.5086,153854.0
2017-01-24 09:30:00,65.31,65.88,65.31,65.66,19632.0,58.7335,59.2461,58.7335,59.0482,19632.0
2017-01-24 10:00:00,65.67,66.09,65.57,66.04,24666.0,59.0572,59.4349,58.9673,59.39,24666.0
2017-01-24 10:30:00,66.04,66.2,66.0,66.12,20525.0,59.39,59.5338,59.354,59.4619,20525.0
2017-01-24 11:00:00,66.14,66.4,66.14,66.34,22494.0,59.4799,59.7137,59.4799,59.6597,22494.0
2017-01-24 11:30:00,66.34,66.7,66.34,66.6,36846.0,59.6597,59.9835,59.6597,59.8936,36846.0
2017-01-24 12:00:00,66.6,66.74,66.51,66.67,28600.0,59.8936,60.0195,59.8126,59.9565,28600.0
2017-01-24 12:30:00,66.67,66.78,66.6,66.71,43308.0,59.9565,60.0554,59.8936,59.9925,43308.0
2017-01-24 13:00:00,66.72,66.87,66.64,66.68,24404.0,60.0015,60.1364,59.9295,59.9655,24404.0
2017-01-24 13:30:00,66.69,66.78,66.62,66.7,70765.0,59.9745,60.0554,59.9115,59.9835,70765.0
2017-01-24 14:00:00,66.69,66.8,66.67,66.69,36399.0,59.9745,60.0734,59.9565,59.9745,36399.0
2017-01-24 14:30:00,66.69,66.73,66.62,66.67,31605.0,59.9745,60.0105,59.9115,59.9565,31605.0
2017-01-24 15:00:00,66.68,66.74,66.64,66.66,109512.0,59.9655,60.0195,59.9295,59.9475,109512.0
2017-01-24 15:30:00,66.64,66.66,66.36,66.42,167998.0,59.9295,59.9475,59.6777,59.7317,167998.0
2017-01-25 09:30:00,67.0,67.26,66.64,66.77,77330.0,60.2533,60.4871,59.9295,60.0464,77330.0
2017-01-25 10:00:00,66.74,66.96,66.66,66.7,24251.0,60.0195,60.2173,59.9475,59.9835,24251.0
2017-01-25 10:30:00,66.72,66.73,66.51,66.61,51212.0,60.0015,60.0105,59.8126,59.9026,51212.0
2017-01-25 11:00:00,66.6,66.67,66.4,66.43,30749.0,59.8936,59.9565,59.7137,59.7407,30749.0
2017-01-25 11:30:00,66.45,66.46,66.21,66.26,26199.0,59.7587,59.7677,59.5428,59.5878,26199.0
2017-01-25 12:00:00,66.26,66.27,66.06,66.1,20351.0,59.5878,59.5968,59.4079,59.4439,20351.0
2017-01-25 12:30:00,66.09,66.32,66.09,66.31,37727.0,59.4349,59.6418,59.4349,59.6328,37727.0
2017-01-25 13:00:00,66.32,66.51,66.3,66.44,16041.0,59.6418,59.8126,59.6238,59.7497,16041.0
2017-01-25 13:30:00,66.43,66.52,66.37,66.37,11930.0,59.7407,59.8216,59.6867,59.6867,11930.0
2017-01-25 14:00:00,66.38,66.47,66.37,66.47,16770.0,59.6957,59.7767,59.6867,59.7767,16770.0
2017-01-25 14:30:00,66.45,66.48,66.37,66.38,43478.0,59.7587,59.7856,59.6867,59.6957,43478.0
2017-01-25 15:00:00,66.38,68.54,66.38,66.59,109419.0,59.6957,61.6382,59.6957,59.8846,109419.0
2017-01-25 15:30:00,66.59,66.75,66.54,66.6,183644.0,59.8846,60.0285,59.8396,59.8936,183644.0
2017-01-26 09:30:00,66.6,66.95,65.71,65.84,71255.0,59.8936,60.2083,59.0932,59.2101,71255.0
2017-01-26 10:00:00,65.82,66.07,65.67,65.83,64308.0,59.1921,59.4169,59.0572,59.2011,64308.0
2017-01-26 10:30:00,65.85,66.21,65.8,65.99,29546.0,59.2191,59.5428,59.1741,59.345,29546.0
2017-01-26 11:00:00,65.99,66.04,65.73,66.01,50952.0,59.345,59.39,59.1112,59.363,50952.0
2017-01-26 11:30:00,66.02,66.1,65.95,65.97,42120.0,59.372,59.4439,59.309,59.327,42120.0
2017-01-26 12:00:00,65.95,65.97,65.68,65.76,26487.0,59.309,59.327,59.0662,59.1381,26487.0
2017-01-26 12:30:00,65.75,65.99,65.65,65.97,25769.0,59.1292,59.345,59.0392,59.327,25769.0
2017-01-26 13:00:00,65.97,65.99,65.67,65.79,28941.0,59.327,59.345,59.0572,59.1651,28941.0
2017-01-26 13:30:00,65.8,65.92,65.71,65.77,23207.0,59.1741,59.282,59.0932,59.1471,23207.0
2017-01-26 14:00:00,65.78,66.14,65.78,66.14,33438.0,59.1561,59.4799,59.1561,59.4799,33438.0
2017-01-26 14:30:00,66.14,66.21,65.98,66.07,32264.0,59.4799,59.5428,59.336,59.4169,32264.0
2017-01-26 15:00:00,66.08,66.08,65.85,65.92,77032.0,59.4259,59.4259,59.2191,59.282,77032.0
2017-01-26 15:30:00,65.92,65.96,65.85,65.95,123865.0,59.282,59.318,59.2191,59.309,123865.0
2017-01-27 09:30:00,66.16,66.33,65.97,65.97,17098.0,59.4979,59.6507,59.327,59.327,17098.0
2017-01-27 10:00:00,66.01,66.47,66.01,66.2,17503.0,59.363,59.7767,59.363,59.5338,17503.0
2017-01-27 10:30:00,66.21,66.37,66.17,66.31,23390.0,59.5428,59.6867,59.5069,59.6328,23390.0
2017-01-27 11:00:00,66.3,66.41,66.29,66.38,22270.0,59.6238,59.7227,59.6148,59.6957,22270.0
2017-01-27 11:30:00,66.38,66.49,66.27,66.49,14264.0,59.6957,59.7946,59.5968,59.7946,14264.0
2017-01-27 12:00:00,66.49,66.61,66.36,66.37,12831.0,59.7946,59.9026,59.6777,59.6867,12831.0
2017-01-27 12:30:00,66.37,66.52,66.37,66.5,10718.0,59.6867,59.8216,59.6867,59.8036,10718.0
2017-01-27 13:00:00,66.49,66.54,66.37,66.39,10250.0,59.7946,59.8396,59.6867,59.7047,10250.0
2017-01-27 13:30:00,66.4,66.44,66.31,66.37,11261.0,59.7137,59.7497,59.6328,59.6867,11261.0
2017-01-27 14:00:00,66.36,66.51,66.33,66.5,16442.0,59.6777,59.8126,59.6507,59.8036,16442.0
2017-01-27 14:30:00,66.49,66.6,66.42,66.42,90697.0,59.7946,59.8936,59.7317,59.7317,90697.0
2017-01-27 15:00:00,66.42,66.42,66.28,66.32,22264.0,59.7317,59.7317,59.6058,59.6418,22264.0
2017-01-27 15:30:00,66.31,66.55,66.3,66.5,59736.0,59.6328,59.8486,59.6238,59.8036,59736.0
2017-01-30 09:30:00,66.02,66.06,64.82,64.82,57468.0,59.372,59.4079,58.2928,58.2928,57468.0
2017-01-30 10:00:00,64.89,65.28,64.84,65.24,27219.0,58.3558,58.7065,58.3108,58.6705,27219.0
2017-01-30 10:30:00,65.26,65.37,64.86,64.95,34548.0,58.6885,58.7874,58.3288,58.4097,34548.0
2017-01-30 11:00:00,64.91,65.15,64.88,64.94,23076.0,58.3737,58.5896,58.3468,58.4007,23076.0
2017-01-30 11:30:00,64.94,65.28,64.93,65.28,78243.0,58.4007,58.7065,58.3917,58.7065,78243.0
2017-01-30 12:00:00,65.28,65.56,65.26,65.48,33749.0,58.7065,58.9583,58.6885,58.8863,33749.0
2017-01-30 12:30:00,65.47,65.55,65.38,65.44,26064.0,58.8773,58.9493,58.7964,58.8504,26064.0
2017-01-30 13:00:00,65.45,65.86,65.41,65.82,39820.0,58.8594,59.2281,58.8234,59.1921,39820.0
2017-01-30 13:30:00,65.81,65.9,65.46,65.9,32855.0,59.1831,59.264,58.8684,59.264,32855.0
2017-01-30 14:00:00,65.88,65.93,65.65,65.83,34293.0,59.2461,59.291,59.0392,59.2011,34293.0
2017-01-30 14:30:00,65.83,65.9,65.78,65.89,31565.0,59.2011,59.264,59.1561,59.2551,31565.0
2017-01-30 15:00:00,65.89,65.89,65.74,65.77,33165.0,59.2551,59.2551,59.1202,59.1471,33165.0
2017-01-30 15:30:00,65.78,65.84,65.63,65.82,110879.0,59.1561,59.2101,59.0212,59.1921,110879.0
2017-01-31 09:30:00,65.68,65.72,64.74,64.97,28562.0,59.0662,59.1022,58.2209,58.4277,28562.0
2017-01-31 10:00:00,65.03,65.37,64.9,65.33,29603.0,58.4817,58.7874,58.3647,58.7514,29603.0
2017-01-31 10:30:00,65.34,65.47,65.32,65.35,29102.0,58.7604,58.8773,58.7425,58.7694,29102.0
2017-01-31 11:00:00,65.36,65.53,65.26,65.5,23174.0,58.7784,58.9313,58.6885,58.9043,23174.0
2017-01-31 11:30:00,65.48,65.52,65.4,65.5,41291.0,58.8863,58.9223,58.8144,58.9043,41291.0
2017-01-31 12:00:00,65.45,65.54,65.45,65.5,15951.0,58.8594,58.9403,58.8594,58.9043,15951.0
2017-01-31 12:30:00,65.49,65.58,65.49,65.51,12428.0,58.8953,58.9763,58.8953,58.9133,12428.0
2017-01-31 13:00:00,65.51,65.53,65.46,65.51,22396.0,58.9133,58.9313,58.8684,58.9133,22396.0
2017-01-31 13:30:00,65.52,65.56,65.43,65.46,30991.0,58.9223,58.9583,58.8414,58.8684,30991.0
2017-01-31 14:00:00,65.46,65.52,65.41,65.52,19809.0,58.8684,58.9223,58.8234,58.9223,19809.0
2017-01-31 14:30:00,65.51,65.74,65.49,65.54,34407.0,58.9133,59.1202,58.8953,58.9403,34407.0
2017-01-31 15:00:00,65.56,65.7,65.54,65.59,48887.0,58.9583,59.0842,58.9403,58.9853,48887.0
2017-01-31 15:30:00,65.59,65.73,65.56,65.64,84840.0,58.9853,59.1112,58.9583,59.0302,84840.0
2017-02-01 09:30:00,65.94,67.1,65.94,66.27,96043.0,59.3,60.3432,59.3,59.5968,96043.0
2017-02-01 10:00:00,66.31,66.35,65.75,65.75,33404.0,59.6328,59.6687,59.1292,59.1292,33404.0
2017-02-01 10:30:00,65.68,66.01,65.64,65.75,25063.0,59.0662,59.363,59.0302,59.1292,25063.0
2017-02-01 11:00:00,65.73,66.07,65.54,65.54,18244.0,59.1112,59.4169,58.9403,58.9403,18244.0
2017-02-01 11:30:00,65.56,65.6,65.37,65.59,16196.0,58.9583,58.9943,58.7874,58.9853,16196.0
2017-02-01 12:00:00,65.6,65.7,65.55,65.58,15777.0,58.9943,59.0842,58.9493,58.9763,15777.0
2017-02-01 12:30:00,65.6,65.67,65.55,65.55,16111.0,58.9943,59.0572,58.9493,58.9493,16111.0
2017-02-01 13:00:00,65.55,65.63,65.46,65.55,24466.0,58.9493,59.0212,58.8684,58.9493,24466.0
2017-02-01 13:30:00,65.56,65.68,65.47,65.57,37734.0,58.9583,59.0662,58.8773,58.9673,37734.0
2017-02-01 14:00:00,65.54,65.91,65.49,65.69,37243.0,58.9403,59.273,58.8953,59.0752,37243.0
2017-02-01 14:30:00,65.71,65.72,65.51,65.6,26064.0,59.0932,59.1022,58.9133,58.9943,26064.0
2017-02-01 15:00:00,65.6,65.84,65.54,65.84,56960.0,58.9943,59.2101,58.9403,59.2101,56960.0
2017-02-01 15:30:00,65.84,65.95,65.81,65.93,102417.0,59.2101,59.309,59.1831,59.291,102417.0
2017-02-02 09:30:00,65.59,65.59,65.06,65.54,48599.0,58.9853,58.9853,58.5086,58.9403,48599.0
2017-02-02 10:00:00,65.58,65.7,65.32,65.45,207355.0,58.9763,59.0842,58.7425,58.8594,207355.0
2017-02-02 10:30:00,65.47,65.63,65.29,65.63,46572.0,58.8773,59.0212,58.7155,59.0212,46572.0
2017-02-02 11:00:00,65.65,65.75,65.47,65.66,36857.0,59.0392,59.1292,58.8773,59.0482,36857.0
2017-02-02 11:30:00,65.67,65.69,65.42,65.47,36921.0,59.0572,59.0752,58.8324,58.8773,36921.0
2017-02-02 12:00:00,65.45,65.68,65.45,65.66,28385.0,58.8594,59.0662,58.8594,59.0482,28385.0
2017-02-02 12:30:00,65.67,65.67,65.48,65.52,37352.0,59.0572,59.0572,58.8863,58.9223,37352.0
2017-02-02 13:00:00,65.52,65.56,65.39,65.41,28834.0,58.9223,58.9583,58.8054,58.8234,28834.0
2017-02-02 13:30:00,65.4,65.68,65.39,65.62,30333.0,58.8144,59.0662,58.8054,59.0122,30333.0
2017-02-02 14:00:00,65.6,65.6,65.38,65.42,46015.0,58.9943,58.9943,58.7964,58.8324,46015.0
2017-02-02 14:30:00,65.42,65.51,65.37,65.49,61000.0,58.8324,58.9133,58.7874,58.8953,61000.0
2017-02-02 15:00:00,65.5,65.59,65.46,65.51,62398.0,58.9043,58.9853,58.8684,58.9133,62398.0
2017-02-02 15:30:00,65.52,65.64,65.47,65.61,166134.0,58.9223,59.0302,58.8773,59.0033,166134.0
2017-02-03 09:30:00,66.62,67.24,66.2,67.03,48388.0,59.9115,60.4691,59.5338,60.2803,48388.0
2017-02-03 10:00:00,67.04,67.25,66.76,67.15,66750.0,60.2893,60.4781,60.0374,60.3882,66750.0
2017-02-03 10:30:00,67.16,67.23,66.94,67.04,49854.0,60.3972,60.4601,60.1993,60.2893,49854.0
2017-02-03 11:00:00,67.05,67.34,67.04,67.32,50710.0,60.2982,60.559,60.2893,60.5411,50710.0
2017-02-03 11:30:00,67.3,67.34,67.04,67.32,44303.0,60.5231,60.559,60.2893,60.5411,44303.0
2017-02-03 12:00:00,67.33,67.39,66.98,67.12,55660.0,60.5501,60.604,60.2353,60.3612,55660.0
2017-02-03 12:30:00,67.13,67.26,67.11,67.23,20817.0,60.3702,60.4871,60.3522,60.4601,20817.0
2017-02-03 13:00:00,67.22,67.28,67.01,67.03,22485.0,60.4511,60.5051,60.2623,60.2803,22485.0
2017-02-03 13:30:00,67.02,67.19,67.0,67.16,32106.0,60.2713,60.4241,60.2533,60.3972,32106.0
2017-02-03 14:00:00,67.15,67.17,66.99,67.09,63402.0,60.3882,60.4062,60.2443,60.3342,63402.0
2017-02-03 14:30:00,67.09,67.14,66.99,67.04,47399.0,60.3342,60.3792,60.2443,60.2893,47399.0
2017-02-03 15:00:00,67.06,67.17,67.03,67.11,49220.0,60.3072,60.4062,60.2803,60.3522,49220.0
2017-02-03 15:30:00,67.11,67.33,67.1,67.3,218402.0,60.3522,60.5501,60.3432,60.5231,218402.0
2017-02-06 09:30:00,67.12,67.2,66.55,67.05,17809.0,60.3612,60.4331,59.8486,60.2982,17809.0
2017-02-06 10:00:00,67.04,67.23,66.8,67.09,45973.0,60.2893,60.4601,60.0734,60.3342,45973.0
2017-02-06 10:30:00,67.07,67.07,66.9,66.91,28254.0,60.3162,60.3162,60.1634,60.1723,28254.0
2017-02-06 11:00:00,66.9,67.11,66.88,67.03,26206.0,60.1634,60.3522,60.1454,60.2803,26206.0
2017-02-06 11:30:00,67.0,67.09,66.94,67.0,32694.0,60.2533,60.3342,60.1993,60.2533,32694.0
2017-02-06 12:00:00,67.01,67.1,67.01,67.04,13737.0,60.2623,60.3432,60.2623,60.2893,13737.0
2017-02-06 12:30:00,67.05,67.05,66.92,66.92,17114.0,60.2982,60.2982,60.1813,60.1813,17114.0
2017-02-06 13:00:00,66.91,67.05,66.86,67.01,22724.0,60.1723,60.2982,60.1274,60.2623,22724.0
2017-02-06 13:30:00,67.0,67.13,66.99,67.05,27104.0,60.2533,60.3702,60.2443,60.2982,27104.0
2017-02-06 14:00:00,67.04,67.18,67.0,67.15,25123.0,60.2893,60.4152,60.2533,60.3882,25123.0
2017-02-06 14:30:00,67.16,67.16,67.1,67.15,20063.0,60.3972,60.3972,60.3432,60.3882,20063.0
2017-02-06 15:00:00,67.15,67.25,67.12,67.23,30249.0,60.3882,60.4781,60.3612,60.4601,30249.0
2017-02-06 15:30:00,67.24,67.34,67.19,67.33,153985.0,60.4691,60.559,60.4241,60.5501,153985.0
2017-02-07 09:30:00,67.39,67.75,67.25,67.47,18173.0,60.604,60.9278,60.4781,60.676,18173.0
2017-02-07 10:00:00,67.48,67.67,67.38,67.65,23591.0,60.6849,60.8558,60.595,60.8378,23591.0
2017-02-07 10:30:00,67.69,67.69,67.37,67.38,27898.0,60.8738,60.8738,60.586,60.595,27898.0
2017-02-07 11:00:00,67.42,67.53,67.24,67.26,22014.0,60.631,60.7299,60.4691,60.4871,22014.0
2017-02-07 11:30:00,67.27,67.31,67.15,67.21,28080.0,60.4961,60.5321,60.3882,60.4421,28080.0
2017-02-07 12:00:00,67.21,67.3,67.09,67.09,31403.0,60.4421,60.5231,60.3342,60.3342,31403.0
2017-02-07 12:30:00,67.09,67.1,66.81,67.01,80698.0,60.3342,60.3432,60.0824,60.2623,80698.0
2017-02-07 13:00:00,67.01,67.1,66.97,67.02,33244.0,60.2623,60.3432,60.2263,60.2713,33244.0
2017-02-07 13:30:00,67.01,67.08,66.96,67.07,32738.0,60.2623,60.3252,60.2173,60.3162,32738.0
2017-02-07 14:00:00,67.09,67.1,66.99,67.0,34625.0,60.3342,60.3432,60.2443,60.2533,34625.0
2017-02-07 14:30:00,67.02,67.12,67.0,67.07,36975.0,60.2713,60.3612,60.2533,60.3162,36975.0
2017-02-07 15:00:00,67.09,67.14,66.97,66.98,57488.0,60.3342,60.3792,60.2263,60.2353,57488.0
2017-02-07 15:30:00,66.98,67.04,66.96,67.03,191873.0,60.2353,60.2893,60.2173,60.2803,191873.0
2017-02-08 09:30:00,67.02,67.37,66.72,67.22,51406.0,60.2713,60.586,60.0015,60.4511,51406.0
2017-02-08 10:00:00,67.18,67.34,67.18,67.33,29641.0,60.4152,60.559,60.4152,60.5501,29641.0
2017-02-08 10:30:00,67.32,67.45,67.26,67.37,50673.0,60.5411,60.658,60.4871,60.586,50673.0
2017-02-08 11:00:00,67.37,67.43,67.27,67.3,36361.0,60.586,60.64,60.4961,60.5231,36361.0
2017-02-08 11:30:00,67.3,67.52,67.28,67.3,47037.0,60.5231,60.7209,60.5051,60.5231,47037.0
2017-02-08 12:00:00,67.31,67.31,67.05,67.08,30181.0,60.5321,60.5321,60.2982,60.3252,30181.0
2017-02-08 12:30:00,67.08,67.11,66.98,67.0,40610.0,60.3252,60.3522,60.2353,60.2533,40610.0
2017-02-08 13:00:00,66.99,67.24,66.99,67.08,28238.0,60.2443,60.4691,60.2443,60.3252,28238.0
2017-02-08 13:30:00,67.08,67.46,67.06,67.4,58284.0,60.3252,60.667,60.3072,60.613,58284.0
2017-02-08 14:00:00,67.4,67.55,67.39,67.48,54390.0,60.613,60.7479,60.604,60.6849,54390.0
2017-02-08 14:30:00,67.49,67.65,67.47,67.58,46278.0,60.6939,60.8378,60.676,60.7749,46278.0
2017-02-08 15:00:00,67.57,67.57,67.42,67.49,62170.0,60.7659,60.7659,60.631,60.6939,62170.0
2017-02-08 15:30:00,67.49,67.8,67.47,67.59,204992.0,60.6939,60.9727,60.676,60.7839,204992.0
2017-02-09 09:30:00,67.69,70.5,67.02,70.09,184611.0,60.8738,63.4008,60.2713,63.0321,184611.0
2017-02-09 10:00:00,70.02,70.35,69.6,70.06,221515.0,62.9692,63.2659,62.5915,63.0051,221515.0
2017-02-09 10:30:00,70.07,70.39,69.83,70.23,529713.0,63.0141,63.3019,62.7983,63.158,529713.0
2017-02-09 11:00:00,70.24,71.5,70.24,71.22,138775.0,63.167,64.3001,63.167,64.0483,138775.0
2017-02-09 11:30:00,71.26,72.0,70.8,70.95,206311.0,64.0843,64.7498,63.6706,63.8055,206311.0
2017-02-09 12:00:00,70.95,71.74,70.95,71.41,85303.0,63.8055,64.516,63.8055,64.2192,85303.0
2017-02-09 12:30:00,71.42,71.68,71.3,71.3,51624.0,64.2282,64.462,64.1203,64.1203,51624.0
2017-02-09 13:00:00,71.3,71.49,71.15,71.35,127437.0,64.1203,64.2912,63.9854,64.1652,127437.0
2017-02-09 13:30:00,71.35,71.36,71.06,71.29,84863.0,64.1652,64.1742,63.9045,64.1113,84863.0
2017-02-09 14:00:00,71.28,71.4,71.21,71.26,56191.0,64.1023,64.2102,64.0393,64.0843,56191.0
2017-02-09 14:30:00,71.27,71.5,71.25,71.37,113592.0,64.0933,64.3001,64.0753,64.1832,113592.0
2017-02-09 15:00:00,71.38,71.8,71.34,71.71,168886.0,64.1922,64.5699,64.1563,64.489,168886.0
2017-02-09 15:30:00,71.73,71.84,71.59,71.73,205131.0,64.507,64.6059,64.3811,64.507,205131.0
2017-02-10 09:30:00,71.8,72.36,71.66,71.91,84708.0,64.5699,65.0735,64.444,64.6689,84708.0
2017-02-10 10:00:00,71.91,71.93,71.5,71.77,48339.0,64.6689,64.6868,64.3001,64.543,48339.0
2017-02-10 10:30:00,71.77,71.99,71.77,71.93,51665.0,64.543,64.7408,64.543,64.6868,51665.0
2017-02-10 11:00:00,71.95,71.95,71.61,71.67,64769.0,64.7048,64.7048,64.3991,64.453,64769.0
2017-02-10 11:30:00,71.68,71.85,71.67,71.81,42997.0,64.462,64.6149,64.453,64.5789,42997.0
2017-02-10 12:00:00,71.81,71.91,71.74,71.88,41326.0,64.5789,64.6689,64.516,64.6419,41326.0
2017-02-10 12:30:00,71.88,71.97,71.83,71.97,52784.0,64.6419,64.7228,64.5969,64.7228,52784.0
2017-02-10 13:00:00,71.97,72.0,71.8,71.86,40687.0,64.7228,64.7498,64.5699,64.6239,40687.0
2017-02-10 13:30:00,71.84,72.06,71.84,72.06,47345.0,64.6059,64.8038,64.6059,64.8038,47345.0
2017-02-10 14:00:00,72.06,72.23,72.05,72.2,70154.0,64.8038,64.9566,64.7948,64.9297,70154.0
2017-02-10 14:30:00,72.2,72.24,71.93,71.95,50071.0,64.9297,64.9656,64.6868,64.7048,50071.0
2017-02-10 15:00:00,71.94,71.98,71.81,71.86,59004.0,64.6958,64.7318,64.5789,64.6239,59004.0
2017-02-10 15:30:00,71.87,72.1,71.86,71.93,223041.0,64.6329,64.8397,64.6239,64.6868,223041.0
2017-02-13 09:30:00,72.2,72.49,71.96,71.98,30197.0,64.9297,65.1905,64.7138,64.7318,30197.0
2017-02-13 10:00:00,71.97,72.02,71.55,71.59,26054.0,64.7228,64.7678,64.3451,64.3811,26054.0
2017-02-13 10:30:00,71.58,71.8,71.5,71.52,31764.0,64.3721,64.5699,64.3001,64.3181,31764.0
2017-02-13 11:00:00,71.55,71.57,71.19,71.48,45435.0,64.3451,64.3631,64.0214,64.2822,45435.0
2017-02-13 11:30:00,71.48,71.73,71.44,71.57,41902.0,64.2822,64.507,64.2462,64.3631,41902.0
2017-02-13 12:00:00,71.58,71.74,71.58,71.73,12532.0,64.3721,64.516,64.3721,64.507,12532.0
2017-02-13 12:30:00,71.72,71.9,71.69,71.73,18600.0,64.498,64.6599,64.471,64.507,18600.0
2017-02-13 13:00:00,71.74,71.79,71.62,71.72,11819.0,64.516,64.5609,64.4081,64.498,11819.0
2017-02-13 13:30:00,71.71,71.79,71.65,71.65,9946.0,64.489,64.5609,64.435,64.435,9946.0
2017-02-13 14:00:00,71.66,71.81,71.64,71.81,14049.0,64.444,64.5789,64.426,64.5789,14049.0
2017-02-13 14:30:00,71.8,71.81,71.59,71.59,19929.0,64.5699,64.5789,64.3811,64.3811,19929.0
2017-02-13 15:00:00,71.57,71.7,71.49,71.55,22209.0,64.3631,64.48,64.2912,64.3451,22209.0
2017-02-13 15:30:00,71.55,71.69,71.38,71.46,136989.0,64.3451,64.471,64.1922,64.2642,136989.0
2017-02-14 09:30:00,71.35,71.53,70.85,70.97,56608.0,64.1652,64.3271,63.7156,63.8235,56608.0
2017-02-14 10:00:00,71.0,71.54,70.96,71.39,41255.0,63.8505,64.3361,63.8145,64.2012,41255.0
2017-02-14 10:30:00,71.37,71.37,71.15,71.31,32076.0,64.1832,64.1832,63.9854,64.1293,32076.0
2017-02-14 11:00:00,71.31,71.33,71.15,71.24,34674.0,64.1293,64.1473,63.9854,64.0663,34674.0
2017-02-14 11:30:00,71.25,71.29,71.03,71.06,40858.0,64.0753,64.1113,63.8775,63.9045,40858.0
2017-02-14 12:00:00,71.09,71.19,71.05,71.13,27054.0,63.9314,64.0214,63.8955,63.9674,27054.0
2017-02-14 12:30:00,71.13,71.24,71.12,71.19,17130.0,63.9674,64.0663,63.9584,64.0214,17130.0
2017-02-14 13:00:00,71.19,71.23,71.07,71.08,19022.0,64.0214,64.0573,63.9134,63.9224,19022.0
2017-02-14 13:30:00,71.08,71.13,71.03,71.06,18442.0,63.9224,63.9674,63.8775,63.9045,18442.0
2017-02-14 14:00:00,71.04,71.11,71.01,71.03,28756.0,63.8865,63.9494,63.8595,63.8775,28756.0
2017-02-14 14:30:00,71.03,71.19,70.91,70.98,80128.0,63.8775,64.0214,63.7696,63.8325,80128.0
2017-02-14 15:00:00,70.98,71.15,70.98,71.07,35525.0,63.8325,63.9854,63.8325,63.9134,35525.0
2017-02-14 15:30:00,71.07,71.19,71.02,71.09,110457.0,63.9134,64.0214,63.8685,63.9314,110457.0
2017-02-15 09:30:00,70.84,71.13,70.84,71.06,72100.0,63.7066,63.9674,63.7066,63.9045,72100.0
2017-02-15 10:00:00,71.05,71.31,70.99,71.17,116650.0,63.8955,64.1293,63.8415,64.0034,116650.0
2017-02-15 10:30:00,71.21,71.47,71.18,71.47,28499.0,64.0393,64.2732,64.0124,64.2732,28499.0
2017-02-15 11:00:00,71.45,71.65,71.41,71.65,41571.0,64.2552,64.435,64.2192,64.435,41571.0
2017-02-15 11:30:00,71.64,71.69,71.52,71.53,25990.0,64.426,64.471,64.3181,64.3271,25990.0
2017-02-15 12:00:00,71.54,71.63,71.5,71.57,31559.0,64.3361,64.4171,64.3001,64.3631,31559.0
2017-02-15 12:30:00,71.58,71.66,71.55,71.57,26308.0,64.3721,64.444,64.3451,64.3631,26308.0
2017-02-15 13:00:00,71.59,71.59,71.43,71.55,35778.0,64.3811,64.3811,64.2372,64.3451,35778.0
2017-02-15 13:30:00,71.56,71.84,71.55,71.8,26489.0,64.3541,64.6059,64.3451,64.5699,26489.0
2017-02-15 14:00:00,71.81,71.85,71.69,71.71,59183.0,64.5789,64.6149,64.471,64.489,59183.0
2017-02-15 14:30:00,71.72,71.8,71.64,71.78,26683.0,64.498,64.5699,64.426,64.5519,26683.0
2017-02-15 15:00:00,71.78,71.99,71.78,71.93,55273.0,64.5519,64.7408,64.5519,64.6868,55273.0
2017-02-15 15:30:00,71.94,71.96,71.65,71.8,411161.0,64.6958,64.7138,64.435,64.5699,411161.0
2017-02-16 09:30:00,71.9,72.44,71.9,72.31,47535.0,64.6599,65.1455,64.6599,65.0286,47535.0
2017-02-16 10:00:00,72.27,72.45,72.24,72.42,44717.0,64.9926,65.1545,64.9656,65.1275,44717.0
2017-02-16 10:30:00,72.41,72.66,72.1,72.37,55635.0,65.1185,65.3433,64.8397,65.0825,55635.0
2017-02-16 11:00:00,72.37,72.57,72.18,72.51,60532.0,65.0825,65.2624,64.9117,65.2084,60532.0
2017-02-16 11:30:00,72.5,72.54,72.31,72.4,35150.0,65.1994,65.2354,65.0286,65.1095,35150.0
2017-02-16 12:00:00,72.42,72.46,72.29,72.42,37137.0,65.1275,65.1635,65.0106,65.1275,37137.0
2017-02-16 12:30:00,72.42,72.43,72.31,72.41,34026.0,65.1275,65.1365,65.0286,65.1185,34026.0
2017-02-16 13:00:00,72.41,72.45,72.34,72.41,32997.0,65.1185,65.1545,65.0556,65.1185,32997.0
2017-02-16 13:30:00,72.39,72.94,72.38,72.86,83825.0,65.1005,65.5951,65.0915,65.5232,83825.0
2017-02-16 14:00:00,72.85,73.11,72.79,72.86,83527.0,65.5142,65.748,65.4602,65.5232,83527.0
2017-02-16 14:30:00,72.86,72.86,72.73,72.81,41845.0,65.5232,65.5232,65.4063,65.4782,41845.0
2017-02-16 15:00:00,72.81,73.01,72.76,72.91,76962.0,65.4782,65.6581,65.4333,65.5682,76962.0
2017-02-16 15:30:00,72.92,73.03,72.82,72.93,161778.0,65.5772,65.6761,65.4872,65.5861,161778.0
2017-02-17 09:30:00,72.84,73.2,72.48,73.18,74308.0,65.5052,65.829,65.1815,65.811,74308.0
2017-02-17 10:00:00,73.2,73.64,73.16,73.52,73294.0,65.829,66.2247,65.793,66.1167,73294.0
2017-02-17 10:30:00,73.54,73.68,73.27,73.33,60908.0,66.1347,66.2606,65.8919,65.9459,60908.0
2017-02-17 11:00:00,73.32,73.66,73.3,73.41,49770.0,65.9369,66.2426,65.9189,66.0178,49770.0
2017-02-17 11:30:00,73.41,73.6,73.25,73.27,29230.0,66.0178,66.1887,65.8739,65.8919,29230.0
2017-02-17 12:00:00,73.25,73.4,73.11,73.14,25018.0,65.8739,66.0088,65.748,65.775,25018.0
2017-02-17 12:30:00,73.17,73.35,73.15,73.31,45966.0,65.802,65.9639,65.784,65.9279,45966.0
2017-02-17 13:00:00,73.32,73.34,73.13,73.16,34647.0,65.9369,65.9549,65.766,65.793,34647.0
2017-02-17 13:30:00,73.16,73.21,73.08,73.16,39159.0,65.793,65.838,65.721,65.793,39159.0
2017-02-17 14:00:00,73.18,73.28,73.17,73.19,42232.0,65.811,65.9009,65.802,65.82,42232.0
2017-02-17 14:30:00,73.2,73.21,73.08,73.09,42813.0,65.829,65.838,65.721,65.73,42813.0
2017-02-17 15:00:00,73.1,73.27,73.1,73.13,55996.0,65.739,65.8919,65.739,65.766,55996.0
2017-02-17 15:30:00,73.13,73.29,73.1,73.26,108459.0,65.766,65.9099,65.739,65.8829,108459.0
2017-02-21 09:30:00,73.2,73.64,73.18,73.62,41284.0,65.829,66.2247,65.811,66.2067,41284.0
2017-02-21 10:00:00,73.64,74.04,73.63,73.99,54030.0,66.2247,66.5844,66.2157,66.5394,54030.0
2017-02-21 10:30:00,73.98,74.16,73.82,73.9,34613.0,66.5304,66.6923,66.3865,66.4585,34613.0
2017-02-21 11:00:00,73.9,73.94,73.75,73.81,51159.0,66.4585,66.4944,66.3236,66.3775,51159.0
2017-02-21 11:30:00,73.81,73.95,73.79,73.9,33003.0,66.3775,66.5034,66.3595,66.4585,33003.0
2017-02-21 12:00:00,73.92,74.11,73.91,74.1,76629.0,66.4765,66.6473,66.4675,66.6383,76629.0
2017-02-21 12:30:00,74.09,74.17,74.01,74.07,43490.0,66.6293,66.7013,66.5574,66.6114,43490.0
2017-02-21 13:00:00,74.06,74.27,73.98,74.25,51531.0,66.6024,66.7912,66.5304,66.7732,51531.0
2017-02-21 13:30:00,74.24,74.37,74.19,74.37,30189.0,66.7642,66.8811,66.7193,66.8811,30189.0
2017-02-21 14:00:00,74.37,74.47,74.28,74.36,124551.0,66.8811,66.9711,66.8002,66.8721,124551.0
2017-02-21 14:30:00,74.37,74.46,74.24,74.39,43868.0,66.8811,66.9621,66.7642,66.8991,43868.0
2017-02-21 15:00:00,74.38,74.67,74.37,74.6,96353.0,66.8901,67.1509,66.8811,67.088,96353.0
2017-02-21 15:30:00,74.61,74.65,74.48,74.52,232748.0,67.097,67.1329,66.9801,67.016,232748.0
2017-02-22 09:30:00,74.32,74.72,73.91,74.64,35098.0,66.8362,67.1959,66.4675,67.124,35098.0
2017-02-22 10:00:00,74.68,75.0,74.68,74.99,42739.0,67.1599,67.4477,67.1599,67.4387,42739.0
2017-02-22 10:30:00,74.98,74.99,74.72,74.72,32749.0,67.4297,67.4387,67.1959,67.1959,32749.0
2017-02-22 11:00:00,74.71,74.77,74.58,74.76,19678.0,67.1869,67.2409,67.07,67.2319,19678.0
2017-02-22 11:30:00,74.75,74.75,74.57,74.58,24256.0,67.2229,67.2229,67.061,67.07,24256.0
2017-02-22 12:00:00,74.55,74.55,74.41,74.42,17717.0,67.043,67.043,66.9171,66.9261,17717.0
2017-02-22 12:30:00,74.41,74.46,74.38,74.4,22326.0,66.9171,66.9621,66.8901,66.9081,22326.0
2017-02-22 13:00:00,74.43,74.47,74.4,74.47,19053.0,66.9351,66.9711,66.9081,66.9711,19053.0
2017-02-22 13:30:00,74.47,74.49,74.39,74.42,18643.0,66.9711,66.9891,66.8991,66.9261,18643.0
2017-02-22 14:00:00,74.42,74.43,74.29,74.34,25928.0,66.9261,66.9351,66.8092,66.8542,25928.0
2017-02-22 14:30:00,74.34,74.35,74.22,74.23,26195.0,66.8542,66.8632,66.7462,66.7552,26195.0
2017-02-22 15:00:00,74.22,74.31,74.18,74.27,35242.0,66.7462,66.8272,66.7103,66.7912,35242.0
2017-02-22 15:30:00,74.27,74.3,74.01,74.07,128489.0,66.7912,66.8182,66.5574,66.6114,128489.0
2017-02-23 09:30:00,74.44,74.5,74.18,74.36,19119.0,66.9441,66.9981,66.7103,66.8721,19119.0
2017-02-23 10:00:00,74.37,74.42,74.06,74.24,23871.0,66.8811,66.9261,66.6024,66.7642,23871.0
2017-02-23 10:30:00,74.26,74.37,73.8,73.86,13259.0,66.7822,66.8811,66.3685,66.4225,13259.0
2017-02-23 11:00:00,73.88,73.95,73.6,73.71,21075.0,66.4405,66.5034,66.1887,66.2876,21075.0
2017-02-23 11:30:00,73.69,73.82,73.57,73.69,22886.0,66.2696,66.3865,66.1617,66.2696,22886.0
2017-02-23 12:00:00,73.67,73.88,73.61,73.86,29083.0,66.2516,66.4405,66.1977,66.4225,29083.0
2017-02-23 12:30:00,73.86,74.04,73.85,73.92,14722.0,66.4225,66.5844,66.4135,66.4765,14722.0
2017-02-23 13:00:00,73.91,74.03,73.9,73.95,22568.0,66.4675,66.5754,66.4585,66.5034,22568.0
2017-02-23 13:30:00,73.94,74.02,73.92,74.01,21155.0,66.4944,66.5664,66.4765,66.5574,21155.0
2017-02-23 14:00:00,74.01,74.13,73.94,74.02,34348.0,66.5574,66.6653,66.4944,66.5664,34348.0
2017-02-23 14:30:00,74.02,74.08,74.0,74.05,26549.0,66.5664,66.6203,66.5484,66.5934,26549.0
2017-02-23 15:00:00,74.05,74.18,73.98,74.01,31625.0,66.5934,66.7103,66.5304,66.5574,31625.0
2017-02-23 15:30:00,74.01,74.05,73.82,73.95,104654.0,66.5574,66.5934,66.3865,66.5034,104654.0
2017-02-24 09:30:00,73.55,73.91,73.44,73.58,27455.0,66.1437,66.4675,66.0448,66.1707,27455.0
2017-02-24 10:00:00,73.62,73.8,73.45,73.52,35772.0,66.2067,66.3685,66.0538,66.1167,35772.0
2017-02-24 10:30:00,73.53,73.58,73.48,73.52,42429.0,66.1257,66.1707,66.0808,66.1167,42429.0
2017-02-24 11:00:00,73.54,73.56,73.29,73.36,30714.0,66.1347,66.1527,65.9099,65.9728,30714.0
2017-02-24 11:30:00,73.38,73.42,73.27,73.28,23116.0,65.9908,66.0268,65.8919,65.9009,23116.0
2017-02-24 12:00:00,73.28,73.51,73.28,73.51,18298.0,65.9009,66.1077,65.9009,66.1077,18298.0
2017-02-24 12:30:00,73.51,73.6,73.51,73.59,13407.0,66.1077,66.1887,66.1077,66.1797,13407.0
2017-02-24 13:00:00,73.59,73.77,73.59,73.68,11714.0,66.1797,66.3416,66.1797,66.2606,11714.0
2017-02-24 13:30:00,73.7,73.76,73.66,73.73,13337.0,66.2786,66.3326,66.2426,66.3056,13337.0
2017-02-24 14:00:00,73.75,73.78,73.62,73.77,18803.0,66.3236,66.3506,66.2067,66.3416,18803.0
2017-02-24 14:30:00,73.81,73.84,73.72,73.74,15865.0,66.3775,66.4045,66.2966,66.3146,15865.0
2017-02-24 15:00:00,73.74,73.85,73.7,73.81,21425.0,66.3146,66.4135,66.2786,66.3775,21425.0
2017-02-24 15:30:00,73.8,73.97,73.79,73.96,64147.0,66.3685,66.5214,66.3595,66.5124,64147.0
2017-02-27 09:30:00,73.91,74.09,73.53,74.04,16905.0,66.4675,66.6293,66.1257,66.5844,16905.0
2017-02-27 10:00:00,74.05,74.16,73.78,74.13,23401.0,66.5934,66.6923,66.3506,66.6653,23401.0
2017-02-27 10:30:00,74.14,74.21,73.92,73.92,16505.0,66.6743,66.7373,66.4765,66.4765,16505.0
2017-02-27 11:00:00,73.93,74.03,73.57,73.63,46318.0,66.4854,66.5754,66.1617,66.2157,46318.0
2017-02-27 11:30:00,73.66,73.87,73.62,73.73,16080.0,66.2426,66.4315,66.2067,66.3056,16080.0
2017-02-27 12:00:00,73.74,73.9,73.74,73.8,17885.0,66.3146,66.4585,66.3146,66.3685,17885.0
2017-02-27 12:30:00,73.81,73.85,73.76,73.79,9010.0,66.3775,66.4135,66.3326,66.3595,9010.0
2017-02-27 13:00:00,73.79,73.89,73.74,73.87,9096.0,66.3595,66.4495,66.3146,66.4315,9096.0
2017-02-27 13:30:00,73.87,73.9,73.76,73.82,16037.0,66.4315,66.4585,66.3326,66.3865,16037.0
2017-02-27 14:00:00,73.82,73.96,73.79,73.92,21728.0,66.3865,66.5124,66.3595,66.4765,21728.0
2017-02-27 14:30:00,73.92,73.94,73.69,73.77,26302.0,66.4765,66.4944,66.2696,66.3416,26302.0
2017-02-27 15:00:00,73.76,73.86,73.76,73.78,36727.0,66.3326,66.4225,66.3326,66.3506,36727.0
2017-02-27 15:30:00,73.78,73.78,73.56,73.6,127303.0,66.3506,66.3506,66.1527,66.1887,127303.0
2017-02-28 09:30:00,73.76,73.93,73.4,73.47,25437.0,66.3326,66.4854,66.0088,66.0718,25437.0
2017-02-28 10:00:00,73.42,73.79,73.42,73.62,34171.0,66.0268,66.3595,66.0268,66.2067,34171.0
2017-02-28 10:30:00,73.65,73.66,73.41,73.44,16915.0,66.2336,66.2426,66.0178,66.0448,16915.0
2017-02-28 11:00:00,73.44,73.54,73.31,73.46,26428.0,66.0448,66.1347,65.9279,66.0628,26428.0
2017-02-28 11:30:00,73.45,73.54,73.29,73.31,14536.0,66.0538,66.1347,65.9099,65.9279,14536.0
2017-02-28 12:00:00,73.31,73.34,72.93,72.97,18867.0,65.9279,65.9549,65.5861,65.6221,18867.0
2017-02-28 12:30:00,72.98,73.02,72.76,72.76,33355.0,65.6311,65.6671,65.4333,65.4333,33355.0
2017-02-28 13:00:00,72.77,72.99,72.77,72.81,26584.0,65.4423,65.6401,65.4423,65.4782,26584.0
2017-02-28 13:30:00,72.8,72.97,72.79,72.93,19351.0,65.4692,65.6221,65.4602,65.5861,19351.0
2017-02-28 14:00:00,72.94,72.96,72.74,72.76,25884.0,65.5951,65.6131,65.4153,65.4333,25884.0
2017-02-28 14:30:00,72.76,72.85,72.57,72.59,51934.0,65.4333,65.5142,65.2624,65.2804,51934.0
2017-02-28 15:00:00,72.59,72.83,72.54,72.78,84520.0,65.2804,65.4962,65.2354,65.4513,84520.0
2017-02-28 15:30:00,72.76,72.77,72.56,72.6,178105.0,65.4333,65.4423,65.2534,65.2894,178105.0
2017-03-01 09:30:00,73.67,74.31,73.27,74.0,42684.0,66.2516,66.8272,65.8919,66.5484,42684.0
2017-03-01 10:00:00,74.06,74.25,73.77,73.81,20729.0,66.6024,66.7732,66.3416,66.3775,20729.0
2017-03-01 10:30:00,73.88,73.94,73.6,73.67,23512.0,66.4405,66.4944,66.1887,66.2516,23512.0
2017-03-01 11:00:00,73.69,73.77,73.59,73.7,29783.0,66.2696,66.3416,66.1797,66.2786,29783.0
2017-03-01 11:30:00,73.7,73.76,73.59,73.67,20931.0,66.2786,66.3326,66.1797,66.2516,20931.0
2017-03-01 12:00:00,73.68,73.91,73.67,73.74,18828.0,66.2606,66.4675,66.2516,66.3146,18828.0
2017-03-01 12:30:00,73.73,73.83,73.66,73.83,22369.0,66.3056,66.3955,66.2426,66.3955,22369.0
2017-03-01 13:00:00,73.83,73.83,73.7,73.77,13269.0,66.3955,66.3955,66.2786,66.3416,13269.0
2017-03-01 13:30:00,73.78,73.8,73.68,73.74,16762.0,66.3506,66.3685,66.2606,66.3146,16762.0
2017-03-01 14:00:00,73.73,73.92,73.67,73.87,21446.0,66.3056,66.4765,66.2516,66.4315,21446.0
2017-03-01 14:30:00,73.87,73.87,73.67,73.83,22751.0,66.4315,66.4315,66.2516,66.3955,22751.0
2017-03-01 15:00:00,73.84,73.85,73.71,73.71,32271.0,66.4045,66.4135,66.2876,66.2876,32271.0
2017-03-01 15:30:00,73.71,73.89,73.64,73.69,91784.0,66.2876,66.4495,66.2247,66.2696,91784.0
2017-03-02 09:30:00,73.85,73.94,73.19,73.75,49318.0,66.4135,66.4944,65.82,66.3236,49318.0
2017-03-02 10:00:00,73.75,73.75,73.32,73.72,38866.0,66.3236,66.3236,65.9369,66.2966,38866.0
2017-03-02 10:30:00,73.7,73.94,73.7,73.83,19231.0,66.2786,66.4944,66.2786,66.3955,19231.0
2017-03-02 11:00:00,73.81,73.99,73.79,73.85,19260.0,66.3775,66.5394,66.3595,66.4135,19260.0
2017-03-02 11:30:00,73.86,73.91,73.76,73.85,13614.0,66.4225,66.4675,66.3326,66.4135,13614.0
2017-03-02 12:00:00,73.85,73.93,73.68,73.81,20930.0,66.4135,66.4854,66.2606,66.3775,20930.0
2017-03-02 12:30:00,73.81,73.82,73.7,73.77,14276.0,66.3775,66.3865,66.2786,66.3416,14276.0
2017-03-02 13:00:00,73.79,73.89,73.7,73.89,11784.0,66.3595,66.4495,66.2786,66.4495,11784.0
2017-03-02 13:30:00,73.9,73.94,73.85,73.93,15154.0,66.4585,66.4944,66.4135,66.4854,15154.0
2017-03-02 14:00:00,73.92,74.11,73.91,74.11,24821.0,66.4765,66.6473,66.4675,66.6473,24821.0
2017-03-02 14:30:00,74.11,74.26,74.09,74.21,27003.0,66.6473,66.7822,66.6293,66.7373,27003.0
2017-03-02 15:00:00,74.21,74.29,73.92,74.03,36671.0,66.7373,66.8092,66.4765,66.5754,36671.0
2017-03-02 15:30:00,74.02,74.08,73.84,73.96,107466.0,66.5664,66.6203,66.4045,66.5124,107466.0
2017-03-03 09:30:00,74.05,74.37,73.37,73.44,43354.0,66.5934,66.8811,65.9818,66.0448,43354.0
2017-03-03 10:00:00,73.48,73.75,73.35,73.44,46130.0,66.0808,66.3236,65.9639,66.0448,46130.0
2017-03-03 10:30:00,73.46,73.76,73.36,73.45,48830.0,66.0628,66.3326,65.9728,66.0538,48830.0
2017-03-03 11:00:00,73.45,73.72,73.38,73.63,96174.0,66.0538,66.2966,65.9908,66.2157,96174.0
2017-03-03 11:30:00,73.62,73.8,73.61,73.7,39740.0,66.2067,66.3685,66.1977,66.2786,39740.0
2017-03-03 12:00:00,73.67,73.82,73.67,73.73,21926.0,66.2516,66.3865,66.2516,66.3056,21926.0
2017-03-03 12:30:00,73.71,73.8,73.66,73.72,34240.0,66.2876,66.3685,66.2426,66.2966,34240.0
2017-03-03 13:00:00,73.69,73.83,73.68,73.81,18731.0,66.2696,66.3955,66.2606,66.3775,18731.0
2017-03-03 13:30:00,73.83,73.97,73.79,73.91,17552.0,66.3955,66.5214,66.3595,66.4675,17552.0
2017-03-03 14:00:00,73.88,73.99,73.74,73.8,35264.0,66.4405,66.5394,66.3146,66.3685,35264.0
2017-03-03 14:30:00,73.82,73.88,73.79,73.86,27472.0,66.3865,66.4405,66.3595,66.4225,27472.0
2017-03-03 15:00:00,73.86,74.04,73.85,74.03,66412.0,66.4225,66.5844,66.4135,66.5754,66412.0
2017-03-03 15:30:00,74.03,74.04,73.75,73.81,288033.0,66.5754,66.5844,66.3236,66.3775,288033.0
2017-03-06 09:30:00,73.12,73.63,72.8,73.21,146562.0,65.757,66.2157,65.4692,65.838,146562.0
2017-03-06 10:00:00,73.22,73.54,73.1,73.38,63890.0,65.8469,66.1347,65.739,65.9908,63890.0
2017-03-06 10:30:00,73.39,73.55,73.19,73.29,74867.0,65.9998,66.1437,65.82,65.9099,74867.0
2017-03-06 11:00:00,73.31,73.49,73.19,73.31,104045.0,65.9279,66.0898,65.82,65.9279,104045.0
2017-03-06 11:30:00,73.32,73.35,73.15,73.17,86033.0,65.9369,65.9639,65.784,65.802,86033.0
2017-03-06 12:00:00,73.16,73.18,73.04,73.14,49901.0,65.793,65.811,65.6851,65.775,49901.0
2017-03-06 12:30:00,73.13,73.14,72.92,73.03,44521.0,65.766,65.775,65.5772,65.6761,44521.0
2017-03-06 13:00:00,73.03,73.1,72.98,73.05,31901.0,65.6761,65.739,65.6311,65.6941,31901.0
2017-03-06 13:30:00,73.04,73.16,73.03,73.05,29565.0,65.6851,65.793,65.6761,65.6941,29565.0
2017-03-06 14:00:00,73.06,73.14,73.02,73.09,46448.0,65.7031,65.775,65.6671,65.73,46448.0
2017-03-06 14:30:00,73.1,73.15,72.91,73.01,42855.0,65.739,65.784,65.5682,65.6581,42855.0
2017-03-06 15:00:00,73.03,73.26,73.03,73.21,40359.0,65.6761,65.8829,65.6761,65.838,40359.0
2017-03-06 15:30:00,73.21,73.37,73.13,73.21,147709.0,65.838,65.9818,65.766,65.838,147709.0
2017-03-07 09:30:00,73.23,73.4,72.93,73.02,36932.0,65.8559,66.0088,65.5861,65.6671,36932.0
2017-03-07 10:00:00,73.03,73.15,72.96,73.06,39157.0,65.6761,65.784,65.6131,65.7031,39157.0
2017-03-07 10:30:00,73.06,73.09,72.78,72.93,33383.0,65.7031,65.73,65.4513,65.5861,33383.0
2017-03-07 11:00:00,72.94,73.01,72.69,72.74,32507.0,65.5951,65.6581,65.3703,65.4153,32507.0
2017-03-07 11:30:00,72.73,72.79,72.65,72.72,31784.0,65.4063,65.4602,65.3343,65.3973,31784.0
2017-03-07 12:00:00,72.74,72.93,72.74,72.9,24055.0,65.4153,65.5861,65.4153,65.5592,24055.0
2017-03-07 12:30:00,72.89,73.01,72.62,72.9,54778.0,65.5502,65.6581,65.3074,65.5592,54778.0
2017-03-07 13:00:00,72.9,73.03,72.89,72.98,12717.0,65.5592,65.6761,65.5502,65.6311,12717.0
2017-03-07 13:30:00,72.98,72.99,72.8,72.85,17768.0,65.6311,65.6401,65.4692,65.5142,17768.0
2017-03-07 14:00:00,72.85,72.96,72.85,72.87,15908.0,65.5142,65.6131,65.5142,65.5322,15908.0
2017-03-07 14:30:00,72.87,73.01,72.8,73.01,14423.0,65.5322,65.6581,65.4692,65.6581,14423.0
2017-03-07 15:00:00,72.99,73.1,72.99,73.0,28225.0,65.6401,65.739,65.6401,65.6491,28225.0
2017-03-07 15:30:00,73.0,73.01,72.8,72.88,92157.0,65.6491,65.6581,65.4692,65.5412,92157.0
2017-03-08 09:30:00,73.04,73.48,72.73,72.73,22101.0,65.6851,66.0808,65.4063,65.4063,22101.0
2017-03-08 10:00:00,72.78,72.86,72.45,72.63,72339.0,65.4513,65.5232,65.1545,65.3164,72339.0
2017-03-08 10:30:00,72.65,72.88,72.62,72.87,25003.0,65.3343,65.5412,65.3074,65.5322,25003.0
2017-03-08 11:00:00,72.9,72.96,72.54,72.86,46530.0,65.5592,65.6131,65.2354,65.5232,46530.0
2017-03-08 11:30:00,72.86,72.86,72.49,72.55,26307.0,65.5232,65.5232,65.1905,65.2444,26307.0
2017-03-08 12:00:00,72.57,72.75,72.53,72.73,64411.0,65.2624,65.4243,65.2264,65.4063,64411.0
2017-03-08 12:30:00,72.73,72.85,72.68,72.7,116015.0,65.4063,65.5142,65.3613,65.3793,116015.0
2017-03-08 13:00:00,72.7,73.16,72.65,73.15,145866.0,65.3793,65.793,65.3343,65.784,145866.0
2017-03-08 13:30:00,73.15,73.26,73.01,73.05,34614.0,65.784,65.8829,65.6581,65.6941,34614.0
2017-03-08 14:00:00,73.04,73.16,72.96,73.07,55387.0,65.6851,65.793,65.6131,65.712,55387.0
2017-03-08 14:30:00,73.05,73.24,73.01,73.21,27224.0,65.6941,65.8649,65.6581,65.838,27224.0
2017-03-08 15:00:00,73.21,73.39,73.19,73.38,87104.0,65.838,65.9998,65.82,65.9908,87104.0
2017-03-08 15:30:00,73.38,73.4,73.04,73.12,168293.0,65.9908,66.0088,65.6851,65.757,168293.0
2017-03-09 09:30:00,73.31,73.68,73.13,73.67,15519.0,65.9279,66.2606,65.766,66.2516,15519.0
2017-03-09 10:00:00,73.61,73.95,73.57,73.88,28661.0,66.1977,66.5034,66.1617,66.4405,28661.0
2017-03-09 10:30:00,73.88,73.97,73.51,73.59,38910.0,66.4405,66.5214,66.1077,66.1797,38910.0
2017-03-09 11:00:00,73.61,73.72,73.46,73.72,28163.0,66.1977,66.2966,66.0628,66.2966,28163.0
2017-03-09 11:30:00,73.73,73.75,73.55,73.6,26853.0,66.3056,66.3236,66.1437,66.1887,26853.0
2017-03-09 12:00:00,73.6,73.68,73.58,73.61,77543.0,66.1887,66.2606,66.1707,66.1977,77543.0
2017-03-09 12:30:00,73.61,73.69,73.6,73.65,30762.0,66.1977,66.2696,66.1887,66.2336,30762.0
2017-03-09 13:00:00,73.65,73.67,73.55,73.58,51997.0,66.2336,66.2516,66.1437,66.1707,51997.0
2017-03-09 13:30:00,73.56,73.56,73.34,73.35,21938.0,66.1527,66.1527,65.9549,65.9639,21938.0
2017-03-09 14:00:00,73.35,73.36,73.18,73.32,28628.0,65.9639,65.9728,65.811,65.9369,28628.0
2017-03-09 14:30:00,73.31,73.34,73.12,73.22,22937.0,65.9279,65.9549,65.757,65.8469,22937.0
2017-03-09 15:00:00,73.23,73.46,73.23,73.41,42632.0,65.8559,66.0628,65.8559,66.0178,42632.0
2017-03-09 15:30:00,73.4,73.53,73.34,73.46,88932.0,66.0088,66.1257,65.9549,66.0628,88932.0
2017-03-10 09:30:00,73.92,74.56,73.87,74.54,47548.0,66.4765,67.052,66.4315,67.034,47548.0
2017-03-10 10:00:00,74.51,74.58,74.38,74.5,29730.0,67.007,67.07,66.8901,66.9981,29730.0
2017-03-10 10:30:00,74.46,74.47,74.04,74.04,26358.0,66.9621,66.9711,66.5844,66.5844,26358.0
2017-03-10 11:00:00,74.03,74.4,73.99,74.37,35315.0,66.5754,66.9081,66.5394,66.8811,35315.0
2017-03-10 11:30:00,74.39,74.39,74.23,74.31,15175.0,66.8991,66.8991,66.7552,66.8272,15175.0
2017-03-10 12:00:00,74.32,74.39,74.28,74.33,22514.0,66.8362,66.8991,66.8002,66.8452,22514.0
2017-03-10 12:30:00,74.35,74.35,74.0,74.01,14538.0,66.8632,66.8632,66.5484,66.5574,14538.0
2017-03-10 13:00:00,74.05,74.13,73.88,74.07,28072.0,66.5934,66.6653,66.4405,66.6114,28072.0
2017-03-10 13:30:00,74.08,74.17,74.01,74.09,10675.0,66.6203,66.7013,66.5574,66.6293,10675.0
2017-03-10 14:00:00,74.1,74.11,73.94,73.99,36269.0,66.6383,66.6473,66.4944,66.5394,36269.0
2017-03-10 14:30:00,74.0,74.08,73.93,74.02,18973.0,66.5484,66.6203,66.4854,66.5664,18973.0
2017-03-10 15:00:00,74.04,74.23,74.02,74.22,37670.0,66.5844,66.7552,66.5664,66.7462,37670.0
2017-03-10 15:30:00,74.24,74.51,74.12,74.47,224757.0,66.7642,67.007,66.6563,66.9711,224757.0
2017-03-13 09:30:00,74.12,74.48,73.83,73.96,23450.0,66.799,67.1234,66.5376,66.6548,23450.0
2017-03-13 10:00:00,73.93,74.15,73.77,74.15,19695.0,66.6277,66.826,66.4835,66.826,19695.0
2017-03-13 10:30:00,74.16,74.3,73.98,74.09,19031.0,66.835,66.9612,66.6728,66.7719,19031.0
2017-03-13 11:00:00,74.08,74.28,73.99,74.04,45926.0,66.7629,66.9432,66.6818,66.7269,45926.0
2017-03-13 11:30:00,74.07,74.55,74.05,74.49,39310.0,66.7539,67.1865,66.7359,67.1324,39310.0
2017-03-13 12:00:00,74.51,74.62,74.41,74.46,19346.0,67.1505,67.2496,67.0603,67.1054,19346.0
2017-03-13 12:30:00,74.47,74.5,74.35,74.45,29971.0,67.1144,67.1414,67.0063,67.0964,29971.0
2017-03-13 13:00:00,74.45,74.57,74.44,74.55,20103.0,67.0964,67.2045,67.0874,67.1865,20103.0
2017-03-13 13:30:00,74.54,74.54,74.42,74.46,21881.0,67.1775,67.1775,67.0693,67.1054,21881.0
2017-03-13 14:00:00,74.46,74.58,74.46,74.57,25064.0,67.1054,67.2135,67.1054,67.2045,25064.0
2017-03-13 14:30:00,74.56,74.64,74.49,74.56,40704.0,67.1955,67.2676,67.1324,67.1955,40704.0
2017-03-13 15:00:00,74.57,74.73,74.56,74.7,45874.0,67.2045,67.3487,67.1955,67.3217,45874.0
2017-03-13 15:30:00,74.7,74.83,74.61,74.78,121357.0,67.3217,67.4388,67.2406,67.3938,121357.0
2017-03-14 09:30:00,74.27,74.48,74.0,74.26,17697.0,66.9342,67.1234,66.6908,66.9251,17697.0
2017-03-14 10:00:00,74.21,74.28,74.13,74.25,15032.0,66.8801,66.9432,66.808,66.9161,15032.0
2017-03-14 10:30:00,74.24,74.46,74.11,74.45,10974.0,66.9071,67.1054,66.79,67.0964,10974.0
2017-03-14 11:00:00,74.49,74.68,74.35,74.66,29378.0,67.1324,67.3037,67.0063,67.2856,29378.0
2017-03-14 11:30:00,74.62,74.78,74.59,74.75,53168.0,67.2496,67.3938,67.2226,67.3667,53168.0
2017-03-14 12:00:00,74.77,74.78,74.28,74.33,51620.0,67.3848,67.3938,66.9432,66.9882,51620.0
2017-03-14 12:30:00,74.38,74.55,74.38,74.39,20892.0,67.0333,67.1865,67.0333,67.0423,20892.0
2017-03-14 13:00:00,74.42,74.59,74.42,74.56,12000.0,67.0693,67.2226,67.0693,67.1955,12000.0
2017-03-14 13:30:00,74.51,74.55,74.35,74.41,5800.0,67.1505,67.1865,67.0063,67.0603,5800.0
2017-03-14 14:00:00,74.42,74.43,74.25,74.33,11543.0,67.0693,67.0784,66.9161,66.9882,11543.0
2017-03-14 14:30:00,74.33,74.55,74.31,74.46,21934.0,66.9882,67.1865,66.9702,67.1054,21934.0
2017-03-14 15:00:00,74.46,74.58,74.46,74.56,25060.0,67.1054,67.2135,67.1054,67.1955,25060.0
2017-03-14 15:30:00,74.56,74.57,74.29,74.37,104302.0,67.1955,67.2045,66.9522,67.0243,104302.0
2017-03-15 09:30:00,74.64,74.92,73.98,74.84,20058.0,67.2676,67.52,66.6728,67.4479,20058.0
2017-03-15 10:00:00,74.87,74.93,74.66,74.71,10426.0,67.4749,67.529,67.2856,67.3307,10426.0
2017-03-15 10:30:00,74.73,74.82,74.53,74.53,65529.0,67.3487,67.4298,67.1685,67.1685,65529.0
2017-03-15 11:00:00,74.55,74.63,74.36,74.42,8032.0,67.1865,67.2586,67.0153,67.0693,8032.0
2017-03-15 11:30:00,74.42,74.7,74.39,74.57,12776.0,67.0693,67.3217,67.0423,67.2045,12776.0
2017-03-15 12:00:00,74.56,74.63,74.49,74.51,5561.0,67.1955,67.2586,67.1324,67.1505,5561.0
2017-03-15 12:30:00,74.52,74.63,74.44,74.45,32911.0,67.1595,67.2586,67.0874,67.0964,32911.0
2017-03-15 13:00:00,74.48,74.48,74.36,74.42,5933.0,67.1234,67.1234,67.0153,67.0693,5933.0
2017-03-15 13:30:00,74.43,74.96,74.39,74.6,21198.0,67.0784,67.556,67.0423,67.2316,21198.0
2017-03-15 14:00:00,74.75,74.9,74.63,74.83,40982.0,67.3667,67.5019,67.2586,67.4388,40982.0
2017-03-15 14:30:00,74.81,75.08,74.68,74.97,27136.0,67.4208,67.6642,67.3037,67.565,27136.0
2017-03-15 15:00:00,75.0,75.22,74.96,75.22,18919.0,67.5921,67.7903,67.556,67.7903,18919.0
2017-03-15 15:30:00,75.22,75.29,74.9,74.94,75263.0,67.7903,67.8534,67.5019,67.538,75263.0
2017-03-16 09:30:00,74.98,75.39,74.85,75.05,28368.0,67.574,67.9435,67.4569,67.6371,28368.0
2017-03-16 10:00:00,75.04,75.08,74.78,74.8,11935.0,67.6281,67.6642,67.3938,67.4118,11935.0
2017-03-16 10:30:00,74.8,74.84,74.71,74.8,14937.0,67.4118,67.4479,67.3307,67.4118,14937.0
2017-03-16 11:00:00,74.77,74.91,74.7,74.9,46997.0,67.3848,67.5109,67.3217,67.5019,46997.0
2017-03-16 11:30:00,74.89,75.05,74.88,75.02,25324.0,67.4929,67.6371,67.4839,67.6101,25324.0
2017-03-16 12:00:00,74.99,75.06,74.94,75.03,7152.0,67.583,67.6461,67.538,67.6191,7152.0
2017-03-16 12:30:00,75.05,75.17,75.04,75.11,5143.0,67.6371,67.7453,67.6281,67.6912,5143.0
2017-03-16 13:00:00,75.1,75.1,74.86,74.95,10825.0,67.6822,67.6822,67.4659,67.547,10825.0
2017-03-16 13:30:00,74.97,75.07,74.97,74.99,8180.0,67.565,67.6551,67.565,67.583,8180.0
2017-03-16 14:00:00,74.98,75.08,74.96,75.08,16749.0,67.574,67.6642,67.556,67.6642,16749.0
2017-03-16 14:30:00,75.06,75.11,74.93,74.99,36277.0,67.6461,67.6912,67.529,67.583,36277.0
2017-03-16 15:00:00,75.0,75.14,74.96,75.03,16379.0,67.5921,67.7182,67.556,67.6191,16379.0
2017-03-16 15:30:00,75.03,75.16,75.0,75.13,112772.0,67.6191,67.7362,67.5921,67.7092,112772.0
2017-03-17 09:30:00,75.05,75.48,74.82,75.05,164805.0,67.6371,68.0246,67.4298,67.6371,164805.0
2017-03-17 10:00:00,75.0,75.14,74.97,75.12,25321.0,67.5921,67.7182,67.565,67.7002,25321.0
2017-03-17 10:30:00,75.12,75.13,75.06,75.08,37300.0,67.7002,67.7092,67.6461,67.6642,37300.0
2017-03-17 11:00:00,75.08,75.21,75.05,75.21,11286.0,67.6642,67.7813,67.6371,67.7813,11286.0
2017-03-17 11:30:00,75.22,75.24,75.11,75.23,6995.0,67.7903,67.8083,67.6912,67.7993,6995.0
2017-03-17 12:00:00,75.24,75.34,75.19,75.31,5080.0,67.8083,67.8985,67.7633,67.8714,5080.0
2017-03-17 12:30:00,75.29,75.44,75.24,75.3,11921.0,67.8534,67.9886,67.8083,67.8624,11921.0
2017-03-17 13:00:00,75.31,75.41,75.28,75.37,12171.0,67.8714,67.9616,67.8444,67.9255,12171.0
2017-03-17 13:30:00,75.37,75.51,75.35,75.5,37589.0,67.9255,68.0517,67.9075,68.0427,37589.0
2017-03-17 14:00:00,75.52,75.62,75.5,75.5,15228.0,68.0607,68.1508,68.0427,68.0427,15228.0
2017-03-17 14:30:00,75.49,75.51,75.41,75.51,41589.0,68.0337,68.0517,67.9616,68.0517,41589.0
2017-03-17 15:00:00,75.51,75.56,75.37,75.5,41588.0,68.0517,68.0967,67.9255,68.0427,41588.0
2017-03-17 15:30:00,75.5,75.54,75.32,75.48,91331.0,68.0427,68.0787,67.8804,68.0246,91331.0
2017-03-20 09:30:00,75.48,75.48,75.01,75.17,87966.0,68.0246,68.0246,67.6011,67.7453,87966.0
2017-03-20 10:00:00,75.2,75.56,75.17,75.44,18618.0,67.7723,68.0967,67.7453,67.9886,18618.0
2017-03-20 10:30:00,75.39,75.51,75.24,75.4,7100.0,67.9435,68.0517,67.8083,67.9525,7100.0
2017-03-20 11:00:00,75.42,75.58,75.41,75.58,6905.0,67.9706,68.1148,67.9616,68.1148,6905.0
2017-03-20 11:30:00,75.57,75.65,75.54,75.62,9404.0,68.1058,68.1779,68.0787,68.1508,9404.0
2017-03-20 12:00:00,75.6,75.63,75.54,75.59,6644.0,68.1328,68.1598,68.0787,68.1238,6644.0
2017-03-20 12:30:00,75.57,75.68,75.57,75.62,9248.0,68.1058,68.2049,68.1058,68.1508,9248.0
2017-03-20 13:00:00,75.64,75.65,75.58,75.58,17734.0,68.1688,68.1779,68.1148,68.1148,17734.0
2017-03-20 13:30:00,75.6,75.62,75.34,75.38,14296.0,68.1328,68.1508,67.8985,67.9345,14296.0
2017-03-20 14:00:00,75.39,75.53,75.38,75.46,11660.0,67.9435,68.0697,67.9345,68.0066,11660.0
2017-03-20 14:30:00,75.52,75.52,75.4,75.44,19815.0,68.0607,68.0607,67.9525,67.9886,19815.0
2017-03-20 15:00:00,75.44,75.53,75.38,75.43,35358.0,67.9886,68.0697,67.9345,67.9796,35358.0
2017-03-20 15:30:00,75.44,75.47,75.21,75.24,143747.0,67.9886,68.0156,67.7813,67.8083,143747.0
2017-03-21 09:30:00,75.52,75.66,75.5,75.53,20451.0,68.0607,68.1869,68.0427,68.0697,20451.0
2017-03-21 10:00:00,75.52,75.54,75.09,75.2,64663.0,68.0607,68.0787,67.6732,67.7723,64663.0
2017-03-21 10:30:00,75.24,75.26,75.0,75.01,17146.0,67.8083,67.8264,67.5921,67.6011,17146.0
2017-03-21 11:00:00,75.0,75.11,74.65,74.65,58013.0,67.5921,67.6912,67.2766,67.2766,58013.0
2017-03-21 11:30:00,74.69,74.85,74.45,74.83,33292.0,67.3127,67.4569,67.0964,67.4388,33292.0
2017-03-21 12:00:00,74.86,75.0,74.7,74.91,35713.0,67.4659,67.5921,67.3217,67.5109,35713.0
2017-03-21 12:30:00,74.9,74.96,74.62,74.72,12564.0,67.5019,67.556,67.2496,67.3397,12564.0
2017-03-21 13:00:00,74.68,74.76,74.59,74.74,9458.0,67.3037,67.3758,67.2226,67.3577,9458.0
2017-03-21 13:30:00,74.83,74.85,74.52,74.55,10675.0,67.4388,67.4569,67.1595,67.1865,10675.0
2017-03-21 14:00:00,74.56,74.71,74.53,74.63,8847.0,67.1955,67.3307,67.1685,67.2586,8847.0
2017-03-21 14:30:00,74.63,74.7,74.4,74.54,16935.0,67.2586,67.3217,67.0513,67.1775,16935.0
2017-03-21 15:00:00,74.55,74.64,74.44,74.51,49273.0,67.1865,67.2676,67.0874,67.1505,49273.0
2017-03-21 15:30:00,74.5,74.52,74.19,74.26,168795.0,67.1414,67.1595,66.8621,66.9251,168795.0
2017-03-22 09:30:00,74.28,74.81,74.2,74.26,19871.0,66.9432,67.4208,66.8711,66.9251,19871.0
2017-03-22 10:00:00,74.32,74.49,74.2,74.27,7800.0,66.9792,67.1324,66.8711,66.9342,7800.0
2017-03-22 10:30:00,74.3,74.31,74.16,74.25,14764.0,66.9612,66.9702,66.835,66.9161,14764.0
2017-03-22 11:00:00,74.27,74.69,74.05,74.69,46782.0,66.9342,67.3127,66.7359,67.3127,46782.0
2017-03-22 11:30:00,74.67,74.82,74.64,74.78,14409.0,67.2946,67.4298,67.2676,67.3938,14409.0
2017-03-22 12:00:00,74.76,74.8,74.62,74.62,14886.0,67.3758,67.4118,67.2496,67.2496,14886.0
2017-03-22 12:30:00,74.62,74.67,74.52,74.54,17452.0,67.2496,67.2946,67.1595,67.1775,17452.0
2017-03-22 13:00:00,74.53,74.6,74.4,74.59,16599.0,67.1685,67.2316,67.0513,67.2226,16599.0
2017-03-22 13:30:00,74.63,74.72,74.46,74.46,13346.0,67.2586,67.3397,67.1054,67.1054,13346.0
2017-03-22 14:00:00,74.45,74.51,74.37,74.37,12528.0,67.0964,67.1505,67.0243,67.0243,12528.0
2017-03-22 14:30:00,74.38,74.62,74.38,74.57,22398.0,67.0333,67.2496,67.0333,67.2045,22398.0
2017-03-22 15:00:00,74.58,74.74,74.53,74.57,23748.0,67.2135,67.3577,67.1685,67.2045,23748.0
2017-03-22 15:30:00,74.57,74.86,74.5,74.77,104195.0,67.2045,67.4659,67.1414,67.3848,104195.0
2017-03-23 09:30:00,74.68,75.0,74.29,74.73,18111.0,67.3037,67.5921,66.9522,67.3487,18111.0
2017-03-23 10:00:00,74.79,74.89,74.48,74.57,30637.0,67.4028,67.4929,67.1234,67.2045,30637.0
2017-03-23 10:30:00,74.57,74.87,74.57,74.79,8696.0,67.2045,67.4749,67.2045,67.4028,8696.0
2017-03-23 11:00:00,74.81,75.33,74.8,75.13,58128.0,67.4208,67.8895,67.4118,67.7092,58128.0
2017-03-23 11:30:00,75.15,75.21,74.94,75.0,10167.0,67.7272,67.7813,67.538,67.5921,10167.0
2017-03-23 12:00:00,75.01,75.36,75.01,75.29,11110.0,67.6011,67.9165,67.6011,67.8534,11110.0
2017-03-23 12:30:00,75.3,75.36,75.23,75.36,5346.0,67.8624,67.9165,67.7993,67.9165,5346.0
2017-03-23 13:00:00,75.33,75.36,74.99,75.08,14715.0,67.8895,67.9165,67.583,67.6642,14715.0
2017-03-23 13:30:00,75.08,75.31,75.02,75.26,6859.0,67.6642,67.8714,67.6101,67.8264,6859.0
2017-03-23 14:00:00,75.22,75.22,75.1,75.1,12003.0,67.7903,67.7903,67.6822,67.6822,12003.0
2017-03-23 14:30:00,75.09,75.18,75.05,75.12,11010.0,67.6732,67.7543,67.6371,67.7002,11010.0
2017-03-23 15:00:00,75.02,75.07,74.76,74.76,18641.0,67.6101,67.6551,67.3758,67.3758,18641.0
2017-03-23 15:30:00,74.76,74.94,74.68,74.88,56394.0,67.3758,67.538,67.3037,67.4839,56394.0
2017-03-24 09:30:00,75.01,75.42,75.01,75.25,8592.0,67.6011,67.9706,67.6011,67.8174,8592.0
2017-03-24 10:00:00,75.28,75.32,75.11,75.24,16843.0,67.8444,67.8804,67.6912,67.8083,16843.0
2017-03-24 10:30:00,75.29,75.51,75.24,75.46,11552.0,67.8534,68.0517,67.8083,68.0066,11552.0
2017-03-24 11:00:00,75.5,75.61,75.45,75.51,25429.0,68.0427,68.1418,67.9976,68.0517,25429.0
2017-03-24 11:30:00,75.5,75.59,75.42,75.58,14040.0,68.0427,68.1238,67.9706,68.1148,14040.0
2017-03-24 12:00:00,75.6,75.63,75.38,75.46,26470.0,68.1328,68.1598,67.9345,68.0066,26470.0
2017-03-24 12:30:00,75.49,75.6,75.42,75.47,21339.0,68.0337,68.1328,67.9706,68.0156,21339.0
2017-03-24 13:00:00,75.48,75.56,75.32,75.55,15756.0,68.0246,68.0967,67.8804,68.0877,15756.0
2017-03-24 13:30:00,75.56,75.56,75.07,75.08,26650.0,68.0967,68.0967,67.6551,67.6642,26650.0
2017-03-24 14:00:00,75.1,75.23,75.06,75.07,13896.0,67.6822,67.7993,67.6461,67.6551,13896.0
2017-03-24 14:30:00,75.04,75.08,74.79,74.84,10546.0,67.6281,67.6642,67.4028,67.4479,10546.0
2017-03-24 15:00:00,74.82,74.86,74.65,74.85,16820.0,67.4298,67.4659,67.2766,67.4569,16820.0
2017-03-24 15:30:00,74.85,75.31,74.78,75.07,82347.0,67.4569,67.8714,67.3938,67.6551,82347.0
2017-03-27 09:30:00,74.06,74.77,74.0,74.73,55311.0,66.7449,67.3848,66.6908,67.3487,55311.0
2017-03-27 10:00:00,74.68,74.71,74.35,74.62,33070.0,67.3037,67.3307,67.0063,67.2496,33070.0
2017-03-27 10:30:00,74.64,74.82,74.64,74.81,27995.0,67.2676,67.4298,67.2676,67.4208,27995.0
2017-03-27 11:00:00,74.82,74.98,74.74,74.97,26100.0,67.4298,67.574,67.3577,67.565,26100.0
2017-03-27 11:30:00,74.98,75.04,74.79,74.79,25211.0,67.574,67.6281,67.4028,67.4028,25211.0
2017-03-27 12:00:00,74.79,75.1,74.7,75.03,25185.0,67.4028,67.6822,67.3217,67.6191,25185.0
2017-03-27 12:30:00,75.01,75.22,74.97,75.16,17282.0,67.6011,67.7903,67.565,67.7362,17282.0
2017-03-27 13:00:00,75.16,75.28,75.1,75.12,20946.0,67.7362,67.8444,67.6822,67.7002,20946.0
2017-03-27 13:30:00,75.11,75.12,74.89,75.06,34636.0,67.6912,67.7002,67.4929,67.6461,34636.0
2017-03-27 14:00:00,75.07,75.17,74.92,75.04,41706.0,67.6551,67.7453,67.52,67.6281,41706.0
2017-03-27 14:30:00,75.06,75.13,74.98,75.13,25054.0,67.6461,67.7092,67.574,67.7092,25054.0
2017-03-27 15:00:00,75.11,75.15,74.97,75.0,39712.0,67.6912,67.7272,67.565,67.5921,39712.0
2017-03-27 15:30:00,75.0,75.14,74.85,74.91,130001.0,67.5921,67.7182,67.4569,67.5109,130001.0
2017-03-28 09:30:00,74.65,74.91,74.65,74.84,12384.0,67.2766,67.5109,67.2766,67.4479,12384.0
2017-03-28 10:00:00,74.92,75.12,74.85,75.05,9557.0,67.52,67.7002,67.4569,67.6371,9557.0
2017-03-28 10:30:00,75.01,75.1,74.84,74.99,10866.0,67.6011,67.6822,67.4479,67.583,10866.0
2017-03-28 11:00:00,75.0,75.2,75.0,75.04,7225.0,67.5921,67.7723,67.5921,67.6281,7225.0
2017-03-28 11:30:00,75.03,75.17,75.02,75.11,11163.0,67.6191,67.7453,67.6101,67.6912,11163.0
2017-03-28 12:00:00,75.11,75.15,74.98,75.0,5935.0,67.6912,67.7272,67.574,67.5921,5935.0
2017-03-28 12:30:00,74.99,75.03,74.91,74.95,4030.0,67.583,67.6191,67.5109,67.547,4030.0
2017-03-28 13:00:00,75.0,75.06,74.96,75.02,8488.0,67.5921,67.6461,67.556,67.6101,8488.0
2017-03-28 13:30:00,75.07,75.21,75.01,75.2,10422.0,67.6551,67.7813,67.6011,67.7723,10422.0
2017-03-28 14:00:00,75.18,75.3,75.17,75.25,7317.0,67.7543,67.8624,67.7453,67.8174,7317.0
2017-03-28 14:30:00,75.25,75.41,75.16,75.35,47938.0,67.8174,67.9616,67.7362,67.9075,47938.0
2017-03-28 15:00:00,75.35,75.36,75.17,75.28,15393.0,67.9075,67.9165,67.7453,67.8444,15393.0
2017-03-28 15:30:00,75.31,75.31,75.11,75.13,34115.0,67.8714,67.8714,67.6912,67.7092,34115.0
2017-03-29 09:30:00,74.89,75.0,74.71,74.99,7925.0,67.4929,67.5921,67.3307,67.583,7925.0
2017-03-29 10:00:00,75.0,75.12,74.91,75.05,10516.0,67.5921,67.7002,67.5109,67.6371,10516.0
2017-03-29 10:30:00,75.08,75.13,75.03,75.1,16941.0,67.6642,67.7092,67.6191,67.6822,16941.0
2017-03-29 11:00:00,75.08,75.12,74.98,75.09,17733.0,67.6642,67.7002,67.574,67.6732,17733.0
2017-03-29 11:30:00,75.07,75.08,74.88,74.93,6600.0,67.6551,67.6642,67.4839,67.529,6600.0
2017-03-29 12:00:00,74.96,75.06,74.95,74.95,10095.0,67.556,67.6461,67.547,67.547,10095.0
2017-03-29 12:30:00,74.96,75.03,74.95,75.0,6115.0,67.556,67.6191,67.547,67.5921,6115.0
2017-03-29 13:00:00,75.02,75.21,75.02,75.2,27200.0,67.6101,67.7813,67.6101,67.7723,27200.0
2017-03-29 13:30:00,75.2,75.23,75.1,75.13,13495.0,67.7723,67.7993,67.6822,67.7092,13495.0
2017-03-29 14:00:00,75.11,75.24,75.08,75.24,11557.0,67.6912,67.8083,67.6642,67.8083,11557.0
2017-03-29 14:30:00,75.25,75.25,75.15,75.25,7198.0,67.8174,67.8174,67.7272,67.8174,7198.0
2017-03-29 15:00:00,75.25,75.31,75.22,75.28,13642.0,67.8174,67.8714,67.7903,67.8444,13642.0
2017-03-29 15:30:00,75.29,75.37,75.19,75.33,86044.0,67.8534,67.9255,67.7633,67.8895,86044.0
2017-03-30 09:30:00,75.32,75.67,75.26,75.67,22935.0,67.8804,68.1959,67.8264,68.1959,22935.0
2017-03-30 10:00:00,75.62,75.62,75.34,75.39,34372.0,68.1508,68.1508,67.8985,67.9435,34372.0
2017-03-30 10:30:00,75.37,75.84,75.34,75.81,16351.0,67.9255,68.3491,67.8985,68.322,16351.0
2017-03-30 11:00:00,75.81,75.86,75.72,75.76,12616.0,68.322,68.3671,68.2409,68.277,12616.0
2017-03-30 11:30:00,75.76,75.8,75.52,75.55,17651.0,68.277,68.313,68.0607,68.0877,17651.0
2017-03-30 12:00:00,75.55,75.64,75.52,75.64,13812.0,68.0877,68.1688,68.0607,68.1688,13812.0
2017-03-30 12:30:00,75.63,75.63,75.49,75.54,8733.0,68.1598,68.1598,68.0337,68.0787,8733.0
2017-03-30 13:00:00,75.56,75.72,75.5,75.67,29267.0,68.0967,68.2409,68.0427,68.1959,29267.0
2017-03-30 13:30:00,75.64,75.75,75.62,75.72,10325.0,68.1688,68.268,68.1508,68.2409,10325.0
2017-03-30 14:00:00,75.71,75.75,75.62,75.71,8946.0,68.2319,68.268,68.1508,68.2319,8946.0
2017-03-30 14:30:00,75.74,75.8,75.68,75.71,18637.0,68.259,68.313,68.2049,68.2319,18637.0
2017-03-30 15:00:00,75.71,75.82,75.71,75.8,23928.0,68.2319,68.3311,68.2319,68.313,23928.0
2017-03-30 15:30:00,75.8,75.92,75.78,75.86,79204.0,68.313,68.4212,68.295,68.3671,79204.0
2017-03-31 09:30:00,75.7,75.9,75.5,75.67,15303.0,68.2229,68.4032,68.0427,68.1959,15303.0
2017-03-31 10:00:00,75.65,75.72,75.49,75.55,19557.0,68.1779,68.2409,68.0337,68.0877,19557.0
2017-03-31 10:30:00,75.58,75.72,75.47,75.71,92830.0,68.1148,68.2409,68.0156,68.2319,92830.0
2017-03-31 11:00:00,75.65,75.96,75.65,75.96,12718.0,68.1779,68.4572,68.1779,68.4572,12718.0
2017-03-31 11:30:00,75.96,75.97,75.85,75.87,8504.0,68.4572,68.4662,68.3581,68.3761,8504.0
2017-03-31 12:00:00,75.85,76.06,75.82,76.05,18470.0,68.3581,68.5474,68.3311,68.5383,18470.0
2017-03-31 12:30:00,76.06,76.29,76.06,76.22,18757.0,68.5474,68.7546,68.5474,68.6916,18757.0
2017-03-31 13:00:00,76.18,76.22,76.16,76.2,13222.0,68.6555,68.6916,68.6375,68.6735,13222.0
2017-03-31 13:30:00,76.21,76.25,76.06,76.06,14071.0,68.6825,68.7186,68.5474,68.5474,14071.0
2017-03-31 14:00:00,76.06,76.09,75.93,76.06,17793.0,68.5474,68.5744,68.4302,68.5474,17793.0
2017-03-31 14:30:00,76.03,76.14,75.97,76.05,19194.0,68.5203,68.6195,68.4662,68.5383,19194.0
2017-03-31 15:00:00,76.04,76.18,76.02,76.06,29577.0,68.5293,68.6555,68.5113,68.5474,29577.0
2017-03-31 15:30:00,76.05,76.13,75.69,75.7,125946.0,68.5383,68.6104,68.2139,68.2229,125946.0
2017-04-03 09:30:00,75.88,76.5,75.73,76.19,59064.0,68.3851,68.9439,68.2499,68.6645,59064.0
2017-04-03 10:00:00,76.14,76.14,75.97,76.08,25648.0,68.6195,68.6195,68.4662,68.5654,25648.0
2017-04-03 10:30:00,76.08,76.13,75.69,75.71,47929.0,68.5654,68.6104,68.2139,68.2319,47929.0
2017-04-03 11:00:00,75.68,75.83,75.53,75.66,54633.0,68.2049,68.3401,68.0697,68.1869,54633.0
2017-04-03 11:30:00,75.64,75.68,75.4,75.49,24256.0,68.1688,68.2049,67.9525,68.0337,24256.0
2017-04-03 12:00:00,75.5,75.67,75.35,75.65,24277.0,68.0427,68.1959,67.9075,68.1779,24277.0
2017-04-03 12:30:00,75.67,75.81,75.59,75.61,20559.0,68.1959,68.322,68.1238,68.1418,20559.0
2017-04-03 13:00:00,75.63,75.64,75.4,75.44,13852.0,68.1598,68.1688,67.9525,67.9886,13852.0
2017-04-03 13:30:00,75.42,75.53,75.37,75.46,18410.0,67.9706,68.0697,67.9255,68.0066,18410.0
2017-04-03 14:00:00,75.44,75.49,75.31,75.49,31260.0,67.9886,68.0337,67.8714,68.0337,31260.0
2017-04-03 14:30:00,75.45,75.66,75.43,75.44,23433.0,67.9976,68.1869,67.9796,67.9886,23433.0
2017-04-03 15:00:00,75.44,75.67,75.44,75.62,24988.0,67.9886,68.1959,67.9886,68.1508,24988.0
2017-04-03 15:30:00,75.61,75.73,75.54,75.71,123468.0,68.1418,68.2499,68.0787,68.2319,123468.0
2017-04-04 09:30:00,75.54,75.75,75.35,75.51,10907.0,68.0787,68.268,67.9075,68.0517,10907.0
2017-04-04 10:00:00,75.54,75.61,75.3,75.45,18107.0,68.0787,68.1418,67.8624,67.9976,18107.0
2017-04-04 10:30:00,75.46,75.53,75.41,75.44,11884.0,68.0066,68.0697,67.9616,67.9886,11884.0
2017-04-04 11:00:00,75.41,75.55,75.41,75.48,13354.0,67.9616,68.0877,67.9616,68.0246,13354.0
2017-04-04 11:30:00,75.53,75.54,75.37,75.37,10164.0,68.0697,68.0787,67.9255,67.9255,10164.0
2017-04-04 12:00:00,75.39,75.39,75.28,75.29,7443.0,67.9435,67.9435,67.8444,67.8534,7443.0
2017-04-04 12:30:00,75.3,75.32,75.1,75.12,11124.0,67.8624,67.8804,67.6822,67.7002,11124.0
2017-04-04 13:00:00,75.14,75.2,75.1,75.18,10394.0,67.7182,67.7723,67.6822,67.7543,10394.0
2017-04-04 13:30:00,75.15,75.21,75.09,75.14,14671.0,67.7272,67.7813,67.6732,67.7182,14671.0
2017-04-04 14:00:00,75.15,75.2,75.08,75.1,26208.0,67.7272,67.7723,67.6642,67.6822,26208.0
2017-04-04 14:30:00,75.09,75.1,74.97,74.98,29365.0,67.6732,67.6822,67.565,67.574,29365.0
2017-04-04 15:00:00,74.98,75.03,74.83,74.87,54266.0,67.574,67.6191,67.4388,67.4749,54266.0
2017-04-04 15:30:00,74.87,75.0,74.83,74.9,134806.0,67.4749,67.5921,67.4388,67.5019,134806.0
2017-04-05 09:30:00,75.0,75.44,74.51,75.24,56363.0,67.5921,67.9886,67.1505,67.8083,56363.0
2017-04-05 10:00:00,75.21,75.31,74.98,75.13,37730.0,67.7813,67.8714,67.574,67.7092,37730.0
2017-04-05 10:30:00,75.12,75.22,75.01,75.16,26748.0,67.7002,67.7903,67.6011,67.7362,26748.0
2017-04-05 11:00:00,75.16,75.19,74.88,74.91,76998.0,67.7362,67.7633,67.4839,67.5109,76998.0
2017-04-05 11:30:00,74.9,75.06,74.86,74.93,71976.0,67.5019,67.6461,67.4659,67.529,71976.0
2017-04-05 12:00:00,74.92,75.1,74.84,74.92,40053.0,67.52,67.6822,67.4479,67.52,40053.0
2017-04-05 12:30:00,74.93,75.02,74.88,74.95,39316.0,67.529,67.6101,67.4839,67.547,39316.0
2017-04-05 13:00:00,74.95,75.02,74.93,74.98,49232.0,67.547,67.6101,67.529,67.574,49232.0
2017-04-05 13:30:00,74.99,75.03,74.95,74.98,53435.0,67.583,67.6191,67.547,67.574,53435.0
2017-04-05 14:00:00,74.97,74.98,74.77,74.89,47867.0,67.565,67.574,67.3848,67.4929,47867.0
2017-04-05 14:30:00,74.85,74.87,74.5,74.61,41975.0,67.4569,67.4749,67.1414,67.2406,41975.0
2017-04-05 15:00:00,74.6,74.76,74.16,74.21,88023.0,67.2316,67.3758,66.835,66.8801,88023.0
2017-04-05 15:30:00,74.24,74.24,73.93,74.11,203612.0,66.9071,66.9071,66.6277,66.79,203612.0
2017-04-06 09:30:00,74.42,75.13,74.11,75.09,28538.0,67.0693,67.7092,66.79,67.6732,28538.0
2017-04-06 10:00:00,75.11,75.17,74.83,74.93,19020.0,67.6912,67.7453,67.4388,67.529,19020.0
2017-04-06 10:30:00,75.01,75.09,74.89,75.04,47682.0,67.6011,67.6732,67.4929,67.6281,47682.0
2017-04-06 11:00:00,75.04,75.23,75.03,75.21,65501.0,67.6281,67.7993,67.6191,67.7813,65501.0
2017-04-06 11:30:00,75.24,75.3,75.15,75.21,24653.0,67.8083,67.8624,67.7272,67.7813,24653.0
2017-04-06 12:00:00,75.21,75.22,74.9,75.04,31991.0,67.7813,67.7903,67.5019,67.6281,31991.0
2017-04-06 12:30:00,75.03,75.07,74.9,75.07,8411.0,67.6191,67.6551,67.5019,67.6551,8411.0
2017-04-06 13:00:00,75.09,75.26,75.06,75.26,18048.0,67.6732,67.8264,67.6461,67.8264,18048.0
2017-04-06 13:30:00,75.28,75.28,74.91,74.91,12813.0,67.8444,67.8444,67.5109,67.5109,12813.0
2017-04-06 14:00:00,74.94,74.99,74.7,74.72,28900.0,67.538,67.583,67.3217,67.3397,28900.0
2017-04-06 14:30:00,74.72,74.93,74.72,74.77,21567.0,67.3397,67.529,67.3397,67.3848,21567.0
2017-04-06 15:00:00,74.78,74.85,74.69,74.83,22743.0,67.3938,67.4569,67.3127,67.4388,22743.0
2017-04-06 15:30:00,74.79,74.81,74.58,74.7,83265.0,67.4028,67.4208,67.2135,67.3217,83265.0
2017-04-07 09:30:00,74.61,75.14,74.61,74.83,16004.0,67.2406,67.7182,67.2406,67.4388,16004.0
2017-04-07 10:00:00,74.83,74.9,74.63,74.7,19025.0,67.4388,67.5019,67.2586,67.3217,19025.0
2017-04-07 10:30:00,74.73,74.88,74.58,74.64,15580.0,67.3487,67.4839,67.2135,67.2676,15580.0
2017-04-07 11:00:00,74.66,74.85,74.62,74.8,16181.0,67.2856,67.4569,67.2496,67.4118,16181.0
2017-04-07 11:30:00,74.78,74.86,74.71,74.84,12401.0,67.3938,67.4659,67.3307,67.4479,12401.0
2017-04-07 12:00:00,74.84,74.98,74.77,74.95,12705.0,67.4479,67.574,67.3848,67.547,12705.0
2017-04-07 12:30:00,74.94,74.95,74.73,74.81,14067.0,67.538,67.547,67.3487,67.4208,14067.0
2017-04-07 13:00:00,74.79,74.97,74.75,74.97,9396.0,67.4028,67.565,67.3667,67.565,9396.0
2017-04-07 13:30:00,74.97,75.05,74.71,74.75,13785.0,67.565,67.6371,67.3307,67.3667,13785.0
2017-04-07 14:00:00,74.75,74.86,74.72,74.72,16814.0,67.3667,67.4659,67.3397,67.3397,16814.0
2017-04-07 14:30:00,74.74,74.86,74.72,74.78,20782.0,67.3577,67.4659,67.3397,67.3938,20782.0
2017-04-07 15:00:00,74.78,74.83,74.72,74.74,21515.0,67.3938,67.4388,67.3397,67.3577,21515.0
2017-04-07 15:30:00,74.73,74.76,74.6,74.69,77513.0,67.3487,67.3758,67.2316,67.3127,77513.0
2017-04-10 09:30:00,74.64,75.22,74.61,74.91,44603.0,67.2676,67.7903,67.2406,67.5109,44603.0
2017-04-10 10:00:00,74.98,75.21,74.94,75.09,15724.0,67.574,67.7813,67.538,67.6732,15724.0
2017-04-10 10:30:00,75.12,75.21,74.93,74.93,36125.0,67.7002,67.7813,67.529,67.529,36125.0
2017-04-10 11:00:00,74.95,75.15,74.93,75.04,12358.0,67.547,67.7272,67.529,67.6281,12358.0
2017-04-10 11:30:00,75.03,75.03,74.7,74.81,10325.0,67.6191,67.6191,67.3217,67.4208,10325.0
2017-04-10 12:00:00,74.85,74.86,74.53,74.58,23411.0,67.4569,67.4659,67.1685,67.2135,23411.0
2017-04-10 12:30:00,74.59,74.94,74.56,74.92,32820.0,67.2226,67.538,67.1955,67.52,32820.0
2017-04-10 13:00:00,74.94,75.02,74.89,74.92,10188.0,67.538,67.6101,67.4929,67.52,10188.0
2017-04-10 13:30:00,74.95,75.1,74.89,74.89,14833.0,67.547,67.6822,67.4929,67.4929,14833.0
2017-04-10 14:00:00,74.9,74.91,74.73,74.79,27166.0,67.5019,67.5109,67.3487,67.4028,27166.0
2017-04-10 14:30:00,74.81,74.95,74.77,74.94,12074.0,67.4208,67.547,67.3848,67.538,12074.0
2017-04-10 15:00:00,74.92,75.02,74.69,74.71,35447.0,67.52,67.6101,67.3127,67.3307,35447.0
2017-04-10 15:30:00,74.71,74.76,74.58,74.61,63232.0,67.3307,67.3758,67.2135,67.2406,63232.0
2017-04-11 09:30:00,74.72,74.93,74.48,74.7,29922.0,67.3397,67.529,67.1234,67.3217,29922.0
2017-04-11 10:00:00,74.76,75.03,74.67,74.89,90906.0,67.3758,67.6191,67.2946,67.4929,90906.0
2017-04-11 10:30:00,74.85,74.96,74.66,74.82,29899.0,67.4569,67.556,67.2856,67.4298,29899.0
2017-04-11 11:00:00,74.81,75.1,74.79,74.82,25877.0,67.4208,67.6822,67.4028,67.4298,25877.0
2017-04-11 11:30:00,74.87,75.08,74.87,74.97,29241.0,67.4749,67.6642,67.4749,67.565,29241.0
2017-04-11 12:00:00,74.96,75.28,74.93,75.15,44942.0,67.556,67.8444,67.529,67.7272,44942.0
2017-04-11 12:30:00,75.13,75.2,75.02,75.08,34473.0,67.7092,67.7723,67.6101,67.6642,34473.0
2017-04-11 13:00:00,75.1,75.28,75.1,75.1,24741.0,67.6822,67.8444,67.6822,67.6822,24741.0
2017-04-11 13:30:00,75.1,75.2,75.05,75.14,12099.0,67.6822,67.7723,67.6371,67.7182,12099.0
2017-04-11 14:00:00,75.16,75.28,75.12,75.23,35307.0,67.7362,67.8444,67.7002,67.7993,35307.0
2017-04-11 14:30:00,75.22,75.35,75.17,75.3,92603.0,67.7903,67.9075,67.7453,67.8624,92603.0
2017-04-11 15:00:00,75.29,75.29,75.13,75.15,27191.0,67.8534,67.8534,67.7092,67.7272,27191.0
2017-04-11 15:30:00,75.15,75.3,75.12,75.28,116591.0,67.7272,67.8624,67.7002,67.8444,116591.0
2017-04-12 09:30:00,75.27,75.45,74.4,75.11,23246.0,67.8354,67.9976,67.0513,67.6912,23246.0
2017-04-12 10:00:00,75.12,75.21,74.96,75.0,21045.0,67.7002,67.7813,67.556,67.5921,21045.0
2017-04-12 10:30:00,75.02,75.11,74.8,74.89,32781.0,67.6101,67.6912,67.4118,67.4929,32781.0
2017-04-12 11:00:00,74.9,74.97,74.87,74.95,77324.0,67.5019,67.565,67.4749,67.547,77324.0
2017-04-12 11:30:00,74.95,75.06,74.92,75.01,75999.0,67.547,67.6461,67.52,67.6011,75999.0
2017-04-12 12:00:00,75.01,75.2,75.0,75.14,56730.0,67.6011,67.7723,67.5921,67.7182,56730.0
2017-04-12 12:30:00,75.15,75.2,75.08,75.19,41981.0,67.7272,67.7723,67.6642,67.7633,41981.0
2017-04-12 13:00:00,75.2,75.4,75.16,75.26,98894.0,67.7723,67.9525,67.7362,67.8264,98894.0
2017-04-12 13:30:00,75.25,75.39,75.2,75.32,22158.0,67.8174,67.9435,67.7723,67.8804,22158.0
2017-04-12 14:00:00,75.33,75.33,75.17,75.18,27561.0,67.8895,67.8895,67.7453,67.7543,27561.0
2017-04-12 14:30:00,75.18,75.2,75.0,75.09,23895.0,67.7543,67.7723,67.5921,67.6732,23895.0
2017-04-12 15:00:00,75.09,75.25,75.08,75.15,35992.0,67.6732,67.8174,67.6642,67.7272,35992.0
2017-04-12 15:30:00,75.15,75.28,75.14,75.23,109398.0,67.7272,67.8444,67.7182,67.7993,109398.0
2017-04-13 09:30:00,75.14,75.24,74.83,75.23,198047.0,67.7182,67.8083,67.4388,67.7993,198047.0
2017-04-13 10:00:00,75.23,75.43,75.17,75.38,147709.0,67.7993,67.9796,67.7453,67.9345,147709.0
2017-04-13 10:30:00,75.36,75.55,75.33,75.33,36934.0,67.9165,68.0877,67.8895,67.8895,36934.0
2017-04-13 11:00:00,75.35,75.38,75.19,75.19,21586.0,67.9075,67.9345,67.7633,67.7633,21586.0
2017-04-13 11:30:00,75.19,75.36,75.13,75.15,51676.0,67.7633,67.9165,67.7092,67.7272,51676.0
2017-04-13 12:00:00,75.17,75.22,75.06,75.17,31464.0,67.7453,67.7903,67.6461,67.7453,31464.0
2017-04-13 12:30:00,75.19,75.21,74.93,75.12,72985.0,67.7633,67.7813,67.529,67.7002,72985.0
2017-04-13 13:00:00,75.14,75.14,74.99,75.09,14514.0,67.7182,67.7182,67.583,67.6732,14514.0
2017-04-13 13:30:00,75.14,75.25,75.12,75.25,36046.0,67.7182,67.8174,67.7002,67.8174,36046.0
2017-04-13 14:00:00,75.24,75.34,75.21,75.27,11045.0,67.8083,67.8985,67.7813,67.8354,11045.0
2017-04-13 14:30:00,75.23,75.31,75.18,75.25,10895.0,67.7993,67.8714,67.7543,67.8174,10895.0
2017-04-13 15:00:00,75.27,75.31,75.02,75.11,17693.0,67.8354,67.8714,67.6101,67.6912,17693.0
2017-04-13 15:30:00,75.1,75.21,74.95,75.11,121277.0,67.6822,67.7813,67.547,67.6912,121277.0
2017-04-17 09:30:00,75.28,75.44,75.19,75.44,15183.0,67.8444,67.9886,67.7633,67.9886,15183.0
2017-04-17 10:00:00,75.45,75.82,75.44,75.64,12410.0,67.9976,68.3311,67.9886,68.1688,12410.0
2017-04-17 10:30:00,75.62,75.8,75.62,75.78,15487.0,68.1508,68.313,68.1508,68.295,15487.0
2017-04-17 11:00:00,75.75,75.91,75.75,75.91,14173.0,68.268,68.4122,68.268,68.4122,14173.0
2017-04-17 11:30:00,75.91,75.92,75.7,75.72,9934.0,68.4122,68.4212,68.2229,68.2409,9934.0
2017-04-17 12:00:00,75.72,75.84,75.71,75.81,15769.0,68.2409,68.3491,68.2319,68.322,15769.0
2017-04-17 12:30:00,75.83,75.85,75.72,75.75,15046.0,68.3401,68.3581,68.2409,68.268,15046.0
2017-04-17 13:00:00,75.73,75.83,75.72,75.83,11217.0,68.2499,68.3401,68.2409,68.3401,11217.0
2017-04-17 13:30:00,75.83,75.83,75.73,75.8,15038.0,68.3401,68.3401,68.2499,68.313,15038.0
2017-04-17 14:00:00,75.8,75.87,75.76,75.83,19234.0,68.313,68.3761,68.277,68.3401,19234.0
2017-04-17 14:30:00,75.83,75.92,75.8,75.86,21327.0,68.3401,68.4212,68.313,68.3671,21327.0
2017-04-17 15:00:00,75.87,76.14,75.87,76.14,38433.0,68.3761,68.6195,68.3761,68.6195,38433.0
2017-04-17 15:30:00,76.12,76.23,75.99,76.23,93463.0,68.6014,68.7006,68.4843,68.7006,93463.0
2017-04-18 09:30:00,75.98,76.14,75.7,76.03,17194.0,68.4753,68.6195,68.2229,68.5203,17194.0
2017-04-18 10:00:00,76.02,76.04,75.73,75.73,22931.0,68.5113,68.5293,68.2499,68.2499,22931.0
2017-04-18 10:30:00,75.73,76.01,75.72,75.94,14521.0,68.2499,68.5023,68.2409,68.4392,14521.0
2017-04-18 11:00:00,75.94,76.11,75.89,76.09,13469.0,68.4392,68.5924,68.3941,68.5744,13469.0
2017-04-18 11:30:00,76.1,76.1,75.7,75.7,12043.0,68.5834,68.5834,68.2229,68.2229,12043.0
2017-04-18 12:00:00,75.7,75.78,75.61,75.78,10886.0,68.2229,68.295,68.1418,68.295,10886.0
2017-04-18 12:30:00,75.75,75.85,75.67,75.81,8500.0,68.268,68.3581,68.1959,68.322,8500.0
2017-04-18 13:00:00,75.8,75.95,75.74,75.91,9751.0,68.313,68.4482,68.259,68.4122,9751.0
2017-04-18 13:30:00,75.97,76.0,75.87,75.9,97602.0,68.4662,68.4933,68.3761,68.4032,97602.0
2017-04-18 14:00:00,75.93,76.01,75.86,75.9,15952.0,68.4302,68.5023,68.3671,68.4032,15952.0
2017-04-18 14:30:00,75.92,76.04,75.83,75.83,14578.0,68.4212,68.5293,68.3401,68.3401,14578.0
2017-04-18 15:00:00,75.88,75.98,75.81,75.98,12210.0,68.3851,68.4753,68.322,68.4753,12210.0
2017-04-18 15:30:00,75.98,76.02,75.93,75.94,94158.0,68.4753,68.5113,68.4302,68.4392,94158.0
2017-04-19 09:30:00,76.28,76.82,76.28,76.76,20429.0,68.7456,69.2323,68.7456,69.1782,20429.0
2017-04-19 10:00:00,76.74,77.15,76.67,76.97,35348.0,69.1602,69.5297,69.0971,69.3675,35348.0
2017-04-19 10:30:00,77.04,77.15,76.92,77.04,29537.0,69.4306,69.5297,69.3224,69.4306,29537.0
2017-04-19 11:00:00,77.08,77.25,77.06,77.19,26678.0,69.4666,69.6198,69.4486,69.5657,26678.0
2017-04-19 11:30:00,77.2,77.23,77.08,77.14,29106.0,69.5748,69.6018,69.4666,69.5207,29106.0
2017-04-19 12:00:00,77.14,77.14,76.93,76.96,22370.0,69.5207,69.5207,69.3314,69.3585,22370.0
2017-04-19 12:30:00,76.96,77.07,76.86,76.98,15904.0,69.3585,69.4576,69.2683,69.3765,15904.0
2017-04-19 13:00:00,76.98,77.34,76.96,77.26,54648.0,69.3765,69.7009,69.3585,69.6288,54648.0
2017-04-19 13:30:00,77.25,77.26,77.06,77.11,18414.0,69.6198,69.6288,69.4486,69.4936,18414.0
2017-04-19 14:00:00,77.13,77.22,77.06,77.22,33393.0,69.5117,69.5928,69.4486,69.5928,33393.0
2017-04-19 14:30:00,77.21,77.22,76.71,76.78,60184.0,69.5838,69.5928,69.1332,69.1962,60184.0
2017-04-19 15:00:00,76.78,76.98,76.74,76.77,37202.0,69.1962,69.3765,69.1602,69.1872,37202.0
2017-04-19 15:30:00,76.77,76.88,76.66,76.82,136673.0,69.1872,69.2864,69.0881,69.2323,136673.0
2017-04-20 09:30:00,77.12,77.34,76.88,77.14,9405.0,69.5027,69.7009,69.2864,69.5207,9405.0
2017-04-20 10:00:00,77.18,77.44,77.1,77.36,21472.0,69.5567,69.791,69.4846,69.7189,21472.0
2017-04-20 10:30:00,77.31,77.48,77.1,77.48,20308.0,69.6739,69.8271,69.4846,69.8271,20308.0
2017-04-20 11:00:00,77.48,77.7,77.35,77.66,26468.0,69.8271,70.0254,69.7099,69.9893,26468.0
2017-04-20 11:30:00,77.61,77.84,77.58,77.74,18648.0,69.9443,70.1515,69.9172,70.0614,18648.0
2017-04-20 12:00:00,77.74,77.82,77.7,77.7,8926.0,70.0614,70.1335,70.0254,70.0254,8926.0
2017-04-20 12:30:00,77.74,77.81,77.67,77.68,10458.0,70.0614,70.1245,69.9983,70.0073,10458.0
2017-04-20 13:00:00,77.68,77.85,77.66,77.85,84481.0,70.0073,70.1606,69.9893,70.1606,84481.0
2017-04-20 13:30:00,77.83,78.05,77.83,78.03,20420.0,70.1425,70.3408,70.1425,70.3228,20420.0
2017-04-20 14:00:00,78.01,78.02,77.77,77.83,11945.0,70.3047,70.3138,70.0885,70.1425,11945.0
2017-04-20 14:30:00,77.83,77.91,77.75,77.89,13486.0,70.1425,70.2146,70.0704,70.1966,13486.0
2017-04-20 15:00:00,77.84,77.96,77.75,77.77,13802.0,70.1515,70.2597,70.0704,70.0885,13802.0
2017-04-20 15:30:00,77.77,77.9,77.72,77.74,63818.0,70.0885,70.2056,70.0434,70.0614,63818.0
2017-04-21 09:30:00,77.69,78.12,77.59,78.01,111115.0,70.0164,70.4039,69.9262,70.3047,111115.0
2017-04-21 10:00:00,78.03,78.03,77.71,77.9,21247.0,70.3228,70.3228,70.0344,70.2056,21247.0
2017-04-21 10:30:00,77.87,77.88,77.67,77.82,20951.0,70.1786,70.1876,69.9983,70.1335,20951.0
2017-04-21 11:00:00,77.81,78.0,77.77,77.99,76247.0,70.1245,70.2957,70.0885,70.2867,76247.0
2017-04-21 11:30:00,78.0,78.19,77.96,78.17,31442.0,70.2957,70.467,70.2597,70.4489,31442.0
2017-04-21 12:00:00,78.18,78.22,78.01,78.07,22369.0,70.458,70.494,70.3047,70.3588,22369.0
2017-04-21 12:30:00,78.04,78.06,77.86,77.86,18249.0,70.3318,70.3498,70.1696,70.1696,18249.0
2017-04-21 13:00:00,77.87,77.9,77.63,77.8,18940.0,70.1786,70.2056,69.9623,70.1155,18940.0
2017-04-21 13:30:00,77.8,77.98,77.77,77.97,15635.0,70.1155,70.2777,70.0885,70.2687,15635.0
2017-04-21 14:00:00,77.97,77.97,77.79,77.84,20722.0,70.2687,70.2687,70.1065,70.1515,20722.0
2017-04-21 14:30:00,77.84,77.98,77.76,77.86,24367.0,70.1515,70.2777,70.0794,70.1696,24367.0
2017-04-21 15:00:00,77.86,77.91,77.81,77.91,25143.0,70.1696,70.2146,70.1245,70.2146,25143.0
2017-04-21 15:30:00,77.91,78.03,77.85,77.92,190951.0,70.2146,70.3228,70.1606,70.2236,190951.0
2017-04-24 09:30:00,78.87,79.19,78.43,78.48,125037.0,71.0798,71.3682,70.6833,70.7283,125037.0
2017-04-24 10:00:00,78.48,78.61,78.37,78.41,57126.0,70.7283,70.8455,70.6292,70.6652,57126.0
2017-04-24 10:30:00,78.41,78.45,78.18,78.24,22726.0,70.6652,70.7013,70.458,70.512,22726.0
2017-04-24 11:00:00,78.23,78.24,77.9,77.95,24262.0,70.503,70.512,70.2056,70.2507,24262.0
2017-04-24 11:30:00,77.93,77.96,77.78,77.87,28674.0,70.2326,70.2597,70.0975,70.1786,28674.0
2017-04-24 12:00:00,77.87,77.92,77.74,77.81,21531.0,70.1786,70.2236,70.0614,70.1245,21531.0
2017-04-24 12:30:00,77.82,78.1,77.79,78.08,47554.0,70.1335,70.3859,70.1065,70.3678,47554.0
2017-04-24 13:00:00,78.06,78.23,78.04,78.2,34209.0,70.3498,70.503,70.3318,70.476,34209.0
2017-04-24 13:30:00,78.22,78.3,78.17,78.29,35614.0,70.494,70.5661,70.4489,70.5571,35614.0
2017-04-24 14:00:00,78.29,78.53,78.27,78.46,27254.0,70.5571,70.7734,70.5391,70.7103,27254.0
2017-04-24 14:30:00,78.46,78.46,78.31,78.35,20681.0,70.7103,70.7103,70.5751,70.6112,20681.0
2017-04-24 15:00:00,78.34,78.6,78.34,78.47,36872.0,70.6022,70.8365,70.6022,70.7193,36872.0
2017-04-24 15:30:00,78.47,78.52,78.23,78.25,112073.0,70.7193,70.7644,70.503,70.521,112073.0
2017-04-25 09:30:00,78.65,79.09,78.32,78.65,12844.0,70.8815,71.2781,70.5841,70.8815,12844.0
2017-04-25 10:00:00,78.65,78.8,78.54,78.57,31695.0,70.8815,71.0167,70.7824,70.8094,31695.0
2017-04-25 10:30:00,78.59,78.6,78.41,78.49,30589.0,70.8275,70.8365,70.6652,70.7373,30589.0
2017-04-25 11:00:00,78.48,78.63,78.42,78.47,31481.0,70.7283,70.8635,70.6743,70.7193,31481.0
2017-04-25 11:30:00,78.45,78.52,78.36,78.49,21036.0,70.7013,70.7644,70.6202,70.7373,21036.0
2017-04-25 12:00:00,78.51,78.62,78.46,78.55,13040.0,70.7554,70.8545,70.7103,70.7914,13040.0
2017-04-25 12:30:00,78.53,78.67,78.48,78.63,9257.0,70.7734,70.8996,70.7283,70.8635,9257.0
2017-04-25 13:00:00,78.62,78.73,78.61,78.67,10121.0,70.8545,70.9536,70.8455,70.8996,10121.0
2017-04-25 13:30:00,78.66,78.72,78.59,78.71,11436.0,70.8905,70.9446,70.8275,70.9356,11436.0
2017-04-25 14:00:00,78.71,78.79,78.7,78.7,13503.0,70.9356,71.0077,70.9266,70.9266,13503.0
2017-04-25 14:30:00,78.7,78.71,78.66,78.7,15870.0,70.9266,70.9356,70.8905,70.9266,15870.0
2017-04-25 15:00:00,78.7,78.93,78.68,78.87,29614.0,70.9266,71.1339,70.9086,71.0798,29614.0
2017-04-25 15:30:00,78.87,78.89,78.72,78.74,71625.0,71.0798,71.0978,70.9446,70.9626,71625.0
2017-04-26 09:30:00,78.85,79.1,78.11,78.98,50793.0,71.0618,71.2871,70.3949,71.1789,50793.0
2017-04-26 10:00:00,78.96,79.21,78.87,79.21,85403.0,71.1609,71.3862,71.0798,71.3862,85403.0
2017-04-26 10:30:00,79.21,79.26,79.06,79.16,47066.0,71.3862,71.4313,71.251,71.3412,47066.0
2017-04-26 11:00:00,79.15,79.54,79.13,79.54,64375.0,71.3321,71.6836,71.3141,71.6836,64375.0
2017-04-26 11:30:00,79.53,79.76,79.44,79.6,186149.0,71.6746,71.8819,71.5935,71.7377,186149.0
2017-04-26 12:00:00,79.64,79.78,79.5,79.71,97535.0,71.7737,71.8999,71.6476,71.8368,97535.0
2017-04-26 12:30:00,79.7,79.82,79.58,79.77,54839.0,71.8278,71.936,71.7197,71.8909,54839.0
2017-04-26 13:00:00,79.77,79.78,79.61,79.67,61148.0,71.8909,71.8999,71.7467,71.8008,61148.0
2017-04-26 13:30:00,79.68,79.83,79.65,79.75,49554.0,71.8098,71.945,71.7828,71.8729,49554.0
2017-04-26 14:00:00,79.75,79.86,79.71,79.79,66632.0,71.8729,71.972,71.8368,71.9089,66632.0
2017-04-26 14:30:00,79.79,79.85,79.71,79.8,234709.0,71.9089,71.963,71.8368,71.9179,234709.0
2017-04-26 15:00:00,79.8,79.97,79.79,79.85,59469.0,71.9179,72.0712,71.9089,71.963,59469.0
2017-04-26 15:30:00,79.85,79.86,79.7,79.74,255992.0,71.963,71.972,71.8278,71.8639,255992.0
2017-04-27 09:30:00,82.0,82.0,79.8,80.09,171701.0,73.9006,73.9006,71.9179,72.1793,171701.0
2017-04-27 10:00:00,80.06,80.28,79.91,80.21,105226.0,72.1523,72.3505,72.0171,72.2874,105226.0
2017-04-27 10:30:00,80.17,80.69,80.07,80.47,169934.0,72.2514,72.72,72.1613,72.5218,169934.0
2017-04-27 11:00:00,80.48,80.64,80.28,80.53,107485.0,72.5308,72.675,72.3505,72.5758,107485.0
2017-04-27 11:30:00,80.54,80.56,80.45,80.56,100963.0,72.5849,72.6029,72.5037,72.6029,100963.0
2017-04-27 12:00:00,80.56,80.56,80.46,80.51,67864.0,72.6029,72.6029,72.5128,72.5578,67864.0
2017-04-27 12:30:00,80.51,80.59,80.47,80.52,43470.0,72.5578,72.6299,72.5218,72.5668,43470.0
2017-04-27 13:00:00,80.55,80.63,80.5,80.54,39830.0,72.5939,72.666,72.5488,72.5849,39830.0
2017-04-27 13:30:00,80.53,80.62,80.5,80.57,52026.0,72.5758,72.657,72.5488,72.6119,52026.0
2017-04-27 14:00:00,80.57,80.6,80.51,80.55,70096.0,72.6119,72.6389,72.5578,72.5939,70096.0
2017-04-27 14:30:00,80.56,80.6,80.52,80.54,59426.0,72.6029,72.6389,72.5668,72.5849,59426.0
2017-04-27 15:00:00,80.54,80.62,80.51,80.59,83664.0,72.5849,72.657,72.5578,72.6299,83664.0
2017-04-27 15:30:00,80.58,80.66,80.47,80.62,347334.0,72.6209,72.693,72.5218,72.657,347334.0
2017-04-28 09:30:00,80.06,80.34,79.77,79.94,100382.0,72.1523,72.4046,71.8909,72.0441,100382.0
2017-04-28 10:00:00,79.93,79.93,79.85,79.9,116994.0,72.0351,72.0351,71.963,72.0081,116994.0
2017-04-28 10:30:00,79.9,79.94,79.58,79.75,134048.0,72.0081,72.0441,71.7197,71.8729,134048.0
2017-04-28 11:00:00,79.75,79.76,79.03,79.05,72349.0,71.8729,71.8819,71.224,71.242,72349.0
2017-04-28 11:30:00,79.03,79.03,78.68,78.74,58724.0,71.224,71.224,70.9086,70.9626,58724.0
2017-04-28 12:00:00,78.76,79.15,78.76,79.07,51960.0,70.9807,71.3321,70.9807,71.26,51960.0
2017-04-28 12:30:00,79.06,79.06,78.78,78.78,78135.0,71.251,71.251,70.9987,70.9987,78135.0
2017-04-28 13:00:00,78.81,78.91,78.73,78.84,55495.0,71.0257,71.1159,70.9536,71.0528,55495.0
2017-04-28 13:30:00,78.83,78.89,78.47,78.54,66945.0,71.0438,71.0978,70.7193,70.7824,66945.0
2017-04-28 14:00:00,78.54,78.74,78.41,78.53,66319.0,70.7824,70.9626,70.6652,70.7734,66319.0
2017-04-28 14:30:00,78.52,78.71,78.48,78.58,66424.0,70.7644,70.9356,70.7283,70.8184,66424.0
2017-04-28 15:00:00,78.58,78.67,78.55,78.62,77925.0,70.8184,70.8996,70.7914,70.8545,77925.0
2017-04-28 15:30:00,78.62,78.73,78.56,78.62,181725.0,70.8545,70.9536,70.8004,70.8545,181725.0
2017-05-01 09:30:00,78.7,78.7,78.22,78.24,64670.0,70.9266,70.9266,70.494,70.512,64670.0
2017-05-01 10:00:00,78.27,78.31,77.78,77.95,53823.0,70.5391,70.5751,70.0975,70.2507,53823.0
2017-05-01 10:30:00,77.94,78.01,77.8,77.85,32704.0,70.2417,70.3047,70.1155,70.1606,32704.0
2017-05-01 11:00:00,77.88,77.99,77.69,77.72,30457.0,70.1876,70.2867,70.0164,70.0434,30457.0
2017-05-01 11:30:00,77.75,77.87,77.68,77.8,19089.0,70.0704,70.1786,70.0073,70.1155,19089.0
2017-05-01 12:00:00,77.87,77.9,77.75,77.8,11877.0,70.1786,70.2056,70.0704,70.1155,11877.0
2017-05-01 12:30:00,77.87,77.9,77.62,77.81,12513.0,70.1786,70.2056,69.9533,70.1245,12513.0
2017-05-01 13:00:00,77.82,78.0,77.81,77.98,36599.0,70.1335,70.2957,70.1245,70.2777,36599.0
2017-05-01 13:30:00,77.98,78.22,77.96,78.1,30593.0,70.2777,70.494,70.2597,70.3859,30593.0
2017-05-01 14:00:00,78.1,78.2,77.97,78.03,41179.0,70.3859,70.476,70.2687,70.3228,41179.0
2017-05-01 14:30:00,78.01,78.07,77.82,77.92,19124.0,70.3047,70.3588,70.1335,70.2236,19124.0
2017-05-01 15:00:00,77.92,78.0,77.81,77.82,30984.0,70.2236,70.2957,70.1245,70.1335,30984.0
2017-05-01 15:30:00,77.81,77.96,77.67,77.73,183828.0,70.1245,70.2597,69.9983,70.0524,183828.0
2017-05-02 09:30:00,77.93,78.23,77.3,77.5,46879.0,70.2326,70.503,69.6649,69.8451,46879.0
2017-05-02 10:00:00,77.51,77.72,77.51,77.63,35637.0,69.8541,70.0434,69.8541,69.9623,35637.0
2017-05-02 10:30:00,77.62,77.69,77.49,77.59,50605.0,69.9533,70.0164,69.8361,69.9262,50605.0
2017-05-02 11:00:00,77.56,77.68,77.49,77.53,33648.0,69.8992,70.0073,69.8361,69.8722,33648.0
2017-05-02 11:30:00,77.53,77.6,77.41,77.53,33485.0,69.8722,69.9352,69.764,69.8722,33485.0
2017-05-02 12:00:00,77.52,77.65,77.52,77.61,26878.0,69.8631,69.9803,69.8631,69.9443,26878.0
2017-05-02 12:30:00,77.63,77.66,77.55,77.59,30200.0,69.9623,69.9893,69.8902,69.9262,30200.0
2017-05-02 13:00:00,77.61,77.63,77.49,77.52,26494.0,69.9443,69.9623,69.8361,69.8631,26494.0
2017-05-02 13:30:00,77.52,77.56,77.42,77.46,17295.0,69.8631,69.8992,69.773,69.8091,17295.0
2017-05-02 14:00:00,77.45,77.55,77.43,77.44,42151.0,69.8001,69.8902,69.782,69.791,42151.0
2017-05-02 14:30:00,77.44,77.55,77.41,77.52,35601.0,69.791,69.8902,69.764,69.8631,35601.0
2017-05-02 15:00:00,77.53,77.58,77.41,77.45,54045.0,69.8722,69.9172,69.764,69.8001,54045.0
2017-05-02 15:30:00,77.45,77.64,77.45,77.61,130539.0,69.8001,69.9713,69.8001,69.9443,130539.0
2017-05-03 09:30:00,77.24,77.62,77.06,77.32,39507.0,69.6108,69.9533,69.4486,69.6829,39507.0
2017-05-03 10:00:00,77.31,77.47,77.13,77.16,24976.0,69.6739,69.8181,69.5117,69.5387,24976.0
2017-05-03 10:30:00,77.16,77.23,76.68,76.7,58854.0,69.5387,69.6018,69.1061,69.1241,58854.0
2017-05-03 11:00:00,76.7,77.09,76.68,76.87,27780.0,69.1241,69.4756,69.1061,69.2773,27780.0
2017-05-03 11:30:00,76.87,77.08,76.82,77.08,34700.0,69.2773,69.4666,69.2323,69.4666,34700.0
2017-05-03 12:00:00,77.05,77.14,76.92,77.08,39570.0,69.4396,69.5207,69.3224,69.4666,39570.0
2017-05-03 12:30:00,77.08,77.13,76.97,77.0,27362.0,69.4666,69.5117,69.3675,69.3945,27362.0
2017-05-03 13:00:00,76.99,77.26,76.99,77.15,111655.0,69.3855,69.6288,69.3855,69.5297,111655.0
2017-05-03 13:30:00,77.12,77.36,77.09,77.24,56101.0,69.5027,69.7189,69.4756,69.6108,56101.0
2017-05-03 14:00:00,77.24,77.24,76.98,77.05,25102.0,69.6108,69.6108,69.3765,69.4396,25102.0
2017-05-03 14:30:00,77.04,77.15,76.98,77.1,28744.0,69.4306,69.5297,69.3765,69.4846,28744.0
2017-05-03 15:00:00,77.12,77.32,77.1,77.23,52014.0,69.5027,69.6829,69.4846,69.6018,52014.0
2017-05-03 15:30:00,77.24,77.39,77.24,77.28,168572.0,69.6108,69.746,69.6108,69.6469,168572.0
2017-05-04 09:30:00,77.59,77.92,77.02,77.33,46291.0,69.9262,70.2236,69.4125,69.6919,46291.0
2017-05-04 10:00:00,77.33,77.43,76.98,77.05,27653.0,69.6919,69.782,69.3765,69.4396,27653.0
2017-05-04 10:30:00,77.0,77.3,76.99,77.19,34340.0,69.3945,69.6649,69.3855,69.5657,34340.0
2017-05-04 11:00:00,77.18,77.4,77.18,77.36,38252.0,69.5567,69.755,69.5567,69.7189,38252.0
2017-05-04 11:30:00,77.39,77.57,77.33,77.45,131339.0,69.746,69.9082,69.6919,69.8001,131339.0
2017-05-04 12:00:00,77.44,77.46,77.16,77.38,26706.0,69.791,69.8091,69.5387,69.737,26706.0
2017-05-04 12:30:00,77.38,77.51,77.34,77.5,62795.0,69.737,69.8541,69.7009,69.8451,62795.0
2017-05-04 13:00:00,77.51,77.57,77.44,77.48,47211.0,69.8541,69.9082,69.791,69.8271,47211.0
2017-05-04 13:30:00,77.5,77.63,77.39,77.46,62755.0,69.8451,69.9623,69.746,69.8091,62755.0
2017-05-04 14:00:00,77.46,77.54,77.35,77.45,68090.0,69.8091,69.8812,69.7099,69.8001,68090.0
2017-05-04 14:30:00,77.46,77.51,77.42,77.45,44710.0,69.8091,69.8541,69.773,69.8001,44710.0
2017-05-04 15:00:00,77.45,77.56,77.41,77.44,60291.0,69.8001,69.8992,69.764,69.791,60291.0
2017-05-04 15:30:00,77.44,77.5,77.34,77.34,133543.0,69.791,69.8451,69.7009,69.7009,133543.0
2017-05-05 09:30:00,77.56,77.94,77.17,77.32,30933.0,69.8992,70.2417,69.5477,69.6829,30933.0
2017-05-05 10:00:00,77.31,77.31,77.03,77.16,28364.0,69.6739,69.6739,69.4215,69.5387,28364.0
2017-05-05 10:30:00,77.18,77.26,77.02,77.23,24123.0,69.5567,69.6288,69.4125,69.6018,24123.0
2017-05-05 11:00:00,77.24,77.3,77.16,77.24,23681.0,69.6108,69.6649,69.5387,69.6108,23681.0
2017-05-05 11:30:00,77.22,77.3,77.19,77.3,29924.0,69.5928,69.6649,69.5657,69.6649,29924.0
2017-05-05 12:00:00,77.3,77.3,77.1,77.1,18082.0,69.6649,69.6649,69.4846,69.4846,18082.0
2017-05-05 12:30:00,77.11,77.2,77.0,77.1,43939.0,69.4936,69.5748,69.3945,69.4846,43939.0
2017-05-05 13:00:00,77.13,77.15,77.04,77.12,58314.0,69.5117,69.5297,69.4306,69.5027,58314.0
2017-05-05 13:30:00,77.12,77.61,77.12,77.54,56016.0,69.5027,69.9443,69.5027,69.8812,56016.0
2017-05-05 14:00:00,77.52,77.57,77.42,77.44,85816.0,69.8631,69.9082,69.773,69.791,85816.0
2017-05-05 14:30:00,77.46,77.53,77.42,77.42,33312.0,69.8091,69.8722,69.773,69.773,33312.0
2017-05-05 15:00:00,77.43,77.56,77.34,77.49,61433.0,69.782,69.8992,69.7009,69.8361,61433.0
2017-05-05 15:30:00,77.5,77.57,77.44,77.48,182642.0,69.8451,69.9082,69.791,69.8271,182642.0
2017-05-08 09:30:00,77.28,77.57,76.83,76.97,24012.0,69.6469,69.9082,69.2413,69.3675,24012.0
2017-05-08 10:00:00,76.97,77.08,76.42,76.46,33746.0,69.3675,69.4666,68.8718,68.9078,33746.0
2017-05-08 10:30:00,76.46,76.73,76.4,76.53,19512.0,68.9078,69.1512,68.8538,68.9709,19512.0
2017-05-08 11:00:00,76.54,76.73,76.49,76.68,33884.0,68.9799,69.1512,68.9349,69.1061,33884.0
2017-05-08 11:30:00,76.73,77.05,76.69,76.74,35457.0,69.1512,69.4396,69.1151,69.1602,35457.0
2017-05-08 12:00:00,76.74,76.88,76.72,76.88,23927.0,69.1602,69.2864,69.1422,69.2864,23927.0
2017-05-08 12:30:00,76.89,77.01,76.88,76.95,20732.0,69.2954,69.4035,69.2864,69.3494,20732.0
2017-05-08 13:00:00,76.94,76.99,76.9,76.95,24678.0,69.3404,69.3855,69.3044,69.3494,24678.0
2017-05-08 13:30:00,76.96,76.96,76.86,76.89,25311.0,69.3585,69.3585,69.2683,69.2954,25311.0
2017-05-08 14:00:00,76.89,77.06,76.87,76.98,45466.0,69.2954,69.4486,69.2773,69.3765,45466.0
2017-05-08 14:30:00,76.99,76.99,76.86,76.9,30680.0,69.3855,69.3855,69.2683,69.3044,30680.0
2017-05-08 15:00:00,76.91,76.92,76.77,76.77,29575.0,69.3134,69.3224,69.1872,69.1872,29575.0
2017-05-08 15:30:00,76.78,76.87,76.74,76.78,97866.0,69.1962,69.2773,69.1602,69.1962,97866.0
2017-05-09 09:30:00,77.11,77.2,76.8,77.08,40747.0,69.4936,69.5748,69.2143,69.4666,40747.0
2017-05-09 10:00:00,77.04,77.05,76.95,76.95,21808.0,69.4306,69.4396,69.3494,69.3494,21808.0
2017-05-09 10:30:00,76.96,76.98,76.75,76.8,13759.0,69.3585,69.3765,69.1692,69.2143,13759.0
2017-05-09 11:00:00,76.82,76.87,76.76,76.76,8863.0,69.2323,69.2773,69.1782,69.1782,8863.0
2017-05-09 11:30:00,76.78,76.95,76.78,76.91,10774.0,69.1962,69.3494,69.1962,69.3134,10774.0
2017-05-09 12:00:00,76.91,77.0,76.83,76.9,10785.0,69.3134,69.3945,69.2413,69.3044,10785.0
2017-05-09 12:30:00,76.91,77.0,76.86,76.92,29993.0,69.3134,69.3945,69.2683,69.3224,29993.0
2017-05-09 13:00:00,76.92,76.97,76.86,76.88,25065.0,69.3224,69.3675,69.2683,69.2864,25065.0
2017-05-09 13:30:00,76.9,76.99,76.87,76.95,12463.0,69.3044,69.3855,69.2773,69.3494,12463.0
2017-05-09 14:00:00,76.97,76.97,76.79,76.79,9543.0,69.3675,69.3675,69.2053,69.2053,9543.0
2017-05-09 14:30:00,76.79,76.87,76.77,76.86,14779.0,69.2053,69.2773,69.1872,69.2683,14779.0
2017-05-09 15:00:00,76.85,76.95,76.83,76.86,23078.0,69.2593,69.3494,69.2413,69.2683,23078.0
2017-05-09 15:30:00,76.87,76.99,76.79,76.96,109040.0,69.2773,69.3855,69.2053,69.3585,109040.0
2017-05-10 09:30:00,76.76,76.94,75.85,76.3,115798.0,69.1782,69.3404,68.3581,68.7636,115798.0
2017-05-10 10:00:00,76.3,76.49,76.15,76.22,36152.0,68.7636,68.9349,68.6285,68.6916,36152.0
2017-05-10 10:30:00,76.23,76.45,76.21,76.32,25638.0,68.7006,68.8988,68.6825,68.7817,25638.0
2017-05-10 11:00:00,76.33,76.57,76.32,76.48,13385.0,68.7907,69.007,68.7817,68.9259,13385.0
2017-05-10 11:30:00,76.5,76.51,76.46,76.46,17666.0,68.9439,68.9529,68.9078,68.9078,17666.0
2017-05-10 12:00:00,76.46,76.5,76.42,76.42,7166.0,68.9078,68.9439,68.8718,68.8718,7166.0
2017-05-10 12:30:00,76.4,76.51,76.4,76.5,12019.0,68.8538,68.9529,68.8538,68.9439,12019.0
2017-05-10 13:00:00,76.5,76.51,76.38,76.42,13266.0,68.9439,68.9529,68.8357,68.8718,13266.0
2017-05-10 13:30:00,76.43,76.43,76.32,76.34,13595.0,68.8808,68.8808,68.7817,68.7997,13595.0
2017-05-10 14:00:00,76.33,76.49,76.32,76.39,29597.0,68.7907,68.9349,68.7817,68.8448,29597.0
2017-05-10 14:30:00,76.39,76.78,76.39,76.74,52533.0,68.8448,69.1962,68.8448,69.1602,52533.0
2017-05-10 15:00:00,76.74,76.83,76.65,76.66,67666.0,69.1602,69.2413,69.0791,69.0881,67666.0
2017-05-10 15:30:00,76.66,76.87,76.64,76.83,112730.0,69.0881,69.2773,69.0701,69.2413,112730.0
2017-05-11 09:30:00,76.45,76.72,75.94,76.17,42913.0,68.8988,69.1422,68.4392,68.6465,42913.0
2017-05-11 10:00:00,76.26,76.45,76.11,76.4,65767.0,68.7276,68.8988,68.5924,68.8538,65767.0
2017-05-11 10:30:00,76.4,76.71,76.35,76.69,42897.0,68.8538,69.1332,68.8087,69.1151,42897.0
2017-05-11 11:00:00,76.73,76.89,76.7,76.89,79233.0,69.1512,69.2954,69.1241,69.2954,79233.0
2017-05-11 11:30:00,76.9,77.02,76.83,76.9,30630.0,69.3044,69.4125,69.2413,69.3044,30630.0
2017-05-11 12:00:00,76.9,76.95,76.78,76.9,34154.0,69.3044,69.3494,69.1962,69.3044,34154.0
2017-05-11 12:30:00,76.9,76.94,76.81,76.9,26906.0,69.3044,69.3404,69.2233,69.3044,26906.0
2017-05-11 13:00:00,76.88,77.08,76.88,76.94,22613.0,69.2864,69.4666,69.2864,69.3404,22613.0
2017-05-11 13:30:00,76.93,77.12,76.88,77.11,47553.0,69.3314,69.5027,69.2864,69.4936,47553.0
2017-05-11 14:00:00,77.09,77.16,76.91,77.16,61160.0,69.4756,69.5387,69.3134,69.5387,61160.0
2017-05-11 14:30:00,77.16,77.17,76.96,77.0,52852.0,69.5387,69.5477,69.3585,69.3945,52852.0
2017-05-11 15:00:00,77.0,77.18,76.94,77.17,162403.0,69.3945,69.5567,69.3404,69.5477,162403.0
2017-05-11 15:30:00,77.16,77.31,77.14,77.28,106410.0,69.5387,69.6739,69.5207,69.6469,106410.0
2017-05-12 09:30:00,77.16,77.3,76.91,77.09,27224.0,69.5387,69.6649,69.3134,69.4756,27224.0
2017-05-12 10:00:00,77.12,77.13,76.94,77.09,20315.0,69.5027,69.5117,69.3404,69.4756,20315.0
2017-05-12 10:30:00,77.08,77.18,77.07,77.17,27398.0,69.4666,69.5567,69.4576,69.5477,27398.0
2017-05-12 11:00:00,77.18,77.31,77.15,77.17,46438.0,69.5567,69.6739,69.5297,69.5477,46438.0
2017-05-12 11:30:00,77.19,77.26,76.96,76.98,24360.0,69.5657,69.6288,69.3585,69.3765,24360.0
2017-05-12 12:00:00,76.98,76.98,76.83,76.93,19157.0,69.3765,69.3765,69.2413,69.3314,19157.0
2017-05-12 12:30:00,76.94,77.02,76.9,76.94,12471.0,69.3404,69.4125,69.3044,69.3404,12471.0
2017-05-12 13:00:00,76.95,77.0,76.88,76.88,10560.0,69.3494,69.3945,69.2864,69.2864,10560.0
2017-05-12 13:30:00,76.9,76.91,76.83,76.83,14774.0,69.3044,69.3134,69.2413,69.2413,14774.0
2017-05-12 14:00:00,76.82,76.82,76.69,76.73,13422.0,69.2323,69.2323,69.1151,69.1512,13422.0
2017-05-12 14:30:00,76.72,76.87,76.72,76.84,16987.0,69.1422,69.2773,69.1422,69.2503,16987.0
2017-05-12 15:00:00,76.83,76.86,76.73,76.85,24050.0,69.2413,69.2683,69.1512,69.2593,24050.0
2017-05-12 15:30:00,76.83,76.88,76.64,76.72,82287.0,69.2413,69.2864,69.0701,69.1422,82287.0
2017-05-15 09:30:00,76.7,77.31,76.7,77.22,45994.0,69.1241,69.6739,69.1241,69.5928,45994.0
2017-05-15 10:00:00,77.25,77.27,77.02,77.09,98067.0,69.6198,69.6378,69.4125,69.4756,98067.0
2017-05-15 10:30:00,77.07,77.39,77.04,77.29,43460.0,69.4576,69.746,69.4306,69.6559,43460.0
2017-05-15 11:00:00,77.31,77.57,77.31,77.51,45319.0,69.6739,69.9082,69.6739,69.8541,45319.0
2017-05-15 11:30:00,77.5,77.52,77.29,77.31,11568.0,69.8451,69.8631,69.6559,69.6739,11568.0
2017-05-15 12:00:00,77.3,77.31,77.2,77.25,10851.0,69.6649,69.6739,69.5748,69.6198,10851.0
2017-05-15 12:30:00,77.25,77.38,77.21,77.31,14706.0,69.6198,69.737,69.5838,69.6739,14706.0
2017-05-15 13:00:00,77.31,77.49,77.29,77.49,11160.0,69.6739,69.8361,69.6559,69.8361,11160.0
2017-05-15 13:30:00,77.49,77.51,77.41,77.42,13116.0,69.8361,69.8541,69.764,69.773,13116.0
2017-05-15 14:00:00,77.43,77.5,77.4,77.4,17611.0,69.782,69.8451,69.755,69.755,17611.0
2017-05-15 14:30:00,77.39,77.43,77.27,77.42,16190.0,69.746,69.782,69.6378,69.773,16190.0
2017-05-15 15:00:00,77.41,77.49,77.26,77.27,25901.0,69.764,69.8361,69.6288,69.6378,25901.0
2017-05-15 15:30:00,77.29,77.35,77.19,77.23,113136.0,69.6559,69.7099,69.5657,69.6018,113136.0
2017-05-16 09:30:00,77.6,78.47,77.58,78.44,98265.0,69.9352,70.7193,69.9172,70.6923,98265.0
2017-05-16 10:00:00,78.43,78.7,78.41,78.43,102345.0,70.6833,70.9266,70.6652,70.6833,102345.0
2017-05-16 10:30:00,78.45,78.51,78.3,78.45,71354.0,70.7013,70.7554,70.5661,70.7013,71354.0
2017-05-16 11:00:00,78.46,78.48,78.16,78.27,97410.0,70.7103,70.7283,70.4399,70.5391,97410.0
2017-05-16 11:30:00,78.26,78.37,78.17,78.29,55165.0,70.5301,70.6292,70.4489,70.5571,55165.0
2017-05-16 12:00:00,78.26,78.26,78.03,78.23,103055.0,70.5301,70.5301,70.3228,70.503,103055.0
2017-05-16 12:30:00,78.23,78.23,78.11,78.19,52010.0,70.503,70.503,70.3949,70.467,52010.0
2017-05-16 13:00:00,78.18,78.24,78.09,78.2,61698.0,70.458,70.512,70.3768,70.476,61698.0
2017-05-16 13:30:00,78.21,78.33,78.2,78.26,51294.0,70.485,70.5931,70.476,70.5301,51294.0
2017-05-16 14:00:00,78.28,78.38,78.14,78.17,60606.0,70.5481,70.6382,70.4219,70.4489,60606.0
2017-05-16 14:30:00,78.17,78.27,78.16,78.23,60922.0,70.4489,70.5391,70.4399,70.503,60922.0
2017-05-16 15:00:00,78.21,78.38,78.21,78.37,67917.0,70.485,70.6382,70.485,70.6292,67917.0
2017-05-16 15:30:00,78.36,78.48,78.28,78.47,166391.0,70.6202,70.7283,70.5481,70.7193,166391.0
2017-05-17 09:30:00,77.54,77.83,77.28,77.53,38907.0,69.8812,70.1425,69.6469,69.8722,38907.0
2017-05-17 10:00:00,77.53,77.6,77.27,77.35,38405.0,69.8722,69.9352,69.6378,69.7099,38405.0
2017-05-17 10:30:00,77.35,77.53,77.24,77.53,46013.0,69.7099,69.8722,69.6108,69.8722,46013.0
2017-05-17 11:00:00,77.54,77.54,77.31,77.45,62397.0,69.8812,69.8812,69.6739,69.8001,62397.0
2017-05-17 11:30:00,77.45,77.46,77.2,77.31,50692.0,69.8001,69.8091,69.5748,69.6739,50692.0
2017-05-17 12:00:00,77.31,77.39,77.18,77.26,58100.0,69.6739,69.746,69.5567,69.6288,58100.0
2017-05-17 12:30:00,77.27,77.32,77.17,77.32,29394.0,69.6378,69.6829,69.5477,69.6829,29394.0
2017-05-17 13:00:00,77.32,77.34,77.2,77.24,41713.0,69.6829,69.7009,69.5748,69.6108,41713.0
2017-05-17 13:30:00,77.25,77.35,77.23,77.26,33881.0,69.6198,69.7099,69.6018,69.6288,33881.0
2017-05-17 14:00:00,77.25,77.28,77.13,77.15,33923.0,69.6198,69.6469,69.5117,69.5297,33923.0
2017-05-17 14:30:00,77.16,77.25,76.96,77.1,42189.0,69.5387,69.6198,69.3585,69.4846,42189.0
2017-05-17 15:00:00,77.09,77.12,76.97,77.01,69982.0,69.4756,69.5027,69.3675,69.4035,69982.0
2017-05-17 15:30:00,77.01,77.07,76.86,77.02,285394.0,69.4035,69.4576,69.2683,69.4125,285394.0
2017-05-18 09:30:00,76.83,76.83,76.35,76.44,33245.0,69.2413,69.2413,68.8087,68.8898,33245.0
2017-05-18 10:00:00,76.48,76.78,76.26,76.78,53200.0,68.9259,69.1962,68.7276,69.1962,53200.0
2017-05-18 10:30:00,76.77,77.3,76.69,77.2,68484.0,69.1872,69.6649,69.1151,69.5748,68484.0
2017-05-18 11:00:00,77.19,77.5,77.19,77.46,33909.0,69.5657,69.8451,69.5657,69.8091,33909.0
2017-05-18 11:30:00,77.45,77.51,77.31,77.4,48046.0,69.8001,69.8541,69.6739,69.755,48046.0
2017-05-18 12:00:00,77.42,77.46,77.11,77.27,29352.0,69.773,69.8091,69.4936,69.6378,29352.0
2017-05-18 12:30:00,77.26,77.33,77.17,77.33,14274.0,69.6288,69.6919,69.5477,69.6919,14274.0
2017-05-18 13:00:00,77.32,77.32,77.21,77.26,22947.0,69.6829,69.6829,69.5838,69.6288,22947.0
2017-05-18 13:30:00,77.26,77.61,77.22,77.54,29183.0,69.6288,69.9443,69.5928,69.8812,29183.0
2017-05-18 14:00:00,77.53,77.7,77.49,77.65,25379.0,69.8722,70.0254,69.8361,69.9803,25379.0
2017-05-18 14:30:00,77.66,77.76,77.65,77.69,40853.0,69.9893,70.0794,69.9803,70.0164,40853.0
2017-05-18 15:00:00,77.67,77.73,77.49,77.6,40437.0,69.9983,70.0524,69.8361,69.9352,40437.0
2017-05-18 15:30:00,77.61,77.62,77.3,77.32,99860.0,69.9443,69.9533,69.6649,69.6829,99860.0
2017-05-19 09:30:00,77.83,78.52,77.46,78.0,110802.0,70.1425,70.7644,69.8091,70.2957,110802.0
2017-05-19 10:00:00,77.99,78.27,77.69,78.18,93712.0,70.2867,70.5391,70.0164,70.458,93712.0
2017-05-19 10:30:00,78.15,78.42,78.09,78.27,56164.0,70.4309,70.6743,70.3768,70.5391,56164.0
2017-05-19 11:00:00,78.27,78.36,78.13,78.26,46307.0,70.5391,70.6202,70.4129,70.5301,46307.0
2017-05-19 11:30:00,78.27,78.55,78.2,78.45,71740.0,70.5391,70.7914,70.476,70.7013,71740.0
2017-05-19 12:00:00,78.47,78.85,78.47,78.81,55087.0,70.7193,71.0618,70.7193,71.0257,55087.0
2017-05-19 12:30:00,78.83,79.0,78.8,78.98,40715.0,71.0438,71.197,71.0167,71.1789,40715.0
2017-05-19 13:00:00,78.98,79.07,78.95,79.07,31176.0,71.1789,71.26,71.1519,71.26,31176.0
2017-05-19 13:30:00,79.08,79.16,78.96,79.16,61313.0,71.2691,71.3412,71.1609,71.3412,61313.0
2017-05-19 14:00:00,79.18,79.3,79.11,79.27,45980.0,71.3592,71.4673,71.2961,71.4403,45980.0
2017-05-19 14:30:00,79.27,79.45,79.22,79.43,49328.0,71.4403,71.6025,71.3952,71.5845,49328.0
2017-05-19 15:00:00,79.43,79.44,79.06,79.07,62520.0,71.5845,71.5935,71.251,71.26,62520.0
2017-05-19 15:30:00,79.06,79.09,78.92,79.05,168568.0,71.251,71.2781,71.1249,71.242,168568.0
2017-05-22 09:30:00,79.2,79.99,79.2,79.45,92827.0,71.3772,72.0892,71.3772,71.6025,92827.0
2017-05-22 10:00:00,79.47,79.71,79.38,79.71,40661.0,71.6205,71.8368,71.5394,71.8368,40661.0
2017-05-22 10:30:00,79.71,79.72,79.43,79.49,43828.0,71.8368,71.8458,71.5845,71.6386,43828.0
2017-05-22 11:00:00,79.49,79.7,79.45,79.55,43931.0,71.6386,71.8278,71.6025,71.6926,43931.0
2017-05-22 11:30:00,79.57,79.7,79.51,79.61,37205.0,71.7107,71.8278,71.6566,71.7467,37205.0
2017-05-22 12:00:00,79.61,79.71,79.6,79.65,47248.0,71.7467,71.8368,71.7377,71.7828,47248.0
2017-05-22 12:30:00,79.63,79.66,79.56,79.56,42413.0,71.7647,71.7918,71.7017,71.7017,42413.0
2017-05-22 13:00:00,79.57,79.61,79.39,79.47,29399.0,71.7107,71.7467,71.5484,71.6205,29399.0
2017-05-22 13:30:00,79.49,79.57,79.43,79.47,39888.0,71.6386,71.7107,71.5845,71.6205,39888.0
2017-05-22 14:00:00,79.48,79.52,79.37,79.44,46277.0,71.6296,71.6656,71.5304,71.5935,46277.0
2017-05-22 14:30:00,79.44,79.46,79.35,79.36,53308.0,71.5935,71.6115,71.5124,71.5214,53308.0
2017-05-22 15:00:00,79.36,79.5,79.26,79.44,55318.0,71.5214,71.6476,71.4313,71.5935,55318.0
2017-05-22 15:30:00,79.45,79.51,79.41,79.44,119639.0,71.6025,71.6566,71.5665,71.5935,119639.0
2017-05-23 09:30:00,79.5,79.71,79.11,79.28,40684.0,71.6476,71.8368,71.2961,71.4493,40684.0
2017-05-23 10:00:00,79.28,79.34,79.08,79.31,55929.0,71.4493,71.5034,71.2691,71.4763,55929.0
2017-05-23 10:30:00,79.3,79.43,79.25,79.43,45427.0,71.4673,71.5845,71.4223,71.5845,45427.0
2017-05-23 11:00:00,79.47,79.57,79.32,79.52,49002.0,71.6205,71.7107,71.4854,71.6656,49002.0
2017-05-23 11:30:00,79.53,79.53,79.37,79.4,45817.0,71.6746,71.6746,71.5304,71.5575,45817.0
2017-05-23 12:00:00,79.38,79.41,79.09,79.09,37338.0,71.5394,71.5665,71.2781,71.2781,37338.0
2017-05-23 12:30:00,79.08,79.25,79.06,79.22,35606.0,71.2691,71.4223,71.251,71.3952,35606.0
2017-05-23 13:00:00,79.24,79.32,79.18,79.18,32128.0,71.4133,71.4854,71.3592,71.3592,32128.0
2017-05-23 13:30:00,79.2,79.21,79.03,79.03,48632.0,71.3772,71.3862,71.224,71.224,48632.0
2017-05-23 14:00:00,79.04,79.06,78.86,78.88,51739.0,71.233,71.251,71.0708,71.0888,51739.0
2017-05-23 14:30:00,78.88,79.02,78.84,78.86,51496.0,71.0888,71.215,71.0528,71.0708,51496.0
2017-05-23 15:00:00,78.87,78.9,78.76,78.81,77987.0,71.0798,71.1068,70.9807,71.0257,77987.0
2017-05-23 15:30:00,78.8,78.92,78.76,78.91,128546.0,71.0167,71.1249,70.9807,71.1159,128546.0
2017-05-24 09:30:00,79.0,79.0,78.68,78.9,44806.0,71.197,71.197,70.9086,71.1068,44806.0
2017-05-24 10:00:00,78.91,79.17,78.83,79.12,83939.0,71.1159,71.3502,71.0438,71.3051,83939.0
2017-05-24 10:30:00,79.11,79.11,78.93,78.93,36360.0,71.2961,71.2961,71.1339,71.1339,36360.0
2017-05-24 11:00:00,78.96,78.96,78.71,78.72,33529.0,71.1609,71.1609,70.9356,70.9446,33529.0
2017-05-24 11:30:00,78.76,78.85,78.65,78.7,37321.0,70.9807,71.0618,70.8815,70.9266,37321.0
2017-05-24 12:00:00,78.69,78.88,78.68,78.85,17522.0,70.9176,71.0888,70.9086,71.0618,17522.0
2017-05-24 12:30:00,78.84,79.07,78.83,78.93,52639.0,71.0528,71.26,71.0438,71.1339,52639.0
2017-05-24 13:00:00,78.98,79.03,78.94,79.0,21510.0,71.1789,71.224,71.1429,71.197,21510.0
2017-05-24 13:30:00,79.0,79.0,78.91,78.95,19774.0,71.197,71.197,71.1159,71.1519,19774.0
2017-05-24 14:00:00,78.95,79.25,78.89,79.18,30685.0,71.1519,71.4223,71.0978,71.3592,30685.0
2017-05-24 14:30:00,79.18,79.18,79.01,79.07,28803.0,71.3592,71.3592,71.206,71.26,28803.0
2017-05-24 15:00:00,79.09,79.14,78.96,79.09,67538.0,71.2781,71.3231,71.1609,71.2781,67538.0
2017-05-24 15:30:00,79.08,79.19,79.03,79.05,105842.0,71.2691,71.3682,71.224,71.242,105842.0
2017-05-25 09:30:00,79.29,79.69,79.05,79.17,39173.0,71.4583,71.8188,71.242,71.3502,39173.0
2017-05-25 10:00:00,79.17,79.33,79.05,79.31,65153.0,71.3502,71.4944,71.242,71.4763,65153.0
2017-05-25 10:30:00,79.3,79.42,79.15,79.2,39630.0,71.4673,71.5755,71.3321,71.3772,39630.0
2017-05-25 11:00:00,79.19,79.58,79.16,79.58,42052.0,71.3682,71.7197,71.3412,71.7197,42052.0
2017-05-25 11:30:00,79.57,79.58,79.12,79.17,33579.0,71.7107,71.7197,71.3051,71.3502,33579.0
2017-05-25 12:00:00,79.17,79.28,79.05,79.24,34840.0,71.3502,71.4493,71.242,71.4133,34840.0
2017-05-25 12:30:00,79.26,79.31,79.17,79.18,22264.0,71.4313,71.4763,71.3502,71.3592,22264.0
2017-05-25 13:00:00,79.17,79.56,79.1,79.48,38130.0,71.3502,71.7017,71.2871,71.6296,38130.0
2017-05-25 13:30:00,79.48,79.49,79.34,79.42,27743.0,71.6296,71.6386,71.5034,71.5755,27743.0
2017-05-25 14:00:00,79.42,79.42,79.27,79.34,34166.0,71.5755,71.5755,71.4403,71.5034,34166.0
2017-05-25 14:30:00,79.35,79.61,79.32,79.59,36042.0,71.5124,71.7467,71.4854,71.7287,36042.0
2017-05-25 15:00:00,79.58,79.69,79.54,79.59,30911.0,71.7197,71.8188,71.6836,71.7287,30911.0
2017-05-25 15:30:00,79.59,79.69,79.43,79.47,98566.0,71.7287,71.8188,71.5845,71.6205,98566.0
2017-05-26 09:30:00,79.36,79.6,79.25,79.43,51608.0,71.5214,71.7377,71.4223,71.5845,51608.0
2017-05-26 10:00:00,79.45,79.68,79.33,79.39,53201.0,71.6025,71.8098,71.4944,71.5484,53201.0
2017-05-26 10:30:00,79.4,79.58,79.35,79.55,40185.0,71.5575,71.7197,71.5124,71.6926,40185.0
2017-05-26 11:00:00,79.56,79.62,79.36,79.53,45529.0,71.7017,71.7557,71.5214,71.6746,45529.0
2017-05-26 11:30:00,79.53,79.54,79.37,79.39,30417.0,71.6746,71.6836,71.5304,71.5484,30417.0
2017-05-26 12:00:00,79.39,79.56,79.38,79.49,31090.0,71.5484,71.7017,71.5394,71.6386,31090.0
2017-05-26 12:30:00,79.48,79.48,79.34,79.35,28348.0,71.6296,71.6296,71.5034,71.5124,28348.0
2017-05-26 13:00:00,79.37,79.43,79.27,79.29,26786.0,71.5304,71.5845,71.4403,71.4583,26786.0
2017-05-26 13:30:00,79.29,79.29,79.11,79.18,34371.0,71.4583,71.4583,71.2961,71.3592,34371.0
2017-05-26 14:00:00,79.17,79.24,79.12,79.19,34698.0,71.3502,71.4133,71.3051,71.3682,34698.0
2017-05-26 14:30:00,79.19,79.31,79.12,79.27,32801.0,71.3682,71.4763,71.3051,71.4403,32801.0
2017-05-26 15:00:00,79.27,79.38,79.25,79.38,40063.0,71.4403,71.5394,71.4223,71.5394,40063.0
2017-05-26 15:30:00,79.37,79.4,79.28,79.34,74252.0,71.5304,71.5575,71.4493,71.5034,74252.0
2017-05-30 09:30:00,79.35,79.35,78.74,78.74,28006.0,71.5124,71.5124,70.9626,70.9626,28006.0
2017-05-30 10:00:00,78.73,78.78,78.42,78.53,53474.0,70.9536,70.9987,70.6743,70.7734,53474.0
2017-05-30 10:30:00,78.51,78.67,78.31,78.57,71609.0,70.7554,70.8996,70.5751,70.8094,71609.0
2017-05-30 11:00:00,78.54,78.6,78.4,78.51,32988.0,70.7824,70.8365,70.6562,70.7554,32988.0
2017-05-30 11:30:00,78.49,78.5,78.25,78.31,31888.0,70.7373,70.7463,70.521,70.5751,31888.0
2017-05-30 12:00:00,78.3,78.39,78.26,78.33,31006.0,70.5661,70.6472,70.5301,70.5931,31006.0
2017-05-30 12:30:00,78.32,78.34,78.25,78.31,35149.0,70.5841,70.6022,70.521,70.5751,35149.0
2017-05-30 13:00:00,78.29,78.4,78.26,78.35,33277.0,70.5571,70.6562,70.5301,70.6112,33277.0
2017-05-30 13:30:00,78.35,78.45,78.28,78.41,35756.0,70.6112,70.7013,70.5481,70.6652,35756.0
2017-05-30 14:00:00,78.4,78.53,78.33,78.53,37314.0,70.6562,70.7734,70.5931,70.7734,37314.0
2017-05-30 14:30:00,78.52,78.56,78.39,78.54,56387.0,70.7644,70.8004,70.6472,70.7824,56387.0
2017-05-30 15:00:00,78.54,78.55,78.36,78.42,61692.0,70.7824,70.7914,70.6202,70.6743,61692.0
2017-05-30 15:30:00,78.42,78.57,78.39,78.45,181359.0,70.6743,70.8094,70.6472,70.7013,181359.0
2017-05-31 09:30:00,78.62,78.62,77.9,77.96,67902.0,70.8545,70.8545,70.2056,70.2597,67902.0
2017-05-31 10:00:00,77.98,78.09,77.77,77.77,62139.0,70.2777,70.3768,70.0885,70.0885,62139.0
2017-05-31 10:30:00,77.8,78.51,77.76,78.47,99332.0,70.1155,70.7554,70.0794,70.7193,99332.0
2017-05-31 11:00:00,78.47,78.6,78.39,78.49,43189.0,70.7193,70.8365,70.6472,70.7373,43189.0
2017-05-31 11:30:00,78.5,78.51,78.15,78.33,67426.0,70.7463,70.7554,70.4309,70.5931,67426.0
2017-05-31 12:00:00,78.33,78.39,78.15,78.2,49575.0,70.5931,70.6472,70.4309,70.476,49575.0
2017-05-31 12:30:00,78.19,78.24,78.03,78.06,41874.0,70.467,70.512,70.3228,70.3498,41874.0
2017-05-31 13:00:00,78.04,78.23,78.0,78.21,37999.0,70.3318,70.503,70.2957,70.485,37999.0
2017-05-31 13:30:00,78.21,78.28,78.15,78.28,56341.0,70.485,70.5481,70.4309,70.5481,56341.0
2017-05-31 14:00:00,78.27,78.31,78.15,78.26,72683.0,70.5391,70.5751,70.4309,70.5301,72683.0
2017-05-31 14:30:00,78.26,78.37,78.18,78.37,78480.0,70.5301,70.6292,70.458,70.6292,78480.0
2017-05-31 15:00:00,78.37,78.79,78.36,78.78,134245.0,70.6292,71.0077,70.6202,70.9987,134245.0
2017-05-31 15:30:00,78.78,79.17,78.57,78.63,448968.0,70.9987,71.3502,70.8094,70.8635,448968.0
2017-06-01 09:30:00,79.02,79.5,78.98,79.5,68733.0,71.215,71.6476,71.1789,71.6476,68733.0
2017-06-01 10:00:00,79.52,79.55,78.98,79.06,47441.0,71.6656,71.6926,71.1789,71.251,47441.0
2017-06-01 10:30:00,79.06,79.06,78.8,78.86,52301.0,71.251,71.251,71.0167,71.0708,52301.0
2017-06-01 11:00:00,78.89,79.01,78.88,78.95,53341.0,71.0978,71.206,71.0888,71.1519,53341.0
2017-06-01 11:30:00,78.95,79.28,78.93,79.17,33103.0,71.1519,71.4493,71.1339,71.3502,33103.0
2017-06-01 12:00:00,79.16,79.33,79.15,79.33,33766.0,71.3412,71.4944,71.3321,71.4944,33766.0
2017-06-01 12:30:00,79.32,79.49,79.31,79.46,35881.0,71.4854,71.6386,71.4763,71.6115,35881.0
2017-06-01 13:00:00,79.46,79.54,79.41,79.42,19338.0,71.6115,71.6836,71.5665,71.5755,19338.0
2017-06-01 13:30:00,79.4,79.4,79.2,79.24,25802.0,71.5575,71.5575,71.3772,71.4133,25802.0
2017-06-01 14:00:00,79.21,79.28,79.12,79.12,47532.0,71.3862,71.4493,71.3051,71.3051,47532.0
2017-06-01 14:30:00,79.13,79.2,79.06,79.08,29001.0,71.3141,71.3772,71.251,71.2691,29001.0
2017-06-01 15:00:00,79.09,79.25,79.09,79.16,41728.0,71.2781,71.4223,71.2781,71.3412,41728.0
2017-06-01 15:30:00,79.17,79.21,78.98,79.14,173294.0,71.3502,71.3862,71.1789,71.3231,173294.0
2017-06-02 09:30:00,79.05,79.34,78.96,78.98,22479.0,71.242,71.5034,71.1609,71.1789,22479.0
2017-06-02 10:00:00,79.0,79.14,78.87,79.1,68698.0,71.197,71.3231,71.0798,71.2871,68698.0
2017-06-02 10:30:00,79.1,79.36,79.06,79.25,45180.0,71.2871,71.5214,71.251,71.4223,45180.0
2017-06-02 11:00:00,79.27,79.68,79.27,79.68,21403.0,71.4403,71.8098,71.4403,71.8098,21403.0
2017-06-02 11:30:00,79.7,79.78,79.59,79.7,18199.0,71.8278,71.8999,71.7287,71.8278,18199.0
2017-06-02 12:00:00,79.7,79.71,79.51,79.58,15129.0,71.8278,71.8368,71.6566,71.7197,15129.0
2017-06-02 12:30:00,79.6,79.63,79.48,79.5,12848.0,71.7377,71.7647,71.6296,71.6476,12848.0
2017-06-02 13:00:00,79.52,79.59,79.48,79.57,15350.0,71.6656,71.7287,71.6296,71.7107,15350.0
2017-06-02 13:30:00,79.55,79.85,79.55,79.83,23474.0,71.6926,71.963,71.6926,71.945,23474.0
2017-06-02 14:00:00,79.81,79.9,79.72,79.72,19099.0,71.927,72.0081,71.8458,71.8458,19099.0
2017-06-02 14:30:00,79.73,79.88,79.68,79.83,32327.0,71.8549,71.99,71.8098,71.945,32327.0
2017-06-02 15:00:00,79.82,80.05,79.79,79.98,63385.0,71.936,72.1433,71.9089,72.0802,63385.0
2017-06-02 15:30:00,80.01,80.17,79.96,80.01,148674.0,72.1072,72.2514,72.0621,72.1072,148674.0
2017-06-05 09:30:00,80.0,80.15,79.63,80.06,25561.0,72.0982,72.2334,71.7647,72.1523,25561.0
2017-06-05 10:00:00,80.05,80.35,80.05,80.3,27210.0,72.1433,72.4136,72.1433,72.3686,27210.0
2017-06-05 10:30:00,80.31,80.35,80.26,80.33,18155.0,72.3776,72.4136,72.3325,72.3956,18155.0
2017-06-05 11:00:00,80.37,80.37,80.11,80.11,21412.0,72.4316,72.4316,72.1973,72.1973,21412.0
2017-06-05 11:30:00,80.11,80.13,79.96,80.11,12565.0,72.1973,72.2153,72.0621,72.1973,12565.0
2017-06-05 12:00:00,80.14,80.23,80.03,80.08,23643.0,72.2244,72.3055,72.1252,72.1703,23643.0
2017-06-05 12:30:00,80.1,80.25,80.1,80.25,11211.0,72.1883,72.3235,72.1883,72.3235,11211.0
2017-06-05 13:00:00,80.27,80.33,80.17,80.19,18974.0,72.3415,72.3956,72.2514,72.2694,18974.0
2017-06-05 13:30:00,80.19,80.29,80.09,80.26,16859.0,72.2694,72.3595,72.1793,72.3325,16859.0
2017-06-05 14:00:00,80.27,80.29,80.11,80.21,16014.0,72.3415,72.3595,72.1973,72.2874,16014.0
2017-06-05 14:30:00,80.2,80.2,80.06,80.08,17046.0,72.2784,72.2784,72.1523,72.1703,17046.0
2017-06-05 15:00:00,80.09,80.15,80.0,80.05,89499.0,72.1793,72.2334,72.0982,72.1433,89499.0
2017-06-05 15:30:00,80.01,80.12,79.97,79.99,66660.0,72.1072,72.2063,72.0712,72.0892,66660.0
2017-06-06 09:30:00,79.76,80.4,79.25,79.77,27652.0,71.8819,72.4587,71.4223,71.8909,27652.0
2017-06-06 10:00:00,79.8,79.85,79.17,79.48,29574.0,71.9179,71.963,71.3502,71.6296,29574.0
2017-06-06 10:30:00,79.47,79.47,79.2,79.2,24326.0,71.6205,71.6205,71.3772,71.3772,24326.0
2017-06-06 11:00:00,79.23,79.23,78.91,78.97,18971.0,71.4042,71.4042,71.1159,71.1699,18971.0
2017-06-06 11:30:00,79.0,79.02,78.8,78.91,19068.0,71.197,71.215,71.0167,71.1159,19068.0
2017-06-06 12:00:00,78.94,79.03,78.91,79.01,9008.0,71.1429,71.224,71.1159,71.206,9008.0
2017-06-06 12:30:00,79.01,79.02,78.92,78.92,8965.0,71.206,71.215,71.1249,71.1249,8965.0
2017-06-06 13:00:00,78.91,78.94,78.78,78.83,11402.0,71.1159,71.1429,70.9987,71.0438,11402.0
2017-06-06 13:30:00,78.82,78.84,78.71,78.84,14787.0,71.0347,71.0528,70.9356,71.0528,14787.0
2017-06-06 14:00:00,78.84,79.01,78.82,78.88,13162.0,71.0528,71.206,71.0347,71.0888,13162.0
2017-06-06 14:30:00,78.88,78.99,78.88,78.95,20434.0,71.0888,71.188,71.0888,71.1519,20434.0
2017-06-06 15:00:00,78.94,78.96,78.82,78.85,29103.0,71.1429,71.1609,71.0347,71.0618,29103.0
2017-06-06 15:30:00,78.85,78.87,78.47,78.54,166071.0,71.0618,71.0798,70.7193,70.7824,166071.0
2017-06-07 09:30:00,78.61,79.04,78.36,78.4,31489.0,70.8455,71.233,70.6202,70.6562,31489.0
2017-06-07 10:00:00,78.43,78.44,78.21,78.37,46482.0,70.6833,70.6923,70.485,70.6292,46482.0
2017-06-07 10:30:00,78.3,78.49,78.18,78.49,27047.0,70.5661,70.7373,70.458,70.7373,27047.0
2017-06-07 11:00:00,78.47,78.55,78.44,78.48,27819.0,70.7193,70.7914,70.6923,70.7283,27819.0
2017-06-07 11:30:00,78.47,78.57,78.39,78.51,18262.0,70.7193,70.8094,70.6472,70.7554,18262.0
2017-06-07 12:00:00,78.52,78.52,78.3,78.31,22080.0,70.7644,70.7644,70.5661,70.5751,22080.0
2017-06-07 12:30:00,78.33,78.38,78.18,78.27,11661.0,70.5931,70.6382,70.458,70.5391,11661.0
2017-06-07 13:00:00,78.27,78.31,78.12,78.29,15228.0,70.5391,70.5751,70.4039,70.5571,15228.0
2017-06-07 13:30:00,78.28,78.44,78.22,78.42,17014.0,70.5481,70.6923,70.494,70.6743,17014.0
2017-06-07 14:00:00,78.42,78.55,78.4,78.51,14553.0,70.6743,70.7914,70.6562,70.7554,14553.0
2017-06-07 14:30:00,78.51,78.58,78.42,78.46,16999.0,70.7554,70.8184,70.6743,70.7103,16999.0
2017-06-07 15:00:00,78.45,78.47,78.38,78.47,37603.0,70.7013,70.7193,70.6382,70.7193,37603.0
2017-06-07 15:30:00,78.47,78.5,78.3,78.33,95359.0,70.7193,70.7463,70.5661,70.5931,95359.0
2017-06-08 09:30:00,78.2,78.57,77.75,77.89,39240.0,70.476,70.8094,70.0704,70.1966,39240.0
2017-06-08 10:00:00,77.9,77.92,77.57,77.61,28873.0,70.2056,70.2236,69.9082,69.9443,28873.0
2017-06-08 10:30:00,77.62,77.75,77.57,77.66,23880.0,69.9533,70.0704,69.9082,69.9893,23880.0
2017-06-08 11:00:00,77.67,77.78,77.5,77.53,46892.0,69.9983,70.0975,69.8451,69.8722,46892.0
2017-06-08 11:30:00,77.53,77.64,77.38,77.5,23436.0,69.8722,69.9713,69.737,69.8451,23436.0
2017-06-08 12:00:00,77.48,77.69,77.47,77.58,42474.0,69.8271,70.0164,69.8181,69.9172,42474.0
2017-06-08 12:30:00,77.58,77.68,77.44,77.48,32848.0,69.9172,70.0073,69.791,69.8271,32848.0
2017-06-08 13:00:00,77.48,77.53,77.41,77.43,26086.0,69.8271,69.8722,69.764,69.782,26086.0
2017-06-08 13:30:00,77.44,77.55,77.43,77.51,26729.0,69.791,69.8902,69.782,69.8541,26729.0
2017-06-08 14:00:00,77.51,77.51,77.42,77.44,28665.0,69.8541,69.8541,69.773,69.791,28665.0
2017-06-08 14:30:00,77.44,77.53,77.37,77.49,35954.0,69.791,69.8722,69.728,69.8361,35954.0
2017-06-08 15:00:00,77.49,77.63,77.41,77.6,34609.0,69.8361,69.9623,69.764,69.9352,34609.0
2017-06-08 15:30:00,77.6,77.71,77.51,77.64,103281.0,69.9352,70.0344,69.8541,69.9713,103281.0
2017-06-09 09:30:00,77.83,78.11,77.61,78.04,44033.0,70.1425,70.3949,69.9443,70.3318,44033.0
2017-06-09 10:00:00,78.04,78.22,77.97,78.12,72554.0,70.3318,70.494,70.2687,70.4039,72554.0
2017-06-09 10:30:00,78.15,78.21,78.09,78.13,20549.0,70.4309,70.485,70.3768,70.4129,20549.0
2017-06-09 11:00:00,78.11,78.13,77.96,78.03,13751.0,70.3949,70.4129,70.2597,70.3228,13751.0
2017-06-09 11:30:00,78.01,78.04,77.91,77.92,26766.0,70.3047,70.3318,70.2146,70.2236,26766.0
2017-06-09 12:00:00,77.91,77.91,77.79,77.85,15004.0,70.2146,70.2146,70.1065,70.1606,15004.0
2017-06-09 12:30:00,77.87,77.88,77.74,77.79,23914.0,70.1786,70.1876,70.0614,70.1065,23914.0
2017-06-09 13:00:00,77.75,77.78,77.64,77.65,22337.0,70.0704,70.0975,69.9713,69.9803,22337.0
2017-06-09 13:30:00,77.64,77.68,77.41,77.45,33194.0,69.9713,70.0073,69.764,69.8001,33194.0
2017-06-09 14:00:00,77.45,77.45,76.97,77.16,72911.0,69.8001,69.8001,69.3675,69.5387,72911.0
2017-06-09 14:30:00,77.14,77.18,76.9,76.99,73424.0,69.5207,69.5567,69.3044,69.3855,73424.0
2017-06-09 15:00:00,77.0,77.22,76.99,77.18,59372.0,69.3945,69.5928,69.3855,69.5567,59372.0
2017-06-09 15:30:00,77.18,77.26,77.03,77.21,103321.0,69.5567,69.6288,69.4215,69.5838,103321.0
2017-06-12 09:30:00,77.36,77.58,76.47,76.54,86685.0,69.7189,69.9172,68.9169,68.9799,86685.0
2017-06-12 10:00:00,76.54,77.17,76.52,77.09,57966.0,68.9799,69.5477,68.9619,69.4756,57966.0
2017-06-12 10:30:00,77.08,77.42,76.79,77.16,58345.0,69.4666,69.773,69.2053,69.5387,58345.0
2017-06-12 11:00:00,77.16,77.54,77.16,77.41,93822.0,69.5387,69.8812,69.5387,69.764,93822.0
2017-06-12 11:30:00,77.41,77.81,77.4,77.8,35969.0,69.764,70.1245,69.755,70.1155,35969.0
2017-06-12 12:00:00,77.81,77.81,77.63,77.75,38120.0,70.1245,70.1245,69.9623,70.0704,38120.0
2017-06-12 12:30:00,77.77,78.0,77.76,77.81,33990.0,70.0885,70.2957,70.0794,70.1245,33990.0
2017-06-12 13:00:00,77.81,77.91,77.77,77.86,53839.0,70.1245,70.2146,70.0885,70.1696,53839.0
2017-06-12 13:30:00,77.87,77.96,77.74,77.8,51562.0,70.1786,70.2597,70.0614,70.1155,51562.0
2017-06-12 14:00:00,77.8,77.92,77.76,77.86,53932.0,70.1155,70.2236,70.0794,70.1696,53932.0
2017-06-12 14:30:00,77.86,77.96,77.84,77.94,38353.0,70.1696,70.2597,70.1515,70.2417,38353.0
2017-06-12 15:00:00,77.92,78.09,77.84,78.03,65792.0,70.2236,70.3768,70.1515,70.3228,65792.0
2017-06-12 15:30:00,78.02,78.49,78.0,78.43,201821.0,70.3138,70.7373,70.2957,70.6833,201821.0
2017-06-13 09:30:00,78.19,78.65,77.81,78.65,40220.0,70.6092,71.0246,70.266,71.0246,40220.0
2017-06-13 10:00:00,78.58,78.58,78.15,78.49,22013.0,70.9614,70.9614,70.5731,70.8801,22013.0
2017-06-13 10:30:00,78.54,78.56,78.44,78.51,20099.0,70.9252,70.9433,70.8349,70.8982,20099.0
2017-06-13 11:00:00,78.49,78.84,78.47,78.84,28164.0,70.8801,71.1962,70.862,71.1962,28164.0
2017-06-13 11:30:00,78.8,78.91,78.68,78.75,22115.0,71.16,71.2594,71.0517,71.1149,22115.0
2017-06-13 12:00:00,78.74,78.8,78.7,78.78,21574.0,71.1059,71.16,71.0697,71.142,21574.0
2017-06-13 12:30:00,78.75,78.91,78.72,78.86,18984.0,71.1149,71.2594,71.0878,71.2142,18984.0
2017-06-13 13:00:00,78.88,79.0,78.84,78.89,17308.0,71.2323,71.3406,71.1962,71.2413,17308.0
2017-06-13 13:30:00,78.9,79.14,78.87,79.14,40755.0,71.2503,71.4671,71.2233,71.4671,40755.0
2017-06-13 14:00:00,79.13,79.22,79.09,79.12,28019.0,71.458,71.5393,71.4219,71.449,28019.0
2017-06-13 14:30:00,79.12,79.17,79.06,79.15,33640.0,71.449,71.4942,71.3948,71.4761,33640.0
2017-06-13 15:00:00,79.15,79.35,79.14,79.33,42972.0,71.4761,71.6567,71.4671,71.6387,42972.0
2017-06-13 15:30:00,79.34,79.4,79.12,79.29,118255.0,71.6477,71.7019,71.449,71.6025,118255.0
2017-06-14 09:30:00,79.69,79.96,79.46,79.91,27500.0,71.9638,72.2076,71.7561,72.1624,27500.0
2017-06-14 10:00:00,79.9,80.04,79.74,80.01,31432.0,72.1534,72.2798,72.0089,72.2527,31432.0
2017-06-14 10:30:00,79.97,79.99,79.79,79.88,32475.0,72.2166,72.2347,72.0541,72.1353,32475.0
2017-06-14 11:00:00,79.86,80.1,79.86,80.07,20361.0,72.1173,72.334,72.1173,72.3069,20361.0
2017-06-14 11:30:00,80.06,80.12,79.85,79.96,32521.0,72.2979,72.3521,72.1082,72.2076,32521.0
2017-06-14 12:00:00,79.98,80.06,79.81,79.93,23234.0,72.2256,72.2979,72.0721,72.1805,23234.0
2017-06-14 12:30:00,79.93,80.04,79.88,79.91,24615.0,72.1805,72.2798,72.1353,72.1624,24615.0
2017-06-14 13:00:00,79.91,79.96,79.67,79.7,20803.0,72.1624,72.2076,71.9457,71.9728,20803.0
2017-06-14 13:30:00,79.7,79.85,79.69,79.85,23817.0,71.9728,72.1082,71.9638,72.1082,23817.0
2017-06-14 14:00:00,79.84,80.05,79.83,79.86,29427.0,72.0992,72.2888,72.0902,72.1173,29427.0
2017-06-14 14:30:00,79.87,79.87,79.53,79.62,38441.0,72.1263,72.1263,71.8193,71.9005,38441.0
2017-06-14 15:00:00,79.62,79.71,79.43,79.52,41114.0,71.9005,71.9818,71.729,71.8102,41114.0
2017-06-14 15:30:00,79.51,79.78,79.46,79.74,93023.0,71.8012,72.045,71.7561,72.0089,93023.0
2017-06-15 09:30:00,79.29,79.91,79.04,79.54,16395.0,71.6025,72.1624,71.3768,71.8283,16395.0
2017-06-15 10:00:00,79.54,79.7,79.26,79.65,36559.0,71.8283,71.9728,71.5754,71.9276,36559.0
2017-06-15 10:30:00,79.63,79.72,79.52,79.64,23056.0,71.9096,71.9908,71.8102,71.9186,23056.0
2017-06-15 11:00:00,79.65,79.94,79.64,79.92,18264.0,71.9276,72.1895,71.9186,72.1715,18264.0
2017-06-15 11:30:00,79.91,80.07,79.88,79.94,31076.0,72.1624,72.3069,72.1353,72.1895,31076.0
2017-06-15 12:00:00,79.95,80.06,79.94,80.0,23587.0,72.1985,72.2979,72.1895,72.2437,23587.0
2017-06-15 12:30:00,80.0,80.22,79.94,80.22,24614.0,72.2437,72.4424,72.1895,72.4424,24614.0
2017-06-15 13:00:00,80.24,80.29,80.06,80.28,27199.0,72.4604,72.5056,72.2979,72.4965,27199.0
2017-06-15 13:30:00,80.28,80.46,80.28,80.46,27748.0,72.4965,72.6591,72.4965,72.6591,27748.0
2017-06-15 14:00:00,80.44,80.61,80.29,80.57,49557.0,72.641,72.7946,72.5056,72.7584,49557.0
2017-06-15 14:30:00,80.57,80.66,80.53,80.65,30986.0,72.7584,72.8397,72.7223,72.8307,30986.0
2017-06-15 15:00:00,80.63,80.83,80.61,80.79,32536.0,72.8126,72.9932,72.7946,72.9571,32536.0
2017-06-15 15:30:00,80.81,80.81,80.63,80.76,118004.0,72.9752,72.9752,72.8126,72.93,118004.0
2017-06-16 09:30:00,81.02,81.93,80.84,81.11,102634.0,73.1648,73.9866,73.0023,73.2461,102634.0
2017-06-16 10:00:00,81.11,81.36,80.76,81.2,39993.0,73.2461,73.4718,72.93,73.3274,39993.0
2017-06-16 10:30:00,81.2,81.22,80.95,81.05,19976.0,73.3274,73.3454,73.1016,73.1919,19976.0
2017-06-16 11:00:00,81.08,81.11,80.88,80.98,31150.0,73.219,73.2461,73.0384,73.1287,31150.0
2017-06-16 11:30:00,80.99,81.1,80.94,81.04,23620.0,73.1377,73.237,73.0926,73.1829,23620.0
2017-06-16 12:00:00,81.08,81.15,81.03,81.14,18400.0,73.219,73.2822,73.1738,73.2732,18400.0
2017-06-16 12:30:00,81.15,81.2,81.05,81.17,13556.0,73.2822,73.3274,73.1919,73.3003,13556.0
2017-06-16 13:00:00,81.17,81.17,81.0,81.1,17191.0,73.3003,73.3003,73.1467,73.237,17191.0
2017-06-16 13:30:00,81.09,81.23,81.03,81.21,19746.0,73.228,73.3544,73.1738,73.3364,19746.0
2017-06-16 14:00:00,81.21,81.4,81.21,81.37,18932.0,73.3364,73.508,73.3364,73.4809,18932.0
2017-06-16 14:30:00,81.36,81.46,81.24,81.43,27644.0,73.4718,73.5621,73.3635,73.5351,27644.0
2017-06-16 15:00:00,81.43,81.46,81.26,81.44,34763.0,73.5351,73.5621,73.3815,73.5441,34763.0
2017-06-16 15:30:00,81.44,81.6,81.38,81.58,111676.0,73.5441,73.6886,73.4899,73.6705,111676.0
2017-06-19 09:30:00,82.04,82.38,81.82,81.95,21148.0,74.0859,74.3929,73.8872,74.0046,21148.0
2017-06-19 10:00:00,81.96,82.24,81.89,82.15,22604.0,74.0137,74.2665,73.9505,74.1852,22604.0
2017-06-19 10:30:00,82.12,82.26,81.92,81.94,23162.0,74.1582,74.2846,73.9775,73.9956,23162.0
2017-06-19 11:00:00,81.93,82.0,81.66,81.74,16598.0,73.9866,74.0498,73.7428,73.815,16598.0
2017-06-19 11:30:00,81.72,81.85,81.69,81.8,8989.0,73.7969,73.9143,73.7698,73.8692,8989.0
2017-06-19 12:00:00,81.8,81.94,81.79,81.91,16700.0,73.8692,73.9956,73.8601,73.9685,16700.0
2017-06-19 12:30:00,81.91,82.14,81.84,82.04,16382.0,73.9685,74.1762,73.9053,74.0859,16382.0
2017-06-19 13:00:00,82.03,82.22,82.02,82.2,11674.0,74.0769,74.2485,74.0678,74.2304,11674.0
2017-06-19 13:30:00,82.19,82.3,82.15,82.22,10672.0,74.2214,74.3207,74.1852,74.2485,10672.0
2017-06-19 14:00:00,82.24,82.24,82.0,82.0,24904.0,74.2665,74.2665,74.0498,74.0498,24904.0
2017-06-19 14:30:00,82.04,82.07,81.93,81.98,19363.0,74.0859,74.113,73.9866,74.0317,19363.0
2017-06-19 15:00:00,81.98,82.09,81.91,82.04,47799.0,74.0317,74.1311,73.9685,74.0859,47799.0
2017-06-19 15:30:00,82.04,82.22,81.98,82.14,53322.0,74.0859,74.2485,74.0317,74.1762,53322.0
2017-06-20 09:30:00,81.68,82.77,81.68,82.46,89476.0,73.7608,74.7451,73.7608,74.4652,89476.0
2017-06-20 10:00:00,82.41,82.41,81.93,82.21,11595.0,74.42,74.42,73.9866,74.2394,11595.0
2017-06-20 10:30:00,82.21,82.22,82.08,82.16,22721.0,74.2394,74.2485,74.122,74.1943,22721.0
2017-06-20 11:00:00,82.17,82.17,81.95,82.04,10970.0,74.2033,74.2033,74.0046,74.0859,10970.0
2017-06-20 11:30:00,82.03,82.16,82.02,82.09,10300.0,74.0769,74.1943,74.0678,74.1311,10300.0
2017-06-20 12:00:00,82.09,82.15,81.85,81.85,13625.0,74.1311,74.1852,73.9143,73.9143,13625.0
2017-06-20 12:30:00,81.85,81.91,81.77,81.9,20060.0,73.9143,73.9685,73.8421,73.9595,20060.0
2017-06-20 13:00:00,81.89,81.89,81.66,81.77,16961.0,73.9505,73.9505,73.7428,73.8421,16961.0
2017-06-20 13:30:00,81.8,81.83,81.63,81.64,12000.0,73.8692,73.8963,73.7157,73.7247,12000.0
2017-06-20 14:00:00,81.64,81.74,81.56,81.6,31109.0,73.7247,73.815,73.6524,73.6886,31109.0
2017-06-20 14:30:00,81.58,81.74,81.5,81.65,29250.0,73.6705,73.815,73.5983,73.7337,29250.0
2017-06-20 15:00:00,81.67,82.02,81.67,82.0,31708.0,73.7518,74.0678,73.7518,74.0498,31708.0
2017-06-20 15:30:00,81.97,82.01,81.83,81.95,110699.0,74.0227,74.0588,73.8963,74.0046,110699.0
2017-06-21 09:30:00,82.1,82.1,81.63,81.91,16679.0,74.1401,74.1401,73.7157,73.9685,16679.0
2017-06-21 10:00:00,81.89,81.89,81.55,81.61,21381.0,73.9505,73.9505,73.6434,73.6976,21381.0
2017-06-21 10:30:00,81.63,81.73,81.53,81.54,18240.0,73.7157,73.806,73.6254,73.6344,18240.0
2017-06-21 11:00:00,81.54,81.56,81.37,81.48,18685.0,73.6344,73.6524,73.4809,73.5802,18685.0
2017-06-21 11:30:00,81.48,81.61,81.41,81.59,19400.0,73.5802,73.6976,73.517,73.6795,19400.0
2017-06-21 12:00:00,81.59,81.7,81.54,81.54,18497.0,73.6795,73.7789,73.6344,73.6344,18497.0
2017-06-21 12:30:00,81.56,81.57,81.41,81.41,15965.0,73.6524,73.6615,73.517,73.517,15965.0
2017-06-21 13:00:00,81.45,81.65,81.44,81.58,13711.0,73.5531,73.7337,73.5441,73.6705,13711.0
2017-06-21 13:30:00,81.58,81.6,81.43,81.43,8837.0,73.6705,73.6886,73.5351,73.5351,8837.0
2017-06-21 14:00:00,81.45,81.57,81.38,81.45,22098.0,73.5531,73.6615,73.4899,73.5531,22098.0
2017-06-21 14:30:00,81.45,81.66,81.43,81.52,20294.0,73.5531,73.7428,73.5351,73.6163,20294.0
2017-06-21 15:00:00,81.51,81.54,81.42,81.53,16251.0,73.6073,73.6344,73.526,73.6254,16251.0
2017-06-21 15:30:00,81.53,81.55,81.34,81.52,119146.0,73.6254,73.6434,73.4538,73.6163,119146.0
2017-06-22 09:30:00,81.49,81.9,81.25,81.37,16682.0,73.5892,73.9595,73.3725,73.4809,16682.0
2017-06-22 10:00:00,81.36,81.58,81.17,81.29,20149.0,73.4718,73.6705,73.3003,73.4086,20149.0
2017-06-22 10:30:00,81.29,81.44,81.27,81.35,20706.0,73.4086,73.5441,73.3906,73.4628,20706.0
2017-06-22 11:00:00,81.37,81.53,81.28,81.53,20838.0,73.4809,73.6254,73.3996,73.6254,20838.0
2017-06-22 11:30:00,81.58,81.67,81.5,81.61,8529.0,73.6705,73.7518,73.5983,73.6976,8529.0
2017-06-22 12:00:00,81.63,81.64,81.56,81.61,6306.0,73.7157,73.7247,73.6524,73.6976,6306.0
2017-06-22 12:30:00,81.61,81.61,81.52,81.56,8600.0,73.6976,73.6976,73.6163,73.6524,8600.0
2017-06-22 13:00:00,81.52,81.56,81.51,81.55,6675.0,73.6163,73.6524,73.6073,73.6434,6675.0
2017-06-22 13:30:00,81.54,81.6,81.5,81.59,8396.0,73.6344,73.6886,73.5983,73.6795,8396.0
2017-06-22 14:00:00,81.59,81.67,81.52,81.6,11010.0,73.6795,73.7518,73.6163,73.6886,11010.0
2017-06-22 14:30:00,81.62,81.63,81.41,81.49,13388.0,73.7066,73.7157,73.517,73.5892,13388.0
2017-06-22 15:00:00,81.49,81.49,81.37,81.4,13870.0,73.5892,73.5892,73.4809,73.508,13870.0
2017-06-22 15:30:00,81.42,81.42,81.21,81.23,54794.0,73.526,73.526,73.3364,73.3544,54794.0
2017-06-23 09:30:00,81.17,81.29,80.99,81.2,14341.0,73.3003,73.4086,73.1377,73.3274,14341.0
2017-06-23 10:00:00,81.24,81.42,81.09,81.42,14105.0,73.3635,73.526,73.228,73.526,14105.0
2017-06-23 10:30:00,81.43,81.69,81.43,81.69,13528.0,73.5351,73.7698,73.5351,73.7698,13528.0
2017-06-23 11:00:00,81.68,81.95,81.68,81.9,19626.0,73.7608,74.0046,73.7608,73.9595,19626.0
2017-06-23 11:30:00,81.91,81.95,81.85,81.95,10862.0,73.9685,74.0046,73.9143,74.0046,10862.0
2017-06-23 12:00:00,81.94,82.18,81.87,82.01,26151.0,73.9956,74.2123,73.9324,74.0588,26151.0
2017-06-23 12:30:00,82.04,82.07,81.86,81.88,11786.0,74.0859,74.113,73.9234,73.9414,11786.0
2017-06-23 13:00:00,81.91,81.91,81.69,81.7,12141.0,73.9685,73.9685,73.7698,73.7789,12141.0
2017-06-23 13:30:00,81.7,81.74,81.55,81.55,14837.0,73.7789,73.815,73.6434,73.6434,14837.0
2017-06-23 14:00:00,81.55,81.61,81.44,81.47,66069.0,73.6434,73.6976,73.5441,73.5712,66069.0
2017-06-23 14:30:00,81.49,81.6,81.42,81.57,19165.0,73.5892,73.6886,73.526,73.6615,19165.0
2017-06-23 15:00:00,81.57,81.7,81.39,81.4,36384.0,73.6615,73.7789,73.4989,73.508,36384.0
2017-06-23 15:30:00,81.39,81.53,81.26,81.45,99594.0,73.4989,73.6254,73.3815,73.5531,99594.0
2017-06-26 09:30:00,81.67,81.96,81.47,81.76,8120.0,73.7518,74.0137,73.5712,73.8331,8120.0
2017-06-26 10:00:00,81.75,81.75,81.55,81.73,4809.0,73.824,73.824,73.6434,73.806,4809.0
2017-06-26 10:30:00,81.72,81.72,81.34,81.44,9312.0,73.7969,73.7969,73.4538,73.5441,9312.0
2017-06-26 11:00:00,81.38,81.62,81.35,81.55,5225.0,73.4899,73.7066,73.4628,73.6434,5225.0
2017-06-26 11:30:00,81.56,81.74,81.53,81.61,11085.0,73.6524,73.815,73.6254,73.6976,11085.0
2017-06-26 12:00:00,81.62,81.62,81.44,81.44,8125.0,73.7066,73.7066,73.5441,73.5441,8125.0
2017-06-26 12:30:00,81.45,81.48,81.38,81.46,7098.0,73.5531,73.5802,73.4899,73.5621,7098.0
2017-06-26 13:00:00,81.47,81.5,81.35,81.35,4745.0,73.5712,73.5983,73.4628,73.4628,4745.0
2017-06-26 13:30:00,81.38,81.45,81.36,81.37,8921.0,73.4899,73.5531,73.4718,73.4809,8921.0
2017-06-26 14:00:00,81.36,81.4,81.33,81.36,6205.0,73.4718,73.508,73.4447,73.4718,6205.0
2017-06-26 14:30:00,81.36,81.38,81.3,81.35,8269.0,73.4718,73.4899,73.4177,73.4628,8269.0
2017-06-26 15:00:00,81.35,81.44,81.27,81.44,9400.0,73.4628,73.5441,73.3906,73.5441,9400.0
2017-06-26 15:30:00,81.44,81.53,81.36,81.39,52554.0,73.5441,73.6254,73.4718,73.4989,52554.0
2017-06-27 09:30:00,81.25,81.62,81.05,81.21,9538.0,73.3725,73.7066,73.1919,73.3364,9538.0
2017-06-27 10:00:00,81.26,81.5,81.26,81.39,12479.0,73.3815,73.5983,73.3815,73.4989,12479.0
2017-06-27 10:30:00,81.38,81.4,81.31,81.32,7128.0,73.4899,73.508,73.4267,73.4357,7128.0
2017-06-27 11:00:00,81.31,81.31,81.03,81.07,12305.0,73.4267,73.4267,73.1738,73.21,12305.0
2017-06-27 11:30:00,81.11,81.14,80.97,81.06,11216.0,73.2461,73.2732,73.1197,73.2009,11216.0
2017-06-27 12:00:00,81.11,81.11,80.99,80.99,7690.0,73.2461,73.2461,73.1377,73.1377,7690.0
2017-06-27 12:30:00,81.0,81.02,80.81,80.86,11637.0,73.1467,73.1648,72.9752,73.0203,11637.0
2017-06-27 13:00:00,80.87,80.87,80.68,80.74,6829.0,73.0293,73.0293,72.8578,72.912,6829.0
2017-06-27 13:30:00,80.72,80.8,80.49,80.8,20902.0,72.8939,72.9661,72.6862,72.9661,20902.0
2017-06-27 14:00:00,80.79,81.01,80.68,81.01,30358.0,72.9571,73.1558,72.8578,73.1558,30358.0
2017-06-27 14:30:00,81.01,81.11,80.85,80.85,73066.0,73.1558,73.2461,73.0113,73.0113,73066.0
2017-06-27 15:00:00,80.88,80.93,80.8,80.91,33453.0,73.0384,73.0835,72.9661,73.0655,33453.0
2017-06-27 15:30:00,80.9,80.91,80.59,80.59,77217.0,73.0564,73.0655,72.7765,72.7765,77217.0
2017-06-28 09:30:00,81.12,81.34,80.88,81.08,11139.0,73.2551,73.4538,73.0384,73.219,11139.0
2017-06-28 10:00:00,81.07,81.43,80.97,81.31,9001.0,73.21,73.5351,73.1197,73.4267,9001.0
2017-06-28 10:30:00,81.3,81.75,81.3,81.74,11501.0,73.4177,73.824,73.4177,73.815,11501.0
2017-06-28 11:00:00,81.74,81.78,81.52,81.52,11133.0,73.815,73.8511,73.6163,73.6163,11133.0
2017-06-28 11:30:00,81.55,81.79,81.55,81.79,11424.0,73.6434,73.8601,73.6434,73.8601,11424.0
2017-06-28 12:00:00,81.78,81.83,81.57,81.59,8235.0,73.8511,73.8963,73.6615,73.6795,8235.0
2017-06-28 12:30:00,81.6,81.62,81.51,81.52,8460.0,73.6886,73.7066,73.6073,73.6163,8460.0
2017-06-28 13:00:00,81.53,81.57,81.47,81.52,8101.0,73.6254,73.6615,73.5712,73.6163,8101.0
2017-06-28 13:30:00,81.53,81.54,81.47,81.52,7931.0,73.6254,73.6344,73.5712,73.6163,7931.0
2017-06-28 14:00:00,81.51,81.53,81.34,81.34,7435.0,73.6073,73.6254,73.4538,73.4538,7435.0
2017-06-28 14:30:00,81.37,81.4,81.3,81.34,4839.0,73.4809,73.508,73.4177,73.4538,4839.0
2017-06-28 15:00:00,81.35,81.36,81.25,81.28,18857.0,73.4628,73.4718,73.3725,73.3996,18857.0
2017-06-28 15:30:00,81.28,81.33,81.16,81.24,51372.0,73.3996,73.4447,73.2912,73.3635,51372.0
2017-06-29 09:30:00,81.21,81.26,80.68,80.8,18798.0,73.3364,73.3815,72.8578,72.9661,18798.0
2017-06-29 10:00:00,80.79,80.79,80.31,80.52,11412.0,72.9571,72.9571,72.5236,72.7133,11412.0
2017-06-29 10:30:00,80.53,80.56,80.41,80.42,10705.0,72.7223,72.7494,72.6139,72.623,10705.0
2017-06-29 11:00:00,80.41,80.45,80.02,80.02,18195.0,72.6139,72.6501,72.2618,72.2618,18195.0
2017-06-29 11:30:00,79.97,80.03,79.67,79.7,27404.0,72.2166,72.2708,71.9457,71.9728,27404.0
2017-06-29 12:00:00,79.71,79.74,79.52,79.53,24532.0,71.9818,72.0089,71.8102,71.8193,24532.0
2017-06-29 12:30:00,79.56,79.63,79.43,79.47,15484.0,71.8464,71.9096,71.729,71.7651,15484.0
2017-06-29 13:00:00,79.48,79.48,78.91,78.92,17700.0,71.7741,71.7741,71.2594,71.2684,17700.0
2017-06-29 13:30:00,78.94,79.24,78.94,79.22,19343.0,71.2865,71.5574,71.2865,71.5393,19343.0
2017-06-29 14:00:00,79.15,79.34,79.11,79.34,15430.0,71.4761,71.6477,71.44,71.6477,15430.0
2017-06-29 14:30:00,79.3,79.39,79.24,79.34,14214.0,71.6116,71.6928,71.5574,71.6477,14214.0
2017-06-29 15:00:00,79.34,79.78,79.34,79.63,122155.0,71.6477,72.045,71.6477,71.9096,122155.0
2017-06-29 15:30:00,79.63,79.91,79.63,79.82,83836.0,71.9096,72.1624,71.9096,72.0811,83836.0
2017-06-30 09:30:00,80.09,80.71,80.09,80.71,11987.0,72.325,72.8849,72.325,72.8849,11987.0
2017-06-30 10:00:00,80.64,80.76,80.52,80.61,15184.0,72.8216,72.93,72.7133,72.7946,15184.0
2017-06-30 10:30:00,80.57,80.75,80.57,80.74,9300.0,72.7584,72.921,72.7584,72.912,9300.0
2017-06-30 11:00:00,80.73,80.87,80.53,80.57,14088.0,72.9029,73.0293,72.7223,72.7584,14088.0
2017-06-30 11:30:00,80.59,80.61,80.49,80.56,11482.0,72.7765,72.7946,72.6862,72.7494,11482.0
2017-06-30 12:00:00,80.59,80.69,80.58,80.67,8214.0,72.7765,72.8668,72.7675,72.8487,8214.0
2017-06-30 12:30:00,80.68,80.74,80.63,80.64,7600.0,72.8578,72.912,72.8126,72.8216,7600.0
2017-06-30 13:00:00,80.67,80.71,80.64,80.7,7754.0,72.8487,72.8849,72.8216,72.8758,7754.0
2017-06-30 13:30:00,80.71,81.24,80.66,81.18,30812.0,72.8849,73.3635,72.8397,73.3093,30812.0
2017-06-30 14:00:00,81.15,81.27,81.05,81.16,37572.0,73.2822,73.3906,73.1919,73.2912,37572.0
2017-06-30 14:30:00,81.13,81.42,81.11,81.31,24295.0,73.2641,73.526,73.2461,73.4267,24295.0
2017-06-30 15:00:00,81.3,81.4,81.19,81.4,24485.0,73.4177,73.508,73.3183,73.508,24485.0
2017-06-30 15:30:00,81.41,81.5,81.1,81.11,76858.0,73.517,73.5983,73.237,73.2461,76858.0
2017-07-03 09:30:00,81.57,81.84,81.35,81.41,21340.0,73.6615,73.9053,73.4628,73.517,21340.0
2017-07-03 10:00:00,81.44,81.67,81.39,81.57,19758.0,73.5441,73.7518,73.4989,73.6615,19758.0
2017-07-03 10:30:00,81.57,81.79,81.47,81.53,28443.0,73.6615,73.8601,73.5712,73.6254,28443.0
2017-07-03 11:00:00,81.54,81.71,81.53,81.67,9777.0,73.6344,73.7879,73.6254,73.7518,9777.0
2017-07-03 11:30:00,81.76,81.8,81.67,81.72,10858.0,73.8331,73.8692,73.7518,73.7969,10858.0
2017-07-03 12:00:00,81.74,81.74,81.47,81.47,26413.0,73.815,73.815,73.5712,73.5712,26413.0
2017-07-03 12:30:00,81.49,81.56,81.38,81.43,40737.0,73.5892,73.6524,73.4899,73.5351,40737.0
2017-07-05 09:30:00,81.55,82.9,81.36,82.67,78905.0,73.6434,74.8625,73.4718,74.6548,78905.0
2017-07-05 10:00:00,82.72,82.72,82.22,82.52,17377.0,74.7,74.7,74.2485,74.5194,17377.0
2017-07-05 10:30:00,82.51,82.52,82.08,82.12,14322.0,74.5103,74.5194,74.122,74.1582,14322.0
2017-07-05 11:00:00,82.11,82.36,82.11,82.28,15347.0,74.1491,74.3749,74.1491,74.3026,15347.0
2017-07-05 11:30:00,82.22,82.26,81.55,81.84,20494.0,74.2485,74.2846,73.6434,73.9053,20494.0
2017-07-05 12:00:00,81.81,82.06,81.77,81.99,8375.0,73.8782,74.104,73.8421,74.0408,8375.0
2017-07-05 12:30:00,81.99,82.15,81.99,82.15,5605.0,74.0408,74.1852,74.0408,74.1852,5605.0
2017-07-05 13:00:00,82.12,82.29,82.05,82.26,11704.0,74.1582,74.3117,74.0949,74.2846,11704.0
2017-07-05 13:30:00,82.25,82.33,82.2,82.21,10637.0,74.2756,74.3478,74.2304,74.2394,10637.0
2017-07-05 14:00:00,82.2,82.3,82.11,82.15,18330.0,74.2304,74.3207,74.1491,74.1852,18330.0
2017-07-05 14:30:00,82.14,82.26,82.0,82.0,11847.0,74.1762,74.2846,74.0498,74.0498,11847.0
2017-07-05 15:00:00,82.04,82.27,82.03,82.2,20529.0,74.0859,74.2936,74.0769,74.2304,20529.0
2017-07-05 15:30:00,82.18,82.28,82.11,82.14,76821.0,74.2123,74.3026,74.1491,74.1762,76821.0
2017-07-06 09:30:00,81.92,81.92,81.44,81.55,14886.0,73.9775,73.9775,73.5441,73.6434,14886.0
2017-07-06 10:00:00,81.6,81.69,81.31,81.31,12793.0,73.6886,73.7698,73.4267,73.4267,12793.0
2017-07-06 10:30:00,81.32,81.53,81.29,81.5,21829.0,73.4357,73.6254,73.4086,73.5983,21829.0
2017-07-06 11:00:00,81.5,81.54,81.26,81.33,8665.0,73.5983,73.6344,73.3815,73.4447,8665.0
2017-07-06 11:30:00,81.36,81.46,81.33,81.45,6145.0,73.4718,73.5621,73.4447,73.5531,6145.0
2017-07-06 12:00:00,81.41,81.46,81.36,81.37,5818.0,73.517,73.5621,73.4718,73.4809,5818.0
2017-07-06 12:30:00,81.36,81.39,81.24,81.25,7729.0,73.4718,73.4989,73.3635,73.3725,7729.0
2017-07-06 13:00:00,81.25,81.33,81.23,81.26,10707.0,73.3725,73.4447,73.3544,73.3815,10707.0
2017-07-06 13:30:00,81.24,81.25,81.08,81.08,13978.0,73.3635,73.3725,73.219,73.219,13978.0
2017-07-06 14:00:00,81.09,81.09,80.89,80.93,15545.0,73.228,73.228,73.0474,73.0835,15545.0
2017-07-06 14:30:00,80.94,80.95,80.81,80.87,21711.0,73.0926,73.1016,72.9752,73.0293,21711.0
2017-07-06 15:00:00,80.88,81.0,80.76,80.76,28403.0,73.0384,73.1467,72.93,72.93,28403.0
2017-07-06 15:30:00,80.76,80.77,80.5,80.66,97942.0,72.93,72.939,72.6952,72.8397,97942.0
2017-07-07 09:30:00,80.85,80.92,80.22,80.92,33834.0,73.0113,73.0745,72.4424,73.0745,33834.0
2017-07-07 10:00:00,80.91,80.93,80.65,80.87,22825.0,73.0655,73.0835,72.8307,73.0293,22825.0
2017-07-07 10:30:00,80.91,81.13,80.89,81.06,15541.0,73.0655,73.2641,73.0474,73.2009,15541.0
2017-07-07 11:00:00,81.07,81.3,81.04,81.3,13952.0,73.21,73.4177,73.1829,73.4177,13952.0
2017-07-07 11:30:00,81.35,81.57,81.35,81.53,8605.0,73.4628,73.6615,73.4628,73.6254,8605.0
2017-07-07 12:00:00,81.57,81.58,81.33,81.39,8034.0,73.6615,73.6705,73.4447,73.4989,8034.0
2017-07-07 12:30:00,81.39,81.44,81.35,81.4,7306.0,73.4989,73.5441,73.4628,73.508,7306.0
2017-07-07 13:00:00,81.43,81.62,81.4,81.46,18558.0,73.5351,73.7066,73.508,73.5621,18558.0
2017-07-07 13:30:00,81.47,81.64,81.43,81.57,13382.0,73.5712,73.7247,73.5351,73.6615,13382.0
2017-07-07 14:00:00,81.56,81.61,81.34,81.42,22456.0,73.6524,73.6976,73.4538,73.526,22456.0
2017-07-07 14:30:00,81.46,81.46,81.14,81.19,26147.0,73.5621,73.5621,73.2732,73.3183,26147.0
2017-07-07 15:00:00,81.2,81.26,81.06,81.18,30125.0,73.3274,73.3815,73.2009,73.3093,30125.0
2017-07-07 15:30:00,81.18,81.29,81.1,81.22,61091.0,73.3093,73.4086,73.237,73.3454,61091.0
2017-07-10 09:30:00,81.35,81.53,81.09,81.2,19742.0,73.4628,73.6254,73.228,73.3274,19742.0
2017-07-10 10:00:00,81.25,81.52,81.18,81.39,12615.0,73.3725,73.6163,73.3093,73.4989,12615.0
2017-07-10 10:30:00,81.38,81.45,81.32,81.37,8907.0,73.4899,73.5531,73.4357,73.4809,8907.0
2017-07-10 11:00:00,81.4,81.6,81.4,81.6,10940.0,73.508,73.6886,73.508,73.6886,10940.0
2017-07-10 11:30:00,81.6,81.81,81.58,81.81,8619.0,73.6886,73.8782,73.6705,73.8782,8619.0
2017-07-10 12:00:00,81.79,81.85,81.61,81.61,14619.0,73.8601,73.9143,73.6976,73.6976,14619.0
2017-07-10 12:30:00,81.63,81.65,81.3,81.37,14118.0,73.7157,73.7337,73.4177,73.4809,14118.0
2017-07-10 13:00:00,81.38,81.39,81.2,81.2,9044.0,73.4899,73.4989,73.3274,73.3274,9044.0
2017-07-10 13:30:00,81.22,81.61,81.22,81.61,21576.0,73.3454,73.6976,73.3454,73.6976,21576.0
2017-07-10 14:00:00,81.6,81.62,81.5,81.57,22740.0,73.6886,73.7066,73.5983,73.6615,22740.0
2017-07-10 14:30:00,81.57,81.58,81.41,81.5,32567.0,73.6615,73.6705,73.517,73.5983,32567.0
2017-07-10 15:00:00,81.5,81.53,81.43,81.52,28332.0,73.5983,73.6254,73.5351,73.6163,28332.0
2017-07-10 15:30:00,81.52,81.61,81.49,81.52,126339.0,73.6163,73.6976,73.5892,73.6163,126339.0
2017-07-11 09:30:00,81.38,81.38,81.03,81.21,21316.0,73.4899,73.4899,73.1738,73.3364,21316.0
2017-07-11 10:00:00,81.22,81.44,81.13,81.44,10877.0,73.3454,73.5441,73.2641,73.5441,10877.0
2017-07-11 10:30:00,81.45,81.49,81.35,81.39,16028.0,73.5531,73.5892,73.4628,73.4989,16028.0
2017-07-11 11:00:00,81.41,81.55,81.09,81.24,34925.0,73.517,73.6434,73.228,73.3635,34925.0
2017-07-11 11:30:00,81.22,81.57,81.21,81.55,13048.0,73.3454,73.6615,73.3364,73.6434,13048.0
2017-07-11 12:00:00,81.51,81.57,81.46,81.51,10850.0,73.6073,73.6615,73.5621,73.6073,10850.0
2017-07-11 12:30:00,81.53,81.63,81.48,81.58,8300.0,73.6254,73.7157,73.5802,73.6705,8300.0
2017-07-11 13:00:00,81.59,81.67,81.57,81.57,13447.0,73.6795,73.7518,73.6615,73.6615,13447.0
2017-07-11 13:30:00,81.6,81.82,81.6,81.78,25761.0,73.6886,73.8872,73.6886,73.8511,25761.0
2017-07-11 14:00:00,81.83,81.84,81.63,81.65,12818.0,73.8963,73.9053,73.7157,73.7337,12818.0
2017-07-11 14:30:00,81.65,81.67,81.47,81.56,6927.0,73.7337,73.7518,73.5712,73.6524,6927.0
2017-07-11 15:00:00,81.63,81.64,81.51,81.61,15175.0,73.7157,73.7247,73.6073,73.6976,15175.0
2017-07-11 15:30:00,81.61,81.69,81.41,81.45,59506.0,73.6976,73.7698,73.517,73.5531,59506.0
2017-07-12 09:30:00,82.04,82.16,81.59,81.77,19660.0,74.0859,74.1943,73.6795,73.8421,19660.0
2017-07-12 10:00:00,81.8,82.43,81.74,82.28,20355.0,73.8692,74.4381,73.815,74.3026,20355.0
2017-07-12 10:30:00,82.32,82.34,82.14,82.2,22230.0,74.3388,74.3568,74.1762,74.2304,22230.0
2017-07-12 11:00:00,82.2,82.53,82.17,82.41,32951.0,74.2304,74.5284,74.2033,74.42,32951.0
2017-07-12 11:30:00,82.45,82.46,82.01,82.14,8808.0,74.4562,74.4652,74.0588,74.1762,8808.0
2017-07-12 12:00:00,82.12,82.17,82.02,82.1,7200.0,74.1582,74.2033,74.0678,74.1401,7200.0
2017-07-12 12:30:00,82.11,82.12,81.95,82.04,6323.0,74.1491,74.1582,74.0046,74.0859,6323.0
2017-07-12 13:00:00,82.07,82.07,81.94,82.06,6751.0,74.113,74.113,73.9956,74.104,6751.0
2017-07-12 13:30:00,82.08,82.09,82.0,82.05,13033.0,74.122,74.1311,74.0498,74.0949,13033.0
2017-07-12 14:00:00,81.99,82.0,81.8,81.93,15973.0,74.0408,74.0498,73.8692,73.9866,15973.0
2017-07-12 14:30:00,81.93,81.94,81.87,81.88,22242.0,73.9866,73.9956,73.9324,73.9414,22242.0
2017-07-12 15:00:00,81.85,82.02,81.85,82.0,23792.0,73.9143,74.0678,73.9143,74.0498,23792.0
2017-07-12 15:30:00,82.01,82.04,81.9,81.99,68562.0,74.0588,74.0859,73.9595,74.0408,68562.0
2017-07-13 09:30:00,81.98,82.69,81.69,81.87,34479.0,74.0317,74.6729,73.7698,73.9324,34479.0
2017-07-13 10:00:00,81.89,81.91,81.1,81.1,26239.0,73.9505,73.9685,73.237,73.237,26239.0
2017-07-13 10:30:00,81.07,81.26,80.94,81.16,30813.0,73.21,73.3815,73.0926,73.2912,30813.0
2017-07-13 11:00:00,81.13,81.21,80.86,80.94,28972.0,73.2641,73.3364,73.0203,73.0926,28972.0
2017-07-13 11:30:00,80.91,80.91,80.68,80.8,28153.0,73.0655,73.0655,72.8578,72.9661,28153.0
2017-07-13 12:00:00,80.77,80.78,80.61,80.77,24345.0,72.939,72.9481,72.7946,72.939,24345.0
2017-07-13 12:30:00,80.78,81.08,80.78,81.05,9193.0,72.9481,73.219,72.9481,73.1919,9193.0
2017-07-13 13:00:00,81.06,81.06,80.92,80.95,7842.0,73.2009,73.2009,73.0745,73.1016,7842.0
2017-07-13 13:30:00,80.97,81.0,80.9,80.96,11531.0,73.1197,73.1467,73.0564,73.1106,11531.0
2017-07-13 14:00:00,80.97,81.02,80.83,80.91,24278.0,73.1197,73.1648,72.9932,73.0655,24278.0
2017-07-13 14:30:00,80.92,81.16,80.92,81.0,48046.0,73.0745,73.2912,73.0745,73.1467,48046.0
2017-07-13 15:00:00,81.0,81.1,80.94,80.95,33654.0,73.1467,73.237,73.0926,73.1016,33654.0
2017-07-13 15:30:00,80.95,80.98,80.76,80.8,123417.0,73.1016,73.1287,72.93,72.9661,123417.0
2017-07-14 09:30:00,80.81,81.01,80.45,80.75,16961.0,72.9752,73.1558,72.6501,72.921,16961.0
2017-07-14 10:00:00,80.76,80.98,80.66,80.76,16357.0,72.93,73.1287,72.8397,72.93,16357.0
2017-07-14 10:30:00,80.76,81.03,80.75,80.87,11100.0,72.93,73.1738,72.921,73.0293,11100.0
2017-07-14 11:00:00,80.87,80.9,80.6,80.81,27875.0,73.0293,73.0564,72.7855,72.9752,27875.0
2017-07-14 11:30:00,80.81,80.87,80.53,80.7,17713.0,72.9752,73.0293,72.7223,72.8758,17713.0
2017-07-14 12:00:00,80.7,80.99,80.7,80.92,37212.0,72.8758,73.1377,72.8758,73.0745,37212.0
2017-07-14 12:30:00,80.95,81.08,80.92,81.08,16382.0,73.1016,73.219,73.0745,73.219,16382.0
2017-07-14 13:00:00,81.08,81.09,80.96,81.07,9685.0,73.219,73.228,73.1106,73.21,9685.0
2017-07-14 13:30:00,81.08,81.12,81.01,81.09,10045.0,73.219,73.2551,73.1558,73.228,10045.0
2017-07-14 14:00:00,81.12,81.29,81.12,81.16,11901.0,73.2551,73.4086,73.2551,73.2912,11901.0
2017-07-14 14:30:00,81.13,81.23,80.9,80.99,34462.0,73.2641,73.3544,73.0564,73.1377,34462.0
2017-07-14 15:00:00,80.97,80.97,80.79,80.86,27060.0,73.1197,73.1197,72.9571,73.0203,27060.0
2017-07-14 15:30:00,80.87,80.95,80.69,80.76,94143.0,73.0293,73.1016,72.8668,72.93,94143.0
2017-07-17 09:30:00,80.78,80.85,80.46,80.66,20289.0,72.9481,73.0113,72.6591,72.8397,20289.0
2017-07-17 10:00:00,80.65,80.79,80.54,80.72,11285.0,72.8307,72.9571,72.7313,72.8939,11285.0
2017-07-17 10:30:00,80.75,80.85,80.68,80.82,9442.0,72.921,73.0113,72.8578,72.9842,9442.0
2017-07-17 11:00:00,80.82,80.85,80.6,80.6,21740.0,72.9842,73.0113,72.7855,72.7855,21740.0
2017-07-17 11:30:00,80.6,80.83,80.6,80.8,7484.0,72.7855,72.9932,72.7855,72.9661,7484.0
2017-07-17 12:00:00,80.82,80.82,80.73,80.76,5617.0,72.9842,72.9842,72.9029,72.93,5617.0
2017-07-17 12:30:00,80.76,80.85,80.75,80.79,12551.0,72.93,73.0113,72.921,72.9571,12551.0
2017-07-17 13:00:00,80.83,80.85,80.7,80.73,17188.0,72.9932,73.0113,72.8758,72.9029,17188.0
2017-07-17 13:30:00,80.7,80.85,80.69,80.81,15269.0,72.8758,73.0113,72.8668,72.9752,15269.0
2017-07-17 14:00:00,80.8,80.84,80.67,80.82,14762.0,72.9661,73.0023,72.8487,72.9842,14762.0
2017-07-17 14:30:00,80.84,80.85,80.7,80.7,13570.0,73.0023,73.0113,72.8758,72.8758,13570.0
2017-07-17 15:00:00,80.71,80.84,80.71,80.8,17653.0,72.8849,73.0023,72.8849,72.9661,17653.0
2017-07-17 15:30:00,80.79,80.85,80.77,80.82,57174.0,72.9571,73.0113,72.939,72.9842,57174.0
2017-07-18 09:30:00,80.6,80.89,80.56,80.59,15613.0,72.7855,73.0474,72.7494,72.7765,15613.0
2017-07-18 10:00:00,80.57,80.73,80.43,80.43,10655.0,72.7584,72.9029,72.632,72.632,10655.0
2017-07-18 10:30:00,80.41,80.52,80.15,80.28,60190.0,72.6139,72.7133,72.3792,72.4965,60190.0
2017-07-18 11:00:00,80.22,80.44,80.2,80.44,10349.0,72.4424,72.641,72.4243,72.641,10349.0
2017-07-18 11:30:00,80.43,80.48,80.25,80.43,8767.0,72.632,72.6772,72.4695,72.632,8767.0
2017-07-18 12:00:00,80.4,80.55,80.4,80.5,13990.0,72.6049,72.7404,72.6049,72.6952,13990.0
2017-07-18 12:30:00,80.52,80.58,80.5,80.55,4442.0,72.7133,72.7675,72.6952,72.7404,4442.0
2017-07-18 13:00:00,80.54,80.58,80.51,80.55,3400.0,72.7313,72.7675,72.7042,72.7404,3400.0
2017-07-18 13:30:00,80.52,80.81,80.51,80.62,21000.0,72.7133,72.9752,72.7042,72.8036,21000.0
2017-07-18 14:00:00,80.61,80.68,80.54,80.62,22041.0,72.7946,72.8578,72.7313,72.8036,22041.0
2017-07-18 14:30:00,80.63,80.74,80.59,80.74,9400.0,72.8126,72.912,72.7765,72.912,9400.0
2017-07-18 15:00:00,80.76,80.81,80.6,80.6,26641.0,72.93,72.9752,72.7855,72.7855,26641.0
2017-07-18 15:30:00,80.59,80.65,80.53,80.59,77254.0,72.7765,72.8307,72.7223,72.7765,77254.0
2017-07-19 09:30:00,80.71,81.0,80.64,80.79,7469.0,72.8849,73.1467,72.8216,72.9571,7469.0
2017-07-19 10:00:00,80.77,80.83,80.54,80.64,21660.0,72.939,72.9932,72.7313,72.8216,21660.0
2017-07-19 10:30:00,80.62,80.74,80.55,80.59,30486.0,72.8036,72.912,72.7404,72.7765,30486.0
2017-07-19 11:00:00,80.62,80.73,80.5,80.62,14732.0,72.8036,72.9029,72.6952,72.8036,14732.0
2017-07-19 11:30:00,80.64,80.9,80.64,80.9,7484.0,72.8216,73.0564,72.8216,73.0564,7484.0
2017-07-19 12:00:00,80.89,80.95,80.79,80.83,8402.0,73.0474,73.1016,72.9571,72.9932,8402.0
2017-07-19 12:30:00,80.83,80.96,80.82,80.91,3936.0,72.9932,73.1106,72.9842,73.0655,3936.0
2017-07-19 13:00:00,80.95,80.98,80.85,80.94,5461.0,73.1016,73.1287,73.0113,73.0926,5461.0
2017-07-19 13:30:00,80.95,81.0,80.91,81.0,7236.0,73.1016,73.1467,73.0655,73.1467,7236.0
2017-07-19 14:00:00,80.99,80.99,80.85,80.92,9650.0,73.1377,73.1377,73.0113,73.0745,9650.0
2017-07-19 14:30:00,80.97,80.97,80.85,80.86,15838.0,73.1197,73.1197,73.0113,73.0203,15838.0
2017-07-19 15:00:00,80.85,80.91,80.76,80.88,19929.0,73.0113,73.0655,72.93,73.0384,19929.0
2017-07-19 15:30:00,80.9,80.9,80.67,80.7,68874.0,73.0564,73.0564,72.8487,72.8758,68874.0
2017-07-20 09:30:00,80.87,80.97,80.36,80.54,21770.0,73.0293,73.1197,72.5688,72.7313,21770.0
2017-07-20 10:00:00,80.56,80.72,80.31,80.34,26917.0,72.7494,72.8939,72.5236,72.5507,26917.0
2017-07-20 10:30:00,80.38,80.38,80.12,80.29,17508.0,72.5869,72.5869,72.3521,72.5056,17508.0
2017-07-20 11:00:00,80.27,80.54,80.18,80.39,72546.0,72.4875,72.7313,72.4062,72.5959,72546.0
2017-07-20 11:30:00,80.38,80.55,80.25,80.55,96146.0,72.5869,72.7404,72.4695,72.7404,96146.0
2017-07-20 12:00:00,80.49,80.75,80.4,80.72,13002.0,72.6862,72.921,72.6049,72.8939,13002.0
2017-07-20 12:30:00,80.74,80.97,80.74,80.93,11100.0,72.912,73.1197,72.912,73.0835,11100.0
2017-07-20 13:00:00,80.97,81.1,80.93,81.06,9968.0,73.1197,73.237,73.0835,73.2009,9968.0
2017-07-20 13:30:00,81.04,81.05,80.89,80.93,12382.0,73.1829,73.1919,73.0474,73.0835,12382.0
2017-07-20 14:00:00,80.93,80.93,80.84,80.86,10888.0,73.0835,73.0835,73.0023,73.0203,10888.0
2017-07-20 14:30:00,80.85,81.08,80.85,81.08,15860.0,73.0113,73.219,73.0113,73.219,15860.0
2017-07-20 15:00:00,81.07,81.14,81.02,81.1,23621.0,73.21,73.2732,73.1648,73.237,23621.0
2017-07-20 15:30:00,81.09,81.11,80.99,81.09,78479.0,73.228,73.2461,73.1377,73.228,78479.0
2017-07-21 09:30:00,80.81,81.28,80.46,80.71,66377.0,72.9752,73.3996,72.6591,72.8849,66377.0
2017-07-21 10:00:00,80.63,80.77,80.49,80.52,17248.0,72.8126,72.939,72.6862,72.7133,17248.0
2017-07-21 10:30:00,80.55,80.57,80.26,80.3,9537.0,72.7404,72.7584,72.4785,72.5146,9537.0
2017-07-21 11:00:00,80.33,80.39,80.29,80.31,14139.0,72.5417,72.5959,72.5056,72.5236,14139.0
2017-07-21 11:30:00,80.34,80.34,80.2,80.24,13704.0,72.5507,72.5507,72.4243,72.4604,13704.0
2017-07-21 12:00:00,80.24,80.24,80.13,80.16,17281.0,72.4604,72.4604,72.3611,72.3882,17281.0
2017-07-21 12:30:00,80.15,80.26,80.12,80.26,18423.0,72.3792,72.4785,72.3521,72.4785,18423.0
2017-07-21 13:00:00,80.31,80.35,80.27,80.29,6480.0,72.5236,72.5598,72.4875,72.5056,6480.0
2017-07-21 13:30:00,80.29,80.31,80.15,80.24,11246.0,72.5056,72.5236,72.3792,72.4604,11246.0
2017-07-21 14:00:00,80.25,80.25,80.16,80.19,13549.0,72.4695,72.4695,72.3882,72.4153,13549.0
2017-07-21 14:30:00,80.2,80.28,80.19,80.23,13807.0,72.4243,72.4965,72.4153,72.4514,13807.0
2017-07-21 15:00:00,80.22,80.27,80.17,80.2,16389.0,72.4424,72.4875,72.3972,72.4243,16389.0
2017-07-21 15:30:00,80.21,80.49,80.18,80.4,84041.0,72.4333,72.6862,72.4062,72.6049,84041.0
2017-07-24 09:30:00,80.34,80.7,80.14,80.2,7344.0,72.5507,72.8758,72.3701,72.4243,7344.0
2017-07-24 10:00:00,80.09,80.13,79.81,79.83,8495.0,72.325,72.3611,72.0721,72.0902,8495.0
2017-07-24 10:30:00,79.77,79.85,79.69,79.69,9109.0,72.036,72.1082,71.9638,71.9638,9109.0
2017-07-24 11:00:00,79.69,80.03,79.69,80.03,25707.0,71.9638,72.2708,71.9638,72.2708,25707.0
2017-07-24 11:30:00,80.02,80.13,79.95,80.08,6809.0,72.2618,72.3611,72.1985,72.3159,6809.0
2017-07-24 12:00:00,80.1,80.43,80.09,80.43,13979.0,72.334,72.632,72.325,72.632,13979.0
2017-07-24 12:30:00,80.4,80.4,80.29,80.34,6411.0,72.6049,72.6049,72.5056,72.5507,6411.0
2017-07-24 13:00:00,80.34,80.36,80.25,80.25,5475.0,72.5507,72.5688,72.4695,72.4695,5475.0
2017-07-24 13:30:00,80.24,80.24,80.05,80.09,15373.0,72.4604,72.4604,72.2888,72.325,15373.0
2017-07-24 14:00:00,80.11,80.33,80.11,80.31,7028.0,72.343,72.5417,72.343,72.5236,7028.0
2017-07-24 14:30:00,80.31,80.37,80.26,80.33,8409.0,72.5236,72.5778,72.4785,72.5417,8409.0
2017-07-24 15:00:00,80.34,80.52,80.33,80.47,14937.0,72.5507,72.7133,72.5417,72.6681,14937.0
2017-07-24 15:30:00,80.45,80.5,80.24,80.33,57897.0,72.6501,72.6952,72.4604,72.5417,57897.0
2017-07-25 09:30:00,80.82,81.07,80.08,80.09,13756.0,72.9842,73.21,72.3159,72.325,13756.0
2017-07-25 10:00:00,80.1,80.2,79.96,80.06,16535.0,72.334,72.4243,72.2076,72.2979,16535.0
2017-07-25 10:30:00,80.04,80.15,79.96,79.96,17530.0,72.2798,72.3792,72.2076,72.2076,17530.0
2017-07-25 11:00:00,79.92,79.98,79.74,79.9,23617.0,72.1715,72.2256,72.0089,72.1534,23617.0
2017-07-25 11:30:00,79.91,79.91,79.76,79.82,15739.0,72.1624,72.1624,72.027,72.0811,15739.0
2017-07-25 12:00:00,79.78,79.86,79.6,79.63,17936.0,72.045,72.1173,71.8825,71.9096,17936.0
2017-07-25 12:30:00,79.63,79.72,79.61,79.67,13432.0,71.9096,71.9908,71.8915,71.9457,13432.0
2017-07-25 13:00:00,79.67,79.68,79.5,79.54,24142.0,71.9457,71.9547,71.7922,71.8283,24142.0
2017-07-25 13:30:00,79.54,79.58,79.26,79.29,31951.0,71.8283,71.8644,71.5754,71.6025,31951.0
2017-07-25 14:00:00,79.27,79.4,79.23,79.29,38263.0,71.5845,71.7019,71.5484,71.6025,38263.0
2017-07-25 14:30:00,79.29,79.32,78.83,79.04,71699.0,71.6025,71.6296,71.1871,71.3768,71699.0
2017-07-25 15:00:00,79.03,79.09,78.79,78.87,57332.0,71.3677,71.4219,71.151,71.2233,57332.0
2017-07-25 15:30:00,78.87,79.18,78.75,79.1,204596.0,71.2233,71.5032,71.1149,71.431,204596.0
2017-07-26 09:30:00,79.03,79.4,78.69,79.11,71153.0,71.3677,71.7019,71.0607,71.44,71153.0
2017-07-26 10:00:00,79.11,79.16,78.73,78.81,46174.0,71.44,71.4851,71.0968,71.1691,46174.0
2017-07-26 10:30:00,78.81,78.93,78.57,78.68,37086.0,71.1691,71.2774,70.9523,71.0517,37086.0
2017-07-26 11:00:00,78.68,78.87,78.53,78.74,39761.0,71.0517,71.2233,70.9162,71.1059,39761.0
2017-07-26 11:30:00,78.72,78.87,78.58,78.77,28942.0,71.0878,71.2233,70.9614,71.1329,28942.0
2017-07-26 12:00:00,78.79,79.0,78.77,78.93,34275.0,71.151,71.3406,71.1329,71.2774,34275.0
2017-07-26 12:30:00,78.94,79.0,78.72,78.84,45844.0,71.2865,71.3406,71.0878,71.1962,45844.0
2017-07-26 13:00:00,78.82,79.0,78.69,78.76,38958.0,71.1781,71.3406,71.0607,71.1239,38958.0
2017-07-26 13:30:00,78.76,78.89,78.67,78.67,23016.0,71.1239,71.2413,71.0426,71.0426,23016.0
2017-07-26 14:00:00,78.71,79.0,78.66,78.87,46926.0,71.0788,71.3406,71.0336,71.2233,46926.0
2017-07-26 14:30:00,78.87,78.9,78.72,78.81,65461.0,71.2233,71.2503,71.0878,71.1691,65461.0
2017-07-26 15:00:00,78.8,78.88,78.48,78.76,71098.0,71.16,71.2323,70.8711,71.1239,71098.0
2017-07-26 15:30:00,78.75,78.76,78.48,78.5,163024.0,71.1149,71.1239,70.8711,70.8891,163024.0
2017-07-27 09:30:00,78.99,81.26,77.62,80.65,198850.0,71.3316,73.3815,70.0944,72.8307,198850.0
2017-07-27 10:00:00,80.7,80.7,79.6,79.79,121347.0,72.8758,72.8758,71.8825,72.0541,121347.0
2017-07-27 10:30:00,79.83,80.1,79.3,79.88,54385.0,72.0902,72.334,71.6116,72.1353,54385.0
2017-07-27 11:00:00,79.88,80.06,79.65,79.79,114583.0,72.1353,72.2979,71.9276,72.0541,114583.0
2017-07-27 11:30:00,79.79,80.33,79.35,80.3,75048.0,72.0541,72.5417,71.6567,72.5146,75048.0
2017-07-27 12:00:00,80.3,80.36,80.03,80.2,44144.0,72.5146,72.5688,72.2708,72.4243,44144.0
2017-07-27 12:30:00,80.2,80.28,79.85,79.89,27812.0,72.4243,72.4965,72.1082,72.1444,27812.0
2017-07-27 13:00:00,79.9,79.99,79.38,79.66,67569.0,72.1534,72.2347,71.6838,71.9367,67569.0
2017-07-27 13:30:00,79.68,79.81,79.4,79.75,31944.0,71.9547,72.0721,71.7019,72.0179,31944.0
2017-07-27 14:00:00,79.76,79.98,79.61,79.75,51343.0,72.027,72.2256,71.8915,72.0179,51343.0
2017-07-27 14:30:00,79.78,80.01,79.71,79.99,53758.0,72.045,72.2527,71.9818,72.2347,53758.0
2017-07-27 15:00:00,79.99,80.6,79.97,80.4,88605.0,72.2347,72.7855,72.2166,72.6049,88605.0
2017-07-27 15:30:00,80.43,81.21,80.37,81.19,244632.0,72.632,73.3364,72.5778,73.3183,244632.0
2017-07-28 09:30:00,81.31,82.0,80.89,80.9,49681.0,73.4267,74.0498,73.0474,73.0564,49681.0
2017-07-28 10:00:00,80.95,81.15,80.56,80.84,31016.0,73.1016,73.2822,72.7494,73.0023,31016.0
2017-07-28 10:30:00,80.86,80.97,80.61,80.66,20992.0,73.0203,73.1197,72.7946,72.8397,20992.0
2017-07-28 11:00:00,80.66,80.73,80.28,80.39,36408.0,72.8397,72.9029,72.4965,72.5959,36408.0
2017-07-28 11:30:00,80.41,80.74,80.34,80.6,29999.0,72.6139,72.912,72.5507,72.7855,29999.0
2017-07-28 12:00:00,80.6,80.63,80.34,80.34,33668.0,72.7855,72.8126,72.5507,72.5507,33668.0
2017-07-28 12:30:00,80.4,80.46,80.23,80.36,31443.0,72.6049,72.6591,72.4514,72.5688,31443.0
2017-07-28 13:00:00,80.37,80.53,80.29,80.35,16084.0,72.5778,72.7223,72.5056,72.5598,16084.0
2017-07-28 13:30:00,80.32,80.64,80.31,80.61,17212.0,72.5327,72.8216,72.5236,72.7946,17212.0
2017-07-28 14:00:00,80.61,81.01,80.55,80.9,29365.0,72.7946,73.1558,72.7404,73.0564,29365.0
2017-07-28 14:30:00,80.93,81.36,80.89,81.25,37063.0,73.0835,73.4718,73.0474,73.3725,37063.0
2017-07-28 15:00:00,81.25,81.42,81.05,81.14,89356.0,73.3725,73.526,73.1919,73.2732,89356.0
2017-07-28 15:30:00,81.14,81.51,81.14,81.4,159861.0,73.2732,73.6073,73.2732,73.508,159861.0
2017-07-31 09:30:00,81.56,81.89,81.24,81.32,27441.0,73.6524,73.9505,73.3635,73.4357,27441.0
2017-07-31 10:00:00,81.29,81.33,80.83,81.17,24644.0,73.4086,73.4447,72.9932,73.3003,24644.0
2017-07-31 10:30:00,81.17,81.5,81.13,81.38,32166.0,73.3003,73.5983,73.2641,73.4899,32166.0
2017-07-31 11:00:00,81.37,81.54,81.16,81.19,32357.0,73.4809,73.6344,73.2912,73.3183,32357.0
2017-07-31 11:30:00,81.15,81.42,81.11,81.29,24400.0,73.2822,73.526,73.2461,73.4086,24400.0
2017-07-31 12:00:00,81.26,81.36,80.94,81.05,19395.0,73.3815,73.4718,73.0926,73.1919,19395.0
2017-07-31 12:30:00,81.02,81.09,80.87,80.97,14441.0,73.1648,73.228,73.0293,73.1197,14441.0
2017-07-31 13:00:00,80.97,80.97,80.81,80.93,15190.0,73.1197,73.1197,72.9752,73.0835,15190.0
2017-07-31 13:30:00,80.95,81.05,80.9,80.95,19163.0,73.1016,73.1919,73.0564,73.1016,19163.0
2017-07-31 14:00:00,80.95,80.99,80.74,80.86,24087.0,73.1016,73.1377,72.912,73.0203,24087.0
2017-07-31 14:30:00,80.84,80.97,80.8,80.88,33924.0,73.0023,73.1197,72.9661,73.0384,33924.0
2017-07-31 15:00:00,80.9,81.07,80.8,81.07,30398.0,73.0564,73.21,72.9661,73.21,30398.0
2017-07-31 15:30:00,81.06,81.32,81.03,81.24,133833.0,73.2009,73.4357,73.1738,73.3635,133833.0
2017-08-01 09:30:00,81.63,82.47,81.36,82.42,62797.0,73.7157,74.4742,73.4718,74.4291,62797.0
2017-08-01 10:00:00,82.37,82.62,82.32,82.34,54744.0,74.3839,74.6097,74.3388,74.3568,54744.0
2017-08-01 10:30:00,82.35,82.55,82.25,82.4,51938.0,74.3659,74.5465,74.2756,74.411,51938.0
2017-08-01 11:00:00,82.4,82.41,81.94,82.07,34979.0,74.411,74.42,73.9956,74.113,34979.0
2017-08-01 11:30:00,82.07,82.1,81.86,81.86,27007.0,74.113,74.1401,73.9234,73.9234,27007.0
2017-08-01 12:00:00,81.91,81.93,81.73,81.75,28112.0,73.9685,73.9866,73.806,73.824,28112.0
2017-08-01 12:30:00,81.75,81.77,81.48,81.49,28241.0,73.824,73.8421,73.5802,73.5892,28241.0
2017-08-01 13:00:00,81.51,81.53,81.41,81.41,18975.0,73.6073,73.6254,73.517,73.517,18975.0
2017-08-01 13:30:00,81.41,81.42,81.17,81.19,16655.0,73.517,73.526,73.3003,73.3183,16655.0
2017-08-01 14:00:00,81.22,81.22,80.98,81.01,18572.0,73.3454,73.3454,73.1287,73.1558,18572.0
2017-08-01 14:30:00,81.02,81.14,80.99,81.13,52534.0,73.1648,73.2732,73.1377,73.2641,52534.0
2017-08-01 15:00:00,81.13,81.14,80.94,80.98,66191.0,73.2641,73.2732,73.0926,73.1287,66191.0
2017-08-01 15:30:00,80.99,81.51,80.99,81.45,180765.0,73.1377,73.6073,73.1377,73.5531,180765.0
2017-08-02 09:30:00,81.18,81.38,81.0,81.01,86847.0,73.3093,73.4899,73.1467,73.1558,86847.0
2017-08-02 10:00:00,81.08,81.29,80.68,80.7,21749.0,73.219,73.4086,72.8578,72.8758,21749.0
2017-08-02 10:30:00,80.65,80.84,80.26,80.32,19472.0,72.8307,73.0023,72.4785,72.5327,19472.0
2017-08-02 11:00:00,80.39,80.4,80.08,80.34,21064.0,72.5959,72.6049,72.3159,72.5507,21064.0
2017-08-02 11:30:00,80.33,80.33,79.97,79.97,16812.0,72.5417,72.5417,72.2166,72.2166,16812.0
2017-08-02 12:00:00,79.97,80.11,79.86,80.11,12900.0,72.2166,72.343,72.1173,72.343,12900.0
2017-08-02 12:30:00,80.11,80.21,80.04,80.09,13991.0,72.343,72.4333,72.2798,72.325,13991.0
2017-08-02 13:00:00,80.07,80.22,80.06,80.2,11520.0,72.3069,72.4424,72.2979,72.4243,11520.0
2017-08-02 13:30:00,80.2,80.88,80.2,80.44,25317.0,72.4243,73.0384,72.4243,72.641,25317.0
2017-08-02 14:00:00,80.43,80.6,80.36,80.6,16752.0,72.632,72.7855,72.5688,72.7855,16752.0
2017-08-02 14:30:00,80.59,80.74,80.57,80.62,26099.0,72.7765,72.912,72.7584,72.8036,26099.0
2017-08-02 15:00:00,80.62,80.69,80.56,80.61,23472.0,72.8036,72.8668,72.7494,72.7946,23472.0
2017-08-02 15:30:00,80.58,80.92,80.53,80.85,101306.0,72.7675,73.0745,72.7223,73.0113,101306.0
2017-08-03 09:30:00,80.99,81.11,80.81,80.88,9334.0,73.1377,73.2461,72.9752,73.0384,9334.0
2017-08-03 10:00:00,80.87,80.95,80.71,80.8,10891.0,73.0293,73.1016,72.8849,72.9661,10891.0
2017-08-03 10:30:00,80.81,80.84,80.5,80.63,9996.0,72.9752,73.0023,72.6952,72.8126,9996.0
2017-08-03 11:00:00,80.69,80.69,80.49,80.52,9961.0,72.8668,72.8668,72.6862,72.7133,9961.0
2017-08-03 11:30:00,80.5,80.5,80.24,80.26,6258.0,72.6952,72.6952,72.4604,72.4785,6258.0
2017-08-03 12:00:00,80.25,80.4,80.14,80.4,12040.0,72.4695,72.6049,72.3701,72.6049,12040.0
2017-08-03 12:30:00,80.37,80.39,80.3,80.31,8134.0,72.5778,72.5959,72.5146,72.5236,8134.0
2017-08-03 13:00:00,80.3,80.34,80.18,80.2,10181.0,72.5146,72.5507,72.4062,72.4243,10181.0
2017-08-03 13:30:00,80.19,80.4,80.14,80.39,9869.0,72.4153,72.6049,72.3701,72.5959,9869.0
2017-08-03 14:00:00,80.4,80.57,80.38,80.57,20440.0,72.6049,72.7584,72.5869,72.7584,20440.0
2017-08-03 14:30:00,80.57,80.63,80.45,80.5,17738.0,72.7584,72.8126,72.6501,72.6952,17738.0
2017-08-03 15:00:00,80.51,80.64,80.43,80.58,25765.0,72.7042,72.8216,72.632,72.7675,25765.0
2017-08-03 15:30:00,80.57,80.75,80.41,80.74,106889.0,72.7584,72.921,72.6139,72.912,106889.0
2017-08-04 09:30:00,80.86,81.05,80.57,80.86,6625.0,73.0203,73.1919,72.7584,73.0203,6625.0
2017-08-04 10:00:00,80.86,80.93,80.46,80.91,21243.0,73.0203,73.0835,72.6591,73.0655,21243.0
2017-08-04 10:30:00,80.92,81.26,80.87,81.18,28094.0,73.0745,73.3815,73.0293,73.3093,28094.0
2017-08-04 11:00:00,81.15,81.23,81.09,81.17,15717.0,73.2822,73.3544,73.228,73.3003,15717.0
2017-08-04 11:30:00,81.13,81.22,80.96,81.01,12884.0,73.2641,73.3454,73.1106,73.1558,12884.0
2017-08-04 12:00:00,80.97,80.97,80.81,80.9,8231.0,73.1197,73.1197,72.9752,73.0564,8231.0
2017-08-04 12:30:00,80.97,80.98,80.9,80.96,3467.0,73.1197,73.1287,73.0564,73.1106,3467.0
2017-08-04 13:00:00,80.96,81.03,80.94,80.99,8107.0,73.1106,73.1738,73.0926,73.1377,8107.0
2017-08-04 13:30:00,81.0,81.02,80.94,81.0,9903.0,73.1467,73.1648,73.0926,73.1467,9903.0
2017-08-04 14:00:00,80.99,81.16,80.99,81.11,14633.0,73.1377,73.2912,73.1377,73.2461,14633.0
2017-08-04 14:30:00,81.1,81.17,80.98,80.98,26259.0,73.237,73.3003,73.1287,73.1287,26259.0
2017-08-04 15:00:00,80.98,81.27,80.95,81.16,16351.0,73.1287,73.3906,73.1016,73.2912,16351.0
2017-08-04 15:30:00,81.16,81.32,81.12,81.32,57372.0,73.2912,73.4357,73.2551,73.4357,57372.0
2017-08-07 09:30:00,81.33,81.33,80.82,81.26,9716.0,73.4447,73.4447,72.9842,73.3815,9716.0
2017-08-07 10:00:00,81.22,81.33,81.02,81.31,13048.0,73.3454,73.4447,73.1648,73.4267,13048.0
2017-08-07 10:30:00,81.29,81.41,81.22,81.28,16420.0,73.4086,73.517,73.3454,73.3996,16420.0
2017-08-07 11:00:00,81.25,81.42,81.22,81.41,15402.0,73.3725,73.526,73.3454,73.517,15402.0
2017-08-07 11:30:00,81.41,81.63,81.41,81.58,10648.0,73.517,73.7157,73.517,73.6705,10648.0
2017-08-07 12:00:00,81.58,81.58,81.49,81.56,8717.0,73.6705,73.6705,73.5892,73.6524,8717.0
2017-08-07 12:30:00,81.56,81.75,81.55,81.69,17773.0,73.6524,73.824,73.6434,73.7698,17773.0
2017-08-07 13:00:00,81.68,81.72,81.64,81.69,12107.0,73.7608,73.7969,73.7247,73.7698,12107.0
2017-08-07 13:30:00,81.71,81.82,81.69,81.82,19152.0,73.7879,73.8872,73.7698,73.8872,19152.0
2017-08-07 14:00:00,81.79,81.83,81.71,81.76,12295.0,73.8601,73.8963,73.7879,73.8331,12295.0
2017-08-07 14:30:00,81.76,81.91,81.75,81.86,14168.0,73.8331,73.9685,73.824,73.9234,14168.0
2017-08-07 15:00:00,81.87,81.9,81.83,81.89,21128.0,73.9324,73.9595,73.8963,73.9505,21128.0
2017-08-07 15:30:00,81.89,82.06,81.83,81.98,76258.0,73.9505,74.104,73.8963,74.0317,76258.0
2017-08-08 09:30:00,81.91,81.91,81.47,81.84,15461.0,73.9685,73.9685,73.5712,73.9053,15461.0
2017-08-08 10:00:00,81.76,82.08,81.75,81.92,11661.0,73.8331,74.122,73.824,73.9775,11661.0
2017-08-08 10:30:00,81.95,82.09,81.86,82.05,11596.0,74.0046,74.1311,73.9234,74.0949,11596.0
2017-08-08 11:00:00,82.07,82.09,81.94,81.95,15551.0,74.113,74.1311,73.9956,74.0046,15551.0
2017-08-08 11:30:00,81.96,82.15,81.96,82.08,23076.0,74.0137,74.1852,74.0137,74.122,23076.0
2017-08-08 12:00:00,82.1,82.26,82.1,82.17,13548.0,74.1401,74.2846,74.1401,74.2033,13548.0
2017-08-08 12:30:00,82.16,82.22,82.09,82.09,8652.0,74.1943,74.2485,74.1311,74.1311,8652.0
2017-08-08 13:00:00,82.05,82.1,82.0,82.0,7012.0,74.0949,74.1401,74.0498,74.0498,7012.0
2017-08-08 13:30:00,81.99,82.06,81.93,81.93,12509.0,74.0408,74.104,73.9866,73.9866,12509.0
2017-08-08 14:00:00,81.96,82.04,81.81,81.95,18649.0,74.0137,74.0859,73.8782,74.0046,18649.0
2017-08-08 14:30:00,81.95,81.97,81.9,81.9,21018.0,74.0046,74.0227,73.9595,73.9595,21018.0
2017-08-08 15:00:00,81.92,81.92,81.55,81.64,28861.0,73.9775,73.9775,73.6434,73.7247,28861.0
2017-08-08 15:30:00,81.64,81.64,81.31,81.38,138785.0,73.7247,73.7247,73.4267,73.4899,138785.0
2017-08-09 09:30:00,81.31,81.54,80.91,81.42,18254.0,73.4267,73.6344,73.0655,73.526,18254.0
2017-08-09 10:00:00,81.42,81.42,80.77,80.81,13729.0,73.526,73.526,72.939,72.9752,13729.0
2017-08-09 10:30:00,80.82,81.09,80.8,80.94,22683.0,72.9842,73.228,72.9661,73.0926,22683.0
2017-08-09 11:00:00,80.98,80.98,80.69,80.81,18325.0,73.1287,73.1287,72.8668,72.9752,18325.0
2017-08-09 11:30:00,80.83,80.87,80.69,80.8,17820.0,72.9932,73.0293,72.8668,72.9661,17820.0
2017-08-09 12:00:00,80.79,80.97,80.74,80.93,17141.0,72.9571,73.1197,72.912,73.0835,17141.0
2017-08-09 12:30:00,80.95,80.96,80.75,80.75,8669.0,73.1016,73.1106,72.921,72.921,8669.0
2017-08-09 13:00:00,80.77,80.78,80.56,80.59,12114.0,72.939,72.9481,72.7494,72.7765,12114.0
2017-08-09 13:30:00,80.62,80.78,80.55,80.55,13789.0,72.8036,72.9481,72.7404,72.7404,13789.0
2017-08-09 14:00:00,80.58,80.69,80.56,80.56,10609.0,72.7675,72.8668,72.7494,72.7494,10609.0
2017-08-09 14:30:00,80.57,80.6,80.47,80.5,16776.0,72.7584,72.7855,72.6681,72.6952,16776.0
2017-08-09 15:00:00,80.51,80.68,80.46,80.59,25235.0,72.7042,72.8578,72.6591,72.7765,25235.0
2017-08-09 15:30:00,80.6,80.71,80.54,80.6,69115.0,72.7855,72.8849,72.7313,72.7855,69115.0
2017-08-10 09:30:00,80.19,80.48,79.81,79.89,7502.0,72.4153,72.6772,72.0721,72.1444,7502.0
2017-08-10 10:00:00,79.88,79.92,79.37,79.47,29361.0,72.1353,72.1715,71.6748,71.7651,29361.0
2017-08-10 10:30:00,79.5,79.71,79.46,79.63,13074.0,71.7922,71.9818,71.7561,71.9096,13074.0
2017-08-10 11:00:00,79.63,79.71,79.38,79.47,12160.0,71.9096,71.9818,71.6838,71.7651,12160.0
2017-08-10 11:30:00,79.47,79.59,79.32,79.47,15089.0,71.7651,71.8734,71.6296,71.7651,15089.0
2017-08-10 12:00:00,79.45,79.45,79.25,79.27,17998.0,71.747,71.747,71.5664,71.5845,17998.0
2017-08-10 12:30:00,79.25,79.26,79.1,79.22,26582.0,71.5664,71.5754,71.431,71.5393,26582.0
2017-08-10 13:00:00,79.25,79.48,79.25,79.37,28926.0,71.5664,71.7741,71.5664,71.6748,28926.0
2017-08-10 13:30:00,79.36,79.39,79.17,79.26,12945.0,71.6657,71.6928,71.4942,71.5754,12945.0
2017-08-10 14:00:00,79.24,79.58,79.16,79.44,15625.0,71.5574,71.8644,71.4851,71.738,15625.0
2017-08-10 14:30:00,79.47,79.63,79.47,79.53,15252.0,71.7651,71.9096,71.7651,71.8193,15252.0
2017-08-10 15:00:00,79.5,79.58,79.2,79.29,21915.0,71.7922,71.8644,71.5213,71.6025,21915.0
2017-08-10 15:30:00,79.29,79.34,78.86,78.95,117536.0,71.6025,71.6477,71.2142,71.2955,117536.0
2017-08-11 09:30:00,78.93,79.4,78.63,79.3,27492.0,71.2774,71.7019,71.0065,71.6116,27492.0
2017-08-11 10:00:00,79.3,79.49,79.15,79.49,21997.0,71.6116,71.7831,71.4761,71.7831,21997.0
2017-08-11 10:30:00,79.5,79.67,79.44,79.54,19252.0,71.7922,71.9457,71.738,71.8283,19252.0
2017-08-11 11:00:00,79.54,79.54,79.27,79.33,14013.0,71.8283,71.8283,71.5845,71.6387,14013.0
2017-08-11 11:30:00,79.35,79.49,79.25,79.35,23591.0,71.6567,71.7831,71.5664,71.6567,23591.0
2017-08-11 12:00:00,79.39,79.6,79.36,79.6,18287.0,71.6928,71.8825,71.6657,71.8825,18287.0
2017-08-11 12:30:00,79.6,79.65,79.52,79.61,15142.0,71.8825,71.9276,71.8102,71.8915,15142.0
2017-08-11 13:00:00,79.61,79.74,79.59,79.67,15048.0,71.8915,72.0089,71.8734,71.9457,15048.0
2017-08-11 13:30:00,79.68,79.77,79.65,79.77,8765.0,71.9547,72.036,71.9276,72.036,8765.0
2017-08-11 14:00:00,79.74,79.77,79.5,79.52,11868.0,72.0089,72.036,71.7922,71.8102,11868.0
2017-08-11 14:30:00,79.51,79.51,79.27,79.3,16940.0,71.8012,71.8012,71.5845,71.6116,16940.0
2017-08-11 15:00:00,79.29,79.36,79.1,79.24,18694.0,71.6025,71.6657,71.431,71.5574,18694.0
2017-08-11 15:30:00,79.25,79.44,79.23,79.28,52763.0,71.5664,71.738,71.5484,71.5935,52763.0
2017-08-14 09:30:00,79.84,80.03,79.7,79.74,10276.0,72.0992,72.2708,71.9728,72.0089,10276.0
2017-08-14 10:00:00,79.75,79.81,79.53,79.54,15757.0,72.0179,72.0721,71.8193,71.8283,15757.0
2017-08-14 10:30:00,79.57,79.69,79.55,79.65,10831.0,71.8554,71.9638,71.8373,71.9276,10831.0
2017-08-14 11:00:00,79.66,79.66,79.4,79.42,19216.0,71.9367,71.9367,71.7019,71.7199,19216.0
2017-08-14 11:30:00,79.44,79.58,79.43,79.54,13364.0,71.738,71.8644,71.729,71.8283,13364.0
2017-08-14 12:00:00,79.58,79.63,79.41,79.41,16141.0,71.8644,71.9096,71.7109,71.7109,16141.0
2017-08-14 12:30:00,79.43,79.44,79.32,79.32,8627.0,71.729,71.738,71.6296,71.6296,8627.0
2017-08-14 13:00:00,79.33,79.35,79.25,79.25,8858.0,71.6387,71.6567,71.5664,71.5664,8858.0
2017-08-14 13:30:00,79.27,79.3,79.19,79.19,12179.0,71.5845,71.6116,71.5122,71.5122,12179.0
2017-08-14 14:00:00,79.22,79.25,79.08,79.24,28747.0,71.5393,71.5664,71.4129,71.5574,28747.0
2017-08-14 14:30:00,79.27,79.33,79.11,79.14,22994.0,71.5845,71.6387,71.44,71.4671,22994.0
2017-08-14 15:00:00,79.16,79.63,79.11,79.63,41340.0,71.4851,71.9096,71.44,71.9096,41340.0
2017-08-14 15:30:00,79.66,79.69,79.45,79.47,89411.0,71.9367,71.9638,71.747,71.7651,89411.0
2017-08-15 09:30:00,79.5,79.5,79.01,79.34,7681.0,71.7922,71.7922,71.3497,71.6477,7681.0
2017-08-15 10:00:00,79.33,79.4,78.98,79.06,8987.0,71.6387,71.7019,71.3226,71.3948,8987.0
2017-08-15 10:30:00,79.01,79.19,78.93,79.15,8302.0,71.3497,71.5122,71.2774,71.4761,8302.0
2017-08-15 11:00:00,79.15,79.23,79.1,79.15,7881.0,71.4761,71.5484,71.431,71.4761,7881.0
2017-08-15 11:30:00,79.2,79.2,79.06,79.07,7397.0,71.5213,71.5213,71.3948,71.4039,7397.0
2017-08-15 12:00:00,79.05,79.13,79.02,79.13,11038.0,71.3858,71.458,71.3587,71.458,11038.0
2017-08-15 12:30:00,79.09,79.13,79.06,79.07,3300.0,71.4219,71.458,71.3948,71.4039,3300.0
2017-08-15 13:00:00,79.04,79.04,78.81,78.86,12265.0,71.3768,71.3768,71.1691,71.2142,12265.0
2017-08-15 13:30:00,78.86,78.94,78.78,78.78,7260.0,71.2142,71.2865,71.142,71.142,7260.0
2017-08-15 14:00:00,78.77,78.93,78.74,78.93,8437.0,71.1329,71.2774,71.1059,71.2774,8437.0
2017-08-15 14:30:00,78.95,79.02,78.89,78.91,10611.0,71.2955,71.3587,71.2413,71.2594,10611.0
2017-08-15 15:00:00,78.95,78.97,78.84,78.96,21275.0,71.2955,71.3136,71.1962,71.3045,21275.0
2017-08-15 15:30:00,78.94,79.15,78.92,78.95,66645.0,71.2865,71.4761,71.2684,71.2955,66645.0
2017-08-16 09:30:00,79.04,79.25,78.98,79.05,15631.0,71.3768,71.5664,71.3226,71.3858,15631.0
2017-08-16 10:00:00,79.04,79.11,78.89,79.01,11036.0,71.3768,71.44,71.2413,71.3497,11036.0
2017-08-16 10:30:00,78.97,79.09,78.89,79.06,17465.0,71.3136,71.4219,71.2413,71.3948,17465.0
2017-08-16 11:00:00,79.08,79.13,79.0,79.0,16568.0,71.4129,71.458,71.3406,71.3406,16568.0
2017-08-16 11:30:00,79.0,79.15,78.99,79.12,17592.0,71.3406,71.4761,71.3316,71.449,17592.0
2017-08-16 12:00:00,79.1,79.12,79.06,79.08,13911.0,71.431,71.449,71.3948,71.4129,13911.0
2017-08-16 12:30:00,79.09,79.34,79.09,79.21,23931.0,71.4219,71.6477,71.4219,71.5303,23931.0
2017-08-16 13:00:00,79.2,79.4,79.08,79.4,45969.0,71.5213,71.7019,71.4129,71.7019,45969.0
2017-08-16 13:30:00,79.39,79.5,79.33,79.49,7525.0,71.6928,71.7922,71.6387,71.7831,7525.0
2017-08-16 14:00:00,79.47,79.63,79.42,79.52,11714.0,71.7651,71.9096,71.7199,71.8102,11714.0
2017-08-16 14:30:00,79.47,79.53,79.39,79.49,9807.0,71.7651,71.8193,71.6928,71.7831,9807.0
2017-08-16 15:00:00,79.53,79.63,79.47,79.48,20078.0,71.8193,71.9096,71.7651,71.7741,20078.0
2017-08-16 15:30:00,79.47,79.52,79.25,79.3,83118.0,71.7651,71.8102,71.5664,71.6116,83118.0
2017-08-17 09:30:00,79.18,79.55,79.1,79.4,9452.0,71.5032,71.8373,71.431,71.7019,9452.0
2017-08-17 10:00:00,79.31,79.96,79.31,79.55,39309.0,71.6206,72.2076,71.6206,71.8373,39309.0
2017-08-17 10:30:00,79.59,79.79,79.54,79.63,11017.0,71.8734,72.0541,71.8283,71.9096,11017.0
2017-08-17 11:00:00,79.64,79.76,79.62,79.65,11316.0,71.9186,72.027,71.9005,71.9276,11316.0
2017-08-17 11:30:00,79.65,79.66,79.43,79.45,10183.0,71.9276,71.9367,71.729,71.747,10183.0
2017-08-17 12:00:00,79.46,79.53,79.27,79.33,25927.0,71.7561,71.8193,71.5845,71.6387,25927.0
2017-08-17 12:30:00,79.28,79.39,79.28,79.37,17300.0,71.5935,71.6928,71.5935,71.6748,17300.0
2017-08-17 13:00:00,79.34,79.38,79.21,79.37,42688.0,71.6477,71.6838,71.5303,71.6748,42688.0
2017-08-17 13:30:00,79.38,79.46,79.25,79.45,21514.0,71.6838,71.7561,71.5664,71.747,21514.0
2017-08-17 14:00:00,79.46,79.46,79.24,79.32,28193.0,71.7561,71.7561,71.5574,71.6296,28193.0
2017-08-17 14:30:00,79.31,79.41,79.28,79.41,31557.0,71.6206,71.7109,71.5935,71.7109,31557.0
2017-08-17 15:00:00,79.41,79.41,79.14,79.2,42199.0,71.7109,71.7109,71.4671,71.5213,42199.0
2017-08-17 15:30:00,79.2,79.26,78.76,78.83,99639.0,71.5213,71.5754,71.1239,71.1871,99639.0
2017-08-18 09:30:00,78.58,78.87,78.21,78.21,29372.0,70.9614,71.2233,70.6272,70.6272,29372.0
2017-08-18 10:00:00,78.23,78.33,78.06,78.2,22783.0,70.6453,70.7356,70.4918,70.6182,22783.0
2017-08-18 10:30:00,78.16,78.43,78.09,78.36,24115.0,70.5821,70.8259,70.5189,70.7627,24115.0
2017-08-18 11:00:00,78.37,78.68,78.27,78.68,17560.0,70.7717,71.0517,70.6814,71.0517,17560.0
2017-08-18 11:30:00,78.69,78.74,78.61,78.67,8549.0,71.0607,71.1059,70.9885,71.0426,8549.0
2017-08-18 12:00:00,78.7,78.72,78.49,78.66,5840.0,71.0697,71.0878,70.8801,71.0336,5840.0
2017-08-18 12:30:00,78.61,78.86,78.61,78.81,8008.0,70.9885,71.2142,70.9885,71.1691,8008.0
2017-08-18 13:00:00,78.75,78.81,78.59,78.6,15151.0,71.1149,71.1691,70.9704,70.9794,15151.0
2017-08-18 13:30:00,78.55,78.58,78.33,78.33,5941.0,70.9343,70.9614,70.7356,70.7356,5941.0
2017-08-18 14:00:00,78.33,78.37,78.25,78.36,8916.0,70.7356,70.7717,70.6634,70.7627,8916.0
2017-08-18 14:30:00,78.37,78.57,78.35,78.49,18509.0,70.7717,70.9523,70.7537,70.8801,18509.0
2017-08-18 15:00:00,78.45,78.58,78.32,78.36,17738.0,70.844,70.9614,70.7266,70.7627,17738.0
2017-08-18 15:30:00,78.35,78.42,78.1,78.17,61128.0,70.7537,70.8169,70.5279,70.5911,61128.0
2017-08-21 09:30:00,78.2,78.32,77.77,78.09,7227.0,70.6182,70.7266,70.2299,70.5189,7227.0
2017-08-21 10:00:00,78.0,78.13,77.98,78.06,5008.0,70.4376,70.555,70.4195,70.4918,5008.0
2017-08-21 10:30:00,78.09,78.24,78.07,78.15,5301.0,70.5189,70.6543,70.5008,70.5731,5301.0
2017-08-21 11:00:00,78.16,78.19,77.82,77.84,27973.0,70.5821,70.6092,70.2751,70.2931,27973.0
2017-08-21 11:30:00,77.83,77.91,77.66,77.66,21472.0,70.2841,70.3563,70.1306,70.1306,21472.0
2017-08-21 12:00:00,77.61,77.72,77.53,77.66,16429.0,70.0854,70.1848,70.0132,70.1306,16429.0
2017-08-21 12:30:00,77.6,77.64,77.42,77.52,11612.0,70.0764,70.1125,69.9138,70.0041,11612.0
2017-08-21 13:00:00,77.54,77.56,77.46,77.47,9336.0,70.0222,70.0403,69.95,69.959,9336.0
2017-08-21 13:30:00,77.47,77.57,77.43,77.52,13605.0,69.959,70.0493,69.9229,70.0041,13605.0
2017-08-21 14:00:00,77.51,77.6,77.5,77.5,12456.0,69.9951,70.0764,69.9861,69.9861,12456.0
2017-08-21 14:30:00,77.5,77.6,77.5,77.58,11590.0,69.9861,70.0764,69.9861,70.0583,11590.0
2017-08-21 15:00:00,77.58,77.61,77.47,77.6,41188.0,70.0583,70.0854,69.959,70.0764,41188.0
2017-08-21 15:30:00,77.63,77.66,77.45,77.47,92364.0,70.1035,70.1306,69.9409,69.959,92364.0
2017-08-22 09:30:00,77.68,77.91,77.28,77.67,25273.0,70.1486,70.3563,69.7874,70.1396,25273.0
2017-08-22 10:00:00,77.63,77.89,77.62,77.78,16868.0,70.1035,70.3383,70.0944,70.2389,16868.0
2017-08-22 10:30:00,77.82,78.01,77.8,78.01,4724.0,70.2751,70.4466,70.257,70.4466,4724.0
2017-08-22 11:00:00,78.01,78.02,77.87,77.87,16433.0,70.4466,70.4557,70.3202,70.3202,16433.0
2017-08-22 11:30:00,77.89,77.96,77.82,77.85,11839.0,70.3383,70.4015,70.2751,70.3021,11839.0
2017-08-22 12:00:00,77.81,77.84,77.76,77.81,9002.0,70.266,70.2931,70.2209,70.266,9002.0
2017-08-22 12:30:00,77.81,77.81,77.6,77.68,41722.0,70.266,70.266,70.0764,70.1486,41722.0
2017-08-22 13:00:00,77.69,77.79,77.68,77.76,31511.0,70.1577,70.248,70.1486,70.2209,31511.0
2017-08-22 13:30:00,77.76,77.77,77.52,77.53,27075.0,70.2209,70.2299,70.0041,70.0132,27075.0
2017-08-22 14:00:00,77.54,77.76,77.52,77.76,59711.0,70.0222,70.2209,70.0041,70.2209,59711.0
2017-08-22 14:30:00,77.8,78.04,77.76,78.04,20383.0,70.257,70.4737,70.2209,70.4737,20383.0
2017-08-22 15:00:00,78.03,78.16,78.02,78.09,21579.0,70.4647,70.5821,70.4557,70.5189,21579.0
2017-08-22 15:30:00,78.11,78.32,77.97,78.07,107300.0,70.5369,70.7266,70.4105,70.5008,107300.0
2017-08-23 09:30:00,77.81,77.86,77.3,77.42,29984.0,70.266,70.3112,69.8055,69.9138,29984.0
2017-08-23 10:00:00,77.38,77.41,77.16,77.16,47750.0,69.8777,69.9048,69.679,69.679,47750.0
2017-08-23 10:30:00,77.19,77.24,76.94,76.95,14139.0,69.7061,69.7513,69.4804,69.4894,14139.0
2017-08-23 11:00:00,76.98,76.98,76.87,76.93,32263.0,69.5165,69.5165,69.4172,69.4713,32263.0
2017-08-23 11:30:00,76.92,77.0,76.87,76.98,13239.0,69.4623,69.5346,69.4172,69.5165,13239.0
2017-08-23 12:00:00,77.0,77.01,76.9,76.9,9143.0,69.5346,69.5436,69.4443,69.4443,9143.0
2017-08-23 12:30:00,76.93,76.96,76.79,76.84,25494.0,69.4713,69.4984,69.3449,69.3901,25494.0
2017-08-23 13:00:00,76.83,76.98,76.82,76.86,24421.0,69.381,69.5165,69.372,69.4081,24421.0
2017-08-23 13:30:00,76.88,76.96,76.84,76.96,31503.0,69.4262,69.4984,69.3901,69.4984,31503.0
2017-08-23 14:00:00,76.97,77.02,76.89,76.99,29249.0,69.5075,69.5526,69.4352,69.5255,29249.0
2017-08-23 14:30:00,77.01,77.07,76.91,77.0,110010.0,69.5436,69.5978,69.4533,69.5346,110010.0
2017-08-23 15:00:00,77.0,77.2,76.97,77.2,20186.0,69.5346,69.7152,69.5075,69.7152,20186.0
2017-08-23 15:30:00,77.21,77.25,77.04,77.1,96107.0,69.7242,69.7603,69.5707,69.6249,96107.0
2017-08-24 09:30:00,77.24,77.54,76.89,77.11,23254.0,69.7513,70.0222,69.4352,69.6339,23254.0
2017-08-24 10:00:00,77.0,77.2,76.82,77.13,33177.0,69.5346,69.7152,69.372,69.652,33177.0
2017-08-24 10:30:00,77.12,77.32,77.12,77.24,33643.0,69.6429,69.8235,69.6429,69.7513,33643.0
2017-08-24 11:00:00,77.22,77.35,77.05,77.05,25132.0,69.7332,69.8506,69.5797,69.5797,25132.0
2017-08-24 11:30:00,77.09,77.32,77.06,77.32,14620.0,69.6158,69.8235,69.5887,69.8235,14620.0
2017-08-24 12:00:00,77.31,77.34,77.24,77.25,4375.0,69.8145,69.8416,69.7513,69.7603,4375.0
2017-08-24 12:30:00,77.25,77.31,77.24,77.29,5055.0,69.7603,69.8145,69.7513,69.7964,5055.0
2017-08-24 13:00:00,77.28,77.31,77.22,77.28,6552.0,69.7874,69.8145,69.7332,69.7874,6552.0
2017-08-24 13:30:00,77.26,77.37,77.24,77.32,7954.0,69.7693,69.8687,69.7513,69.8235,7954.0
2017-08-24 14:00:00,77.29,77.34,77.27,77.31,7068.0,69.7964,69.8416,69.7784,69.8145,7068.0
2017-08-24 14:30:00,77.3,77.31,77.16,77.2,21299.0,69.8055,69.8145,69.679,69.7152,21299.0
2017-08-24 15:00:00,77.21,77.3,77.11,77.23,26455.0,69.7242,69.8055,69.6339,69.7423,26455.0
2017-08-24 15:30:00,77.21,77.27,77.14,77.15,63176.0,69.7242,69.7784,69.661,69.67,63176.0
2017-08-25 09:30:00,77.58,77.81,77.43,77.71,13240.0,70.0583,70.266,69.9229,70.1757,13240.0
2017-08-25 10:00:00,77.69,77.74,77.58,77.64,7523.0,70.1577,70.2028,70.0583,70.1125,7523.0
2017-08-25 10:30:00,77.66,77.66,77.53,77.6,21170.0,70.1306,70.1306,70.0132,70.0764,21170.0
2017-08-25 11:00:00,77.59,77.67,77.53,77.63,19807.0,70.0674,70.1396,70.0132,70.1035,19807.0
2017-08-25 11:30:00,77.61,77.66,77.56,77.61,19347.0,70.0854,70.1306,70.0403,70.0854,19347.0
2017-08-25 12:00:00,77.6,77.73,77.59,77.59,31038.0,70.0764,70.1938,70.0674,70.0674,31038.0
2017-08-25 12:30:00,77.58,77.63,77.55,77.63,7192.0,70.0583,70.1035,70.0312,70.1035,7192.0
2017-08-25 13:00:00,77.62,77.65,77.53,77.6,14302.0,70.0944,70.1215,70.0132,70.0764,14302.0
2017-08-25 13:30:00,77.59,77.63,77.51,77.53,22176.0,70.0674,70.1035,69.9951,70.0132,22176.0
2017-08-25 14:00:00,77.53,77.62,77.53,77.58,9620.0,70.0132,70.0944,70.0132,70.0583,9620.0
2017-08-25 14:30:00,77.58,77.74,77.58,77.73,18245.0,70.0583,70.2028,70.0583,70.1938,18245.0
2017-08-25 15:00:00,77.73,77.81,77.64,77.78,22899.0,70.1938,70.266,70.1125,70.2389,22899.0
2017-08-25 15:30:00,77.77,77.8,77.6,77.63,65599.0,70.2299,70.257,70.0764,70.1035,65599.0
2017-08-28 09:30:00,77.97,78.2,77.82,77.99,23818.0,70.4105,70.6182,70.2751,70.4286,23818.0
2017-08-28 10:00:00,78.07,78.1,77.93,78.03,17478.0,70.5008,70.5279,70.3744,70.4647,17478.0
2017-08-28 10:30:00,78.01,78.09,77.85,78.0,25501.0,70.4466,70.5189,70.3021,70.4376,25501.0
2017-08-28 11:00:00,78.01,78.1,77.94,77.98,19221.0,70.4466,70.5279,70.3834,70.4195,19221.0
2017-08-28 11:30:00,77.92,78.0,77.84,78.0,15152.0,70.3654,70.4376,70.2931,70.4376,15152.0
2017-08-28 12:00:00,77.96,78.13,77.89,78.12,21904.0,70.4015,70.555,70.3383,70.546,21904.0
2017-08-28 12:30:00,78.12,78.12,77.98,78.03,10090.0,70.546,70.546,70.4195,70.4647,10090.0
2017-08-28 13:00:00,78.01,78.14,78.0,78.14,12259.0,70.4466,70.564,70.4376,70.564,12259.0
2017-08-28 13:30:00,78.11,78.25,78.11,78.24,18297.0,70.5369,70.6634,70.5369,70.6543,18297.0
2017-08-28 14:00:00,78.25,78.25,78.02,78.05,10582.0,70.6634,70.6634,70.4557,70.4828,10582.0
2017-08-28 14:30:00,78.05,78.14,78.01,78.06,16511.0,70.4828,70.564,70.4466,70.4918,16511.0
2017-08-28 15:00:00,78.06,78.13,77.87,77.94,29548.0,70.4918,70.555,70.3202,70.3834,29548.0
2017-08-28 15:30:00,77.95,78.07,77.85,78.05,82098.0,70.3925,70.5008,70.3021,70.4828,82098.0
2017-08-29 09:30:00,77.72,78.17,77.7,77.97,19335.0,70.1848,70.5911,70.1667,70.4105,19335.0
2017-08-29 10:00:00,77.93,78.19,77.85,78.18,11969.0,70.3744,70.6092,70.3021,70.6002,11969.0
2017-08-29 10:30:00,78.19,78.34,78.14,78.18,17734.0,70.6092,70.7446,70.564,70.6002,17734.0
2017-08-29 11:00:00,78.17,78.19,77.9,77.96,11536.0,70.5911,70.6092,70.3473,70.4015,11536.0
2017-08-29 11:30:00,77.96,78.06,77.87,77.87,17097.0,70.4015,70.4918,70.3202,70.3202,17097.0
2017-08-29 12:00:00,77.87,77.91,77.78,77.9,4865.0,70.3202,70.3563,70.2389,70.3473,4865.0
2017-08-29 12:30:00,77.87,77.9,77.78,77.82,7175.0,70.3202,70.3473,70.2389,70.2751,7175.0
2017-08-29 13:00:00,77.85,77.85,77.75,77.8,6892.0,70.3021,70.3021,70.2118,70.257,6892.0
2017-08-29 13:30:00,77.83,77.88,77.72,77.77,7568.0,70.2841,70.3292,70.1848,70.2299,7568.0
2017-08-29 14:00:00,77.79,77.82,77.73,77.76,10583.0,70.248,70.2751,70.1938,70.2209,10583.0
2017-08-29 14:30:00,77.76,77.96,77.75,77.89,9412.0,70.2209,70.4015,70.2118,70.3383,9412.0
2017-08-29 15:00:00,77.85,77.86,77.79,77.81,15455.0,70.3021,70.3112,70.248,70.266,15455.0
2017-08-29 15:30:00,77.82,77.83,77.75,77.8,55352.0,70.2751,70.2841,70.2118,70.257,55352.0
2017-08-30 09:30:00,77.74,77.93,77.54,77.57,8117.0,70.2028,70.3744,70.0222,70.0493,8117.0
2017-08-30 10:00:00,77.75,77.75,77.55,77.67,7230.0,70.2118,70.2118,70.0312,70.1396,7230.0
2017-08-30 10:30:00,77.75,77.77,77.59,77.73,8650.0,70.2118,70.2299,70.0674,70.1938,8650.0
2017-08-30 11:00:00,77.69,77.69,77.53,77.59,6909.0,70.1577,70.1577,70.0132,70.0674,6909.0
2017-08-30 11:30:00,77.57,77.58,77.46,77.51,11001.0,70.0493,70.0583,69.95,69.9951,11001.0
2017-08-30 12:00:00,77.49,77.57,77.45,77.57,7360.0,69.9771,70.0493,69.9409,70.0493,7360.0
2017-08-30 12:30:00,77.6,77.73,77.55,77.73,6472.0,70.0764,70.1938,70.0312,70.1938,6472.0
2017-08-30 13:00:00,77.78,78.1,77.77,78.05,6934.0,70.2389,70.5279,70.2299,70.4828,6934.0
2017-08-30 13:30:00,78.04,78.31,78.04,78.3,14639.0,70.4737,70.7175,70.4737,70.7085,14639.0
2017-08-30 14:00:00,78.31,78.31,78.18,78.19,18176.0,70.7175,70.7175,70.6002,70.6092,18176.0
2017-08-30 14:30:00,78.19,78.25,78.06,78.19,11225.0,70.6092,70.6634,70.4918,70.6092,11225.0
2017-08-30 15:00:00,78.2,78.28,78.14,78.25,64512.0,70.6182,70.6905,70.564,70.6634,64512.0
2017-08-30 15:30:00,78.24,78.34,78.17,78.27,37303.0,70.6543,70.7446,70.5911,70.6814,37303.0
2017-08-31 09:30:00,78.71,78.78,78.5,78.56,50889.0,71.0788,71.142,70.8891,70.9433,50889.0
2017-08-31 10:00:00,78.57,78.67,78.48,78.61,14513.0,70.9523,71.0426,70.8711,70.9885,14513.0
2017-08-31 10:30:00,78.6,78.6,78.45,78.47,13108.0,70.9794,70.9794,70.844,70.862,13108.0
2017-08-31 11:00:00,78.48,78.76,78.48,78.69,13822.0,70.8711,71.1239,70.8711,71.0607,13822.0
2017-08-31 11:30:00,78.67,78.75,78.6,78.67,5048.0,71.0426,71.1149,70.9794,71.0426,5048.0
2017-08-31 12:00:00,78.64,78.83,78.64,78.78,8650.0,71.0156,71.1871,71.0156,71.142,8650.0
2017-08-31 12:30:00,78.75,78.75,78.65,78.66,6797.0,71.1149,71.1149,71.0246,71.0336,6797.0
2017-08-31 13:00:00,78.7,78.7,78.59,78.63,3926.0,71.0697,71.0697,70.9704,71.0065,3926.0
2017-08-31 13:30:00,78.64,78.78,78.61,78.7,8121.0,71.0156,71.142,70.9885,71.0697,8121.0
2017-08-31 14:00:00,78.7,78.71,78.65,78.71,16318.0,71.0697,71.0788,71.0246,71.0788,16318.0
2017-08-31 14:30:00,78.72,78.96,78.68,78.89,28536.0,71.0878,71.3045,71.0517,71.2413,28536.0
2017-08-31 15:00:00,78.91,78.96,78.84,78.89,57073.0,71.2594,71.3045,71.1962,71.2413,57073.0
2017-08-31 15:30:00,78.91,79.0,78.63,78.71,76593.0,71.2594,71.3406,71.0065,71.0788,76593.0
2017-09-01 09:30:00,79.03,79.19,78.84,78.89,14282.0,71.3677,71.5122,71.1962,71.2413,14282.0
2017-09-01 10:00:00,78.94,79.18,78.9,79.07,5531.0,71.2865,71.5032,71.2503,71.4039,5531.0
2017-09-01 10:30:00,79.02,79.32,79.02,79.31,15617.0,71.3587,71.6296,71.3587,71.6206,15617.0
2017-09-01 11:00:00,79.33,79.33,79.14,79.21,14525.0,71.6387,71.6387,71.4671,71.5303,14525.0
2017-09-01 11:30:00,79.21,79.25,79.15,79.23,13032.0,71.5303,71.5664,71.4761,71.5484,13032.0
2017-09-01 12:00:00,79.22,79.23,79.12,79.19,18260.0,71.5393,71.5484,71.449,71.5122,18260.0
2017-09-01 12:30:00,79.2,79.23,79.17,79.23,8659.0,71.5213,71.5484,71.4942,71.5484,8659.0
2017-09-01 13:00:00,79.24,79.35,79.24,79.34,10151.0,71.5574,71.6567,71.5574,71.6477,10151.0
2017-09-01 13:30:00,79.35,79.35,79.25,79.25,32461.0,71.6567,71.6567,71.5664,71.5664,32461.0
2017-09-01 14:00:00,79.24,79.38,79.22,79.38,13745.0,71.5574,71.6838,71.5393,71.6838,13745.0
2017-09-01 14:30:00,79.36,79.4,79.23,79.23,95742.0,71.6657,71.7019,71.5484,71.5484,95742.0
2017-09-01 15:00:00,79.23,79.32,79.21,79.31,32171.0,71.5484,71.6296,71.5303,71.6206,32171.0
2017-09-01 15:30:00,79.31,79.31,79.13,79.15,87731.0,71.6206,71.6206,71.458,71.4761,87731.0
2017-09-05 09:30:00,79.16,80.0,79.16,79.66,35665.0,71.4851,72.2437,71.4851,71.9367,35665.0
2017-09-05 10:00:00,79.65,79.75,79.56,79.63,25986.0,71.9276,72.0179,71.8464,71.9096,25986.0
2017-09-05 10:30:00,79.6,79.69,79.44,79.45,35503.0,71.8825,71.9638,71.738,71.747,35503.0
2017-09-05 11:00:00,79.45,79.62,79.45,79.55,16670.0,71.747,71.9005,71.747,71.8373,16670.0
2017-09-05 11:30:00,79.52,79.68,79.51,79.67,15092.0,71.8102,71.9547,71.8012,71.9457,15092.0
2017-09-05 12:00:00,79.65,79.65,79.32,79.37,24827.0,71.9276,71.9276,71.6296,71.6748,24827.0
2017-09-05 12:30:00,79.35,79.36,79.23,79.31,16969.0,71.6567,71.6657,71.5484,71.6206,16969.0
2017-09-05 13:00:00,79.3,79.43,79.21,79.39,27824.0,71.6116,71.729,71.5303,71.6928,27824.0
2017-09-05 13:30:00,79.38,79.62,79.35,79.62,17251.0,71.6838,71.9005,71.6567,71.9005,17251.0
2017-09-05 14:00:00,79.63,79.91,79.63,79.77,68546.0,71.9096,72.1624,71.9096,72.036,68546.0
2017-09-05 14:30:00,79.77,79.82,79.56,79.61,41993.0,72.036,72.0811,71.8464,71.8915,41993.0
2017-09-05 15:00:00,79.63,79.78,79.62,79.78,37069.0,71.9096,72.045,71.9005,72.045,37069.0
2017-09-05 15:30:00,79.79,79.79,79.38,79.4,149467.0,72.0541,72.0541,71.6838,71.7019,149467.0
2017-09-06 09:30:00,79.86,79.96,79.57,79.85,79358.0,72.1173,72.2076,71.8554,72.1082,79358.0
2017-09-06 10:00:00,79.88,80.01,79.66,79.97,38377.0,72.1353,72.2527,71.9367,72.2166,38377.0
2017-09-06 10:30:00,79.97,80.01,79.87,79.97,19466.0,72.2166,72.2527,72.1263,72.2166,19466.0
2017-09-06 11:00:00,79.95,80.02,79.79,79.88,40585.0,72.1985,72.2618,72.0541,72.1353,40585.0
2017-09-06 11:30:00,79.89,79.96,79.82,79.88,26045.0,72.1444,72.2076,72.0811,72.1353,26045.0
2017-09-06 12:00:00,79.89,79.94,79.87,79.89,16114.0,72.1444,72.1895,72.1263,72.1444,16114.0
2017-09-06 12:30:00,79.86,79.92,79.82,79.89,21122.0,72.1173,72.1715,72.0811,72.1444,21122.0
2017-09-06 13:00:00,79.88,79.92,79.81,79.89,20143.0,72.1353,72.1715,72.0721,72.1444,20143.0
2017-09-06 13:30:00,79.91,80.53,79.89,80.1,41434.0,72.1624,72.7223,72.1444,72.334,41434.0
2017-09-06 14:00:00,80.12,80.3,79.97,79.98,30507.0,72.3521,72.5146,72.2166,72.2256,30507.0
2017-09-06 14:30:00,79.96,80.2,79.95,80.16,23436.0,72.2076,72.4243,72.1985,72.3882,23436.0
2017-09-06 15:00:00,80.15,80.34,80.06,80.32,28573.0,72.3792,72.5507,72.2979,72.5327,28573.0
2017-09-06 15:30:00,80.31,80.34,80.18,80.27,82160.0,72.5236,72.5507,72.4062,72.4875,82160.0
2017-09-07 09:30:00,80.38,80.63,79.7,80.01,18472.0,72.5869,72.8126,71.9728,72.2527,18472.0
2017-09-07 10:00:00,79.89,80.09,79.89,79.99,5825.0,72.1444,72.325,72.1444,72.2347,5825.0
2017-09-07 10:30:00,79.98,80.38,79.96,80.38,17730.0,72.2256,72.5869,72.2076,72.5869,17730.0
2017-09-07 11:00:00,80.38,80.38,79.96,80.04,12122.0,72.5869,72.5869,72.2076,72.2798,12122.0
2017-09-07 11:30:00,80.04,80.24,80.01,80.18,11912.0,72.2798,72.4604,72.2527,72.4062,11912.0
2017-09-07 12:00:00,80.17,80.19,80.04,80.04,9700.0,72.3972,72.4153,72.2798,72.2798,9700.0
2017-09-07 12:30:00,80.03,80.15,80.03,80.15,9008.0,72.2708,72.3792,72.2708,72.3792,9008.0
2017-09-07 13:00:00,80.11,80.18,80.09,80.16,9838.0,72.343,72.4062,72.325,72.3882,9838.0
2017-09-07 13:30:00,80.17,80.17,79.99,80.03,12944.0,72.3972,72.3972,72.2347,72.2708,12944.0
2017-09-07 14:00:00,80.05,80.25,80.04,80.21,14276.0,72.2888,72.4695,72.2798,72.4333,14276.0
2017-09-07 14:30:00,80.22,80.31,80.19,80.29,20703.0,72.4424,72.5236,72.4153,72.5056,20703.0
2017-09-07 15:00:00,80.3,80.31,80.02,80.08,28560.0,72.5146,72.5236,72.2618,72.3159,28560.0
2017-09-07 15:30:00,80.09,80.32,80.06,80.22,82577.0,72.325,72.5327,72.2979,72.4424,82577.0
2017-09-08 09:30:00,80.21,80.45,79.9,80.45,14160.0,72.4333,72.6501,72.1534,72.6501,14160.0
2017-09-08 10:00:00,80.46,81.03,80.46,80.81,24199.0,72.6591,73.1738,72.6591,72.9752,24199.0
2017-09-08 10:30:00,80.97,81.18,80.95,81.13,8528.0,73.1197,73.3093,73.1016,73.2641,8528.0
2017-09-08 11:00:00,81.11,81.14,80.97,81.08,11868.0,73.2461,73.2732,73.1197,73.219,11868.0
2017-09-08 11:30:00,81.1,81.39,81.04,81.37,9624.0,73.237,73.4989,73.1829,73.4809,9624.0
2017-09-08 12:00:00,81.4,81.4,80.99,81.03,19326.0,73.508,73.508,73.1377,73.1738,19326.0
2017-09-08 12:30:00,81.01,81.2,81.0,81.16,26159.0,73.1558,73.3274,73.1467,73.2912,26159.0
2017-09-08 13:00:00,81.11,81.14,81.0,81.02,22058.0,73.2461,73.2732,73.1467,73.1648,22058.0
2017-09-08 13:30:00,81.01,81.09,80.91,81.07,36920.0,73.1558,73.228,73.0655,73.21,36920.0
2017-09-08 14:00:00,81.09,81.15,81.0,81.02,28526.0,73.228,73.2822,73.1467,73.1648,28526.0
2017-09-08 14:30:00,81.0,81.06,80.92,80.93,26579.0,73.1467,73.2009,73.0745,73.0835,26579.0
2017-09-08 15:00:00,80.93,81.04,80.86,80.89,27002.0,73.0835,73.1829,73.0203,73.0474,27002.0
2017-09-08 15:30:00,80.9,80.9,80.77,80.81,66268.0,73.0564,73.0564,72.939,72.9752,66268.0
2017-09-11 09:30:00,81.23,81.64,80.48,81.0,118556.0,73.3544,73.7247,72.6772,73.1467,118556.0
2017-09-11 10:00:00,81.03,81.17,80.7,80.72,107261.0,73.1738,73.3003,72.8758,72.8939,107261.0
2017-09-11 10:30:00,80.72,80.78,80.61,80.73,24542.0,72.8939,72.9481,72.7946,72.9029,24542.0
2017-09-11 11:00:00,80.74,80.77,80.59,80.7,12661.0,72.912,72.939,72.7765,72.8758,12661.0
2017-09-11 11:30:00,80.75,80.95,80.75,80.9,18569.0,72.921,73.1016,72.921,73.0564,18569.0
2017-09-11 12:00:00,80.92,80.92,80.68,80.72,11964.0,73.0745,73.0745,72.8578,72.8939,11964.0
2017-09-11 12:30:00,80.71,80.8,80.71,80.77,10739.0,72.8849,72.9661,72.8849,72.939,10739.0
2017-09-11 13:00:00,80.76,80.84,80.75,80.79,12813.0,72.93,73.0023,72.921,72.9571,12813.0
2017-09-11 13:30:00,80.79,80.91,80.76,80.91,15545.0,72.9571,73.0655,72.93,73.0655,15545.0
2017-09-11 14:00:00,80.91,80.99,80.8,80.94,24606.0,73.0655,73.1377,72.9661,73.0926,24606.0
2017-09-11 14:30:00,80.97,81.02,80.94,80.98,45095.0,73.1197,73.1648,73.0926,73.1287,45095.0
2017-09-11 15:00:00,80.97,81.01,80.91,80.95,34777.0,73.1197,73.1558,73.0655,73.1016,34777.0
2017-09-11 15:30:00,80.95,81.06,80.93,81.04,168301.0,73.1016,73.2009,73.0835,73.1829,168301.0
2017-09-12 09:30:00,81.33,81.62,81.11,81.34,32784.0,73.4447,73.7066,73.2461,73.4538,32784.0
2017-09-12 10:00:00,81.33,81.42,81.22,81.42,16065.0,73.4447,73.526,73.3454,73.526,16065.0
2017-09-12 10:30:00,81.41,81.43,81.25,81.3,16266.0,73.517,73.5351,73.3725,73.4177,16266.0
2017-09-12 11:00:00,81.31,81.31,81.01,81.03,25590.0,73.4267,73.4267,73.1558,73.1738,25590.0
2017-09-12 11:30:00,81.08,81.16,81.0,81.08,17633.0,73.219,73.2912,73.1467,73.219,17633.0
2017-09-12 12:00:00,81.07,81.24,81.06,81.11,13244.0,73.21,73.3635,73.2009,73.2461,13244.0
2017-09-12 12:30:00,81.11,81.12,80.99,81.02,23345.0,73.2461,73.2551,73.1377,73.1648,23345.0
2017-09-12 13:00:00,81.01,81.08,80.98,81.0,15873.0,73.1558,73.219,73.1287,73.1467,15873.0
2017-09-12 13:30:00,80.99,81.12,80.96,81.02,74830.0,73.1377,73.2551,73.1106,73.1648,74830.0
2017-09-12 14:00:00,81.01,81.14,80.95,80.98,47887.0,73.1558,73.2732,73.1016,73.1287,47887.0
2017-09-12 14:30:00,81.01,81.03,80.96,81.0,73007.0,73.1558,73.1738,73.1106,73.1467,73007.0
2017-09-12 15:00:00,80.99,81.08,80.97,81.0,77980.0,73.1377,73.219,73.1197,73.1467,77980.0
2017-09-12 15:30:00,81.0,81.03,80.97,81.0,113919.0,73.1467,73.1738,73.1197,73.1467,113919.0
2017-09-13 09:30:00,81.09,81.16,80.63,80.68,30849.0,73.228,73.2912,72.8126,72.8578,30849.0
2017-09-13 10:00:00,80.68,80.82,80.43,80.7,36199.0,72.8578,72.9842,72.632,72.8758,36199.0
2017-09-13 10:30:00,80.68,80.84,80.68,80.83,13200.0,72.8578,73.0023,72.8578,72.9932,13200.0
2017-09-13 11:00:00,80.83,81.12,80.83,80.98,32504.0,72.9932,73.2551,72.9932,73.1287,32504.0
2017-09-13 11:30:00,80.95,81.21,80.95,81.2,17803.0,73.1016,73.3364,73.1016,73.3274,17803.0
2017-09-13 12:00:00,81.2,81.58,81.2,81.58,16802.0,73.3274,73.6705,73.3274,73.6705,16802.0
2017-09-13 12:30:00,81.56,81.59,81.43,81.59,20641.0,73.6524,73.6795,73.5351,73.6795,20641.0
2017-09-13 13:00:00,81.59,81.59,81.22,81.25,31726.0,73.6795,73.6795,73.3454,73.3725,31726.0
2017-09-13 13:30:00,81.24,81.49,81.24,81.35,35078.0,73.3635,73.5892,73.3635,73.4628,35078.0
2017-09-13 14:00:00,81.34,81.55,81.34,81.55,26487.0,73.4538,73.6434,73.4538,73.6434,26487.0
2017-09-13 14:30:00,81.53,81.7,81.51,81.69,20400.0,73.6254,73.7789,73.6073,73.7698,20400.0
2017-09-13 15:00:00,81.67,81.72,81.52,81.64,46045.0,73.7518,73.7969,73.6163,73.7247,46045.0
2017-09-13 15:30:00,81.64,81.87,81.63,81.81,129174.0,73.7247,73.9324,73.7157,73.8782,129174.0
2017-09-14 09:30:00,81.66,82.38,81.41,82.37,51081.0,73.7428,74.3929,73.517,74.3839,51081.0
2017-09-14 10:00:00,82.37,82.37,82.03,82.11,55283.0,74.3839,74.3839,74.0769,74.1491,55283.0
2017-09-14 10:30:00,82.11,82.3,82.08,82.29,38093.0,74.1491,74.3207,74.122,74.3117,38093.0
2017-09-14 11:00:00,82.3,82.44,82.21,82.34,46865.0,74.3207,74.4471,74.2394,74.3568,46865.0
2017-09-14 11:30:00,82.34,82.47,82.24,82.44,36162.0,74.3568,74.4742,74.2665,74.4471,36162.0
2017-09-14 12:00:00,82.45,82.53,82.44,82.51,17487.0,74.4562,74.5284,74.4471,74.5103,17487.0
2017-09-14 12:30:00,82.51,82.58,82.48,82.57,15659.0,74.5103,74.5736,74.4833,74.5645,15659.0
2017-09-14 13:00:00,82.54,82.58,82.34,82.4,16486.0,74.5374,74.5736,74.3568,74.411,16486.0
2017-09-14 13:30:00,82.42,82.42,82.23,82.35,26793.0,74.4291,74.4291,74.2575,74.3659,26793.0
2017-09-14 14:00:00,82.35,82.41,82.33,82.37,36290.0,74.3659,74.42,74.3478,74.3839,36290.0
2017-09-14 14:30:00,82.36,82.51,82.34,82.41,30359.0,74.3749,74.5103,74.3568,74.42,30359.0
2017-09-14 15:00:00,82.4,82.57,82.39,82.56,44580.0,74.411,74.5645,74.402,74.5555,44580.0
2017-09-14 15:30:00,82.54,82.65,82.51,82.63,125633.0,74.5374,74.6368,74.5103,74.6187,125633.0
2017-09-15 09:30:00,82.63,82.63,82.39,82.55,113162.0,74.763,74.763,74.5458,74.6906,113162.0
2017-09-15 10:00:00,82.55,82.66,82.49,82.56,22593.0,74.6906,74.7901,74.6363,74.6996,22593.0
2017-09-15 10:30:00,82.45,82.53,82.12,82.43,26805.0,74.6001,74.6725,74.3015,74.582,26805.0
2017-09-15 11:00:00,82.42,82.54,82.38,82.52,19301.0,74.5729,74.6815,74.5368,74.6634,19301.0
2017-09-15 11:30:00,82.53,82.64,82.53,82.64,13146.0,74.6725,74.772,74.6725,74.772,13146.0
2017-09-15 12:00:00,82.65,82.89,82.65,82.88,16472.0,74.781,74.9982,74.781,74.9891,16472.0
2017-09-15 12:30:00,82.88,82.88,82.59,82.72,27204.0,74.9891,74.9891,74.7268,74.8444,27204.0
2017-09-15 13:00:00,82.73,82.84,82.66,82.83,18787.0,74.8534,74.953,74.7901,74.9439,18787.0
2017-09-15 13:30:00,82.84,82.88,82.77,82.86,21672.0,74.953,74.9891,74.8896,74.9711,21672.0
2017-09-15 14:00:00,82.87,82.97,82.86,82.97,36307.0,74.9801,75.0706,74.9711,75.0706,36307.0
2017-09-15 14:30:00,82.97,82.97,82.82,82.86,30015.0,75.0706,75.0706,74.9349,74.9711,30015.0
2017-09-15 15:00:00,82.87,82.88,82.67,82.68,39864.0,74.9801,74.9891,74.7991,74.8082,39864.0
2017-09-15 15:30:00,82.69,82.8,82.64,82.77,130388.0,74.8172,74.9168,74.772,74.8896,130388.0
2017-09-18 09:30:00,82.98,83.12,82.51,82.56,28631.0,75.0796,75.2063,74.6544,74.6996,28631.0
2017-09-18 10:00:00,82.52,82.9,82.52,82.84,30145.0,74.6634,75.0072,74.6634,74.953,30145.0
2017-09-18 10:30:00,82.86,82.86,82.49,82.49,19185.0,74.9711,74.9711,74.6363,74.6363,19185.0
2017-09-18 11:00:00,82.48,82.86,82.48,82.81,19675.0,74.6272,74.9711,74.6272,74.9258,19675.0
2017-09-18 11:30:00,82.79,82.79,82.55,82.55,11428.0,74.9077,74.9077,74.6906,74.6906,11428.0
2017-09-18 12:00:00,82.55,82.55,82.35,82.51,14534.0,74.6906,74.6906,74.5096,74.6544,14534.0
2017-09-18 12:30:00,82.45,82.46,82.31,82.32,10005.0,74.6001,74.6091,74.4734,74.4825,10005.0
2017-09-18 13:00:00,82.31,82.36,82.19,82.34,21247.0,74.4734,74.5187,74.3648,74.5006,21247.0
2017-09-18 13:30:00,82.37,82.44,82.35,82.44,13931.0,74.5277,74.591,74.5096,74.591,13931.0
2017-09-18 14:00:00,82.44,82.44,82.31,82.38,28862.0,74.591,74.591,74.4734,74.5368,28862.0
2017-09-18 14:30:00,82.37,82.47,82.21,82.43,28668.0,74.5277,74.6182,74.3829,74.582,28668.0
2017-09-18 15:00:00,82.42,82.7,82.41,82.66,48669.0,74.5729,74.8263,74.5639,74.7901,48669.0
2017-09-18 15:30:00,82.66,82.73,82.62,82.66,85905.0,74.7901,74.8534,74.7539,74.7901,85905.0
2017-09-19 09:30:00,82.76,83.14,82.06,82.13,79719.0,74.8806,75.2244,74.2472,74.3106,79719.0
2017-09-19 10:00:00,82.17,82.5,82.06,82.5,90524.0,74.3467,74.6453,74.2472,74.6453,90524.0
2017-09-19 10:30:00,82.51,82.66,82.5,82.59,24360.0,74.6544,74.7901,74.6453,74.7268,24360.0
2017-09-19 11:00:00,82.58,82.6,82.49,82.51,44085.0,74.7177,74.7358,74.6363,74.6544,44085.0
2017-09-19 11:30:00,82.52,82.6,82.48,82.6,35552.0,74.6634,74.7358,74.6272,74.7358,35552.0
2017-09-19 12:00:00,82.61,82.77,82.61,82.75,9900.0,74.7449,74.8896,74.7449,74.8715,9900.0
2017-09-19 12:30:00,82.75,82.81,82.67,82.7,8224.0,74.8715,74.9258,74.7991,74.8263,8224.0
2017-09-19 13:00:00,82.7,82.76,82.68,82.7,9434.0,74.8263,74.8806,74.8082,74.8263,9434.0
2017-09-19 13:30:00,82.7,82.72,82.42,82.57,27277.0,74.8263,74.8444,74.5729,74.7087,27277.0
2017-09-19 14:00:00,82.56,82.6,82.51,82.58,18746.0,74.6996,74.7358,74.6544,74.7177,18746.0
2017-09-19 14:30:00,82.59,82.72,82.57,82.66,22457.0,74.7268,74.8444,74.7087,74.7901,22457.0
2017-09-19 15:00:00,82.66,82.87,82.65,82.83,31871.0,74.7901,74.9801,74.781,74.9439,31871.0
2017-09-19 15:30:00,82.83,82.92,82.78,82.85,110556.0,74.9439,75.0253,74.8987,74.962,110556.0
2017-09-20 09:30:00,83.01,83.28,82.65,82.73,35237.0,75.1068,75.3511,74.781,74.8534,35237.0
2017-09-20 10:00:00,82.76,82.93,82.57,82.79,24955.0,74.8806,75.0344,74.7087,74.9077,24955.0
2017-09-20 10:30:00,82.82,82.95,82.68,82.72,24375.0,74.9349,75.0525,74.8082,74.8444,24375.0
2017-09-20 11:00:00,82.75,83.0,82.71,83.0,19506.0,74.8715,75.0977,74.8353,75.0977,19506.0
2017-09-20 11:30:00,83.01,83.05,82.87,82.88,16235.0,75.1068,75.143,74.9801,74.9891,16235.0
2017-09-20 12:00:00,82.87,83.17,82.87,83.17,84304.0,74.9801,75.2515,74.9801,75.2515,84304.0
2017-09-20 12:30:00,83.19,83.6,83.14,83.47,273170.0,75.2696,75.6406,75.2244,75.523,273170.0
2017-09-20 13:00:00,83.46,83.46,83.1,83.18,34701.0,75.5139,75.5139,75.1882,75.2606,34701.0
2017-09-20 13:30:00,83.19,83.93,83.14,83.89,118336.0,75.2696,75.9392,75.2244,75.903,118336.0
2017-09-20 14:00:00,83.89,84.04,83.56,83.75,55536.0,75.903,76.0387,75.6044,75.7763,55536.0
2017-09-20 14:30:00,83.75,83.76,83.53,83.53,35465.0,75.7763,75.7854,75.5773,75.5773,35465.0
2017-09-20 15:00:00,83.53,83.76,83.42,83.74,35846.0,75.5773,75.7854,75.4777,75.7673,35846.0
2017-09-20 15:30:00,83.74,83.81,83.52,83.57,103471.0,75.7673,75.8306,75.5682,75.6135,103471.0
2017-09-21 09:30:00,83.25,83.67,83.25,83.48,62770.0,75.3239,75.7039,75.3239,75.532,62770.0
2017-09-21 10:00:00,83.46,83.82,83.45,83.72,34253.0,75.5139,75.8397,75.5049,75.7492,34253.0
2017-09-21 10:30:00,83.75,83.75,83.51,83.7,9683.0,75.7763,75.7763,75.5592,75.7311,9683.0
2017-09-21 11:00:00,83.75,83.81,83.68,83.68,17991.0,75.7763,75.8306,75.713,75.713,17991.0
2017-09-21 11:30:00,83.67,83.71,83.44,83.53,11866.0,75.7039,75.7401,75.4958,75.5773,11866.0
2017-09-21 12:00:00,83.52,83.62,83.47,83.62,9915.0,75.5682,75.6587,75.523,75.6587,9915.0
2017-09-21 12:30:00,83.6,83.64,83.45,83.45,8894.0,75.6406,75.6768,75.5049,75.5049,8894.0
2017-09-21 13:00:00,83.46,83.65,83.46,83.62,6201.0,75.5139,75.6858,75.5139,75.6587,6201.0
2017-09-21 13:30:00,83.61,83.63,83.46,83.54,11421.0,75.6496,75.6677,75.5139,75.5863,11421.0
2017-09-21 14:00:00,83.53,83.54,83.46,83.52,14860.0,75.5773,75.5863,75.5139,75.5682,14860.0
2017-09-21 14:30:00,83.52,83.77,83.48,83.54,48019.0,75.5682,75.7944,75.532,75.5863,48019.0
2017-09-21 15:00:00,83.54,83.62,83.46,83.52,65582.0,75.5863,75.6587,75.5139,75.5682,65582.0
2017-09-21 15:30:00,83.51,83.57,83.45,83.47,73398.0,75.5592,75.6135,75.5049,75.523,73398.0
2017-09-22 09:30:00,83.62,83.81,83.44,83.59,29221.0,75.6587,75.8306,75.4958,75.6316,29221.0
2017-09-22 10:00:00,83.48,83.81,83.46,83.55,27130.0,75.532,75.8306,75.5139,75.5954,27130.0
2017-09-22 10:30:00,83.55,83.64,83.46,83.63,7344.0,75.5954,75.6768,75.5139,75.6677,7344.0
2017-09-22 11:00:00,83.67,83.68,83.37,83.41,11980.0,75.7039,75.713,75.4325,75.4687,11980.0
2017-09-22 11:30:00,83.39,83.45,83.34,83.37,7967.0,75.4506,75.5049,75.4054,75.4325,7967.0
2017-09-22 12:00:00,83.4,83.51,83.4,83.44,12874.0,75.4596,75.5592,75.4596,75.4958,12874.0
2017-09-22 12:30:00,83.44,83.87,83.44,83.83,96153.0,75.4958,75.8849,75.4958,75.8487,96153.0
2017-09-22 13:00:00,83.84,83.84,83.65,83.77,36842.0,75.8577,75.8577,75.6858,75.7944,36842.0
2017-09-22 13:30:00,83.77,83.89,83.54,83.89,63293.0,75.7944,75.903,75.5863,75.903,63293.0
2017-09-22 14:00:00,83.9,84.14,83.76,84.03,129247.0,75.912,76.1292,75.7854,76.0297,129247.0
2017-09-22 14:30:00,84.03,84.38,83.97,84.3,153063.0,76.0297,76.3463,75.9754,76.274,153063.0
2017-09-22 15:00:00,84.26,84.53,84.23,84.45,56346.0,76.2378,76.4821,76.2106,76.4097,56346.0
2017-09-22 15:30:00,84.44,84.64,84.36,84.54,105146.0,76.4006,76.5816,76.3282,76.4911,105146.0
2017-09-25 09:30:00,84.41,84.73,84.33,84.54,17634.0,76.3735,76.663,76.3011,76.4911,17634.0
2017-09-25 10:00:00,84.58,84.59,84.46,84.52,8100.0,76.5273,76.5363,76.4187,76.473,8100.0
2017-09-25 10:30:00,84.54,84.74,84.34,84.48,12330.0,76.4911,76.6721,76.3101,76.4368,12330.0
2017-09-25 11:00:00,84.48,84.8,84.28,84.74,16278.0,76.4368,76.7263,76.2559,76.6721,16278.0
2017-09-25 11:30:00,84.73,84.73,84.45,84.59,27600.0,76.663,76.663,76.4097,76.5363,27600.0
2017-09-25 12:00:00,84.57,84.58,84.36,84.4,14488.0,76.5182,76.5273,76.3282,76.3644,14488.0
2017-09-25 12:30:00,84.41,84.46,84.36,84.45,5810.0,76.3735,76.4187,76.3282,76.4097,5810.0
2017-09-25 13:00:00,84.43,84.58,84.43,84.54,13763.0,76.3916,76.5273,76.3916,76.4911,13763.0
2017-09-25 13:30:00,84.52,84.53,84.45,84.48,11190.0,76.473,76.4821,76.4097,76.4368,11190.0
2017-09-25 14:00:00,84.5,84.6,84.47,84.6,11550.0,76.4549,76.5454,76.4278,76.5454,11550.0
2017-09-25 14:30:00,84.6,84.69,84.47,84.65,43644.0,76.5454,76.6268,76.4278,76.5906,43644.0
2017-09-25 15:00:00,84.6,84.63,84.51,84.54,27341.0,76.5454,76.5725,76.464,76.4911,27341.0
2017-09-25 15:30:00,84.53,84.62,84.44,84.5,105678.0,76.4821,76.5635,76.4006,76.4549,105678.0
2017-09-26 09:30:00,84.75,85.38,84.5,85.14,53213.0,76.6811,77.2511,76.4549,77.034,53213.0
2017-09-26 10:00:00,85.07,85.24,84.96,85.1,20952.0,76.9706,77.1245,76.8711,76.9978,20952.0
2017-09-26 10:30:00,85.06,85.24,85.05,85.1,13985.0,76.9616,77.1245,76.9525,76.9978,13985.0
2017-09-26 11:00:00,85.11,85.46,85.06,85.34,19315.0,77.0068,77.3235,76.9616,77.2149,19315.0
2017-09-26 11:30:00,85.36,85.62,85.27,85.46,18021.0,77.233,77.4683,77.1516,77.3235,18021.0
2017-09-26 12:00:00,85.42,85.49,85.32,85.48,7200.0,77.2873,77.3507,77.1968,77.3416,7200.0
2017-09-26 12:30:00,85.47,85.5,85.28,85.32,35690.0,77.3326,77.3597,77.1606,77.1968,35690.0
2017-09-26 13:00:00,85.28,85.37,85.27,85.34,18579.0,77.1606,77.2421,77.1516,77.2149,18579.0
2017-09-26 13:30:00,85.34,85.37,85.28,85.32,18337.0,77.2149,77.2421,77.1606,77.1968,18337.0
2017-09-26 14:00:00,85.31,85.4,85.28,85.33,19212.0,77.1878,77.2692,77.1606,77.2059,19212.0
2017-09-26 14:30:00,85.34,85.42,85.26,85.36,24067.0,77.2149,77.2873,77.1426,77.233,24067.0
2017-09-26 15:00:00,85.36,85.4,85.34,85.36,29109.0,77.233,77.2692,77.2149,77.233,29109.0
2017-09-26 15:30:00,85.35,85.45,85.28,85.35,118015.0,77.224,77.3145,77.1606,77.224,118015.0
2017-09-27 09:30:00,85.61,86.45,85.61,86.34,36008.0,77.4592,78.2193,77.4592,78.1197,36008.0
2017-09-27 10:00:00,86.32,86.33,85.98,86.11,47900.0,78.1016,78.1107,77.794,77.9116,47900.0
2017-09-27 10:30:00,86.03,86.21,85.31,85.58,57951.0,77.8392,78.0021,77.1878,77.4321,57951.0
2017-09-27 11:00:00,85.53,85.72,85.44,85.65,20072.0,77.3868,77.5588,77.3054,77.4954,20072.0
2017-09-27 11:30:00,85.65,85.65,85.34,85.35,20977.0,77.4954,77.4954,77.2149,77.224,20977.0
2017-09-27 12:00:00,85.35,85.46,85.29,85.41,16061.0,77.224,77.3235,77.1697,77.2783,16061.0
2017-09-27 12:30:00,85.42,85.55,85.38,85.44,17552.0,77.2873,77.4049,77.2511,77.3054,17552.0
2017-09-27 13:00:00,85.47,85.53,85.35,85.42,20141.0,77.3326,77.3868,77.224,77.2873,20141.0
2017-09-27 13:30:00,85.39,85.68,85.36,85.64,37893.0,77.2602,77.5226,77.233,77.4864,37893.0
2017-09-27 14:00:00,85.63,85.7,85.55,85.7,27958.0,77.4773,77.5407,77.4049,77.5407,27958.0
2017-09-27 14:30:00,85.72,85.72,85.5,85.6,17351.0,77.5588,77.5588,77.3597,77.4502,17351.0
2017-09-27 15:00:00,85.59,85.73,85.46,85.54,48813.0,77.4411,77.5678,77.3235,77.3959,48813.0
2017-09-27 15:30:00,85.53,85.56,85.32,85.34,206419.0,77.3868,77.414,77.1968,77.2149,206419.0
2017-09-28 09:30:00,85.29,85.76,84.82,85.31,33078.0,77.1697,77.5949,76.7444,77.1878,33078.0
2017-09-28 10:00:00,85.29,85.33,84.95,84.99,41324.0,77.1697,77.2059,76.8621,76.8983,41324.0
2017-09-28 10:30:00,85.02,85.12,84.9,84.94,38120.0,76.9254,77.0159,76.8168,76.853,38120.0
2017-09-28 11:00:00,84.93,85.02,84.86,84.98,47100.0,76.844,76.9254,76.7806,76.8892,47100.0
2017-09-28 11:30:00,84.99,85.0,84.85,84.96,27982.0,76.8983,76.9073,76.7716,76.8711,27982.0
2017-09-28 12:00:00,85.02,85.69,85.02,85.67,19790.0,76.9254,77.5316,76.9254,77.5135,19790.0
2017-09-28 12:30:00,85.68,85.69,85.42,85.47,11678.0,77.5226,77.5316,77.2873,77.3326,11678.0
2017-09-28 13:00:00,85.47,85.49,85.23,85.34,16609.0,77.3326,77.3507,77.1154,77.2149,16609.0
2017-09-28 13:30:00,85.32,85.48,85.3,85.4,29376.0,77.1968,77.3416,77.1787,77.2692,29376.0
2017-09-28 14:00:00,85.4,85.45,85.37,85.42,30677.0,77.2692,77.3145,77.2421,77.2873,30677.0
2017-09-28 14:30:00,85.42,85.55,85.41,85.54,16048.0,77.2873,77.4049,77.2783,77.3959,16048.0
2017-09-28 15:00:00,85.53,85.79,85.53,85.68,29826.0,77.3868,77.6221,77.3868,77.5226,29826.0
2017-09-28 15:30:00,85.67,85.82,85.57,85.77,74577.0,77.5135,77.6492,77.423,77.604,74577.0
2017-09-29 09:30:00,85.68,86.46,85.68,85.96,27845.0,77.5226,78.2283,77.5226,77.7759,27845.0
2017-09-29 10:00:00,85.96,86.36,85.87,86.36,29415.0,77.7759,78.1378,77.6945,78.1378,29415.0
2017-09-29 10:30:00,86.34,86.67,86.28,86.57,18949.0,78.1197,78.4183,78.0654,78.3278,18949.0
2017-09-29 11:00:00,86.58,86.89,86.54,86.89,30407.0,78.3369,78.6174,78.3007,78.6174,30407.0
2017-09-29 11:30:00,86.83,86.88,86.61,86.74,14059.0,78.5631,78.6083,78.364,78.4816,14059.0
2017-09-29 12:00:00,86.74,86.78,86.53,86.66,14701.0,78.4816,78.5178,78.2916,78.4093,14701.0
2017-09-29 12:30:00,86.65,86.72,86.55,86.67,12031.0,78.4002,78.4635,78.3097,78.4183,12031.0
2017-09-29 13:00:00,86.62,86.71,86.55,86.67,13239.0,78.3731,78.4545,78.3097,78.4183,13239.0
2017-09-29 13:30:00,86.67,86.73,86.58,86.67,12850.0,78.4183,78.4726,78.3369,78.4183,12850.0
2017-09-29 14:00:00,86.68,86.7,86.56,86.66,10867.0,78.4274,78.4455,78.3188,78.4093,10867.0
2017-09-29 14:30:00,86.63,86.7,86.47,86.62,18365.0,78.3821,78.4455,78.2374,78.3731,18365.0
2017-09-29 15:00:00,86.63,86.75,86.58,86.65,23418.0,78.3821,78.4907,78.3369,78.4002,23418.0
2017-09-29 15:30:00,86.63,86.68,86.42,86.47,98164.0,78.3821,78.4274,78.1921,78.2374,98164.0
2017-10-02 09:30:00,86.56,86.86,86.28,86.43,21835.0,78.3188,78.5902,78.0654,78.2012,21835.0
2017-10-02 10:00:00,86.42,86.64,86.37,86.55,23404.0,78.1921,78.3912,78.1469,78.3097,23404.0
2017-10-02 10:30:00,86.55,86.55,86.37,86.37,15714.0,78.3097,78.3097,78.1469,78.1469,15714.0
2017-10-02 11:00:00,86.39,86.5,86.34,86.44,13170.0,78.165,78.2645,78.1197,78.2102,13170.0
2017-10-02 11:30:00,86.44,86.61,86.43,86.59,10992.0,78.2102,78.364,78.2012,78.3459,10992.0
2017-10-02 12:00:00,86.58,86.59,86.49,86.59,41200.0,78.3369,78.3459,78.2554,78.3459,41200.0
2017-10-02 12:30:00,86.6,86.85,86.6,86.85,22544.0,78.355,78.5812,78.355,78.5812,22544.0
2017-10-02 13:00:00,86.88,86.95,86.74,86.78,29045.0,78.6083,78.6717,78.4816,78.5178,29045.0
2017-10-02 13:30:00,86.82,86.93,86.79,86.93,13638.0,78.554,78.6536,78.5269,78.6536,13638.0
2017-10-02 14:00:00,86.92,86.92,86.63,86.69,17642.0,78.6445,78.6445,78.3821,78.4364,17642.0
2017-10-02 14:30:00,86.67,86.74,86.49,86.5,27380.0,78.4183,78.4816,78.2554,78.2645,27380.0
2017-10-02 15:00:00,86.5,86.55,86.42,86.45,51562.0,78.2645,78.3097,78.1921,78.2193,51562.0
2017-10-02 15:30:00,86.45,86.56,86.42,86.53,80431.0,78.2193,78.3188,78.1921,78.2916,80431.0
2017-10-03 09:30:00,86.66,86.95,86.48,86.95,37833.0,78.4093,78.6717,78.2464,78.6717,37833.0
2017-10-03 10:00:00,86.93,86.99,86.59,86.69,16821.0,78.6536,78.7078,78.3459,78.4364,16821.0
2017-10-03 10:30:00,86.68,87.23,86.63,86.78,12661.0,78.4274,78.925,78.3821,78.5178,12661.0
2017-10-03 11:00:00,86.78,86.95,86.63,86.95,15507.0,78.5178,78.6717,78.3821,78.6717,15507.0
2017-10-03 11:30:00,86.9,87.03,86.85,86.9,10193.0,78.6264,78.744,78.5812,78.6264,10193.0
2017-10-03 12:00:00,86.88,87.0,86.86,86.92,16346.0,78.6083,78.7169,78.5902,78.6445,16346.0
2017-10-03 12:30:00,86.91,87.09,86.9,87.07,14904.0,78.6355,78.7983,78.6264,78.7802,14904.0
2017-10-03 13:00:00,87.09,87.2,87.01,87.17,18050.0,78.7983,78.8978,78.7259,78.8707,18050.0
2017-10-03 13:30:00,87.16,87.45,87.15,87.42,29520.0,78.8617,79.124,78.8526,79.0969,29520.0
2017-10-03 14:00:00,87.45,87.48,86.88,87.21,40415.0,79.124,79.1512,78.6083,78.9069,40415.0
2017-10-03 14:30:00,87.27,87.36,87.21,87.28,27575.0,78.9612,79.0426,78.9069,78.9702,27575.0
2017-10-03 15:00:00,87.27,87.69,87.21,87.42,40614.0,78.9612,79.3412,78.9069,79.0969,40614.0
2017-10-03 15:30:00,87.4,87.56,87.39,87.47,99611.0,79.0788,79.2236,79.0698,79.1421,99611.0
2017-10-04 09:30:00,87.42,87.76,86.71,87.0,40908.0,79.0969,79.4045,78.4545,78.7169,40908.0
2017-10-04 10:00:00,86.95,86.96,86.55,86.64,29587.0,78.6717,78.6807,78.3097,78.3912,29587.0
2017-10-04 10:30:00,86.67,87.64,86.63,87.24,53088.0,78.4183,79.296,78.3821,78.934,53088.0
2017-10-04 11:00:00,87.25,87.48,87.1,87.42,31410.0,78.9431,79.1512,78.8074,79.0969,31410.0
2017-10-04 11:30:00,87.42,87.48,87.12,87.21,26157.0,79.0969,79.1512,78.8255,78.9069,26157.0
2017-10-04 12:00:00,87.22,87.23,86.96,87.07,65927.0,78.9159,78.925,78.6807,78.7802,65927.0
2017-10-04 12:30:00,87.05,87.06,86.84,86.84,23259.0,78.7621,78.7712,78.5721,78.5721,23259.0
2017-10-04 13:00:00,86.82,86.92,86.75,86.81,27213.0,78.554,78.6445,78.4907,78.545,27213.0
2017-10-04 13:30:00,86.8,87.07,86.78,86.97,29165.0,78.5359,78.7802,78.5178,78.6897,29165.0
2017-10-04 14:00:00,86.97,87.02,86.87,86.88,38305.0,78.6897,78.735,78.5993,78.6083,38305.0
2017-10-04 14:30:00,86.9,86.91,86.76,86.86,61565.0,78.6264,78.6355,78.4997,78.5902,61565.0
2017-10-04 15:00:00,86.87,86.93,86.69,86.72,106911.0,78.5993,78.6536,78.4364,78.4635,106911.0
2017-10-04 15:30:00,86.72,86.75,86.6,86.74,90901.0,78.4635,78.4907,78.355,78.4816,90901.0
2017-10-05 09:30:00,86.83,87.05,86.03,86.08,30140.0,78.5631,78.7621,77.8392,77.8845,30140.0
2017-10-05 10:00:00,86.06,86.47,86.03,86.43,58077.0,77.8664,78.2374,77.8392,78.2012,58077.0
2017-10-05 10:30:00,86.4,86.66,86.29,86.43,19002.0,78.174,78.4093,78.0745,78.2012,19002.0
2017-10-05 11:00:00,86.42,86.5,86.37,86.41,31425.0,78.1921,78.2645,78.1469,78.1831,31425.0
2017-10-05 11:30:00,86.39,86.78,86.38,86.78,44305.0,78.165,78.5178,78.1559,78.5178,44305.0
2017-10-05 12:00:00,86.74,87.15,86.6,86.96,54436.0,78.4816,78.8526,78.355,78.6807,54436.0
2017-10-05 12:30:00,86.96,87.25,86.94,86.94,64489.0,78.6807,78.9431,78.6626,78.6626,64489.0
2017-10-05 13:00:00,86.95,86.98,86.76,86.79,25848.0,78.6717,78.6988,78.4997,78.5269,25848.0
2017-10-05 13:30:00,86.82,87.01,86.79,86.92,24011.0,78.554,78.7259,78.5269,78.6445,24011.0
2017-10-05 14:00:00,86.92,86.95,86.78,86.85,28209.0,78.6445,78.6717,78.5178,78.5812,28209.0
2017-10-05 14:30:00,86.84,86.96,86.8,86.96,32028.0,78.5721,78.6807,78.5359,78.6807,32028.0
2017-10-05 15:00:00,86.96,86.99,86.86,86.94,41177.0,78.6807,78.7078,78.5902,78.6626,41177.0
2017-10-05 15:30:00,86.95,87.07,86.93,87.07,82321.0,78.6717,78.7802,78.6536,78.7802,82321.0
2017-10-06 09:30:00,87.04,87.17,86.87,86.87,28002.0,78.7531,78.8707,78.5993,78.5993,28002.0
2017-10-06 10:00:00,86.91,87.08,86.7,86.85,35185.0,78.6355,78.7893,78.4455,78.5812,35185.0
2017-10-06 10:30:00,86.84,86.87,86.68,86.75,38137.0,78.5721,78.5993,78.4274,78.4907,38137.0
2017-10-06 11:00:00,86.8,86.9,86.65,86.81,28456.0,78.5359,78.6264,78.4002,78.545,28456.0
2017-10-06 11:30:00,86.81,86.82,86.67,86.74,21514.0,78.545,78.554,78.4183,78.4816,21514.0
2017-10-06 12:00:00,86.73,86.78,86.6,86.72,16873.0,78.4726,78.5178,78.355,78.4635,16873.0
2017-10-06 12:30:00,86.7,86.87,86.69,86.79,47565.0,78.4455,78.5993,78.4364,78.5269,47565.0
2017-10-06 13:00:00,86.81,86.97,86.67,86.9,70672.0,78.545,78.6897,78.4183,78.6264,70672.0
2017-10-06 13:30:00,86.9,87.19,86.84,87.1,54775.0,78.6264,78.8888,78.5721,78.8074,54775.0
2017-10-06 14:00:00,87.13,87.21,87.09,87.18,28497.0,78.8345,78.9069,78.7983,78.8798,28497.0
2017-10-06 14:30:00,87.2,87.33,87.14,87.17,45221.0,78.8978,79.0155,78.8436,78.8707,45221.0
2017-10-06 15:00:00,87.18,87.29,87.12,87.17,40757.0,78.8798,78.9793,78.8255,78.8707,40757.0
2017-10-06 15:30:00,87.2,87.28,87.13,87.19,110449.0,78.8978,78.9702,78.8345,78.8888,110449.0
2017-10-09 09:30:00,87.37,87.37,86.74,86.87,13820.0,79.0517,79.0517,78.4816,78.5993,13820.0
2017-10-09 10:00:00,86.84,87.15,86.65,86.94,22912.0,78.5721,78.8526,78.4002,78.6626,22912.0
2017-10-09 10:30:00,87.01,87.03,86.87,86.96,14775.0,78.7259,78.744,78.5993,78.6807,14775.0
2017-10-09 11:00:00,86.96,87.13,86.93,87.04,14959.0,78.6807,78.8345,78.6536,78.7531,14959.0
2017-10-09 11:30:00,87.08,87.25,86.97,87.18,10167.0,78.7893,78.9431,78.6897,78.8798,10167.0
2017-10-09 12:00:00,87.21,87.35,87.18,87.29,5633.0,78.9069,79.0336,78.8798,78.9793,5633.0
2017-10-09 12:30:00,87.29,87.45,87.29,87.38,8324.0,78.9793,79.124,78.9793,79.0607,8324.0
2017-10-09 13:00:00,87.37,87.49,87.34,87.42,6798.0,79.0517,79.1602,79.0245,79.0969,6798.0
2017-10-09 13:30:00,87.48,87.63,87.43,87.55,10538.0,79.1512,79.2869,79.106,79.2145,10538.0
2017-10-09 14:00:00,87.55,87.58,87.45,87.45,6314.0,79.2145,79.2417,79.124,79.124,6314.0
2017-10-09 14:30:00,87.42,87.69,87.39,87.62,23686.0,79.0969,79.3412,79.0698,79.2779,23686.0
2017-10-09 15:00:00,87.61,87.63,87.49,87.56,11985.0,79.2688,79.2869,79.1602,79.2236,11985.0
2017-10-09 15:30:00,87.55,87.64,87.47,87.6,35323.0,79.2145,79.296,79.1421,79.2598,35323.0
2017-10-10 09:30:00,87.82,87.98,87.33,87.35,6290.0,79.4588,79.6036,79.0155,79.0336,6290.0
2017-10-10 10:00:00,87.3,87.45,87.19,87.41,10430.0,78.9883,79.124,78.8888,79.0879,10430.0
2017-10-10 10:30:00,87.39,87.6,87.21,87.57,7875.0,79.0698,79.2598,78.9069,79.2326,7875.0
2017-10-10 11:00:00,87.61,87.7,87.48,87.48,28856.0,79.2688,79.3502,79.1512,79.1512,28856.0
2017-10-10 11:30:00,87.52,87.65,87.5,87.65,9276.0,79.1874,79.305,79.1693,79.305,9276.0
2017-10-10 12:00:00,87.62,87.64,87.57,87.58,8156.0,79.2779,79.296,79.2326,79.2417,8156.0
2017-10-10 12:30:00,87.57,87.71,87.57,87.62,8433.0,79.2326,79.3593,79.2326,79.2779,8433.0
2017-10-10 13:00:00,87.63,87.7,87.58,87.7,14497.0,79.2869,79.3502,79.2417,79.3502,14497.0
2017-10-10 13:30:00,87.68,87.81,87.68,87.73,8208.0,79.3321,79.4498,79.3321,79.3774,8208.0
2017-10-10 14:00:00,87.74,87.78,87.68,87.77,6966.0,79.3864,79.4226,79.3321,79.4136,6966.0
2017-10-10 14:30:00,87.79,87.83,87.7,87.78,18706.0,79.4317,79.4679,79.3502,79.4226,18706.0
2017-10-10 15:00:00,87.77,87.83,87.73,87.77,148834.0,79.4136,79.4679,79.3774,79.4136,148834.0
2017-10-10 15:30:00,87.78,87.82,87.75,87.81,48150.0,79.4226,79.4588,79.3955,79.4498,48150.0
2017-10-11 09:30:00,88.11,88.22,87.6,88.04,59139.0,79.7212,79.8207,79.2598,79.6579,59139.0
2017-10-11 10:00:00,88.04,88.07,87.71,87.89,131237.0,79.6579,79.685,79.3593,79.5222,131237.0
2017-10-11 10:30:00,87.89,87.92,87.7,87.79,27034.0,79.5222,79.5493,79.3502,79.4317,27034.0
2017-10-11 11:00:00,87.82,88.15,87.78,88.01,33240.0,79.4588,79.7574,79.4226,79.6307,33240.0
2017-10-11 11:30:00,88.02,88.16,87.99,87.99,15076.0,79.6398,79.7664,79.6126,79.6126,15076.0
2017-10-11 12:00:00,87.98,88.08,87.96,88.05,18098.0,79.6036,79.6941,79.5855,79.6669,18098.0
2017-10-11 12:30:00,88.04,88.28,88.0,88.23,38611.0,79.6579,79.875,79.6217,79.8298,38611.0
2017-10-11 13:00:00,88.23,88.32,88.01,88.1,29196.0,79.8298,79.9112,79.6307,79.7122,29196.0
2017-10-11 13:30:00,88.09,88.09,87.92,88.05,21612.0,79.7031,79.7031,79.5493,79.6669,21612.0
2017-10-11 14:00:00,88.05,88.19,87.96,88.03,30212.0,79.6669,79.7936,79.5855,79.6488,30212.0
2017-10-11 14:30:00,88.05,88.1,87.97,88.03,22334.0,79.6669,79.7122,79.5945,79.6488,22334.0
2017-10-11 15:00:00,88.02,88.25,88.01,88.2,71668.0,79.6398,79.8479,79.6307,79.8026,71668.0
2017-10-11 15:30:00,88.18,88.27,88.0,88.14,83418.0,79.7845,79.866,79.6217,79.7484,83418.0
2017-10-12 09:30:00,87.88,88.63,87.62,88.31,53085.0,79.5131,80.1917,79.2779,79.9022,53085.0
2017-10-12 10:00:00,88.41,88.5,88.28,88.45,34911.0,79.9926,80.0741,79.875,80.0288,34911.0
2017-10-12 10:30:00,88.45,88.54,88.34,88.54,46834.0,80.0288,80.1103,79.9293,80.1103,46834.0
2017-10-12 11:00:00,88.56,88.64,88.37,88.47,38568.0,80.1284,80.2007,79.9565,80.0469,38568.0
2017-10-12 11:30:00,88.46,88.87,88.44,88.78,40430.0,80.0379,80.4089,80.0198,80.3274,40430.0
2017-10-12 12:00:00,88.74,88.97,88.66,88.72,87453.0,80.2912,80.4993,80.2188,80.2731,87453.0
2017-10-12 12:30:00,88.73,89.01,88.73,89.01,17136.0,80.2822,80.5355,80.2822,80.5355,17136.0
2017-10-12 13:00:00,89.0,89.08,88.95,89.06,10901.0,80.5265,80.5989,80.4812,80.5808,10901.0
2017-10-12 13:30:00,89.1,89.23,89.07,89.22,23669.0,80.617,80.7346,80.5898,80.7255,23669.0
2017-10-12 14:00:00,89.22,89.31,89.01,89.3,35718.0,80.7255,80.807,80.5355,80.7979,35718.0
2017-10-12 14:30:00,89.3,89.41,89.26,89.36,86292.0,80.7979,80.8974,80.7617,80.8522,86292.0
2017-10-12 15:00:00,89.36,89.56,89.34,89.53,108461.0,80.8522,81.0332,80.8341,81.006,108461.0
2017-10-12 15:30:00,89.52,89.75,89.45,89.55,193515.0,80.997,81.2051,80.9336,81.0241,193515.0
2017-10-13 09:30:00,89.81,89.81,88.93,89.09,17627.0,81.2594,81.2594,80.4631,80.6079,17627.0
2017-10-13 10:00:00,89.09,89.16,88.89,89.11,14354.0,80.6079,80.6712,80.4269,80.626,14354.0
2017-10-13 10:30:00,89.12,89.2,89.04,89.12,7775.0,80.635,80.7074,80.5627,80.635,7775.0
2017-10-13 11:00:00,89.12,89.2,89.06,89.1,9769.0,80.635,80.7074,80.5808,80.617,9769.0
2017-10-13 11:30:00,89.08,89.08,88.8,88.86,11542.0,80.5989,80.5989,80.3455,80.3998,11542.0
2017-10-13 12:00:00,88.87,88.88,88.7,88.7,11755.0,80.4089,80.4179,80.255,80.255,11755.0
2017-10-13 12:30:00,88.69,88.95,88.69,88.94,13217.0,80.246,80.4812,80.246,80.4722,13217.0
2017-10-13 13:00:00,88.93,88.96,88.87,88.9,13225.0,80.4631,80.4903,80.4089,80.436,13225.0
2017-10-13 13:30:00,88.89,88.96,88.8,88.83,21470.0,80.4269,80.4903,80.3455,80.3727,21470.0
2017-10-13 14:00:00,88.81,88.83,88.62,88.63,14311.0,80.3546,80.3727,80.1827,80.1917,14311.0
2017-10-13 14:30:00,88.64,88.65,88.45,88.49,22753.0,80.2007,80.2098,80.0288,80.065,22753.0
2017-10-13 15:00:00,88.51,88.62,88.42,88.47,28025.0,80.0831,80.1827,80.0017,80.0469,28025.0
2017-10-13 15:30:00,88.48,88.49,88.19,88.29,74250.0,80.056,80.065,79.7936,79.8841,74250.0
2017-10-16 09:30:00,88.52,88.95,88.11,88.31,13012.0,80.0922,80.4812,79.7212,79.9022,13012.0
2017-10-16 10:00:00,88.29,88.29,88.01,88.01,8830.0,79.8841,79.8841,79.6307,79.6307,8830.0
2017-10-16 10:30:00,88.13,88.22,88.03,88.15,8583.0,79.7393,79.8207,79.6488,79.7574,8583.0
2017-10-16 11:00:00,88.16,88.3,88.15,88.24,7406.0,79.7664,79.8931,79.7574,79.8388,7406.0
2017-10-16 11:30:00,88.3,88.34,88.19,88.34,8823.0,79.8931,79.9293,79.7936,79.9293,8823.0
2017-10-16 12:00:00,88.36,88.37,88.18,88.2,7302.0,79.9474,79.9565,79.7845,79.8026,7302.0
2017-10-16 12:30:00,88.18,88.24,88.14,88.17,11332.0,79.7845,79.8388,79.7484,79.7755,11332.0
2017-10-16 13:00:00,88.18,88.34,88.15,88.31,14094.0,79.7845,79.9293,79.7574,79.9022,14094.0
2017-10-16 13:30:00,88.32,88.32,88.18,88.2,15065.0,79.9112,79.9112,79.7845,79.8026,15065.0
2017-10-16 14:00:00,88.2,88.27,88.15,88.2,16804.0,79.8026,79.866,79.7574,79.8026,16804.0
2017-10-16 14:30:00,88.22,88.26,88.18,88.24,12572.0,79.8207,79.8569,79.7845,79.8388,12572.0
2017-10-16 15:00:00,88.24,88.32,88.19,88.32,27761.0,79.8388,79.9112,79.7936,79.9112,27761.0
2017-10-16 15:30:00,88.31,88.33,88.11,88.14,94846.0,79.9022,79.9203,79.7212,79.7484,94846.0
2017-10-17 09:30:00,88.11,88.35,87.5,87.52,28171.0,79.7212,79.9384,79.1693,79.1874,28171.0
2017-10-17 10:00:00,87.51,87.66,87.36,87.38,21394.0,79.1783,79.3141,79.0426,79.0607,21394.0
2017-10-17 10:30:00,87.38,87.38,87.04,87.04,27473.0,79.0607,79.0607,78.7531,78.7531,27473.0
2017-10-17 11:00:00,87.08,87.36,87.03,87.36,47470.0,78.7893,79.0426,78.744,79.0426,47470.0
2017-10-17 11:30:00,87.35,87.43,87.14,87.27,45645.0,79.0336,79.106,78.8436,78.9612,45645.0
2017-10-17 12:00:00,87.27,87.27,86.97,87.02,34317.0,78.9612,78.9612,78.6897,78.735,34317.0
2017-10-17 12:30:00,87.02,87.1,86.88,87.0,29640.0,78.735,78.8074,78.6083,78.7169,29640.0
2017-10-17 13:00:00,87.03,87.12,86.99,86.99,15208.0,78.744,78.8255,78.7078,78.7078,15208.0
2017-10-17 13:30:00,87.0,87.01,86.85,86.86,20031.0,78.7169,78.7259,78.5812,78.5902,20031.0
2017-10-17 14:00:00,86.82,87.04,86.82,87.0,33012.0,78.554,78.7531,78.554,78.7169,33012.0
2017-10-17 14:30:00,87.0,87.08,86.93,87.0,40202.0,78.7169,78.7893,78.6536,78.7169,40202.0
2017-10-17 15:00:00,87.0,87.04,86.9,86.95,49836.0,78.7169,78.7531,78.6264,78.6717,49836.0
2017-10-17 15:30:00,86.95,87.02,86.93,87.0,214082.0,78.6717,78.735,78.6536,78.7169,214082.0
2017-10-18 09:30:00,87.25,87.59,87.25,87.55,24849.0,78.9431,79.2507,78.9431,79.2145,24849.0
2017-10-18 10:00:00,87.65,87.86,87.59,87.64,35040.0,79.305,79.495,79.2507,79.296,35040.0
2017-10-18 10:30:00,87.7,87.76,87.63,87.72,57935.0,79.3502,79.4045,79.2869,79.3683,57935.0
2017-10-18 11:00:00,87.72,87.93,87.71,87.77,29177.0,79.3683,79.5583,79.3593,79.4136,29177.0
2017-10-18 11:30:00,87.79,87.81,87.73,87.77,16375.0,79.4317,79.4498,79.3774,79.4136,16375.0
2017-10-18 12:00:00,87.77,87.79,87.71,87.77,11105.0,79.4136,79.4317,79.3593,79.4136,11105.0
2017-10-18 12:30:00,87.77,87.77,87.56,87.56,7407.0,79.4136,79.4136,79.2236,79.2236,7407.0
2017-10-18 13:00:00,87.53,87.54,87.42,87.52,13487.0,79.1964,79.2055,79.0969,79.1874,13487.0
2017-10-18 13:30:00,87.53,87.67,87.52,87.64,8988.0,79.1964,79.3231,79.1874,79.296,8988.0
2017-10-18 14:00:00,87.64,87.65,87.57,87.63,30517.0,79.296,79.305,79.2326,79.2869,30517.0
2017-10-18 14:30:00,87.67,87.69,87.55,87.55,15055.0,79.3231,79.3412,79.2145,79.2145,15055.0
2017-10-18 15:00:00,87.54,87.68,87.51,87.67,59069.0,79.2055,79.3321,79.1783,79.3231,59069.0
2017-10-18 15:30:00,87.66,87.69,87.57,87.6,117154.0,79.3141,79.3412,79.2326,79.2598,117154.0
2017-10-19 09:30:00,87.46,87.59,87.23,87.46,16646.0,79.1331,79.2507,78.925,79.1331,16646.0
2017-10-19 10:00:00,87.41,87.65,87.27,87.58,10427.0,79.0879,79.305,78.9612,79.2417,10427.0
2017-10-19 10:30:00,87.57,87.79,87.55,87.75,8103.0,79.2326,79.4317,79.2145,79.3955,8103.0
2017-10-19 11:00:00,87.81,87.82,87.49,87.49,8955.0,79.4498,79.4588,79.1602,79.1602,8955.0
2017-10-19 11:30:00,87.47,87.48,87.34,87.44,10125.0,79.1421,79.1512,79.0245,79.115,10125.0
2017-10-19 12:00:00,87.46,87.73,87.44,87.66,9781.0,79.1331,79.3774,79.115,79.3141,9781.0
2017-10-19 12:30:00,87.67,87.67,87.53,87.53,14190.0,79.3231,79.3231,79.1964,79.1964,14190.0
2017-10-19 13:00:00,87.54,87.72,87.54,87.67,24041.0,79.2055,79.3683,79.2055,79.3231,24041.0
2017-10-19 13:30:00,87.68,87.68,87.48,87.48,15121.0,79.3321,79.3321,79.1512,79.1512,15121.0
2017-10-19 14:00:00,87.5,87.64,87.48,87.59,13836.0,79.1693,79.296,79.1512,79.2507,13836.0
2017-10-19 14:30:00,87.59,87.63,87.5,87.51,25108.0,79.2507,79.2869,79.1693,79.1783,25108.0
2017-10-19 15:00:00,87.51,87.7,87.48,87.69,31776.0,79.1783,79.3502,79.1512,79.3412,31776.0
2017-10-19 15:30:00,87.68,87.73,87.58,87.72,102029.0,79.3321,79.3774,79.2417,79.3683,102029.0
2017-10-20 09:30:00,87.5,88.27,87.5,87.65,64004.0,79.1693,79.866,79.1693,79.305,64004.0
2017-10-20 10:00:00,87.65,87.65,87.5,87.57,18722.0,79.305,79.305,79.1693,79.2326,18722.0
2017-10-20 10:30:00,87.56,87.74,87.5,87.53,36263.0,79.2236,79.3864,79.1693,79.1964,36263.0
2017-10-20 11:00:00,87.53,87.56,87.41,87.51,13937.0,79.1964,79.2236,79.0879,79.1783,13937.0
2017-10-20 11:30:00,87.51,87.68,87.51,87.65,18907.0,79.1783,79.3321,79.1783,79.305,18907.0
2017-10-20 12:00:00,87.67,87.75,87.61,87.69,26271.0,79.3231,79.3955,79.2688,79.3412,26271.0
2017-10-20 12:30:00,87.69,87.73,87.64,87.66,24683.0,79.3412,79.3774,79.296,79.3141,24683.0
2017-10-20 13:00:00,87.67,87.69,87.63,87.69,17422.0,79.3231,79.3412,79.2869,79.3412,17422.0
2017-10-20 13:30:00,87.69,87.78,87.66,87.71,29261.0,79.3412,79.4226,79.3141,79.3593,29261.0
2017-10-20 14:00:00,87.72,88.29,87.72,88.1,28722.0,79.3683,79.8841,79.3683,79.7122,28722.0
2017-10-20 14:30:00,88.12,88.17,88.02,88.09,26906.0,79.7303,79.7755,79.6398,79.7031,26906.0
2017-10-20 15:00:00,88.1,88.13,88.0,88.03,21319.0,79.7122,79.7393,79.6217,79.6488,21319.0
2017-10-20 15:30:00,88.05,88.11,87.84,88.01,103889.0,79.6669,79.7212,79.4769,79.6307,103889.0
2017-10-23 09:30:00,87.99,88.08,87.77,88.04,16883.0,79.6126,79.6941,79.4136,79.6579,16883.0
2017-10-23 10:00:00,88.0,88.16,87.86,87.87,21658.0,79.6217,79.7664,79.495,79.5041,21658.0
2017-10-23 10:30:00,87.89,87.9,87.67,87.7,16313.0,79.5222,79.5312,79.3231,79.3502,16313.0
2017-10-23 11:00:00,87.7,87.84,87.58,87.7,17310.0,79.3502,79.4769,79.2417,79.3502,17310.0
2017-10-23 11:30:00,87.68,87.72,87.51,87.56,12816.0,79.3321,79.3683,79.1783,79.2236,12816.0
2017-10-23 12:00:00,87.54,87.71,87.51,87.62,11252.0,79.2055,79.3593,79.1783,79.2779,11252.0
2017-10-23 12:30:00,87.61,87.78,87.61,87.74,18936.0,79.2688,79.4226,79.2688,79.3864,18936.0
2017-10-23 13:00:00,87.73,87.73,87.62,87.71,8353.0,79.3774,79.3774,79.2779,79.3593,8353.0
2017-10-23 13:30:00,87.68,87.7,87.57,87.61,11874.0,79.3321,79.3502,79.2326,79.2688,11874.0
2017-10-23 14:00:00,87.58,87.64,87.38,87.43,21585.0,79.2417,79.296,79.0607,79.106,21585.0
2017-10-23 14:30:00,87.43,87.53,87.32,87.5,16729.0,79.106,79.1964,79.0064,79.1693,16729.0
2017-10-23 15:00:00,87.5,87.5,87.34,87.44,18665.0,79.1693,79.1693,79.0245,79.115,18665.0
2017-10-23 15:30:00,87.44,87.44,87.22,87.32,79313.0,79.115,79.115,78.9159,79.0064,79313.0
2017-10-24 09:30:00,87.6,88.14,87.6,88.01,52066.0,79.2598,79.7484,79.2598,79.6307,52066.0
2017-10-24 10:00:00,88.06,88.06,87.56,87.84,37441.0,79.676,79.676,79.2236,79.4769,37441.0
2017-10-24 10:30:00,87.84,88.0,87.77,87.86,42186.0,79.4769,79.6217,79.4136,79.495,42186.0
2017-10-24 11:00:00,87.88,88.07,87.75,88.07,25034.0,79.5131,79.685,79.3955,79.685,25034.0
2017-10-24 11:30:00,88.06,88.28,88.04,88.19,41054.0,79.676,79.875,79.6579,79.7936,41054.0
2017-10-24 12:00:00,88.17,88.37,88.14,88.32,46166.0,79.7755,79.9565,79.7484,79.9112,46166.0
2017-10-24 12:30:00,88.29,88.29,88.08,88.14,21357.0,79.8841,79.8841,79.6941,79.7484,21357.0
2017-10-24 13:00:00,88.15,88.29,88.12,88.25,21795.0,79.7574,79.8841,79.7303,79.8479,21795.0
2017-10-24 13:30:00,88.25,88.5,88.21,88.48,38825.0,79.8479,80.0741,79.8117,80.056,38825.0
2017-10-24 14:00:00,88.48,88.75,88.42,88.73,16622.0,80.056,80.3003,80.0017,80.2822,16622.0
2017-10-24 14:30:00,88.73,88.74,88.57,88.59,16066.0,80.2822,80.2912,80.1374,80.1555,16066.0
2017-10-24 15:00:00,88.59,88.63,88.31,88.46,36468.0,80.1555,80.1917,79.9022,80.0379,36468.0
2017-10-24 15:30:00,88.48,88.55,88.36,88.46,73750.0,80.056,80.1193,79.9474,80.0379,73750.0
2017-10-25 09:30:00,88.18,88.46,87.15,87.19,34747.0,79.7845,80.0379,78.8526,78.8888,34747.0
2017-10-25 10:00:00,87.26,87.6,86.96,87.01,26309.0,78.9521,79.2598,78.6807,78.7259,26309.0
2017-10-25 10:30:00,87.0,87.07,86.86,86.94,20791.0,78.7169,78.7802,78.5902,78.6626,20791.0
2017-10-25 11:00:00,86.94,86.95,86.46,86.61,29133.0,78.6626,78.6717,78.2283,78.364,29133.0
2017-10-25 11:30:00,86.59,86.68,86.25,86.37,26751.0,78.3459,78.4274,78.0383,78.1469,26751.0
2017-10-25 12:00:00,86.36,86.4,85.92,85.92,32549.0,78.1378,78.174,77.7397,77.7397,32549.0
2017-10-25 12:30:00,85.91,85.97,85.55,85.97,45781.0,77.7307,77.785,77.4049,77.785,45781.0
2017-10-25 13:00:00,85.94,85.99,85.74,85.85,32062.0,77.7578,77.8031,77.5769,77.6764,32062.0
2017-10-25 13:30:00,85.82,86.16,85.82,85.94,39237.0,77.6492,77.9569,77.6492,77.7578,39237.0
2017-10-25 14:00:00,85.93,86.44,85.91,86.11,42359.0,77.7488,78.2102,77.7307,77.9116,42359.0
2017-10-25 14:30:00,86.1,86.46,85.97,86.46,75994.0,77.9026,78.2283,77.785,78.2283,75994.0
2017-10-25 15:00:00,86.41,86.82,86.31,86.67,100491.0,78.1831,78.554,78.0926,78.4183,100491.0
2017-10-25 15:30:00,86.68,86.8,86.3,86.49,207960.0,78.4274,78.5359,78.0835,78.2554,207960.0
2017-10-26 09:30:00,80.72,82.24,79.26,81.02,359341.0,73.0348,74.4101,71.7138,73.3062,359341.0
2017-10-26 10:00:00,81.13,81.45,80.91,81.17,160342.0,73.4058,73.6953,73.2067,73.442,160342.0
2017-10-26 10:30:00,81.16,81.39,80.92,81.15,267425.0,73.4329,73.641,73.2158,73.4239,267425.0
2017-10-26 11:00:00,81.17,81.17,80.32,80.33,226022.0,73.442,73.442,72.6729,72.6819,226022.0
2017-10-26 11:30:00,80.35,81.03,79.86,80.42,155501.0,72.7,73.3153,72.2567,72.7634,155501.0
2017-10-26 12:00:00,80.52,80.77,80.4,80.6,132409.0,72.8538,73.08,72.7453,72.9262,132409.0
2017-10-26 12:30:00,80.6,80.87,80.45,80.53,262109.0,72.9262,73.1705,72.7905,72.8629,262109.0
2017-10-26 13:00:00,80.51,80.66,80.48,80.53,99303.0,72.8448,72.9805,72.8176,72.8629,99303.0
2017-10-26 13:30:00,80.54,80.63,80.48,80.56,125232.0,72.8719,72.9534,72.8176,72.89,125232.0
2017-10-26 14:00:00,80.56,80.89,80.5,80.74,159140.0,72.89,73.1886,72.8357,73.0529,159140.0
2017-10-26 14:30:00,80.77,80.78,80.11,80.36,140487.0,73.08,73.0891,72.4829,72.7091,140487.0
2017-10-26 15:00:00,80.37,80.56,80.27,80.54,276691.0,72.7181,72.89,72.6276,72.8719,276691.0
2017-10-26 15:30:00,80.55,80.99,80.5,80.72,634797.0,72.881,73.2791,72.8357,73.0348,634797.0
2017-10-27 09:30:00,80.13,80.14,79.0,79.35,75356.0,72.501,72.51,71.4786,71.7952,75356.0
2017-10-27 10:00:00,79.22,79.44,78.78,78.81,118680.0,71.6776,71.8767,71.2795,71.3066,118680.0
2017-10-27 10:30:00,78.82,78.97,78.7,78.84,70960.0,71.3157,71.4514,71.2071,71.3338,70960.0
2017-10-27 11:00:00,78.84,79.17,78.83,79.0,166829.0,71.3338,71.6324,71.3247,71.4786,166829.0
2017-10-27 11:30:00,79.02,79.15,78.63,79.15,95051.0,71.4967,71.6143,71.1438,71.6143,95051.0
2017-10-27 12:00:00,79.15,79.37,78.87,79.21,110960.0,71.6143,71.8133,71.3609,71.6686,110960.0
2017-10-27 12:30:00,79.22,79.47,79.09,79.27,49470.0,71.6776,71.9038,71.56,71.7229,49470.0
2017-10-27 13:00:00,79.27,80.39,79.13,79.85,144028.0,71.7229,72.7362,71.5962,72.2476,144028.0
2017-10-27 13:30:00,79.85,80.56,79.75,80.45,134441.0,72.2476,72.89,72.1572,72.7905,134441.0
2017-10-27 14:00:00,80.45,80.48,79.86,80.16,168324.0,72.7905,72.8176,72.2567,72.5281,168324.0
2017-10-27 14:30:00,80.14,80.86,80.09,80.52,68721.0,72.51,73.1615,72.4648,72.8538,68721.0
2017-10-27 15:00:00,80.51,81.04,80.28,80.65,173914.0,72.8448,73.3243,72.6367,72.9715,173914.0
2017-10-27 15:30:00,80.67,80.93,80.19,80.29,258504.0,72.9896,73.2248,72.5553,72.6457,258504.0
2017-10-30 09:30:00,81.02,82.85,80.72,81.64,150535.0,73.3062,74.962,73.0348,73.8672,150535.0
2017-10-30 10:00:00,81.61,82.07,81.58,81.87,79417.0,73.8401,74.2563,73.8129,74.0753,79417.0
2017-10-30 10:30:00,81.88,82.0,81.71,81.88,67257.0,74.0844,74.1929,73.9305,74.0844,67257.0
2017-10-30 11:00:00,81.9,82.0,81.66,81.66,61341.0,74.1025,74.1929,73.8853,73.8853,61341.0
2017-10-30 11:30:00,81.66,81.71,81.26,81.63,78342.0,73.8853,73.9305,73.5234,73.8582,78342.0
2017-10-30 12:00:00,81.63,81.76,81.57,81.67,57261.0,73.8582,73.9758,73.8039,73.8944,57261.0
2017-10-30 12:30:00,81.7,81.8,81.48,81.5,85651.0,73.9215,74.012,73.7224,73.7405,85651.0
2017-10-30 13:00:00,81.46,81.79,81.4,81.6,45017.0,73.7043,74.0029,73.6501,73.831,45017.0
2017-10-30 13:30:00,81.6,81.74,81.52,81.58,33822.0,73.831,73.9577,73.7586,73.8129,33822.0
2017-10-30 14:00:00,81.61,81.86,81.3,81.85,85841.0,73.8401,74.0663,73.5596,74.0572,85841.0
2017-10-30 14:30:00,81.83,82.05,81.75,82.0,60228.0,74.0391,74.2382,73.9667,74.1929,60228.0
2017-10-30 15:00:00,82.0,82.13,81.88,82.12,70836.0,74.1929,74.3106,74.0844,74.3015,70836.0
2017-10-30 15:30:00,82.12,82.12,81.9,81.96,171129.0,74.3015,74.3015,74.1025,74.1567,171129.0
2017-10-31 09:30:00,82.52,83.29,82.52,83.03,45673.0,74.6634,75.3601,74.6634,75.1249,45673.0
2017-10-31 10:00:00,82.98,82.98,82.73,82.85,42628.0,75.0796,75.0796,74.8534,74.962,42628.0
2017-10-31 10:30:00,82.86,83.12,82.43,82.54,60495.0,74.9711,75.2063,74.582,74.6815,60495.0
2017-10-31 11:00:00,82.58,82.58,82.23,82.41,118230.0,74.7177,74.7177,74.401,74.5639,118230.0
2017-10-31 11:30:00,82.41,82.91,82.27,82.85,48852.0,74.5639,75.0163,74.4372,74.962,48852.0
2017-10-31 12:00:00,82.85,83.01,82.67,82.7,82068.0,74.962,75.1068,74.7991,74.8263,82068.0
2017-10-31 12:30:00,82.7,82.82,82.66,82.74,64403.0,74.8263,74.9349,74.7901,74.8625,64403.0
2017-10-31 13:00:00,82.78,83.16,82.78,83.01,58339.0,74.8987,75.2425,74.8987,75.1068,58339.0
2017-10-31 13:30:00,83.01,83.13,82.93,82.94,67686.0,75.1068,75.2153,75.0344,75.0434,67686.0
2017-10-31 14:00:00,82.97,83.49,82.97,83.46,58602.0,75.0706,75.5411,75.0706,75.5139,58602.0
2017-10-31 14:30:00,83.41,83.46,83.21,83.45,111274.0,75.4687,75.5139,75.2877,75.5049,111274.0
2017-10-31 15:00:00,83.45,83.55,83.08,83.2,95506.0,75.5049,75.5954,75.1701,75.2787,95506.0
2017-10-31 15:30:00,83.21,83.45,83.21,83.39,319759.0,75.2877,75.5049,75.2877,75.4506,319759.0
2017-11-01 09:30:00,83.58,84.11,82.78,83.03,31725.0,75.6225,76.102,74.8987,75.1249,31725.0
2017-11-01 10:00:00,83.1,83.1,82.42,82.47,47844.0,75.1882,75.1882,74.5729,74.6182,47844.0
2017-11-01 10:30:00,82.42,82.95,82.29,82.84,34873.0,74.5729,75.0525,74.4553,74.953,34873.0
2017-11-01 11:00:00,82.84,82.9,82.55,82.73,37393.0,74.953,75.0072,74.6906,74.8534,37393.0
2017-11-01 11:30:00,82.73,82.81,82.33,82.62,54664.0,74.8534,74.9258,74.4915,74.7539,54664.0
2017-11-01 12:00:00,82.6,82.83,82.55,82.71,31471.0,74.7358,74.9439,74.6906,74.8353,31471.0
2017-11-01 12:30:00,82.72,82.74,82.6,82.69,26149.0,74.8444,74.8625,74.7358,74.8172,26149.0
2017-11-01 13:00:00,82.68,82.74,82.52,82.64,19726.0,74.8082,74.8625,74.6634,74.772,19726.0
2017-11-01 13:30:00,82.59,82.87,82.51,82.8,38680.0,74.7268,74.9801,74.6544,74.9168,38680.0
2017-11-01 14:00:00,82.79,82.81,82.64,82.67,26899.0,74.9077,74.9258,74.772,74.7991,26899.0
2017-11-01 14:30:00,82.64,82.99,82.61,82.88,31542.0,74.772,75.0887,74.7449,74.9891,31542.0
2017-11-01 15:00:00,82.91,82.91,82.58,82.69,33141.0,75.0163,75.0163,74.7177,74.8172,33141.0
2017-11-01 15:30:00,82.7,82.77,82.61,82.71,108450.0,74.8263,74.8896,74.7449,74.8353,108450.0
2017-11-02 09:30:00,82.88,82.99,82.45,82.92,22669.0,74.9891,75.0887,74.6001,75.0253,22669.0
2017-11-02 10:00:00,82.9,82.91,81.71,81.79,48464.0,75.0072,75.0163,73.9305,74.0029,48464.0
2017-11-02 10:30:00,81.83,82.05,81.7,81.78,38727.0,74.0391,74.2382,73.9215,73.9939,38727.0
2017-11-02 11:00:00,81.79,82.18,81.79,82.07,26186.0,74.0029,74.3558,74.0029,74.2563,26186.0
2017-11-02 11:30:00,82.06,82.52,82.06,82.29,28537.0,74.2472,74.6634,74.2472,74.4553,28537.0
2017-11-02 12:00:00,82.35,82.47,82.27,82.36,19661.0,74.5096,74.6182,74.4372,74.5187,19661.0
2017-11-02 12:30:00,82.35,82.54,82.3,82.51,25492.0,74.5096,74.6815,74.4644,74.6544,25492.0
2017-11-02 13:00:00,82.5,82.63,82.49,82.55,35283.0,74.6453,74.763,74.6363,74.6906,35283.0
2017-11-02 13:30:00,82.55,82.62,82.41,82.43,61614.0,74.6906,74.7539,74.5639,74.582,61614.0
2017-11-02 14:00:00,82.43,82.54,82.15,82.24,59225.0,74.582,74.6815,74.3287,74.4101,59225.0
2017-11-02 14:30:00,82.24,82.29,81.86,81.88,58353.0,74.4101,74.4553,74.0663,74.0844,58353.0
2017-11-02 15:00:00,81.89,82.14,81.86,82.1,47911.0,74.0934,74.3196,74.0663,74.2834,47911.0
2017-11-02 15:30:00,82.11,82.38,82.1,82.24,137280.0,74.2925,74.5368,74.2834,74.4101,137280.0
2017-11-03 09:30:00,82.58,82.59,81.75,82.05,32924.0,74.7177,74.7268,73.9667,74.2382,32924.0
2017-11-03 10:00:00,81.99,82.57,81.99,82.23,27036.0,74.1839,74.7087,74.1839,74.401,27036.0
2017-11-03 10:30:00,82.3,82.59,82.24,82.34,29106.0,74.4644,74.7268,74.4101,74.5006,29106.0
2017-11-03 11:00:00,82.32,82.39,82.13,82.28,22248.0,74.4825,74.5458,74.3106,74.4463,22248.0
2017-11-03 11:30:00,82.26,82.29,82.0,82.09,32778.0,74.4282,74.4553,74.1929,74.2744,32778.0
2017-11-03 12:00:00,82.06,82.09,81.81,81.99,47010.0,74.2472,74.2744,74.021,74.1839,47010.0
2017-11-03 12:30:00,82.03,82.04,81.82,81.88,25578.0,74.2201,74.2291,74.0301,74.0844,25578.0
2017-11-03 13:00:00,81.88,82.1,81.87,82.01,32513.0,74.0844,74.2834,74.0753,74.202,32513.0
2017-11-03 13:30:00,82.0,82.0,81.77,81.84,59482.0,74.1929,74.1929,73.9848,74.0482,59482.0
2017-11-03 14:00:00,81.84,81.86,81.72,81.83,38625.0,74.0482,74.0663,73.9396,74.0391,38625.0
2017-11-03 14:30:00,81.83,81.92,81.6,81.89,57126.0,74.0391,74.1205,73.831,74.0934,57126.0
2017-11-03 15:00:00,81.91,81.91,81.77,81.81,49530.0,74.1115,74.1115,73.9848,74.021,49530.0
2017-11-03 15:30:00,81.83,82.02,81.79,82.01,162072.0,74.0391,74.211,74.0029,74.202,162072.0
2017-11-06 09:30:00,82.02,82.17,81.82,82.17,47827.0,74.211,74.3467,74.0301,74.3467,47827.0
2017-11-06 10:00:00,82.18,82.66,82.15,82.66,48169.0,74.3558,74.7901,74.3287,74.7901,48169.0
2017-11-06 10:30:00,82.66,82.8,82.66,82.73,31801.0,74.7901,74.9168,74.7901,74.8534,31801.0
2017-11-06 11:00:00,82.72,83.05,82.72,83.05,24349.0,74.8444,75.143,74.8444,75.143,24349.0
2017-11-06 11:30:00,83.06,83.27,82.91,83.06,24295.0,75.152,75.342,75.0163,75.152,24295.0
2017-11-06 12:00:00,83.07,83.29,83.02,83.25,24049.0,75.1611,75.3601,75.1158,75.3239,24049.0
2017-11-06 12:30:00,83.23,83.47,83.13,83.4,52559.0,75.3058,75.523,75.2153,75.4596,52559.0
2017-11-06 13:00:00,83.4,83.4,83.18,83.35,20170.0,75.4596,75.4596,75.2606,75.4144,20170.0
2017-11-06 13:30:00,83.3,83.47,83.29,83.4,19829.0,75.3692,75.523,75.3601,75.4596,19829.0
2017-11-06 14:00:00,83.39,83.4,83.07,83.16,16222.0,75.4506,75.4596,75.1611,75.2425,16222.0
2017-11-06 14:30:00,83.13,83.34,82.97,82.99,25712.0,75.2153,75.4054,75.0706,75.0887,25712.0
2017-11-06 15:00:00,83.05,83.19,82.91,82.91,21106.0,75.143,75.2696,75.0163,75.0163,21106.0
2017-11-06 15:30:00,82.91,83.23,82.9,83.09,131186.0,75.0163,75.3058,75.0072,75.1792,131186.0
2017-11-07 09:30:00,83.27,84.63,83.27,84.0,71327.0,75.342,76.5725,75.342,76.0025,71327.0
2017-11-07 10:00:00,83.94,83.94,83.14,83.23,47945.0,75.9482,75.9482,75.2244,75.3058,47945.0
2017-11-07 10:30:00,83.23,83.27,82.66,83.04,31932.0,75.3058,75.342,74.7901,75.1339,31932.0
2017-11-07 11:00:00,83.07,83.35,83.06,83.3,33272.0,75.1611,75.4144,75.152,75.3692,33272.0
2017-11-07 11:30:00,83.3,83.32,82.84,82.85,27136.0,75.3692,75.3873,74.953,74.962,27136.0
2017-11-07 12:00:00,82.84,83.23,82.84,83.23,39374.0,74.953,75.3058,74.953,75.3058,39374.0
2017-11-07 12:30:00,83.18,83.24,83.08,83.22,19613.0,75.2606,75.3149,75.1701,75.2968,19613.0
2017-11-07 13:00:00,83.21,83.43,83.18,83.23,31736.0,75.2877,75.4868,75.2606,75.3058,31736.0
2017-11-07 13:30:00,83.24,83.58,83.24,83.47,29173.0,75.3149,75.6225,75.3149,75.523,29173.0
2017-11-07 14:00:00,83.47,83.53,83.29,83.49,42001.0,75.523,75.5773,75.3601,75.5411,42001.0
2017-11-07 14:30:00,83.47,83.61,83.38,83.53,33896.0,75.523,75.6496,75.4415,75.5773,33896.0
2017-11-07 15:00:00,83.52,83.57,83.36,83.42,46311.0,75.5682,75.6135,75.4234,75.4777,46311.0
2017-11-07 15:30:00,83.41,83.53,83.36,83.53,128815.0,75.4687,75.5773,75.4234,75.5773,128815.0
2017-11-08 09:30:00,83.44,83.44,82.09,82.27,23220.0,75.4958,75.4958,74.2744,74.4372,23220.0
2017-11-08 10:00:00,82.37,82.63,81.96,82.53,37336.0,74.5277,74.763,74.1567,74.6725,37336.0
2017-11-08 10:30:00,82.52,82.68,82.35,82.36,21823.0,74.6634,74.8082,74.5096,74.5187,21823.0
2017-11-08 11:00:00,82.35,82.78,82.2,82.78,22749.0,74.5096,74.8987,74.3739,74.8987,22749.0
2017-11-08 11:30:00,82.79,83.18,82.65,83.18,17375.0,74.9077,75.2606,74.781,75.2606,17375.0
2017-11-08 12:00:00,83.19,83.19,82.87,83.04,6718.0,75.2696,75.2696,74.9801,75.1339,6718.0
2017-11-08 12:30:00,83.02,83.13,82.84,83.04,9421.0,75.1158,75.2153,74.953,75.1339,9421.0
2017-11-08 13:00:00,83.1,83.33,83.02,83.17,10036.0,75.1882,75.3963,75.1158,75.2515,10036.0
2017-11-08 13:30:00,83.19,83.25,83.1,83.1,6962.0,75.2696,75.3239,75.1882,75.1882,6962.0
2017-11-08 14:00:00,83.13,83.31,83.1,83.27,11529.0,75.2153,75.3782,75.1882,75.342,11529.0
2017-11-08 14:30:00,83.28,83.48,83.25,83.35,14074.0,75.3511,75.532,75.3239,75.4144,14074.0
2017-11-08 15:00:00,83.39,83.51,83.31,83.42,19445.0,75.4506,75.5592,75.3782,75.4777,19445.0
2017-11-08 15:30:00,83.42,83.49,83.38,83.44,92979.0,75.4777,75.5411,75.4415,75.4958,92979.0
2017-11-09 09:30:00,83.06,83.35,82.22,82.31,19575.0,75.152,75.4144,74.392,74.4734,19575.0
2017-11-09 10:00:00,82.31,82.35,81.97,82.03,18666.0,74.4734,74.5096,74.1658,74.2201,18666.0
2017-11-09 10:30:00,82.04,82.34,81.93,82.28,16997.0,74.2291,74.5006,74.1296,74.4463,16997.0
2017-11-09 11:00:00,82.28,82.34,82.08,82.11,11672.0,74.4463,74.5006,74.2653,74.2925,11672.0
2017-11-09 11:30:00,82.11,82.11,81.72,81.95,12542.0,74.2925,74.2925,73.9396,74.1477,12542.0
2017-11-09 12:00:00,81.96,81.97,81.61,81.63,12200.0,74.1567,74.1658,73.8401,73.8582,12200.0
2017-11-09 12:30:00,81.64,81.83,81.63,81.8,9697.0,73.8672,74.0391,73.8582,74.012,9697.0
2017-11-09 13:00:00,81.78,81.92,81.73,81.86,8339.0,73.9939,74.1205,73.9486,74.0663,8339.0
2017-11-09 13:30:00,81.86,82.0,81.84,81.9,8406.0,74.0663,74.1929,74.0482,74.1025,8406.0
2017-11-09 14:00:00,81.89,82.0,81.83,81.87,45215.0,74.0934,74.1929,74.0391,74.0753,45215.0
2017-11-09 14:30:00,81.91,81.91,81.46,81.54,29113.0,74.1115,74.1115,73.7043,73.7767,29113.0
2017-11-09 15:00:00,81.56,81.89,81.56,81.88,18939.0,73.7948,74.0934,73.7948,74.0844,18939.0
2017-11-09 15:30:00,81.88,82.11,81.77,82.07,83502.0,74.0844,74.2925,73.9848,74.2563,83502.0
2017-11-10 09:30:00,81.57,81.95,81.22,81.65,23170.0,73.8039,74.1477,73.4872,73.8763,23170.0
2017-11-10 10:00:00,81.68,81.78,81.55,81.78,19597.0,73.9034,73.9939,73.7858,73.9939,19597.0
2017-11-10 10:30:00,81.76,81.92,81.5,81.89,30418.0,73.9758,74.1205,73.7405,74.0934,30418.0
2017-11-10 11:00:00,81.89,82.36,81.88,82.36,21466.0,74.0934,74.5187,74.0844,74.5187,21466.0
2017-11-10 11:30:00,82.36,82.81,82.33,82.74,26678.0,74.5187,74.9258,74.4915,74.8625,26678.0
2017-11-10 12:00:00,82.74,82.91,82.67,82.9,37322.0,74.8625,75.0163,74.7991,75.0072,37322.0
2017-11-10 12:30:00,82.86,82.91,82.59,82.78,19952.0,74.9711,75.0163,74.7268,74.8987,19952.0
2017-11-10 13:00:00,82.79,82.97,82.73,82.95,16383.0,74.9077,75.0706,74.8534,75.0525,16383.0
2017-11-10 13:30:00,82.94,82.98,82.78,82.83,25560.0,75.0434,75.0796,74.8987,74.9439,25560.0
2017-11-10 14:00:00,82.84,83.15,82.82,83.06,36944.0,74.953,75.2334,74.9349,75.152,36944.0
2017-11-10 14:30:00,83.08,83.12,82.79,83.12,39505.0,75.1701,75.2063,74.9077,75.2063,39505.0
2017-11-10 15:00:00,83.16,83.27,83.01,83.26,31659.0,75.2425,75.342,75.1068,75.333,31659.0
2017-11-10 15:30:00,83.24,83.24,82.97,83.13,86187.0,75.3149,75.3149,75.0706,75.2153,86187.0
2017-11-13 09:30:00,82.93,83.93,82.72,83.91,42502.0,75.0344,75.9392,74.8444,75.9211,42502.0
2017-11-13 10:00:00,83.88,83.97,83.56,83.56,54112.0,75.8939,75.9754,75.6044,75.6044,54112.0
2017-11-13 10:30:00,83.54,83.72,83.41,83.55,38314.0,75.5863,75.7492,75.4687,75.5954,38314.0
2017-11-13 11:00:00,83.55,83.81,83.41,83.77,45306.0,75.5954,75.8306,75.4687,75.7944,45306.0
2017-11-13 11:30:00,83.77,83.85,83.64,83.85,41067.0,75.7944,75.8668,75.6768,75.8668,41067.0
2017-11-13 12:00:00,83.87,83.9,83.71,83.82,33989.0,75.8849,75.912,75.7401,75.8397,33989.0
2017-11-13 12:30:00,83.8,84.01,83.69,83.93,31468.0,75.8216,76.0116,75.722,75.9392,31468.0
2017-11-13 13:00:00,83.96,84.29,83.9,84.21,38205.0,75.9663,76.2649,75.912,76.1925,38205.0
2017-11-13 13:30:00,84.19,84.22,83.89,84.15,47147.0,76.1744,76.2016,75.903,76.1382,47147.0
2017-11-13 14:00:00,84.16,84.19,83.74,83.97,47834.0,76.1473,76.1744,75.7673,75.9754,47834.0
2017-11-13 14:30:00,83.94,84.04,83.72,83.91,46494.0,75.9482,76.0387,75.7492,75.9211,46494.0
2017-11-13 15:00:00,83.92,84.13,83.9,84.05,57742.0,75.9301,76.1201,75.912,76.0478,57742.0
2017-11-13 15:30:00,84.06,84.14,83.86,83.94,140426.0,76.0568,76.1292,75.8758,75.9482,140426.0
2017-11-14 09:30:00,83.64,84.0,83.2,83.34,48461.0,75.6768,76.0025,75.2787,75.4054,48461.0
2017-11-14 10:00:00,83.32,83.44,82.99,83.22,42674.0,75.3873,75.4958,75.0887,75.2968,42674.0
2017-11-14 10:30:00,83.26,83.4,83.13,83.37,114897.0,75.333,75.4596,75.2153,75.4325,114897.0
2017-11-14 11:00:00,83.39,83.39,83.14,83.22,37382.0,75.4506,75.4506,75.2244,75.2968,37382.0
2017-11-14 11:30:00,83.24,83.25,82.87,83.0,37495.0,75.3149,75.3239,74.9801,75.0977,37495.0
2017-11-14 12:00:00,82.98,83.04,82.85,82.99,24672.0,75.0796,75.1339,74.962,75.0887,24672.0
2017-11-14 12:30:00,82.97,82.99,82.81,82.92,29246.0,75.0706,75.0887,74.9258,75.0253,29246.0
2017-11-14 13:00:00,82.9,83.29,82.87,83.23,38087.0,75.0072,75.3601,74.9801,75.3058,38087.0
2017-11-14 13:30:00,83.22,83.22,83.02,83.15,26879.0,75.2968,75.2968,75.1158,75.2334,26879.0
2017-11-14 14:00:00,83.15,83.25,83.06,83.14,32557.0,75.2334,75.3239,75.152,75.2244,32557.0
2017-11-14 14:30:00,83.14,83.15,82.91,82.98,26133.0,75.2244,75.2334,75.0163,75.0796,26133.0
2017-11-14 15:00:00,82.97,83.07,82.91,82.91,41383.0,75.0706,75.1611,75.0163,75.0163,41383.0
2017-11-14 15:30:00,82.91,82.96,82.71,82.92,172123.0,75.0163,75.0615,74.8353,75.0253,172123.0
2017-11-15 09:30:00,82.62,82.62,81.65,82.11,26454.0,74.7539,74.7539,73.8763,74.2925,26454.0
2017-11-15 10:00:00,82.11,82.32,81.97,82.28,23839.0,74.2925,74.4825,74.1658,74.4463,23839.0
2017-11-15 10:30:00,82.29,82.63,82.18,82.56,18397.0,74.4553,74.763,74.3558,74.6996,18397.0
2017-11-15 11:00:00,82.59,82.66,82.18,82.26,37028.0,74.7268,74.7901,74.3558,74.4282,37028.0
2017-11-15 11:30:00,82.25,82.37,82.22,82.37,16507.0,74.4191,74.5277,74.392,74.5277,16507.0
2017-11-15 12:00:00,82.4,82.55,82.27,82.46,15901.0,74.5548,74.6906,74.4372,74.6091,15901.0
2017-11-15 12:30:00,82.4,82.45,82.32,82.35,7912.0,74.5548,74.6001,74.4825,74.5096,7912.0
2017-11-15 13:00:00,82.35,82.57,82.35,82.57,17865.0,74.5096,74.7087,74.5096,74.7087,17865.0
2017-11-15 13:30:00,82.54,82.63,82.44,82.45,49318.0,74.6815,74.763,74.591,74.6001,49318.0
2017-11-15 14:00:00,82.44,82.44,82.17,82.31,17245.0,74.591,74.591,74.3467,74.4734,17245.0
2017-11-15 14:30:00,82.31,82.37,82.27,82.28,11208.0,74.4734,74.5277,74.4372,74.4463,11208.0
2017-11-15 15:00:00,82.27,82.34,82.12,82.15,30808.0,74.4372,74.5006,74.3015,74.3287,30808.0
2017-11-15 15:30:00,82.18,82.2,81.98,82.05,84950.0,74.3558,74.3739,74.1748,74.2382,84950.0
2017-11-16 09:30:00,82.25,82.59,81.95,82.39,15959.0,74.4191,74.7268,74.1477,74.5458,15959.0
2017-11-16 10:00:00,82.35,82.68,82.18,82.59,12879.0,74.5096,74.8082,74.3558,74.7268,12879.0
2017-11-16 10:30:00,82.61,82.92,82.59,82.74,13267.0,74.7449,75.0253,74.7268,74.8625,13267.0
2017-11-16 11:00:00,82.71,82.87,82.71,82.83,7809.0,74.8353,74.9801,74.8353,74.9439,7809.0
2017-11-16 11:30:00,82.81,82.81,82.64,82.69,6535.0,74.9258,74.9258,74.772,74.8172,6535.0
2017-11-16 12:00:00,82.73,82.9,82.72,82.9,7727.0,74.8534,75.0072,74.8444,75.0072,7727.0
2017-11-16 12:30:00,82.91,83.02,82.88,83.01,4250.0,75.0163,75.1158,74.9891,75.1068,4250.0
2017-11-16 13:00:00,83.0,83.06,82.94,82.94,10789.0,75.0977,75.152,75.0434,75.0434,10789.0
2017-11-16 13:30:00,82.94,82.98,82.8,82.82,17044.0,75.0434,75.0796,74.9168,74.9349,17044.0
2017-11-16 14:00:00,82.82,82.89,82.68,82.69,17912.0,74.9349,74.9982,74.8082,74.8172,17912.0
2017-11-16 14:30:00,82.66,82.73,82.47,82.47,18780.0,74.7901,74.8534,74.6182,74.6182,18780.0
2017-11-16 15:00:00,82.49,82.68,82.49,82.64,17161.0,74.6363,74.8082,74.6363,74.772,17161.0
2017-11-16 15:30:00,82.63,82.63,82.37,82.42,78383.0,74.763,74.763,74.5277,74.5729,78383.0
2017-11-17 09:30:00,82.52,82.86,82.02,82.67,45840.0,74.6634,74.9711,74.211,74.7991,45840.0
2017-11-17 10:00:00,82.73,82.89,82.25,82.25,24099.0,74.8534,74.9982,74.4191,74.4191,24099.0
2017-11-17 10:30:00,82.25,82.27,82.08,82.23,22612.0,74.4191,74.4372,74.2653,74.401,22612.0
2017-11-17 11:00:00,82.25,82.37,82.13,82.34,10410.0,74.4191,74.5277,74.3106,74.5006,10410.0
2017-11-17 11:30:00,82.37,82.45,82.22,82.45,14038.0,74.5277,74.6001,74.392,74.6001,14038.0
2017-11-17 12:00:00,82.45,82.63,82.4,82.47,17796.0,74.6001,74.763,74.5548,74.6182,17796.0
2017-11-17 12:30:00,82.48,82.71,82.47,82.6,18998.0,74.6272,74.8353,74.6182,74.7358,18998.0
2017-11-17 13:00:00,82.6,82.62,82.45,82.45,17415.0,74.7358,74.7539,74.6001,74.6001,17415.0
2017-11-17 13:30:00,82.48,82.56,82.45,82.52,18611.0,74.6272,74.6996,74.6001,74.6634,18611.0
2017-11-17 14:00:00,82.53,82.82,82.53,82.78,32947.0,74.6725,74.9349,74.6725,74.8987,32947.0
2017-11-17 14:30:00,82.75,82.83,82.64,82.72,27610.0,74.8715,74.9439,74.772,74.8444,27610.0
2017-11-17 15:00:00,82.7,82.75,82.61,82.69,30439.0,74.8263,74.8715,74.7449,74.8172,30439.0
2017-11-17 15:30:00,82.7,82.72,82.53,82.63,90075.0,74.8263,74.8444,74.6725,74.763,90075.0
2017-11-20 09:30:00,82.6,83.23,82.6,82.88,13308.0,74.7358,75.3058,74.7358,74.9891,13308.0
2017-11-20 10:00:00,82.94,83.36,82.89,83.15,14420.0,75.0434,75.4234,74.9982,75.2334,14420.0
2017-11-20 10:30:00,83.13,83.16,83.06,83.07,9925.0,75.2153,75.2425,75.152,75.1611,9925.0
2017-11-20 11:00:00,83.04,83.55,83.04,83.45,15544.0,75.1339,75.5954,75.1339,75.5049,15544.0
2017-11-20 11:30:00,83.45,83.66,83.44,83.66,17563.0,75.5049,75.6949,75.4958,75.6949,17563.0
2017-11-20 12:00:00,83.66,83.66,83.49,83.56,22930.0,75.6949,75.6949,75.5411,75.6044,22930.0
2017-11-20 12:30:00,83.57,83.6,83.52,83.57,10315.0,75.6135,75.6406,75.5682,75.6135,10315.0
2017-11-20 13:00:00,83.56,83.59,83.51,83.58,11430.0,75.6044,75.6316,75.5592,75.6225,11430.0
2017-11-20 13:30:00,83.58,83.59,83.22,83.32,25168.0,75.6225,75.6316,75.2968,75.3873,25168.0
2017-11-20 14:00:00,83.26,83.29,82.98,83.19,23588.0,75.333,75.3601,75.0796,75.2696,23588.0
2017-11-20 14:30:00,83.17,83.24,83.15,83.19,10769.0,75.2515,75.3149,75.2334,75.2696,10769.0
2017-11-20 15:00:00,83.22,83.25,83.16,83.2,14186.0,75.2968,75.3239,75.2425,75.2787,14186.0
2017-11-20 15:30:00,83.2,83.27,83.04,83.24,62118.0,75.2787,75.342,75.1339,75.3149,62118.0
2017-11-21 09:30:00,83.6,83.8,83.15,83.22,13940.0,75.6406,75.8216,75.2334,75.2968,13940.0
2017-11-21 10:00:00,83.18,83.24,83.05,83.1,22111.0,75.2606,75.3149,75.143,75.1882,22111.0
2017-11-21 10:30:00,83.07,83.19,82.93,83.02,24935.0,75.1611,75.2696,75.0344,75.1158,24935.0
2017-11-21 11:00:00,83.03,83.24,82.99,83.09,31753.0,75.1249,75.3149,75.0887,75.1792,31753.0
2017-11-21 11:30:00,83.05,83.18,82.87,83.18,29835.0,75.143,75.2606,74.9801,75.2606,29835.0
2017-11-21 12:00:00,83.16,83.17,83.09,83.12,10113.0,75.2425,75.2515,75.1792,75.2063,10113.0
2017-11-21 12:30:00,83.14,83.15,83.1,83.12,12325.0,75.2244,75.2334,75.1882,75.2063,12325.0
2017-11-21 13:00:00,83.14,83.4,83.12,83.23,11628.0,75.2244,75.4596,75.2063,75.3058,11628.0
2017-11-21 13:30:00,83.25,83.36,83.21,83.24,19885.0,75.3239,75.4234,75.2877,75.3149,19885.0
2017-11-21 14:00:00,83.23,83.39,83.19,83.37,17019.0,75.3058,75.4506,75.2696,75.4325,17019.0
2017-11-21 14:30:00,83.39,83.39,83.25,83.36,18008.0,75.4506,75.4506,75.3239,75.4234,18008.0
2017-11-21 15:00:00,83.33,83.33,83.19,83.26,24103.0,75.3963,75.3963,75.2696,75.333,24103.0
2017-11-21 15:30:00,83.26,83.41,83.17,83.39,83006.0,75.333,75.4687,75.2515,75.4506,83006.0
2017-11-22 09:30:00,83.32,83.8,83.32,83.52,16918.0,75.3873,75.8216,75.3873,75.5682,16918.0
2017-11-22 10:00:00,83.56,83.57,82.83,82.83,28223.0,75.6044,75.6135,74.9439,74.9439,28223.0
2017-11-22 10:30:00,82.83,83.19,82.77,83.07,20198.0,74.9439,75.2696,74.8896,75.1611,20198.0
2017-11-22 11:00:00,83.01,83.02,82.95,82.97,13055.0,75.1068,75.1158,75.0525,75.0706,13055.0
2017-11-22 11:30:00,82.98,83.02,82.93,83.0,12300.0,75.0796,75.1158,75.0344,75.0977,12300.0
2017-11-22 12:00:00,83.0,83.0,82.92,82.96,8107.0,75.0977,75.0977,75.0253,75.0615,8107.0
2017-11-22 12:30:00,82.96,83.02,82.94,82.97,17678.0,75.0615,75.1158,75.0434,75.0706,17678.0
2017-11-22 13:00:00,82.98,83.02,82.88,82.96,30283.0,75.0796,75.1158,74.9891,75.0615,30283.0
2017-11-22 13:30:00,83.0,83.06,82.93,82.93,10658.0,75.0977,75.152,75.0344,75.0344,10658.0
2017-11-22 14:00:00,82.97,83.23,82.89,83.14,29744.0,75.0706,75.3058,74.9982,75.2244,29744.0
2017-11-22 14:30:00,83.12,83.18,83.03,83.16,18128.0,75.2063,75.2606,75.1249,75.2425,18128.0
2017-11-22 15:00:00,83.15,83.16,82.99,83.03,17152.0,75.2334,75.2425,75.0887,75.1249,17152.0
2017-11-22 15:30:00,83.02,83.22,83.02,83.16,64328.0,75.1158,75.2968,75.1158,75.2425,64328.0
2017-11-24 09:30:00,83.16,83.57,82.96,83.19,38741.0,75.2425,75.6135,75.0615,75.2696,38741.0
2017-11-24 10:00:00,83.22,83.25,82.97,83.02,16000.0,75.2968,75.3239,75.0706,75.1158,16000.0
2017-11-24 10:30:00,83.04,83.2,82.92,82.94,20000.0,75.1339,75.2787,75.0253,75.0434,20000.0
2017-11-24 11:00:00,82.96,83.08,82.96,82.98,20071.0,75.0615,75.1701,75.0615,75.0796,20071.0
2017-11-24 11:30:00,82.98,83.07,82.96,83.05,9013.0,75.0796,75.1611,75.0615,75.143,9013.0
2017-11-24 12:00:00,83.05,83.09,82.89,82.94,13768.0,75.143,75.1792,74.9982,75.0434,13768.0
2017-11-24 12:30:00,82.9,83.12,82.9,82.95,42118.0,75.0072,75.2063,75.0072,75.0525,42118.0
2017-11-27 09:30:00,83.11,84.16,82.81,82.81,36359.0,75.1973,76.1473,74.9258,74.9258,36359.0
2017-11-27 10:00:00,82.84,83.03,82.7,82.91,27668.0,74.953,75.1249,74.8263,75.0163,27668.0
2017-11-27 10:30:00,82.89,83.02,82.86,82.97,17187.0,74.9982,75.1158,74.9711,75.0706,17187.0
2017-11-27 11:00:00,82.99,83.1,82.65,82.69,19230.0,75.0887,75.1882,74.781,74.8172,19230.0
2017-11-27 11:30:00,82.7,82.79,82.59,82.78,77300.0,74.8263,74.9077,74.7268,74.8987,77300.0
2017-11-27 12:00:00,82.78,83.29,82.76,83.2,104406.0,74.8987,75.3601,74.8806,75.2787,104406.0
2017-11-27 12:30:00,83.18,83.18,82.86,82.87,29622.0,75.2606,75.2606,74.9711,74.9801,29622.0
2017-11-27 13:00:00,82.9,83.18,82.9,83.11,23358.0,75.0072,75.2606,75.0072,75.1973,23358.0
2017-11-27 13:30:00,83.09,83.26,83.07,83.2,17260.0,75.1792,75.333,75.1611,75.2787,17260.0
2017-11-27 14:00:00,83.19,83.32,83.05,83.32,33757.0,75.2696,75.3873,75.143,75.3873,33757.0
2017-11-27 14:30:00,83.29,83.32,83.02,83.07,19403.0,75.3601,75.3873,75.1158,75.1611,19403.0
2017-11-27 15:00:00,83.07,83.25,83.06,83.16,23264.0,75.1611,75.3239,75.152,75.2425,23264.0
2017-11-27 15:30:00,83.18,83.27,83.09,83.1,75676.0,75.2606,75.342,75.1792,75.1882,75676.0
2017-11-28 09:30:00,83.21,83.46,82.9,83.0,16629.0,75.2877,75.5139,75.0072,75.0977,16629.0
2017-11-28 10:00:00,83.08,83.13,82.82,83.11,34286.0,75.1701,75.2153,74.9349,75.1973,34286.0
2017-11-28 10:30:00,83.06,83.08,82.96,83.04,19073.0,75.152,75.1701,75.0615,75.1339,19073.0
2017-11-28 11:00:00,83.05,83.08,82.86,83.0,21523.0,75.143,75.1701,74.9711,75.0977,21523.0
2017-11-28 11:30:00,83.02,83.23,82.99,83.23,12070.0,75.1158,75.3058,75.0887,75.3058,12070.0
2017-11-28 12:00:00,83.22,83.41,83.22,83.29,37413.0,75.2968,75.4687,75.2968,75.3601,37413.0
2017-11-28 12:30:00,83.32,83.39,83.28,83.37,10052.0,75.3873,75.4506,75.3511,75.4325,10052.0
2017-11-28 13:00:00,83.39,83.67,83.38,83.54,9276.0,75.4506,75.7039,75.4415,75.5863,9276.0
2017-11-28 13:30:00,83.57,83.71,83.37,83.4,11960.0,75.6135,75.7401,75.4325,75.4596,11960.0
2017-11-28 14:00:00,83.41,83.56,83.31,83.55,9665.0,75.4687,75.6044,75.3782,75.5954,9665.0
2017-11-28 14:30:00,83.58,83.84,83.55,83.83,16807.0,75.6225,75.8577,75.5954,75.8487,16807.0
2017-11-28 15:00:00,83.84,84.02,83.79,83.94,53914.0,75.8577,76.0206,75.8125,75.9482,53914.0
2017-11-28 15:30:00,83.94,83.94,83.28,83.33,257671.0,75.9482,75.9482,75.3511,75.3963,257671.0
2017-11-29 09:30:00,83.54,83.78,82.8,83.14,44173.0,75.5863,75.8035,74.9168,75.2244,44173.0
2017-11-29 10:00:00,83.11,83.11,82.71,82.84,33909.0,75.1973,75.1973,74.8353,74.953,33909.0
2017-11-29 10:30:00,82.75,82.93,82.61,82.62,23976.0,74.8715,75.0344,74.7449,74.7539,23976.0
2017-11-29 11:00:00,82.63,82.93,82.58,82.75,46740.0,74.763,75.0344,74.7177,74.8715,46740.0
2017-11-29 11:30:00,82.77,82.89,82.7,82.75,25335.0,74.8896,74.9982,74.8263,74.8715,25335.0
2017-11-29 12:00:00,82.72,83.03,82.67,82.83,28384.0,74.8444,75.1249,74.7991,74.9439,28384.0
2017-11-29 12:30:00,82.87,82.9,82.6,82.63,23047.0,74.9801,75.0072,74.7358,74.763,23047.0
2017-11-29 13:00:00,82.63,82.68,82.47,82.68,34270.0,74.763,74.8082,74.6182,74.8082,34270.0
2017-11-29 13:30:00,82.7,82.97,82.61,82.95,34835.0,74.8263,75.0706,74.7449,75.0525,34835.0
2017-11-29 14:00:00,82.98,83.02,82.72,82.89,22384.0,75.0796,75.1158,74.8444,74.9982,22384.0
2017-11-29 14:30:00,82.89,82.93,82.67,82.7,45407.0,74.9982,75.0344,74.7991,74.8263,45407.0
2017-11-29 15:00:00,82.72,82.95,82.71,82.89,85865.0,74.8444,75.0525,74.8353,74.9982,85865.0
2017-11-29 15:30:00,82.9,83.0,82.85,82.91,147761.0,75.0072,75.0977,74.962,75.0163,147761.0
2017-11-30 09:30:00,83.01,83.51,83.01,83.3,74529.0,75.1068,75.5592,75.1068,75.3692,74529.0
2017-11-30 10:00:00,83.39,83.42,82.93,82.93,21713.0,75.4506,75.4777,75.0344,75.0344,21713.0
2017-11-30 10:30:00,82.92,83.13,82.7,83.04,20902.0,75.0253,75.2153,74.8263,75.1339,20902.0
2017-11-30 11:00:00,83.04,83.07,82.67,82.81,56462.0,75.1339,75.1611,74.7991,74.9258,56462.0
2017-11-30 11:30:00,82.77,83.09,82.55,82.96,73171.0,74.8896,75.1792,74.6906,75.0615,73171.0
2017-11-30 12:00:00,83.01,83.66,82.98,83.54,46564.0,75.1068,75.6949,75.0796,75.5863,46564.0
2017-11-30 12:30:00,83.56,83.72,83.34,83.5,52293.0,75.6044,75.7492,75.4054,75.5501,52293.0
2017-11-30 13:00:00,83.47,83.91,83.46,83.91,33611.0,75.523,75.9211,75.5139,75.9211,33611.0
2017-11-30 13:30:00,83.88,83.9,83.54,83.68,16724.0,75.8939,75.912,75.5863,75.713,16724.0
2017-11-30 14:00:00,83.71,83.86,83.64,83.78,41705.0,75.7401,75.8758,75.6768,75.8035,41705.0
2017-11-30 14:30:00,83.76,83.78,83.63,83.75,25931.0,75.7854,75.8035,75.6677,75.7763,25931.0
2017-11-30 15:00:00,83.75,83.77,83.54,83.74,46082.0,75.7763,75.7944,75.5863,75.7673,46082.0
2017-11-30 15:30:00,83.77,84.23,83.72,84.13,130652.0,75.7944,76.2106,75.7492,76.1201,130652.0
2017-12-01 09:30:00,84.23,84.62,83.62,84.07,70826.0,76.2106,76.5635,75.6587,76.0659,70826.0
2017-12-01 10:00:00,84.07,84.13,83.64,83.97,70435.0,76.0659,76.1201,75.6768,75.9754,70435.0
2017-12-01 10:30:00,84.01,84.22,83.97,84.2,19418.0,76.0116,76.2016,75.9754,76.1835,19418.0
2017-12-01 11:00:00,84.16,84.16,82.76,82.76,96510.0,76.1473,76.1473,74.8806,74.8806,96510.0
2017-12-01 11:30:00,82.82,83.59,82.48,83.45,67907.0,74.9349,75.6316,74.6272,75.5049,67907.0
2017-12-01 12:00:00,83.5,83.78,83.39,83.5,18129.0,75.5501,75.8035,75.4506,75.5501,18129.0
2017-12-01 12:30:00,83.52,84.02,83.52,83.89,16980.0,75.5682,76.0206,75.5682,75.903,16980.0
2017-12-01 13:00:00,83.89,84.2,83.75,84.2,15551.0,75.903,76.1835,75.7763,76.1835,15551.0
2017-12-01 13:30:00,84.08,84.51,84.04,84.27,30451.0,76.0749,76.464,76.0387,76.2468,30451.0
2017-12-01 14:00:00,84.21,84.61,84.11,84.59,33081.0,76.1925,76.5544,76.102,76.5363,33081.0
2017-12-01 14:30:00,84.63,84.71,84.41,84.69,41327.0,76.5725,76.6449,76.3735,76.6268,41327.0
2017-12-01 15:00:00,84.68,84.83,84.4,84.53,58442.0,76.6178,76.7535,76.3644,76.4821,58442.0
2017-12-01 15:30:00,84.51,84.76,84.51,84.61,113472.0,76.464,76.6902,76.464,76.5544,113472.0
2017-12-04 09:30:00,85.39,85.76,84.92,84.92,50776.0,77.2602,77.5949,76.8349,76.8349,50776.0
2017-12-04 10:00:00,84.84,85.0,84.21,84.28,46815.0,76.7625,76.9073,76.1925,76.2559,46815.0
2017-12-04 10:30:00,84.34,84.54,84.09,84.37,49498.0,76.3101,76.4911,76.0839,76.3373,49498.0
2017-12-04 11:00:00,84.38,84.38,83.96,84.07,34942.0,76.3463,76.3463,75.9663,76.0659,34942.0
2017-12-04 11:30:00,84.11,84.21,83.93,84.1,33458.0,76.102,76.1925,75.9392,76.093,33458.0
2017-12-04 12:00:00,84.12,84.2,84.06,84.17,15546.0,76.1111,76.1835,76.0568,76.1563,15546.0
2017-12-04 12:30:00,84.18,84.2,84.04,84.19,18760.0,76.1654,76.1835,76.0387,76.1744,18760.0
2017-12-04 13:00:00,84.2,84.3,84.13,84.15,22721.0,76.1835,76.274,76.1201,76.1382,22721.0
2017-12-04 13:30:00,84.16,84.26,84.16,84.19,14512.0,76.1473,76.2378,76.1473,76.1744,14512.0
2017-12-04 14:00:00,84.19,84.22,83.68,83.69,42056.0,76.1744,76.2016,75.713,75.722,42056.0
2017-12-04 14:30:00,83.69,83.87,83.54,83.85,42136.0,75.722,75.8849,75.5863,75.8668,42136.0
2017-12-04 15:00:00,83.79,83.83,83.59,83.61,43338.0,75.8125,75.8487,75.6316,75.6496,43338.0
2017-12-04 15:30:00,83.59,83.67,83.38,83.39,149794.0,75.6316,75.7039,75.4415,75.4506,149794.0
2017-12-05 09:30:00,83.29,83.71,83.03,83.25,37679.0,75.3601,75.7401,75.1249,75.3239,37679.0
2017-12-05 10:00:00,83.31,83.62,83.08,83.12,23018.0,75.3782,75.6587,75.1701,75.2063,23018.0
2017-12-05 10:30:00,83.08,83.09,82.67,82.8,23144.0,75.1701,75.1792,74.7991,74.9168,23144.0
2017-12-05 11:00:00,82.8,83.01,82.71,82.74,51934.0,74.9168,75.1068,74.8353,74.8625,51934.0
2017-12-05 11:30:00,82.73,82.83,82.6,82.65,16505.0,74.8534,74.9439,74.7358,74.781,16505.0
2017-12-05 12:00:00,82.63,82.65,82.04,82.35,34891.0,74.763,74.781,74.2291,74.5096,34891.0
2017-12-05 12:30:00,82.4,82.46,82.19,82.28,15923.0,74.5548,74.6091,74.3648,74.4463,15923.0
2017-12-05 13:00:00,82.31,82.46,82.17,82.45,16317.0,74.4734,74.6091,74.3467,74.6001,16317.0
2017-12-05 13:30:00,82.4,82.58,82.36,82.43,12727.0,74.5548,74.7177,74.5187,74.582,12727.0
2017-12-05 14:00:00,82.46,82.47,82.23,82.35,14865.0,74.6091,74.6182,74.401,74.5096,14865.0
2017-12-05 14:30:00,82.31,82.31,82.13,82.22,17322.0,74.4734,74.4734,74.3106,74.392,17322.0
2017-12-05 15:00:00,82.24,82.24,82.1,82.2,23215.0,74.4101,74.4101,74.2834,74.3739,23215.0
2017-12-05 15:30:00,82.2,82.21,82.0,82.01,102100.0,74.3739,74.3829,74.1929,74.202,102100.0
2017-12-06 09:30:00,82.0,82.0,81.4,81.66,43208.0,74.1929,74.1929,73.6501,73.8853,43208.0
2017-12-06 10:00:00,81.62,81.73,81.38,81.69,24644.0,73.8491,73.9486,73.632,73.9124,24644.0
2017-12-06 10:30:00,81.73,82.16,81.7,82.16,20792.0,73.9486,74.3377,73.9215,74.3377,20792.0
2017-12-06 11:00:00,82.17,82.39,82.08,82.31,19683.0,74.3467,74.5458,74.2653,74.4734,19683.0
2017-12-06 11:30:00,82.3,82.32,82.15,82.19,11257.0,74.4644,74.4825,74.3287,74.3648,11257.0
2017-12-06 12:00:00,82.19,82.31,82.0,82.01,14236.0,74.3648,74.4734,74.1929,74.202,14236.0
2017-12-06 12:30:00,81.98,82.17,81.98,82.02,10984.0,74.1748,74.3467,74.1748,74.211,10984.0
2017-12-06 13:00:00,82.03,82.06,81.82,81.83,10611.0,74.2201,74.2472,74.0301,74.0391,10611.0
2017-12-06 13:30:00,81.85,82.06,81.85,81.92,18145.0,74.0572,74.2472,74.0572,74.1205,18145.0
2017-12-06 14:00:00,81.95,81.98,81.79,81.86,27536.0,74.1477,74.1748,74.0029,74.0663,27536.0
2017-12-06 14:30:00,81.87,81.98,81.86,81.91,25451.0,74.0753,74.1748,74.0663,74.1115,25451.0
2017-12-06 15:00:00,81.9,81.99,81.89,81.91,26332.0,74.1025,74.1839,74.0934,74.1115,26332.0
2017-12-06 15:30:00,81.92,81.92,81.7,81.79,99492.0,74.1205,74.1205,73.9215,74.0029,99492.0
2017-12-07 09:30:00,82.07,82.53,82.01,82.35,21086.0,74.2563,74.6725,74.202,74.5096,21086.0
2017-12-07 10:00:00,82.34,82.34,82.1,82.27,7455.0,74.5006,74.5006,74.2834,74.4372,7455.0
2017-12-07 10:30:00,82.27,82.36,82.1,82.16,9768.0,74.4372,74.5187,74.2834,74.3377,9768.0
2017-12-07 11:00:00,82.18,82.64,82.1,82.57,37350.0,74.3558,74.772,74.2834,74.7087,37350.0
2017-12-07 11:30:00,82.53,82.79,82.52,82.68,27704.0,74.6725,74.9077,74.6634,74.8082,27704.0
2017-12-07 12:00:00,82.65,82.97,82.61,82.79,40869.0,74.781,75.0706,74.7449,74.9077,40869.0
2017-12-07 12:30:00,82.78,82.91,82.67,82.68,20365.0,74.8987,75.0163,74.7991,74.8082,20365.0
2017-12-07 13:00:00,82.64,82.74,82.39,82.49,31992.0,74.772,74.8625,74.5458,74.6363,31992.0
2017-12-07 13:30:00,82.49,82.64,82.42,82.56,25198.0,74.6363,74.772,74.5729,74.6996,25198.0
2017-12-07 14:00:00,82.56,82.91,82.55,82.83,26224.0,74.6996,75.0163,74.6906,74.9439,26224.0
2017-12-07 14:30:00,82.81,83.04,82.75,83.04,30255.0,74.9258,75.1339,74.8715,75.1339,30255.0
2017-12-07 15:00:00,83.07,83.07,82.85,82.93,23296.0,75.1611,75.1611,74.962,75.0344,23296.0
2017-12-07 15:30:00,82.94,83.16,82.94,83.1,147129.0,75.0434,75.2425,75.0434,75.1882,147129.0
2017-12-08 09:30:00,83.67,83.78,82.67,82.76,29024.0,75.7039,75.8035,74.7991,74.8806,29024.0
2017-12-08 10:00:00,82.83,82.91,82.66,82.8,45714.0,74.9439,75.0163,74.7901,74.9168,45714.0
2017-12-08 10:30:00,82.82,82.94,82.75,82.77,25938.0,74.9349,75.0434,74.8715,74.8896,25938.0
2017-12-08 11:00:00,82.82,82.87,82.7,82.75,35520.0,74.9349,74.9801,74.8263,74.8715,35520.0
2017-12-08 11:30:00,82.77,82.99,82.75,82.78,16077.0,74.8896,75.0887,74.8715,74.8987,16077.0
2017-12-08 12:00:00,82.77,82.93,82.71,82.93,13706.0,74.8896,75.0344,74.8353,75.0344,13706.0
2017-12-08 12:30:00,82.93,82.98,82.8,82.83,14505.0,75.0344,75.0796,74.9168,74.9439,14505.0
2017-12-08 13:00:00,82.82,83.01,82.8,82.81,26389.0,74.9349,75.1068,74.9168,74.9258,26389.0
2017-12-08 13:30:00,82.81,82.84,82.64,82.7,31565.0,74.9258,74.953,74.772,74.8263,31565.0
2017-12-08 14:00:00,82.69,82.73,82.35,82.41,20765.0,74.8172,74.8534,74.5096,74.5639,20765.0
2017-12-08 14:30:00,82.4,82.58,82.33,82.44,34945.0,74.5548,74.7177,74.4915,74.591,34945.0
2017-12-08 15:00:00,82.45,82.49,82.34,82.4,36836.0,74.6001,74.6363,74.5006,74.5548,36836.0
2017-12-08 15:30:00,82.39,82.46,82.3,82.46,88828.0,74.5458,74.6091,74.4644,74.6091,88828.0
2017-12-11 09:30:00,82.15,82.42,81.44,82.24,30173.0,74.3287,74.5729,73.6862,74.4101,30173.0
2017-12-11 10:00:00,82.11,82.15,81.91,82.0,19475.0,74.2925,74.3287,74.1115,74.1929,19475.0
2017-12-11 10:30:00,81.97,81.98,81.73,81.79,22098.0,74.1658,74.1748,73.9486,74.0029,22098.0
2017-12-11 11:00:00,81.76,82.06,81.75,81.76,28986.0,73.9758,74.2472,73.9667,73.9758,28986.0
2017-12-11 11:30:00,81.76,81.89,81.71,81.85,32256.0,73.9758,74.0934,73.9305,74.0572,32256.0
2017-12-11 12:00:00,81.83,82.08,81.78,81.87,56731.0,74.0391,74.2653,73.9939,74.0753,56731.0
2017-12-11 12:30:00,81.88,82.04,81.79,81.9,41689.0,74.0844,74.2291,74.0029,74.1025,41689.0
2017-12-11 13:00:00,81.92,82.03,81.89,81.92,20551.0,74.1205,74.2201,74.0934,74.1205,20551.0
2017-12-11 13:30:00,81.96,81.99,81.85,81.94,28839.0,74.1567,74.1839,74.0572,74.1386,28839.0
2017-12-11 14:00:00,81.96,82.36,81.94,82.34,41416.0,74.1567,74.5187,74.1386,74.5006,41416.0
2017-12-11 14:30:00,82.34,82.34,81.84,81.91,39402.0,74.5006,74.5006,74.0482,74.1115,39402.0
2017-12-11 15:00:00,81.9,82.2,81.87,82.13,39395.0,74.1025,74.3739,74.0753,74.3106,39395.0
2017-12-11 15:30:00,82.14,82.16,82.02,82.16,91733.0,74.3196,74.3377,74.211,74.3377,91733.0
2017-12-12 09:30:00,82.17,82.4,81.68,81.92,27081.0,74.3467,74.5548,73.9034,74.1205,27081.0
2017-12-12 10:00:00,81.98,82.36,81.95,82.15,13490.0,74.1748,74.5187,74.1477,74.3287,13490.0
2017-12-12 10:30:00,82.14,82.31,82.09,82.19,12100.0,74.3196,74.4734,74.2744,74.3648,12100.0
2017-12-12 11:00:00,82.19,82.23,82.09,82.1,15618.0,74.3648,74.401,74.2744,74.2834,15618.0
2017-12-12 11:30:00,82.16,82.25,82.12,82.22,10968.0,74.3377,74.4191,74.3015,74.392,10968.0
2017-12-12 12:00:00,82.23,82.41,82.13,82.2,18762.0,74.401,74.5639,74.3106,74.3739,18762.0
2017-12-12 12:30:00,82.2,82.32,82.05,82.2,14672.0,74.3739,74.4825,74.2382,74.3739,14672.0
2017-12-12 13:00:00,82.18,82.2,82.04,82.12,10108.0,74.3558,74.3739,74.2291,74.3015,10108.0
2017-12-12 13:30:00,82.09,82.17,81.83,81.85,21788.0,74.2744,74.3467,74.0391,74.0572,21788.0
2017-12-12 14:00:00,81.83,82.06,81.81,82.0,22134.0,74.0391,74.2472,74.021,74.1929,22134.0
2017-12-12 14:30:00,82.0,82.01,81.9,81.99,19053.0,74.1929,74.202,74.1025,74.1839,19053.0
2017-12-12 15:00:00,82.0,82.17,81.9,82.11,25734.0,74.1929,74.3467,74.1025,74.2925,25734.0
2017-12-12 15:30:00,82.08,82.23,82.05,82.15,76579.0,74.2653,74.401,74.2382,74.3287,76579.0
2017-12-13 09:30:00,82.52,82.59,81.85,82.57,47801.0,74.6634,74.7268,74.0572,74.7087,47801.0
2017-12-13 10:00:00,82.65,82.78,82.32,82.68,24854.0,74.781,74.8987,74.4825,74.8082,24854.0
2017-12-13 10:30:00,82.76,82.83,82.32,82.46,43923.0,74.8806,74.9439,74.4825,74.6091,43923.0
2017-12-13 11:00:00,82.49,83.0,82.43,83.0,22402.0,74.6363,75.0977,74.582,75.0977,22402.0
2017-12-13 11:30:00,82.97,83.21,82.82,82.97,74768.0,75.0706,75.2877,74.9349,75.0706,74768.0
2017-12-13 12:00:00,82.93,83.09,82.8,83.03,30156.0,75.0344,75.1792,74.9168,75.1249,30156.0
2017-12-13 12:30:00,83.03,83.03,82.44,82.52,24821.0,75.1249,75.1249,74.591,74.6634,24821.0
2017-12-13 13:00:00,82.5,82.61,82.37,82.38,23338.0,74.6453,74.7449,74.5277,74.5368,23338.0
2017-12-13 13:30:00,82.31,82.53,82.31,82.45,38391.0,74.4734,74.6725,74.4734,74.6001,38391.0
2017-12-13 14:00:00,82.46,82.79,82.46,82.67,30102.0,74.6091,74.9077,74.6091,74.7991,30102.0
2017-12-13 14:30:00,82.63,82.87,82.58,82.6,41325.0,74.763,74.9801,74.7177,74.7358,41325.0
2017-12-13 15:00:00,82.57,82.77,82.57,82.7,46495.0,74.7087,74.8896,74.7087,74.8263,46495.0
2017-12-13 15:30:00,82.7,82.75,82.54,82.64,99188.0,74.8263,74.8715,74.6815,74.772,99188.0
2017-12-14 09:30:00,82.68,83.09,82.68,83.0,15488.0,74.8082,75.1792,74.8082,75.0977,15488.0
2017-12-14 10:00:00,82.98,83.15,82.58,82.97,26353.0,75.0796,75.2334,74.7177,75.0706,26353.0
2017-12-14 10:30:00,82.97,83.03,82.78,82.94,20352.0,75.0706,75.1249,74.8987,75.0434,20352.0
2017-12-14 11:00:00,82.93,82.98,82.75,82.87,28421.0,75.0344,75.0796,74.8715,74.9801,28421.0
2017-12-14 11:30:00,82.89,83.05,82.8,82.88,13392.0,74.9982,75.143,74.9168,74.9891,13392.0
2017-12-14 12:00:00,82.91,82.95,82.78,82.79,11526.0,75.0163,75.0525,74.8987,74.9077,11526.0
2017-12-14 12:30:00,82.81,82.84,82.66,82.66,16056.0,74.9258,74.953,74.7901,74.7901,16056.0
2017-12-14 13:00:00,82.68,82.68,82.44,82.54,20058.0,74.8082,74.8082,74.591,74.6815,20058.0
2017-12-14 13:30:00,82.54,82.59,82.07,82.07,26776.0,74.6815,74.7268,74.2563,74.2563,26776.0
2017-12-14 14:00:00,82.07,82.19,81.76,81.76,29179.0,74.2563,74.3648,73.9758,73.9758,29179.0
2017-12-14 14:30:00,81.77,81.94,81.77,81.88,29767.0,73.9848,74.1386,73.9848,74.0844,29767.0
2017-12-14 15:00:00,81.88,81.98,81.76,81.9,32373.0,74.0844,74.1748,73.9758,74.1025,32373.0
2017-12-14 15:30:00,81.9,81.98,81.59,81.67,92290.0,74.1025,74.1748,73.822,73.8944,92290.0
2017-12-15 09:30:00,82.15,82.69,81.79,82.49,133321.0,74.4732,74.9627,74.1468,74.7814,133321.0
2017-12-15 10:00:00,82.58,82.67,82.18,82.6,28134.0,74.863,74.9446,74.5004,74.8811,28134.0
2017-12-15 10:30:00,82.6,82.6,82.13,82.2,34837.0,74.8811,74.8811,74.4551,74.5185,34837.0
2017-12-15 11:00:00,82.19,82.45,82.11,82.45,26877.0,74.5095,74.7452,74.4369,74.7452,26877.0
2017-12-15 11:30:00,82.41,82.53,82.12,82.27,17947.0,74.7089,74.8177,74.446,74.582,17947.0
2017-12-15 12:00:00,82.29,82.33,82.23,82.27,17040.0,74.6001,74.6364,74.5457,74.582,17040.0
2017-12-15 12:30:00,82.28,82.33,82.23,82.28,14411.0,74.591,74.6364,74.5457,74.591,14411.0
2017-12-15 13:00:00,82.29,82.3,82.21,82.22,23868.0,74.6001,74.6092,74.5276,74.5366,23868.0
2017-12-15 13:30:00,82.22,82.41,82.2,82.41,33142.0,74.5366,74.7089,74.5185,74.7089,33142.0
2017-12-15 14:00:00,82.41,82.75,82.41,82.67,30001.0,74.7089,75.0171,74.7089,74.9446,30001.0
2017-12-15 14:30:00,82.69,82.73,82.57,82.57,26194.0,74.9627,74.999,74.8539,74.8539,26194.0
2017-12-15 15:00:00,82.59,82.71,82.59,82.67,23027.0,74.8721,74.9809,74.8721,74.9446,23027.0
2017-12-15 15:30:00,82.67,82.68,82.16,82.31,169694.0,74.9446,74.9537,74.4823,74.6182,169694.0
2017-12-18 09:30:00,82.88,83.28,82.55,83.28,28111.0,75.135,75.4976,74.8358,75.4976,28111.0
2017-12-18 10:00:00,83.33,83.44,83.12,83.14,25424.0,75.5429,75.6426,75.3525,75.3707,25424.0
2017-12-18 10:30:00,83.1,83.23,82.92,82.92,21417.0,75.3344,75.4523,75.1712,75.1712,21417.0
2017-12-18 11:00:00,82.92,83.02,82.77,82.77,31630.0,75.1712,75.2619,75.0353,75.0353,31630.0
2017-12-18 11:30:00,82.79,83.07,82.72,83.07,29259.0,75.0534,75.3072,74.9899,75.3072,29259.0
2017-12-18 12:00:00,83.04,83.18,82.88,83.12,21215.0,75.28,75.4069,75.135,75.3525,21215.0
2017-12-18 12:30:00,83.12,83.23,83.08,83.17,20484.0,75.3525,75.4523,75.3163,75.3979,20484.0
2017-12-18 13:00:00,83.17,83.24,83.1,83.14,20062.0,75.3979,75.4613,75.3344,75.3707,20062.0
2017-12-18 13:30:00,83.13,83.18,82.99,83.06,22343.0,75.3616,75.4069,75.2347,75.2982,22343.0
2017-12-18 14:00:00,83.05,83.14,83.01,83.04,21341.0,75.2891,75.3707,75.2528,75.28,21341.0
2017-12-18 14:30:00,83.04,83.16,82.89,82.89,36632.0,75.28,75.3888,75.144,75.144,36632.0
2017-12-18 15:00:00,82.89,83.0,82.53,82.53,95153.0,75.144,75.2438,74.8177,74.8177,95153.0
2017-12-18 15:30:00,82.53,82.69,82.43,82.57,155326.0,74.8177,74.9627,74.727,74.8539,155326.0
2017-12-19 09:30:00,82.47,82.47,80.33,80.67,104851.0,74.7633,74.7633,72.8233,73.1315,104851.0
2017-12-19 10:00:00,80.67,81.98,80.67,81.73,154107.0,73.1315,74.3191,73.1315,74.0924,154107.0
2017-12-19 10:30:00,81.76,81.93,81.55,81.77,29754.0,74.1196,74.2737,73.9293,74.1287,29754.0
2017-12-19 11:00:00,81.72,81.9,81.63,81.71,55903.0,74.0834,74.2466,74.0018,74.0743,55903.0
2017-12-19 11:30:00,81.73,81.75,81.3,81.65,59197.0,74.0924,74.1106,73.7026,74.0199,59197.0
2017-12-19 12:00:00,81.58,81.65,80.91,81.09,52353.0,73.9565,74.0199,73.3491,73.5122,52353.0
2017-12-19 12:30:00,81.13,81.25,81.0,81.02,46095.0,73.5485,73.6573,73.4307,73.4488,46095.0
2017-12-19 13:00:00,81.04,81.09,80.91,81.03,39167.0,73.4669,73.5122,73.3491,73.4579,39167.0
2017-12-19 13:30:00,81.02,81.2,80.89,81.15,22102.0,73.4488,73.612,73.3309,73.5666,22102.0
2017-12-19 14:00:00,81.15,81.2,80.95,80.95,20980.0,73.5666,73.612,73.3853,73.3853,20980.0
2017-12-19 14:30:00,80.98,81.06,80.72,80.78,33982.0,73.4125,73.485,73.1768,73.2312,33982.0
2017-12-19 15:00:00,80.76,80.81,80.65,80.66,75576.0,73.2131,73.2584,73.1134,73.1224,75576.0
2017-12-19 15:30:00,80.67,80.69,80.04,80.07,248602.0,73.1315,73.1496,72.5604,72.5876,248602.0
2017-12-20 09:30:00,80.39,80.78,80.03,80.53,80415.0,72.8777,73.2312,72.5513,73.0046,80415.0
2017-12-20 10:00:00,80.66,81.45,80.59,81.45,133070.0,73.1224,73.8386,73.059,73.8386,133070.0
2017-12-20 10:30:00,81.45,81.45,81.02,81.17,70359.0,73.8386,73.8386,73.4488,73.5848,70359.0
2017-12-20 11:00:00,81.17,81.34,81.1,81.3,94976.0,73.5848,73.7389,73.5213,73.7026,94976.0
2017-12-20 11:30:00,81.26,81.46,81.05,81.11,39647.0,73.6664,73.8477,73.476,73.5304,39647.0
2017-12-20 12:00:00,81.11,81.21,80.96,81.17,32971.0,73.5304,73.621,73.3944,73.5848,32971.0
2017-12-20 12:30:00,81.16,81.36,81.05,81.26,34228.0,73.5757,73.757,73.476,73.6664,34228.0
2017-12-20 13:00:00,81.25,81.33,80.96,81.2,25201.0,73.6573,73.7298,73.3944,73.612,25201.0
2017-12-20 13:30:00,81.21,81.26,81.0,81.08,30853.0,73.621,73.6664,73.4307,73.5032,30853.0
2017-12-20 14:00:00,81.08,81.16,81.03,81.12,22419.0,73.5032,73.5757,73.4579,73.5394,22419.0
2017-12-20 14:30:00,81.12,81.28,81.09,81.16,52809.0,73.5394,73.6845,73.5122,73.5757,52809.0
2017-12-20 15:00:00,81.18,81.32,81.13,81.23,62697.0,73.5938,73.7208,73.5485,73.6392,62697.0
2017-12-20 15:30:00,81.21,81.22,80.94,80.99,111281.0,73.621,73.6301,73.3763,73.4216,111281.0
2017-12-21 09:30:00,81.47,81.55,81.05,81.05,20460.0,73.8567,73.9293,73.476,73.476,20460.0
2017-12-21 10:00:00,81.03,81.59,80.95,81.5,15114.0,73.4579,73.9655,73.3853,73.8839,15114.0
2017-12-21 10:30:00,81.53,81.75,81.43,81.44,15867.0,73.9111,74.1106,73.8205,73.8295,15867.0
2017-12-21 11:00:00,81.48,81.48,81.3,81.35,19507.0,73.8658,73.8658,73.7026,73.7479,19507.0
2017-12-21 11:30:00,81.37,81.47,81.22,81.24,23489.0,73.7661,73.8567,73.6301,73.6482,23489.0
2017-12-21 12:00:00,81.24,81.24,81.03,81.08,42387.0,73.6482,73.6482,73.4579,73.5032,42387.0
2017-12-21 12:30:00,81.1,81.22,80.97,81.14,28762.0,73.5213,73.6301,73.4035,73.5576,28762.0
2017-12-21 13:00:00,81.19,81.31,81.15,81.23,25639.0,73.6029,73.7117,73.5666,73.6392,25639.0
2017-12-21 13:30:00,81.23,81.36,81.14,81.33,58614.0,73.6392,73.757,73.5576,73.7298,58614.0
2017-12-21 14:00:00,81.34,81.34,81.15,81.21,35460.0,73.7389,73.7389,73.5666,73.621,35460.0
2017-12-21 14:30:00,81.23,81.24,81.12,81.18,62027.0,73.6392,73.6482,73.5394,73.5938,62027.0
2017-12-21 15:00:00,81.17,81.17,80.92,81.03,45886.0,73.5848,73.5848,73.3581,73.4579,45886.0
2017-12-21 15:30:00,81.0,81.07,80.91,81.01,81221.0,73.4307,73.4941,73.3491,73.4397,81221.0
2017-12-22 09:30:00,81.1,82.06,80.37,80.98,43206.0,73.5213,74.3916,72.8595,73.4125,43206.0
2017-12-22 10:00:00,80.89,81.08,80.76,80.81,17762.0,73.3309,73.5032,73.2131,73.2584,17762.0
2017-12-22 10:30:00,80.83,80.87,80.6,80.7,8788.0,73.2765,73.3128,73.068,73.1587,8788.0
2017-12-22 11:00:00,80.72,80.83,80.52,80.72,11273.0,73.1768,73.2765,72.9955,73.1768,11273.0
2017-12-22 11:30:00,80.75,80.86,80.59,80.68,12160.0,73.204,73.3037,73.059,73.1406,12160.0
2017-12-22 12:00:00,80.73,80.77,80.55,80.63,14981.0,73.1859,73.2221,73.0227,73.0952,14981.0
2017-12-22 12:30:00,80.61,80.7,80.58,80.66,10915.0,73.0771,73.1587,73.0499,73.1224,10915.0
2017-12-22 13:00:00,80.61,80.69,80.56,80.56,5949.0,73.0771,73.1496,73.0318,73.0318,5949.0
2017-12-22 13:30:00,80.54,80.6,80.44,80.6,12158.0,73.0136,73.068,72.923,73.068,12158.0
2017-12-22 14:00:00,80.6,80.66,80.48,80.52,9868.0,73.068,73.1224,72.9592,72.9955,9868.0
2017-12-22 14:30:00,80.53,80.57,80.39,80.47,11824.0,73.0046,73.0408,72.8777,72.9502,11824.0
2017-12-22 15:00:00,80.5,80.51,80.26,80.37,23170.0,72.9774,72.9864,72.7598,72.8595,23170.0
2017-12-22 15:30:00,80.37,80.43,80.25,80.32,65917.0,72.8595,72.9139,72.7507,72.8142,65917.0
2017-12-26 09:30:00,80.29,80.77,80.29,80.67,12206.0,72.787,73.2221,72.787,73.1315,12206.0
2017-12-26 10:00:00,80.61,80.64,80.37,80.49,12965.0,73.0771,73.1043,72.8595,72.9683,12965.0
2017-12-26 10:30:00,80.45,80.45,80.24,80.24,9438.0,72.9321,72.9321,72.7417,72.7417,9438.0
2017-12-26 11:00:00,80.25,80.45,80.25,80.42,7215.0,72.7507,72.9321,72.7507,72.9049,7215.0
2017-12-26 11:30:00,80.45,80.45,80.27,80.33,5425.0,72.9321,72.9321,72.7689,72.8233,5425.0
2017-12-26 12:00:00,80.37,80.39,80.27,80.31,5837.0,72.8595,72.8777,72.7689,72.8051,5837.0
2017-12-26 12:30:00,80.23,80.3,80.12,80.16,8291.0,72.7326,72.7961,72.6329,72.6692,8291.0
2017-12-26 13:00:00,80.2,80.2,80.07,80.08,6400.0,72.7054,72.7054,72.5876,72.5966,6400.0
2017-12-26 13:30:00,80.1,80.19,80.01,80.15,8541.0,72.6148,72.6963,72.5332,72.6601,8541.0
2017-12-26 14:00:00,80.19,80.23,80.14,80.16,11341.0,72.6963,72.7326,72.651,72.6692,11341.0
2017-12-26 14:30:00,80.16,80.31,80.14,80.24,16826.0,72.6692,72.8051,72.651,72.7417,16826.0
2017-12-26 15:00:00,80.26,80.37,80.21,80.34,11978.0,72.7598,72.8595,72.7145,72.8323,11978.0
2017-12-26 15:30:00,80.34,80.46,80.34,80.38,65744.0,72.8323,72.9411,72.8323,72.8686,65744.0
2017-12-27 09:30:00,80.66,80.75,80.23,80.3,20408.0,73.1224,73.204,72.7326,72.7961,20408.0
2017-12-27 10:00:00,80.24,80.33,80.16,80.29,11312.0,72.7417,72.8233,72.6692,72.787,11312.0
2017-12-27 10:30:00,80.33,80.6,80.31,80.49,24660.0,72.8233,73.068,72.8051,72.9683,24660.0
2017-12-27 11:00:00,80.49,80.61,80.49,80.53,9428.0,72.9683,73.0771,72.9683,73.0046,9428.0
2017-12-27 11:30:00,80.56,80.77,80.54,80.74,19697.0,73.0318,73.2221,73.0136,73.195,19697.0
2017-12-27 12:00:00,80.73,80.73,80.54,80.55,11542.0,73.1859,73.1859,73.0136,73.0227,11542.0
2017-12-27 12:30:00,80.52,80.54,80.4,80.42,7699.0,72.9955,73.0136,72.8867,72.9049,7699.0
2017-12-27 13:00:00,80.41,80.43,80.26,80.29,8386.0,72.8958,72.9139,72.7598,72.787,8386.0
2017-12-27 13:30:00,80.28,80.42,80.28,80.39,13867.0,72.7779,72.9049,72.7779,72.8777,13867.0
2017-12-27 14:00:00,80.4,80.4,80.22,80.27,22068.0,72.8867,72.8867,72.7235,72.7689,22068.0
2017-12-27 14:30:00,80.28,80.3,80.11,80.15,19016.0,72.7779,72.7961,72.6238,72.6601,19016.0
2017-12-27 15:00:00,80.14,80.25,80.13,80.14,38808.0,72.651,72.7507,72.642,72.651,38808.0
2017-12-27 15:30:00,80.15,80.21,79.99,79.99,169457.0,72.6601,72.7145,72.515,72.515,169457.0
2017-12-28 09:30:00,80.25,80.72,79.68,79.92,31701.0,72.7507,73.1768,72.234,72.4516,31701.0
2017-12-28 10:00:00,79.92,79.97,79.48,79.6,22587.0,72.4516,72.4969,72.0527,72.1615,22587.0
2017-12-28 10:30:00,79.59,79.67,79.42,79.45,30993.0,72.1524,72.2249,71.9983,72.0255,30993.0
2017-12-28 11:00:00,79.45,79.51,79.12,79.16,39410.0,72.0255,72.0799,71.7263,71.7626,39410.0
2017-12-28 11:30:00,79.17,79.21,78.67,78.86,55969.0,71.7717,71.8079,71.3184,71.4906,55969.0
2017-12-28 12:00:00,78.87,79.3,78.82,79.17,38730.0,71.4997,71.8895,71.4544,71.7717,38730.0
2017-12-28 12:30:00,79.17,79.2,79.03,79.03,21553.0,71.7717,71.7989,71.6447,71.6447,21553.0
2017-12-28 13:00:00,79.02,79.37,78.92,79.34,93564.0,71.6357,71.953,71.545,71.9258,93564.0
2017-12-28 13:30:00,79.35,79.59,79.25,79.58,118390.0,71.9348,72.1524,71.8442,72.1434,118390.0
2017-12-28 14:00:00,79.59,79.67,79.49,79.52,25223.0,72.1524,72.2249,72.0618,72.089,25223.0
2017-12-28 14:30:00,79.5,79.71,79.43,79.56,59958.0,72.0708,72.2612,72.0074,72.1252,59958.0
2017-12-28 15:00:00,79.55,79.57,79.41,79.41,141875.0,72.1162,72.1343,71.9892,71.9892,141875.0
2017-12-28 15:30:00,79.42,79.61,79.4,79.54,226324.0,71.9983,72.1705,71.9802,72.1071,226324.0
2017-12-29 09:30:00,80.0,80.29,78.88,79.03,29131.0,72.5241,72.787,71.5088,71.6447,29131.0
2017-12-29 10:00:00,79.01,79.35,78.82,79.08,19040.0,71.6266,71.9348,71.4544,71.6901,19040.0
2017-12-29 10:30:00,79.09,79.12,78.87,78.97,20970.0,71.6991,71.7263,71.4997,71.5904,20970.0
2017-12-29 11:00:00,78.97,79.49,78.86,79.34,40698.0,71.5904,72.0618,71.4906,71.9258,40698.0
2017-12-29 11:30:00,79.36,79.67,79.35,79.61,29052.0,71.9439,72.2249,71.9348,72.1705,29052.0
2017-12-29 12:00:00,79.61,79.81,79.6,79.63,10289.0,72.1705,72.3519,72.1615,72.1887,10289.0
2017-12-29 12:30:00,79.62,79.7,79.52,79.58,19696.0,72.1796,72.2521,72.089,72.1434,19696.0
2017-12-29 13:00:00,79.59,79.76,79.52,79.67,24812.0,72.1524,72.3065,72.089,72.2249,24812.0
2017-12-29 13:30:00,79.66,79.85,79.65,79.85,31070.0,72.2159,72.3881,72.2068,72.3881,31070.0
2017-12-29 14:00:00,79.86,79.98,79.84,79.87,34105.0,72.3972,72.506,72.3791,72.4063,34105.0
2017-12-29 14:30:00,79.89,79.89,79.77,79.83,28376.0,72.4244,72.4244,72.3156,72.37,28376.0
2017-12-29 15:00:00,79.83,80.11,79.83,79.99,42372.0,72.37,72.6238,72.37,72.515,42372.0
2017-12-29 15:30:00,79.98,79.99,79.55,79.58,150759.0,72.506,72.515,72.1162,72.1434,150759.0
2018-01-02 09:30:00,80.07,80.07,79.23,79.48,26935.0,72.5876,72.5876,71.8261,72.0527,26935.0
2018-01-02 10:00:00,79.51,79.7,79.44,79.5,14002.0,72.0799,72.2521,72.0164,72.0708,14002.0
2018-01-02 10:30:00,79.42,79.56,79.19,79.45,49547.0,71.9983,72.1252,71.7898,72.0255,49547.0
2018-01-02 11:00:00,79.54,79.79,79.36,79.62,33299.0,72.1071,72.3337,71.9439,72.1796,33299.0
2018-01-02 11:30:00,79.68,79.71,79.53,79.65,17529.0,72.234,72.2612,72.098,72.2068,17529.0
2018-01-02 12:00:00,79.62,79.75,79.57,79.68,27540.0,72.1796,72.2975,72.1343,72.234,27540.0
2018-01-02 12:30:00,79.68,79.74,79.6,79.73,26915.0,72.234,72.2884,72.1615,72.2793,26915.0
2018-01-02 13:00:00,79.71,79.76,79.66,79.69,15485.0,72.2612,72.3065,72.2159,72.2431,15485.0
2018-01-02 13:30:00,79.69,79.73,79.66,79.72,27158.0,72.2431,72.2793,72.2159,72.2703,27158.0
2018-01-02 14:00:00,79.72,79.82,79.67,79.74,29026.0,72.2703,72.3609,72.2249,72.2884,29026.0
2018-01-02 14:30:00,79.73,79.81,79.68,79.79,36479.0,72.2793,72.3519,72.234,72.3337,36479.0
2018-01-02 15:00:00,79.78,79.82,79.65,79.69,43889.0,72.3247,72.3609,72.2068,72.2431,43889.0
2018-01-02 15:30:00,79.69,79.91,79.64,79.88,134403.0,72.2431,72.4425,72.1977,72.4153,134403.0
2018-01-03 09:30:00,80.22,80.91,79.77,79.94,84549.0,72.7235,73.3491,72.3156,72.4697,84549.0
2018-01-03 10:00:00,79.95,80.06,79.68,79.84,102121.0,72.4788,72.5785,72.234,72.3791,102121.0
2018-01-03 10:30:00,79.84,79.95,79.66,79.74,56121.0,72.3791,72.4788,72.2159,72.2884,56121.0
2018-01-03 11:00:00,79.77,80.05,79.68,79.98,47037.0,72.3156,72.5694,72.234,72.506,47037.0
2018-01-03 11:30:00,79.96,80.08,79.86,80.05,45820.0,72.4878,72.5966,72.3972,72.5694,45820.0
2018-01-03 12:00:00,80.05,80.27,80.03,80.22,47467.0,72.5694,72.7689,72.5513,72.7235,47467.0
2018-01-03 12:30:00,80.22,80.92,80.22,80.9,84781.0,72.7235,73.3581,72.7235,73.34,84781.0
2018-01-03 13:00:00,80.9,80.91,80.66,80.79,43845.0,73.34,73.3491,73.1224,73.2403,43845.0
2018-01-03 13:30:00,80.79,80.87,80.68,80.71,46182.0,73.2403,73.3128,73.1406,73.1678,46182.0
2018-01-03 14:00:00,80.7,80.75,80.65,80.7,77347.0,73.1587,73.204,73.1134,73.1587,77347.0
2018-01-03 14:30:00,80.71,80.73,80.63,80.69,62156.0,73.1678,73.1859,73.0952,73.1496,62156.0
2018-01-03 15:00:00,80.69,80.7,80.13,80.24,57826.0,73.1496,73.1587,72.642,72.7417,57826.0
2018-01-03 15:30:00,80.25,80.44,80.19,80.24,150613.0,72.7507,72.923,72.6963,72.7417,150613.0
2018-01-04 09:30:00,80.62,81.31,80.42,80.56,58585.0,73.0862,73.7117,72.9049,73.0318,58585.0
2018-01-04 10:00:00,80.66,80.73,80.35,80.57,72272.0,73.1224,73.1859,72.8414,73.0408,72272.0
2018-01-04 10:30:00,80.57,80.9,80.54,80.86,87050.0,73.0408,73.34,73.0136,73.3037,87050.0
2018-01-04 11:00:00,80.86,80.86,80.65,80.76,49665.0,73.3037,73.3037,73.1134,73.2131,49665.0
2018-01-04 11:30:00,80.71,80.8,80.56,80.75,29944.0,73.1678,73.2493,73.0318,73.204,29944.0
2018-01-04 12:00:00,80.78,80.89,80.72,80.85,95883.0,73.2312,73.3309,73.1768,73.2947,95883.0
2018-01-04 12:30:00,80.88,81.35,80.84,81.18,39268.0,73.3219,73.7479,73.2856,73.5938,39268.0
2018-01-04 13:00:00,81.2,81.37,80.92,81.05,40572.0,73.612,73.7661,73.3581,73.476,40572.0
2018-01-04 13:30:00,81.04,81.29,81.02,81.17,35577.0,73.4669,73.6936,73.4488,73.5848,35577.0
2018-01-04 14:00:00,81.17,81.26,81.0,81.01,24460.0,73.5848,73.6664,73.4307,73.4397,24460.0
2018-01-04 14:30:00,81.06,81.17,81.05,81.16,53731.0,73.485,73.5848,73.476,73.5757,53731.0
2018-01-04 15:00:00,81.17,81.49,81.15,81.45,100308.0,73.5848,73.8749,73.5666,73.8386,100308.0
2018-01-04 15:30:00,81.45,81.46,81.29,81.39,181149.0,73.8386,73.8477,73.6936,73.7842,181149.0
2018-01-05 09:30:00,81.58,82.45,81.41,81.69,43426.0,73.9565,74.7452,73.8023,74.0562,43426.0
2018-01-05 10:00:00,81.61,82.13,81.61,81.98,52841.0,73.9837,74.4551,73.9837,74.3191,52841.0
2018-01-05 10:30:00,82.01,82.02,81.79,81.85,43731.0,74.3463,74.3553,74.1468,74.2012,43731.0
2018-01-05 11:00:00,81.86,81.95,81.31,81.71,66631.0,74.2103,74.2919,73.7117,74.0743,66631.0
2018-01-05 11:30:00,81.7,81.82,81.58,81.59,25820.0,74.0652,74.174,73.9565,73.9655,25820.0
2018-01-05 12:00:00,81.64,81.64,81.44,81.53,21101.0,74.0108,74.0108,73.8295,73.9111,21101.0
2018-01-05 12:30:00,81.53,81.53,81.23,81.3,36451.0,73.9111,73.9111,73.6392,73.7026,36451.0
2018-01-05 13:00:00,81.35,81.35,81.1,81.21,21502.0,73.7479,73.7479,73.5213,73.621,21502.0
2018-01-05 13:30:00,81.23,81.52,81.17,81.48,47811.0,73.6392,73.9021,73.5848,73.8658,47811.0
2018-01-05 14:00:00,81.5,81.72,81.4,81.7,38578.0,73.8839,74.0834,73.7933,74.0652,38578.0
2018-01-05 14:30:00,81.7,81.73,81.53,81.65,36926.0,74.0652,74.0924,73.9111,74.0199,36926.0
2018-01-05 15:00:00,81.67,81.74,81.62,81.71,59791.0,74.038,74.1015,73.9927,74.0743,59791.0
2018-01-05 15:30:00,81.71,81.72,81.45,81.56,188318.0,74.0743,74.0834,73.8386,73.9383,188318.0
2018-01-08 09:30:00,81.35,81.68,81.1,81.17,20110.0,73.7479,74.0471,73.5213,73.5848,20110.0
2018-01-08 10:00:00,81.13,81.19,80.92,81.04,24682.0,73.5485,73.6029,73.3581,73.4669,24682.0
2018-01-08 10:30:00,81.09,81.28,81.03,81.26,18496.0,73.5122,73.6845,73.4579,73.6664,18496.0
2018-01-08 11:00:00,81.29,81.43,81.24,81.29,13985.0,73.6936,73.8205,73.6482,73.6936,13985.0
2018-01-08 11:30:00,81.3,81.45,81.11,81.14,46826.0,73.7026,73.8386,73.5304,73.5576,46826.0
2018-01-08 12:00:00,81.13,81.63,81.02,81.63,21205.0,73.5485,74.0018,73.4488,74.0018,21205.0
2018-01-08 12:30:00,81.68,81.7,81.39,81.44,22096.0,74.0471,74.0652,73.7842,73.8295,22096.0
2018-01-08 13:00:00,81.44,81.48,81.35,81.42,17110.0,73.8295,73.8658,73.7479,73.8114,17110.0
2018-01-08 13:30:00,81.41,81.45,81.3,81.38,25424.0,73.8023,73.8386,73.7026,73.7751,25424.0
2018-01-08 14:00:00,81.39,81.66,81.37,81.51,25673.0,73.7842,74.029,73.7661,73.893,25673.0
2018-01-08 14:30:00,81.54,81.55,81.35,81.37,21807.0,73.9202,73.9293,73.7479,73.7661,21807.0
2018-01-08 15:00:00,81.36,81.41,81.04,81.04,44786.0,73.757,73.8023,73.4669,73.4669,44786.0
2018-01-08 15:30:00,81.07,81.34,81.07,81.23,94596.0,73.4941,73.7389,73.4941,73.6392,94596.0
2018-01-09 09:30:00,81.55,82.71,81.16,82.47,70286.0,73.9293,74.9809,73.5757,74.7633,70286.0
2018-01-09 10:00:00,82.43,82.61,82.31,82.58,41838.0,74.727,74.8902,74.6182,74.863,41838.0
2018-01-09 10:30:00,82.56,82.83,82.48,82.81,88008.0,74.8449,75.0896,74.7724,75.0715,88008.0
2018-01-09 11:00:00,82.83,83.36,82.81,83.28,44491.0,75.0896,75.5701,75.0715,75.4976,44491.0
2018-01-09 11:30:00,83.26,83.75,83.24,83.7,36978.0,75.4795,75.9237,75.4613,75.8783,36978.0
2018-01-09 12:00:00,83.67,83.76,83.55,83.67,26829.0,75.8511,75.9327,75.7424,75.8511,26829.0
2018-01-09 12:30:00,83.66,83.79,83.55,83.73,34330.0,75.8421,75.9599,75.7424,75.9055,34330.0
2018-01-09 13:00:00,83.71,83.86,83.63,83.8,24682.0,75.8874,76.0234,75.8149,75.969,24682.0
2018-01-09 13:30:00,83.81,83.9,83.75,83.76,46187.0,75.9781,76.0597,75.9237,75.9327,46187.0
2018-01-09 14:00:00,83.76,83.79,83.34,83.36,38150.0,75.9327,75.9599,75.552,75.5701,38150.0
2018-01-09 14:30:00,83.35,83.35,82.92,82.93,32347.0,75.5611,75.5611,75.1712,75.1803,32347.0
2018-01-09 15:00:00,82.91,83.13,82.86,82.99,81556.0,75.1622,75.3616,75.1168,75.2347,81556.0
2018-01-09 15:30:00,82.99,83.06,82.77,82.93,152811.0,75.2347,75.2982,75.0353,75.1803,152811.0
2018-01-10 09:30:00,82.76,83.19,82.13,82.98,158105.0,75.0262,75.416,74.4551,75.2256,158105.0
2018-01-10 10:00:00,82.98,82.98,82.47,82.56,33293.0,75.2256,75.2256,74.7633,74.8449,33293.0
2018-01-10 10:30:00,82.5,83.07,82.5,83.0,27561.0,74.7905,75.3072,74.7905,75.2438,27561.0
2018-01-10 11:00:00,82.98,83.22,82.92,83.05,31396.0,75.2256,75.4432,75.1712,75.2891,31396.0
2018-01-10 11:30:00,83.02,83.35,83.01,83.04,11470.0,75.2619,75.5611,75.2528,75.28,11470.0
2018-01-10 12:00:00,83.03,83.24,82.99,83.17,14214.0,75.271,75.4613,75.2347,75.3979,14214.0
2018-01-10 12:30:00,83.09,83.16,83.02,83.02,20135.0,75.3253,75.3888,75.2619,75.2619,20135.0
2018-01-10 13:00:00,83.01,83.12,83.0,83.1,18006.0,75.2528,75.3525,75.2438,75.3344,18006.0
2018-01-10 13:30:00,83.1,83.24,83.07,83.2,12651.0,75.3344,75.4613,75.3072,75.4251,12651.0
2018-01-10 14:00:00,83.21,83.28,83.17,83.28,14106.0,75.4341,75.4976,75.3979,75.4976,14106.0
2018-01-10 14:30:00,83.28,83.28,82.8,82.8,69453.0,75.4976,75.4976,75.0624,75.0624,69453.0
2018-01-10 15:00:00,82.8,82.82,82.43,82.47,48930.0,75.0624,75.0806,74.727,74.7633,48930.0
2018-01-10 15:30:00,82.46,82.63,82.41,82.58,134216.0,74.7542,74.9083,74.7089,74.863,134216.0
2018-01-11 09:30:00,82.6,83.24,82.6,83.24,21012.0,74.8811,75.4613,74.8811,75.4613,21012.0
2018-01-11 10:00:00,83.17,83.29,83.0,83.27,37742.0,75.3979,75.5067,75.2438,75.4885,37742.0
2018-01-11 10:30:00,83.21,83.56,83.11,83.43,43252.0,75.4341,75.7514,75.3435,75.6336,43252.0
2018-01-11 11:00:00,83.4,83.45,83.19,83.27,20213.0,75.6064,75.6517,75.416,75.4885,20213.0
2018-01-11 11:30:00,83.29,83.5,83.27,83.43,18038.0,75.5067,75.697,75.4885,75.6336,18038.0
2018-01-11 12:00:00,83.42,83.5,83.39,83.5,24832.0,75.6245,75.697,75.5973,75.697,24832.0
2018-01-11 12:30:00,83.48,83.77,83.48,83.73,25059.0,75.6789,75.9418,75.6789,75.9055,25059.0
2018-01-11 13:00:00,83.72,83.95,83.72,83.86,27302.0,75.8965,76.105,75.8965,76.0234,27302.0
2018-01-11 13:30:00,83.91,84.07,83.88,84.06,60652.0,76.0687,76.2138,76.0415,76.2047,60652.0
2018-01-11 14:00:00,84.06,84.08,84.0,84.08,34031.0,76.2047,76.2228,76.1503,76.2228,34031.0
2018-01-11 14:30:00,84.09,84.4,84.08,84.31,47299.0,76.2319,76.5129,76.2228,76.4313,47299.0
2018-01-11 15:00:00,84.3,84.54,84.22,84.52,70899.0,76.4223,76.6398,76.3497,76.6217,70899.0
2018-01-11 15:30:00,84.52,84.55,84.26,84.37,188760.0,76.6217,76.6489,76.386,76.4857,188760.0
2018-01-12 09:30:00,84.32,84.91,83.76,84.72,31056.0,76.4404,76.9753,75.9327,76.803,31056.0
2018-01-12 10:00:00,84.68,84.97,84.59,84.96,23792.0,76.7668,77.0297,76.6852,77.0206,23792.0
2018-01-12 10:30:00,84.9,85.15,84.86,84.91,25213.0,76.9662,77.1928,76.9299,76.9753,25213.0
2018-01-12 11:00:00,84.9,84.92,84.74,84.78,62007.0,76.9662,76.9843,76.8212,76.8574,62007.0
2018-01-12 11:30:00,84.8,85.16,84.75,84.9,29920.0,76.8755,77.2019,76.8302,76.9662,29920.0
2018-01-12 12:00:00,84.9,84.99,84.74,84.77,43176.0,76.9662,77.0478,76.8212,76.8484,43176.0
2018-01-12 12:30:00,84.77,85.07,84.73,85.06,56083.0,76.8484,77.1203,76.8121,77.1113,56083.0
2018-01-12 13:00:00,85.05,85.11,84.75,84.76,36135.0,77.1022,77.1566,76.8302,76.8393,36135.0
2018-01-12 13:30:00,84.76,84.84,84.73,84.78,33808.0,76.8393,76.9118,76.8121,76.8574,33808.0
2018-01-12 14:00:00,84.79,84.91,84.76,84.87,31903.0,76.8665,76.9753,76.8393,76.939,31903.0
2018-01-12 14:30:00,84.86,84.97,84.85,84.97,37950.0,76.9299,77.0297,76.9209,77.0297,37950.0
2018-01-12 15:00:00,84.97,85.07,84.9,84.97,41436.0,77.0297,77.1203,76.9662,77.0297,41436.0
2018-01-12 15:30:00,84.96,85.27,84.93,85.05,202323.0,77.0206,77.3016,76.9934,77.1022,202323.0
2018-01-16 09:30:00,85.31,85.8,85.31,85.65,39873.0,77.3379,77.7821,77.3379,77.6461,39873.0
2018-01-16 10:00:00,85.63,86.0,85.56,85.89,16151.0,77.628,77.9634,77.5645,77.8637,16151.0
2018-01-16 10:30:00,85.92,85.93,85.39,85.42,41900.0,77.8909,77.9,77.4104,77.4376,41900.0
2018-01-16 11:00:00,85.46,85.5,84.99,85.2,38030.0,77.4739,77.5101,77.0478,77.2382,38030.0
2018-01-16 11:30:00,85.18,85.39,84.95,84.99,22372.0,77.22,77.4104,77.0115,77.0478,22372.0
2018-01-16 12:00:00,84.99,85.04,84.84,84.91,17846.0,77.0478,77.0931,76.9118,76.9753,17846.0
2018-01-16 12:30:00,84.92,85.09,84.69,84.71,25123.0,76.9843,77.1384,76.7758,76.794,25123.0
2018-01-16 13:00:00,84.71,84.71,84.41,84.46,27781.0,76.794,76.794,76.522,76.5673,27781.0
2018-01-16 13:30:00,84.48,84.54,84.19,84.25,22701.0,76.5855,76.6398,76.3226,76.3769,22701.0
2018-01-16 14:00:00,84.26,84.31,84.04,84.04,27167.0,76.386,76.4313,76.1866,76.1866,27167.0
2018-01-16 14:30:00,84.04,84.14,83.63,83.79,37145.0,76.1866,76.2772,75.8149,75.9599,37145.0
2018-01-16 15:00:00,83.79,84.41,83.75,84.38,51579.0,75.9599,76.522,75.9237,76.4948,51579.0
2018-01-16 15:30:00,84.35,84.36,84.05,84.08,79457.0,76.4676,76.4767,76.1956,76.2228,79457.0
2018-01-17 09:30:00,84.64,84.64,83.55,83.58,25202.0,76.7305,76.7305,75.7424,75.7696,25202.0
2018-01-17 10:00:00,83.66,84.31,83.66,84.01,158734.0,75.8421,76.4313,75.8421,76.1594,158734.0
2018-01-17 10:30:00,83.95,84.1,83.75,84.05,49973.0,76.105,76.241,75.9237,76.1956,49973.0
2018-01-17 11:00:00,84.09,84.43,83.99,84.19,60986.0,76.2319,76.5401,76.1412,76.3226,60986.0
2018-01-17 11:30:00,84.12,84.3,84.04,84.3,32589.0,76.2591,76.4223,76.1866,76.4223,32589.0
2018-01-17 12:00:00,84.3,84.44,84.09,84.13,33830.0,76.4223,76.5492,76.2319,76.2682,33830.0
2018-01-17 12:30:00,84.18,84.22,84.05,84.17,12943.0,76.3135,76.3497,76.1956,76.3044,12943.0
2018-01-17 13:00:00,84.19,84.21,83.98,84.04,16088.0,76.3226,76.3407,76.1322,76.1866,16088.0
2018-01-17 13:30:00,84.05,84.31,84.02,84.27,18305.0,76.1956,76.4313,76.1684,76.3951,18305.0
2018-01-17 14:00:00,84.32,84.39,84.23,84.23,20611.0,76.4404,76.5039,76.3588,76.3588,20611.0
2018-01-17 14:30:00,84.24,84.35,84.2,84.33,24825.0,76.3679,76.4676,76.3316,76.4495,24825.0
2018-01-17 15:00:00,84.35,84.37,84.11,84.13,25902.0,76.4676,76.4857,76.25,76.2682,25902.0
2018-01-17 15:30:00,84.12,84.21,84.11,84.2,94453.0,76.2591,76.3407,76.25,76.3316,94453.0
2018-01-18 09:30:00,84.3,84.73,83.94,84.29,31738.0,76.4223,76.8121,76.0959,76.4132,31738.0
2018-01-18 10:00:00,84.23,84.36,83.9,84.02,16624.0,76.3588,76.4767,76.0597,76.1684,16624.0
2018-01-18 10:30:00,84.07,84.13,83.97,84.0,17775.0,76.2138,76.2682,76.1231,76.1503,17775.0
2018-01-18 11:00:00,83.99,84.13,83.77,83.9,62590.0,76.1412,76.2682,75.9418,76.0597,62590.0
2018-01-18 11:30:00,83.87,84.04,83.75,84.02,15213.0,76.0325,76.1866,75.9237,76.1684,15213.0
2018-01-18 12:00:00,84.03,84.31,84.03,84.15,30944.0,76.1775,76.4313,76.1775,76.2863,30944.0
2018-01-18 12:30:00,84.15,84.19,83.99,84.16,18324.0,76.2863,76.3226,76.1412,76.2954,18324.0
2018-01-18 13:00:00,84.14,84.42,84.14,84.33,12028.0,76.2772,76.5311,76.2772,76.4495,12028.0
2018-01-18 13:30:00,84.31,84.43,84.26,84.38,22121.0,76.4313,76.5401,76.386,76.4948,22121.0
2018-01-18 14:00:00,84.41,84.46,84.13,84.3,22836.0,76.522,76.5673,76.2682,76.4223,22836.0
2018-01-18 14:30:00,84.31,84.45,84.2,84.21,27408.0,76.4313,76.5583,76.3316,76.3407,27408.0
2018-01-18 15:00:00,84.22,84.27,84.05,84.05,32328.0,76.3497,76.3951,76.1956,76.1956,32328.0
2018-01-18 15:30:00,84.05,84.09,83.92,84.04,88631.0,76.1956,76.2319,76.0778,76.1866,88631.0
2018-01-19 09:30:00,84.39,84.94,83.98,84.9,73173.0,76.5039,77.0025,76.1322,76.9662,73173.0
2018-01-19 10:00:00,84.97,85.44,84.9,85.43,46475.0,77.0297,77.4557,76.9662,77.4467,46475.0
2018-01-19 10:30:00,85.42,85.54,85.23,85.23,39991.0,77.4376,77.5464,77.2654,77.2654,39991.0
2018-01-19 11:00:00,85.29,85.29,84.85,84.96,55020.0,77.3198,77.3198,76.9209,77.0206,55020.0
2018-01-19 11:30:00,84.99,85.34,84.95,85.3,28702.0,77.0478,77.3651,77.0115,77.3288,28702.0
2018-01-19 12:00:00,85.34,85.57,85.34,85.54,18057.0,77.3651,77.5736,77.3651,77.5464,18057.0
2018-01-19 12:30:00,85.56,85.56,85.33,85.38,24856.0,77.5645,77.5645,77.356,77.4013,24856.0
2018-01-19 13:00:00,85.35,85.46,85.32,85.4,23862.0,77.3742,77.4739,77.347,77.4195,23862.0
2018-01-19 13:30:00,85.41,85.55,85.38,85.52,18080.0,77.4285,77.5555,77.4013,77.5283,18080.0
2018-01-19 14:00:00,85.52,85.88,85.44,85.77,31676.0,77.5283,77.8546,77.4557,77.7549,31676.0
2018-01-19 14:30:00,85.77,85.91,85.74,85.84,28799.0,77.7549,77.8818,77.7277,77.8184,28799.0
2018-01-19 15:00:00,85.83,85.93,85.64,85.93,59811.0,77.8093,77.9,77.6371,77.9,59811.0
2018-01-19 15:30:00,85.93,86.28,85.85,86.23,184001.0,77.9,78.2172,77.8274,78.1719,184001.0
2018-01-22 09:30:00,85.86,86.09,85.2,85.2,14697.0,77.8365,78.045,77.2382,77.2382,14697.0
2018-01-22 10:00:00,85.2,85.56,85.06,85.33,18285.0,77.2382,77.5645,77.1113,77.356,18285.0
2018-01-22 10:30:00,85.29,85.36,85.0,85.05,18719.0,77.3198,77.3832,77.0569,77.1022,18719.0
2018-01-22 11:00:00,84.96,85.03,84.67,84.67,35397.0,77.0206,77.0841,76.7577,76.7577,35397.0
2018-01-22 11:30:00,84.62,85.07,84.56,85.07,28242.0,76.7124,77.1203,76.658,77.1203,28242.0
2018-01-22 12:00:00,85.09,85.4,85.05,85.4,12332.0,77.1384,77.4195,77.1022,77.4195,12332.0
2018-01-22 12:30:00,85.37,85.52,85.33,85.47,9974.0,77.3923,77.5283,77.356,77.4829,9974.0
2018-01-22 13:00:00,85.44,85.57,85.36,85.56,9577.0,77.4557,77.5736,77.3832,77.5645,9577.0
2018-01-22 13:30:00,85.57,85.72,85.52,85.68,22557.0,77.5736,77.7096,77.5283,77.6733,22557.0
2018-01-22 14:00:00,85.71,85.76,85.61,85.76,22039.0,77.7005,77.7458,77.6099,77.7458,22039.0
2018-01-22 14:30:00,85.76,85.82,85.57,85.59,25748.0,77.7458,77.8002,77.5736,77.5917,25748.0
2018-01-22 15:00:00,85.59,85.65,85.51,85.54,31980.0,77.5917,77.6461,77.5192,77.5464,31980.0
2018-01-22 15:30:00,85.54,85.81,85.54,85.81,97445.0,77.5464,77.7912,77.5464,77.7912,97445.0
2018-01-23 09:30:00,85.66,85.66,84.96,85.06,31911.0,77.6552,77.6552,77.0206,77.1113,31911.0
2018-01-23 10:00:00,84.98,85.05,84.71,84.8,13075.0,77.0387,77.1022,76.794,76.8755,13075.0
2018-01-23 10:30:00,84.81,85.24,84.81,85.06,31758.0,76.8846,77.2744,76.8846,77.1113,31758.0
2018-01-23 11:00:00,85.13,85.13,84.93,85.01,27664.0,77.1747,77.1747,76.9934,77.0659,27664.0
2018-01-23 11:30:00,85.01,85.08,84.93,84.96,20261.0,77.0659,77.1294,76.9934,77.0206,20261.0
2018-01-23 12:00:00,84.98,85.03,84.94,85.0,11643.0,77.0387,77.0841,77.0025,77.0569,11643.0
2018-01-23 12:30:00,85.0,85.04,84.96,84.97,11031.0,77.0569,77.0931,77.0206,77.0297,11031.0
2018-01-23 13:00:00,84.98,85.06,84.97,85.01,11828.0,77.0387,77.1113,77.0297,77.0659,11828.0
2018-01-23 13:30:00,85.01,85.07,84.93,84.96,17040.0,77.0659,77.1203,76.9934,77.0206,17040.0
2018-01-23 14:00:00,84.96,84.98,84.75,84.79,19922.0,77.0206,77.0387,76.8302,76.8665,19922.0
2018-01-23 14:30:00,84.81,84.95,84.74,84.94,22975.0,76.8846,77.0115,76.8212,77.0025,22975.0
2018-01-23 15:00:00,84.94,85.03,84.88,85.01,21205.0,77.0025,77.0841,76.9481,77.0659,21205.0
2018-01-23 15:30:00,85.01,85.51,84.97,85.35,284349.0,77.0659,77.5192,77.0297,77.3742,284349.0
2018-01-24 09:30:00,85.72,86.58,85.72,86.12,46043.0,77.7096,78.4892,77.7096,78.0722,46043.0
2018-01-24 10:00:00,86.2,86.25,85.7,85.81,23399.0,78.1447,78.19,77.6914,77.7912,23399.0
2018-01-24 10:30:00,85.81,85.98,85.61,85.61,18212.0,77.7912,77.9453,77.6099,77.6099,18212.0
2018-01-24 11:00:00,85.61,85.77,85.39,85.49,21585.0,77.6099,77.7549,77.4104,77.5011,21585.0
2018-01-24 11:30:00,85.43,85.43,85.2,85.31,12357.0,77.4467,77.4467,77.2382,77.3379,12357.0
2018-01-24 12:00:00,85.24,85.33,85.01,85.06,14839.0,77.2744,77.356,77.0659,77.1113,14839.0
2018-01-24 12:30:00,85.05,85.27,84.96,85.22,9973.0,77.1022,77.3016,77.0206,77.2563,9973.0
2018-01-24 13:00:00,85.2,85.2,84.92,84.99,21119.0,77.2382,77.2382,76.9843,77.0478,21119.0
2018-01-24 13:30:00,85.03,85.39,84.94,85.36,10254.0,77.0841,77.4104,77.0025,77.3832,10254.0
2018-01-24 14:00:00,85.33,85.64,85.32,85.63,9123.0,77.356,77.6371,77.347,77.628,9123.0
2018-01-24 14:30:00,85.6,85.64,85.48,85.48,19328.0,77.6008,77.6371,77.492,77.492,19328.0
2018-01-24 15:00:00,85.47,85.58,85.39,85.51,32297.0,77.4829,77.5827,77.4104,77.5192,32297.0
2018-01-24 15:30:00,85.53,85.79,85.51,85.58,88256.0,77.5373,77.773,77.5192,77.5827,88256.0
2018-01-25 09:30:00,86.05,86.3,85.18,85.42,26365.0,78.0087,78.2354,77.22,77.4376,26365.0
2018-01-25 10:00:00,85.34,85.71,85.1,85.64,16230.0,77.3651,77.7005,77.1475,77.6371,16230.0
2018-01-25 10:30:00,85.73,85.76,85.35,85.57,21768.0,77.7186,77.7458,77.3742,77.5736,21768.0
2018-01-25 11:00:00,85.55,85.65,85.26,85.27,17442.0,77.5555,77.6461,77.2926,77.3016,17442.0
2018-01-25 11:30:00,85.31,85.6,85.3,85.52,9611.0,77.3379,77.6008,77.3288,77.5283,9611.0
2018-01-25 12:00:00,85.52,85.64,85.42,85.52,15927.0,77.5283,77.6371,77.4376,77.5283,15927.0
2018-01-25 12:30:00,85.5,85.59,85.41,85.48,6631.0,77.5101,77.5917,77.4285,77.492,6631.0
2018-01-25 13:00:00,85.47,85.48,85.38,85.41,2355.0,77.4829,77.492,77.4013,77.4285,2355.0
2018-01-25 13:30:00,85.43,85.56,85.41,85.53,8312.0,77.4467,77.5645,77.4285,77.5373,8312.0
2018-01-25 14:00:00,85.54,85.54,85.28,85.48,6964.0,77.5464,77.5464,77.3107,77.492,6964.0
2018-01-25 14:30:00,85.49,85.49,85.16,85.19,11160.0,77.5011,77.5011,77.2019,77.2291,11160.0
2018-01-25 15:00:00,85.19,85.4,85.0,85.39,13687.0,77.2291,77.4195,77.0569,77.4104,13687.0
2018-01-25 15:30:00,85.37,85.47,85.32,85.37,76850.0,77.3923,77.4829,77.347,77.3923,76850.0
2018-01-26 09:30:00,85.85,85.99,85.35,85.69,59283.0,77.8274,77.9543,77.3742,77.6824,59283.0
2018-01-26 10:00:00,85.74,85.89,85.58,85.78,21570.0,77.7277,77.8637,77.5827,77.764,21570.0
2018-01-26 10:30:00,85.79,85.89,85.53,85.64,22634.0,77.773,77.8637,77.5373,77.6371,22634.0
2018-01-26 11:00:00,85.64,85.83,85.63,85.79,19136.0,77.6371,77.8093,77.628,77.773,19136.0
2018-01-26 11:30:00,85.82,85.89,85.68,85.82,16255.0,77.8002,77.8637,77.6733,77.8002,16255.0
2018-01-26 12:00:00,85.81,85.93,85.7,85.85,3400.0,77.7912,77.9,77.6914,77.8274,3400.0
2018-01-26 12:30:00,85.87,85.93,85.81,85.85,10120.0,77.8456,77.9,77.7912,77.8274,10120.0
2018-01-26 13:00:00,85.88,85.88,85.74,85.8,16060.0,77.8546,77.8546,77.7277,77.7821,16060.0
2018-01-26 13:30:00,85.8,86.18,85.79,86.18,116463.0,77.7821,78.1266,77.773,78.1266,116463.0
2018-01-26 14:00:00,86.18,86.21,85.98,85.99,11785.0,78.1266,78.1538,77.9453,77.9543,11785.0
2018-01-26 14:30:00,85.96,86.37,85.91,86.37,14427.0,77.9271,78.2988,77.8818,78.2988,14427.0
2018-01-26 15:00:00,86.32,86.35,86.14,86.17,34486.0,78.2535,78.2807,78.0903,78.1175,34486.0
2018-01-26 15:30:00,86.17,86.41,86.15,86.36,121818.0,78.1175,78.3351,78.0994,78.2898,121818.0
2018-01-29 09:30:00,86.3,87.07,86.16,86.8,17124.0,78.2354,78.9334,78.1085,78.6887,17124.0
2018-01-29 10:00:00,86.7,86.79,86.38,86.69,13324.0,78.598,78.6796,78.3079,78.5889,13324.0
2018-01-29 10:30:00,86.7,86.7,86.43,86.56,25466.0,78.598,78.598,78.3532,78.4711,25466.0
2018-01-29 11:00:00,86.53,86.54,86.31,86.44,22605.0,78.4439,78.4529,78.2444,78.3623,22605.0
2018-01-29 11:30:00,86.44,86.84,86.44,86.69,28657.0,78.3623,78.7249,78.3623,78.5889,28657.0
2018-01-29 12:00:00,86.69,87.06,86.48,86.95,38288.0,78.5889,78.9244,78.3986,78.8246,38288.0
2018-01-29 12:30:00,86.96,86.98,86.64,86.83,15685.0,78.8337,78.8518,78.5436,78.7158,15685.0
2018-01-29 13:00:00,86.8,86.83,86.68,86.78,16283.0,78.6887,78.7158,78.5799,78.6705,16283.0
2018-01-29 13:30:00,86.74,86.76,86.61,86.74,11767.0,78.6343,78.6524,78.5164,78.6343,11767.0
2018-01-29 14:00:00,86.74,86.92,86.64,86.82,17724.0,78.6343,78.7974,78.5436,78.7068,17724.0
2018-01-29 14:30:00,86.82,86.93,86.69,86.92,24714.0,78.7068,78.8065,78.5889,78.7974,24714.0
2018-01-29 15:00:00,86.91,86.92,86.65,86.7,34638.0,78.7884,78.7974,78.5527,78.598,34638.0
2018-01-29 15:30:00,86.72,86.82,86.59,86.66,122812.0,78.6161,78.7068,78.4983,78.5617,122812.0
2018-01-30 09:30:00,86.18,86.64,85.69,86.11,23905.0,78.1266,78.5436,77.6824,78.0631,23905.0
2018-01-30 10:00:00,86.14,86.25,85.63,86.08,29668.0,78.0903,78.19,77.628,78.0359,29668.0
2018-01-30 10:30:00,86.09,86.47,85.6,86.3,28854.0,78.045,78.3895,77.6008,78.2354,28854.0
2018-01-30 11:00:00,86.26,86.4,85.96,86.12,25556.0,78.1991,78.326,77.9271,78.0722,25556.0
2018-01-30 11:30:00,86.09,86.39,86.01,86.24,26480.0,78.045,78.317,77.9725,78.181,26480.0
2018-01-30 12:00:00,86.27,86.33,85.94,85.98,15336.0,78.2082,78.2626,77.909,77.9453,15336.0
2018-01-30 12:30:00,85.99,86.18,85.93,86.11,19368.0,77.9543,78.1266,77.9,78.0631,19368.0
2018-01-30 13:00:00,86.11,86.12,85.66,85.89,12515.0,78.0631,78.0722,77.6552,77.8637,12515.0
2018-01-30 13:30:00,85.92,86.22,85.89,86.1,12794.0,77.8909,78.1629,77.8637,78.0541,12794.0
2018-01-30 14:00:00,86.13,86.15,85.88,85.98,22107.0,78.0813,78.0994,77.8546,77.9453,22107.0
2018-01-30 14:30:00,85.94,85.94,85.68,85.82,24780.0,77.909,77.909,77.6733,77.8002,24780.0
2018-01-30 15:00:00,85.78,85.91,85.72,85.81,29611.0,77.764,77.8818,77.7096,77.7912,29611.0
2018-01-30 15:30:00,85.83,85.85,85.44,85.44,109942.0,77.8093,77.8274,77.4557,77.4557,109942.0
2018-01-31 09:30:00,85.63,86.61,85.51,85.79,37058.0,77.628,78.5164,77.5192,77.773,37058.0
2018-01-31 10:00:00,85.78,86.26,85.71,86.03,23358.0,77.764,78.1991,77.7005,77.9906,23358.0
2018-01-31 10:30:00,86.01,86.16,85.86,85.95,26187.0,77.9725,78.1085,77.8365,77.9181,26187.0
2018-01-31 11:00:00,85.97,86.05,85.81,85.99,28300.0,77.9362,78.0087,77.7912,77.9543,28300.0
2018-01-31 11:30:00,85.99,86.14,85.97,86.0,28540.0,77.9543,78.0903,77.9362,77.9634,28540.0
2018-01-31 12:00:00,86.0,86.46,86.0,86.31,35563.0,77.9634,78.3804,77.9634,78.2444,35563.0
2018-01-31 12:30:00,86.31,86.47,86.31,86.46,21766.0,78.2444,78.3895,78.2444,78.3804,21766.0
2018-01-31 13:00:00,86.49,86.7,86.46,86.7,23296.0,78.4076,78.598,78.3804,78.598,23296.0
2018-01-31 13:30:00,86.68,86.82,86.49,86.5,57638.0,78.5799,78.7068,78.4076,78.4167,57638.0
2018-01-31 14:00:00,86.5,86.74,86.39,86.47,80844.0,78.4167,78.6343,78.317,78.3895,80844.0
2018-01-31 14:30:00,86.36,86.47,85.97,86.22,44606.0,78.2898,78.3895,77.9362,78.1629,44606.0
2018-01-31 15:00:00,86.25,86.25,85.94,86.03,45456.0,78.19,78.19,77.909,77.9906,45456.0
2018-01-31 15:30:00,86.02,86.45,86.02,86.1,179115.0,77.9815,78.3714,77.9815,78.0541,179115.0
2018-02-01 09:30:00,85.84,86.99,85.21,85.55,10009.0,77.8184,78.8609,77.2472,77.5555,10009.0
2018-02-01 10:00:00,85.61,85.92,85.42,85.42,11471.0,77.6099,77.8909,77.4376,77.4376,11471.0
2018-02-01 10:30:00,85.47,85.55,85.28,85.39,17257.0,77.4829,77.5555,77.3107,77.4104,17257.0
2018-02-01 11:00:00,85.45,85.55,85.34,85.46,11826.0,77.4648,77.5555,77.3651,77.4739,11826.0
2018-02-01 11:30:00,85.52,86.18,85.51,86.01,30602.0,77.5283,78.1266,77.5192,77.9725,30602.0
2018-02-01 12:00:00,86.06,86.07,85.83,85.96,27162.0,78.0178,78.0269,77.8093,77.9271,27162.0
2018-02-01 12:30:00,85.98,86.27,85.87,86.1,22677.0,77.9453,78.2082,77.8456,78.0541,22677.0
2018-02-01 13:00:00,86.11,86.29,86.03,86.06,20135.0,78.0631,78.2263,77.9906,78.0178,20135.0
2018-02-01 13:30:00,86.08,86.1,85.54,85.54,24323.0,78.0359,78.0541,77.5464,77.5464,24323.0
2018-02-01 14:00:00,85.56,85.81,85.41,85.59,39005.0,77.5645,77.7912,77.4285,77.5917,39005.0
2018-02-01 14:30:00,85.58,85.66,85.45,85.55,27063.0,77.5827,77.6552,77.4648,77.5555,27063.0
2018-02-01 15:00:00,85.55,85.56,85.14,85.14,26383.0,77.5555,77.5645,77.1838,77.1838,26383.0
2018-02-01 15:30:00,85.12,85.19,84.79,85.16,94966.0,77.1656,77.2291,76.8665,77.2019,94966.0
2018-02-02 09:30:00,84.47,84.61,83.65,84.06,16940.0,76.5764,76.7033,75.833,76.2047,16940.0
2018-02-02 10:00:00,84.05,84.44,83.82,84.16,16666.0,76.1956,76.5492,75.9871,76.2954,16666.0
2018-02-02 10:30:00,84.2,84.2,83.47,83.54,29026.0,76.3316,76.3316,75.6698,75.7333,29026.0
2018-02-02 11:00:00,83.48,83.5,82.92,83.2,35602.0,75.6789,75.697,75.1712,75.4251,35602.0
2018-02-02 11:30:00,83.2,83.23,82.84,82.84,26371.0,75.4251,75.4523,75.0987,75.0987,26371.0
2018-02-02 12:00:00,82.88,82.97,82.59,82.84,44055.0,75.135,75.2166,74.8721,75.0987,44055.0
2018-02-02 12:30:00,82.79,82.82,82.55,82.59,19060.0,75.0534,75.0806,74.8358,74.8721,19060.0
2018-02-02 13:00:00,82.55,82.62,82.27,82.48,57307.0,74.8358,74.8993,74.582,74.7724,57307.0
2018-02-02 13:30:00,82.48,82.75,82.05,82.06,28292.0,74.7724,75.0171,74.3825,74.3916,28292.0
2018-02-02 14:00:00,82.06,82.4,81.97,82.03,133511.0,74.3916,74.6998,74.31,74.3644,133511.0
2018-02-02 14:30:00,82.04,82.27,81.6,81.63,39839.0,74.3735,74.582,73.9746,74.0018,39839.0
2018-02-02 15:00:00,81.58,81.83,81.42,81.79,73817.0,73.9565,74.1831,73.8114,74.1468,73817.0
2018-02-02 15:30:00,81.77,81.99,81.64,81.85,158945.0,74.1287,74.3281,74.0108,74.2012,158945.0
2018-02-05 09:30:00,81.49,82.35,81.41,81.89,50891.0,73.8749,74.6545,73.8023,74.2375,50891.0
2018-02-05 10:00:00,81.89,82.28,81.78,81.87,49974.0,74.2375,74.591,74.1378,74.2194,49974.0
2018-02-05 10:30:00,81.91,82.22,81.57,81.93,92054.0,74.2556,74.5366,73.9474,74.2737,92054.0
2018-02-05 11:00:00,81.86,82.01,81.44,81.58,38352.0,74.2103,74.3463,73.8295,73.9565,38352.0
2018-02-05 11:30:00,81.55,81.72,81.36,81.65,45519.0,73.9293,74.0834,73.757,74.0199,45519.0
2018-02-05 12:00:00,81.64,81.72,81.2,81.33,27133.0,74.0108,74.0834,73.612,73.7298,27133.0
2018-02-05 12:30:00,81.29,81.49,81.1,81.17,54061.0,73.6936,73.8749,73.5213,73.5848,54061.0
2018-02-05 13:00:00,81.09,81.17,80.72,80.86,26417.0,73.5122,73.5848,73.1768,73.3037,26417.0
2018-02-05 13:30:00,80.88,81.29,80.78,81.29,21459.0,73.3219,73.6936,73.2312,73.6936,21459.0
2018-02-05 14:00:00,81.31,81.32,80.7,80.7,23321.0,73.7117,73.7208,73.1587,73.1587,23321.0
2018-02-05 14:30:00,80.73,80.83,80.12,80.13,58828.0,73.1859,73.2765,72.6329,72.642,58828.0
2018-02-05 15:00:00,80.04,80.32,79.01,80.2,65928.0,72.5604,72.8142,71.6266,72.7054,65928.0
2018-02-05 15:30:00,80.28,80.37,79.11,79.12,174914.0,72.7779,72.8595,71.7173,71.7263,174914.0
2018-02-06 09:30:00,77.65,80.93,76.76,79.77,103027.0,70.3937,73.3672,69.5869,72.3156,103027.0
2018-02-06 10:00:00,79.95,80.71,79.09,79.33,80120.0,72.4788,73.1678,71.6991,71.9167,80120.0
2018-02-06 10:30:00,79.27,79.61,78.51,79.42,44598.0,71.8623,72.1705,71.1733,71.9983,44598.0
2018-02-06 11:00:00,79.33,79.77,79.15,79.42,67384.0,71.9167,72.3156,71.7535,71.9983,67384.0
2018-02-06 11:30:00,79.36,79.41,78.76,78.87,37851.0,71.9439,71.9892,71.4,71.4997,37851.0
2018-02-06 12:00:00,78.9,79.96,78.76,79.95,113741.0,71.5269,72.4878,71.4,72.4788,113741.0
2018-02-06 12:30:00,79.91,80.2,79.39,80.09,72845.0,72.4425,72.7054,71.9711,72.6057,72845.0
2018-02-06 13:00:00,79.99,79.99,79.19,79.28,46309.0,72.515,72.515,71.7898,71.8714,46309.0
2018-02-06 13:30:00,79.36,79.42,78.75,78.91,82278.0,71.9439,71.9983,71.3909,71.536,82278.0
2018-02-06 14:00:00,78.9,79.1,78.61,78.96,36938.0,71.5269,71.7082,71.264,71.5813,36938.0
2018-02-06 14:30:00,78.93,80.0,78.87,79.97,41484.0,71.5541,72.5241,71.4997,72.4969,41484.0
2018-02-06 15:00:00,80.02,80.51,79.78,79.96,37966.0,72.5422,72.9864,72.3247,72.4878,37966.0
2018-02-06 15:30:00,79.99,80.49,79.69,80.13,119376.0,72.515,72.9683,72.2431,72.642,119376.0
2018-02-07 09:30:00,79.74,80.67,79.74,80.56,17832.0,72.2884,73.1315,72.2884,73.0318,17832.0
2018-02-07 10:00:00,80.5,80.63,79.93,80.15,18518.0,72.9774,73.0952,72.4606,72.6601,18518.0
2018-02-07 10:30:00,80.0,80.77,79.87,80.73,60597.0,72.5241,73.2221,72.4063,73.1859,60597.0
2018-02-07 11:00:00,80.73,81.18,80.64,80.76,22873.0,73.1859,73.5938,73.1043,73.2131,22873.0
2018-02-07 11:30:00,80.7,81.13,80.62,81.13,21136.0,73.1587,73.5485,73.0862,73.5485,21136.0
2018-02-07 12:00:00,81.12,81.2,80.96,81.11,19844.0,73.5394,73.612,73.3944,73.5304,19844.0
2018-02-07 12:30:00,81.11,81.2,80.73,80.75,14959.0,73.5304,73.612,73.1859,73.204,14959.0
2018-02-07 13:00:00,80.79,80.9,80.27,80.53,15177.0,73.2403,73.34,72.7689,73.0046,15177.0
2018-02-07 13:30:00,80.45,80.88,80.36,80.63,12949.0,72.9321,73.3219,72.8505,73.0952,12949.0
2018-02-07 14:00:00,80.63,80.86,80.32,80.86,19007.0,73.0952,73.3037,72.8142,73.3037,19007.0
2018-02-07 14:30:00,80.84,80.94,80.25,80.64,24923.0,73.2856,73.3763,72.7507,73.1043,24923.0
2018-02-07 15:00:00,80.64,80.83,80.53,80.68,30796.0,73.1043,73.2765,73.0046,73.1406,30796.0
2018-02-07 15:30:00,80.7,80.91,79.91,79.96,129588.0,73.1587,73.3491,72.4425,72.4878,129588.0
2018-02-08 09:30:00,79.92,80.24,79.59,79.8,71577.0,72.4516,72.7417,72.1524,72.3428,71577.0
2018-02-08 10:00:00,79.91,80.1,79.5,79.92,56042.0,72.4425,72.6148,72.0708,72.4516,56042.0
2018-02-08 10:30:00,79.85,80.0,79.11,79.4,81755.0,72.3881,72.5241,71.7173,71.9802,81755.0
2018-02-08 11:00:00,79.38,79.73,78.77,78.85,19373.0,71.962,72.2793,71.409,71.4816,19373.0
2018-02-08 11:30:00,78.96,79.24,78.69,78.88,28573.0,71.5813,71.8351,71.3365,71.5088,28573.0
2018-02-08 12:00:00,78.89,78.96,78.12,78.26,19121.0,71.5178,71.5813,70.8198,70.9467,19121.0
2018-02-08 12:30:00,78.32,78.58,77.85,78.04,32084.0,71.0011,71.2368,70.575,70.7473,32084.0
2018-02-08 13:00:00,78.06,78.55,77.81,78.23,32673.0,70.7654,71.2096,70.5388,70.9195,32673.0
2018-02-08 13:30:00,78.1,78.87,78.02,78.78,29388.0,70.8017,71.4997,70.7291,71.4181,29388.0
2018-02-08 14:00:00,78.78,79.06,78.52,78.52,30403.0,71.4181,71.6719,71.1824,71.1824,30403.0
2018-02-08 14:30:00,78.5,78.74,78.21,78.45,59021.0,71.1643,71.3818,70.9014,71.1189,59021.0
2018-02-08 15:00:00,78.51,78.81,78.12,78.42,48024.0,71.1733,71.4453,70.8198,71.0918,48024.0
2018-02-08 15:30:00,78.37,78.6,77.24,77.32,198226.0,71.0464,71.2549,70.022,70.0945,198226.0
2018-02-09 09:30:00,78.21,78.69,77.62,78.19,94552.0,70.9014,71.3365,70.3665,70.8832,94552.0
2018-02-09 10:00:00,78.28,78.4,77.42,77.44,34173.0,70.9648,71.0736,70.1852,70.2033,34173.0
2018-02-09 10:30:00,77.36,77.72,76.86,77.52,64854.0,70.1308,70.4572,69.6775,70.2759,64854.0
2018-02-09 11:00:00,77.58,77.92,77.38,77.47,55458.0,70.3302,70.6385,70.1489,70.2305,55458.0
2018-02-09 11:30:00,77.53,77.85,77.28,77.28,40065.0,70.2849,70.575,70.0583,70.0583,40065.0
2018-02-09 12:00:00,77.18,77.32,76.61,76.63,103598.0,69.9676,70.0945,69.4509,69.469,103598.0
2018-02-09 12:30:00,76.61,76.84,76.2,76.71,25905.0,69.4509,69.6594,69.0792,69.5415,25905.0
2018-02-09 13:00:00,76.82,76.82,76.15,76.49,46862.0,69.6413,69.6413,69.0339,69.3421,46862.0
2018-02-09 13:30:00,76.38,77.93,76.34,77.45,96760.0,69.2424,70.6475,69.2061,70.2124,96760.0
2018-02-09 14:00:00,77.47,78.53,77.47,78.13,134171.0,70.2305,71.1915,70.2305,70.8289,134171.0
2018-02-09 14:30:00,78.17,78.19,77.74,77.81,59664.0,70.8651,70.8832,70.4753,70.5388,59664.0
2018-02-09 15:00:00,77.77,78.27,77.14,78.1,70110.0,70.5025,70.9558,69.9314,70.8017,70110.0
2018-02-09 15:30:00,78.1,79.02,77.84,78.5,179560.0,70.8017,71.6357,70.566,71.1643,179560.0
2018-02-12 09:30:00,79.15,80.19,78.97,79.84,68525.0,71.7535,72.6963,71.5904,72.3791,68525.0
2018-02-12 10:00:00,79.8,80.21,79.46,79.81,44531.0,72.3428,72.7145,72.0346,72.3519,44531.0
2018-02-12 10:30:00,79.73,79.93,79.35,79.5,26881.0,72.2793,72.4606,71.9348,72.0708,26881.0
2018-02-12 11:00:00,79.51,79.63,79.14,79.41,17435.0,72.0799,72.1887,71.7445,71.9892,17435.0
2018-02-12 11:30:00,79.38,79.9,79.33,79.67,22289.0,71.962,72.4334,71.9167,72.2249,22289.0
2018-02-12 12:00:00,79.7,80.06,79.56,80.04,20955.0,72.2521,72.5785,72.1252,72.5604,20955.0
2018-02-12 12:30:00,79.98,80.09,79.7,79.93,21438.0,72.506,72.6057,72.2521,72.4606,21438.0
2018-02-12 13:00:00,79.92,79.96,79.71,79.84,18592.0,72.4516,72.4878,72.2612,72.3791,18592.0
2018-02-12 13:30:00,79.84,80.28,79.82,80.18,20116.0,72.3791,72.7779,72.3609,72.6873,20116.0
2018-02-12 14:00:00,80.14,80.28,80.02,80.28,24543.0,72.651,72.7779,72.5422,72.7779,24543.0
2018-02-12 14:30:00,80.29,80.4,79.86,80.1,54518.0,72.787,72.8867,72.3972,72.6148,54518.0
2018-02-12 15:00:00,80.14,80.35,80.05,80.12,37008.0,72.651,72.8414,72.5694,72.6329,37008.0
2018-02-12 15:30:00,80.15,80.2,79.61,79.76,114159.0,72.6601,72.7054,72.1705,72.3065,114159.0
2018-02-13 09:30:00,80.0,80.0,78.94,79.74,62829.0,72.5241,72.5241,71.5632,72.2884,62829.0
2018-02-13 10:00:00,79.75,79.98,79.54,79.6,55166.0,72.2975,72.506,72.1071,72.1615,55166.0
2018-02-13 10:30:00,79.64,80.4,79.49,80.01,39276.0,72.1977,72.8867,72.0618,72.5332,39276.0
2018-02-13 11:00:00,80.0,80.09,79.61,79.67,21256.0,72.5241,72.6057,72.1705,72.2249,21256.0
2018-02-13 11:30:00,79.67,80.34,79.56,79.8,42340.0,72.2249,72.8323,72.1252,72.3428,42340.0
2018-02-13 12:00:00,79.77,79.77,79.49,79.58,28480.0,72.3156,72.3156,72.0618,72.1434,28480.0
2018-02-13 12:30:00,79.55,79.59,79.27,79.37,7004.0,72.1162,72.1524,71.8623,71.953,7004.0
2018-02-13 13:00:00,79.35,79.85,79.34,79.75,16204.0,71.9348,72.3881,71.9258,72.2975,16204.0
2018-02-13 13:30:00,79.76,79.96,79.75,79.83,22539.0,72.3065,72.4878,72.2975,72.37,22539.0
2018-02-13 14:00:00,79.79,79.81,79.4,79.42,30583.0,72.3337,72.3519,71.9802,71.9983,30583.0
2018-02-13 14:30:00,79.43,79.69,79.32,79.68,21784.0,72.0074,72.2431,71.9076,72.234,21784.0
2018-02-13 15:00:00,79.69,79.88,79.42,79.74,29027.0,72.2431,72.4153,71.9983,72.2884,29027.0
2018-02-13 15:30:00,79.7,79.95,79.55,79.64,141432.0,72.2521,72.4788,72.1162,72.1977,141432.0
2018-02-14 09:30:00,78.93,79.47,78.76,78.88,50831.0,71.5541,72.0436,71.4,71.5088,50831.0
2018-02-14 10:00:00,78.97,79.56,78.74,79.42,41960.0,71.5904,72.1252,71.3818,71.9983,41960.0
2018-02-14 10:30:00,79.5,79.97,79.34,79.63,60169.0,72.0708,72.4969,71.9258,72.1887,60169.0
2018-02-14 11:00:00,79.58,79.9,79.47,79.8,41248.0,72.1434,72.4334,72.0436,72.3428,41248.0
2018-02-14 11:30:00,79.79,79.9,79.5,79.53,24283.0,72.3337,72.4334,72.0708,72.098,24283.0
2018-02-14 12:00:00,79.51,79.6,79.3,79.37,30276.0,72.0799,72.1615,71.8895,71.953,30276.0
2018-02-14 12:30:00,79.37,79.43,79.23,79.33,18308.0,71.953,72.0074,71.8261,71.9167,18308.0
2018-02-14 13:00:00,79.34,79.55,79.2,79.32,65536.0,71.9258,72.1162,71.7989,71.9076,65536.0
2018-02-14 13:30:00,79.32,79.86,79.3,79.62,94705.0,71.9076,72.3972,71.8895,72.1796,94705.0
2018-02-14 14:00:00,79.64,79.8,79.47,79.56,62286.0,72.1977,72.3428,72.0436,72.1252,62286.0
2018-02-14 14:30:00,79.52,79.81,79.51,79.81,95872.0,72.089,72.3519,72.0799,72.3519,95872.0
2018-02-14 15:00:00,79.81,80.5,79.79,80.1,133218.0,72.3519,72.9774,72.3337,72.6148,133218.0
2018-02-14 15:30:00,80.09,80.16,79.83,79.97,180653.0,72.6057,72.6692,72.37,72.4969,180653.0
2018-02-15 09:30:00,80.8,81.66,80.52,81.6,38982.0,73.2493,74.029,72.9955,73.9746,38982.0
2018-02-15 10:00:00,81.64,81.83,81.43,81.44,53437.0,74.0108,74.1831,73.8205,73.8295,53437.0
2018-02-15 10:30:00,81.37,81.55,81.31,81.37,54729.0,73.7661,73.9293,73.7117,73.7661,54729.0
2018-02-15 11:00:00,81.33,81.58,81.32,81.52,39826.0,73.7298,73.9565,73.7208,73.9021,39826.0
2018-02-15 11:30:00,81.51,81.6,81.36,81.54,25360.0,73.893,73.9746,73.757,73.9202,25360.0
2018-02-15 12:00:00,81.54,81.84,81.5,81.71,14166.0,73.9202,74.1922,73.8839,74.0743,14166.0
2018-02-15 12:30:00,81.73,82.04,81.73,82.0,17464.0,74.0924,74.3735,74.0924,74.3372,17464.0
2018-02-15 13:00:00,82.05,82.3,82.01,82.04,12959.0,74.3825,74.6092,74.3463,74.3735,12959.0
2018-02-15 13:30:00,82.0,82.17,81.96,82.11,13840.0,74.3372,74.4913,74.3009,74.4369,13840.0
2018-02-15 14:00:00,82.09,82.17,81.96,82.04,25883.0,74.4188,74.4913,74.3009,74.3735,25883.0
2018-02-15 14:30:00,82.06,82.32,82.04,82.21,57759.0,74.3916,74.6273,74.3735,74.5276,57759.0
2018-02-15 15:00:00,82.23,82.57,82.22,82.42,40044.0,74.5457,74.8539,74.5366,74.718,40044.0
2018-02-15 15:30:00,82.4,82.43,82.14,82.28,132337.0,74.6998,74.727,74.4641,74.591,132337.0
2018-02-16 09:30:00,82.19,82.88,82.02,82.09,50477.0,74.5095,75.135,74.3553,74.4188,50477.0
2018-02-16 10:00:00,81.94,82.22,81.85,82.22,16864.0,74.2828,74.5366,74.2012,74.5366,16864.0
2018-02-16 10:30:00,82.17,82.63,82.04,82.29,28001.0,74.4913,74.9083,74.3735,74.6001,28001.0
2018-02-16 11:00:00,82.22,82.58,82.22,82.54,25299.0,74.5366,74.863,74.5366,74.8267,25299.0
2018-02-16 11:30:00,82.56,82.76,82.5,82.74,26600.0,74.8449,75.0262,74.7905,75.0081,26600.0
2018-02-16 12:00:00,82.76,83.23,82.72,83.21,24059.0,75.0262,75.4523,74.9899,75.4341,24059.0
2018-02-16 12:30:00,83.16,83.54,82.93,83.16,36664.0,75.3888,75.7333,75.1803,75.3888,36664.0
2018-02-16 13:00:00,83.18,83.19,82.76,82.91,57395.0,75.4069,75.416,75.0262,75.1622,57395.0
2018-02-16 13:30:00,82.86,83.15,82.8,83.0,60690.0,75.1168,75.3797,75.0624,75.2438,60690.0
2018-02-16 14:00:00,82.99,83.09,82.36,82.62,24451.0,75.2347,75.3253,74.6636,74.8993,24451.0
2018-02-16 14:30:00,82.63,83.19,82.51,83.15,24844.0,74.9083,75.416,74.7995,75.3797,24844.0
2018-02-16 15:00:00,83.14,83.29,83.04,83.17,39084.0,75.3707,75.5067,75.28,75.3979,39084.0
2018-02-16 15:30:00,83.15,83.22,82.69,82.7,126640.0,75.3797,75.4432,74.9627,74.9718,126640.0
2018-02-20 09:30:00,86.21,88.16,85.3,86.83,353135.0,78.1538,79.9216,77.3288,78.7158,353135.0
2018-02-20 10:00:00,86.52,87.5,86.51,87.35,141756.0,78.4348,79.3232,78.4258,79.1873,141756.0
2018-02-20 10:30:00,87.32,87.77,87.0,87.62,96388.0,79.1601,79.568,78.87,79.432,96388.0
2018-02-20 11:00:00,87.67,88.41,87.18,87.84,75945.0,79.4774,80.1482,79.0331,79.6315,75945.0
2018-02-20 11:30:00,87.84,88.06,87.18,87.73,49180.0,79.6315,79.8309,79.0331,79.5317,49180.0
2018-02-20 12:00:00,87.57,87.57,86.96,87.23,44341.0,79.3867,79.3867,78.8337,79.0785,44341.0
2018-02-20 12:30:00,87.23,87.3,86.53,86.68,34045.0,79.0785,79.1419,78.4439,78.5799,34045.0
2018-02-20 13:00:00,86.63,86.63,85.63,86.24,68570.0,78.5345,78.5345,77.628,78.181,68570.0
2018-02-20 13:30:00,86.29,86.95,86.29,86.93,53756.0,78.2263,78.8246,78.2263,78.8065,53756.0
2018-02-20 14:00:00,86.94,86.96,86.14,86.21,72512.0,78.8156,78.8337,78.0903,78.1538,72512.0
2018-02-20 14:30:00,86.21,86.71,86.2,86.21,54555.0,78.1538,78.6071,78.1447,78.1538,54555.0
2018-02-20 15:00:00,86.24,86.42,85.59,86.0,98029.0,78.181,78.3442,77.5917,77.9634,98029.0
2018-02-20 15:30:00,86.02,86.04,85.55,85.63,288441.0,77.9815,77.9997,77.5555,77.628,288441.0
2018-02-21 09:30:00,86.13,87.94,85.44,86.81,125335.0,78.0813,79.7221,77.4557,78.6977,125335.0
2018-02-21 10:00:00,86.81,86.96,86.17,86.42,61761.0,78.6977,78.8337,78.1175,78.3442,61761.0
2018-02-21 10:30:00,86.43,87.07,86.41,86.71,56200.0,78.3532,78.9334,78.3351,78.6071,56200.0
2018-02-21 11:00:00,86.71,87.21,86.47,87.14,52832.0,78.6071,79.0603,78.3895,78.9969,52832.0
2018-02-21 11:30:00,87.09,87.17,86.92,87.11,69326.0,78.9516,79.0241,78.7974,78.9697,69326.0
2018-02-21 12:00:00,87.06,87.13,86.77,86.91,43361.0,78.9244,78.9878,78.6615,78.7884,43361.0
2018-02-21 12:30:00,86.94,87.07,86.83,87.01,29369.0,78.8156,78.9334,78.7158,78.879,29369.0
2018-02-21 13:00:00,87.02,87.13,86.89,86.9,74399.0,78.8881,78.9878,78.7702,78.7793,74399.0
2018-02-21 13:30:00,86.87,87.13,86.66,87.07,41201.0,78.7521,78.9878,78.5617,78.9334,41201.0
2018-02-21 14:00:00,87.03,87.32,86.86,87.13,50977.0,78.8972,79.1601,78.743,78.9878,50977.0
2018-02-21 14:30:00,87.17,87.43,86.94,87.1,52739.0,79.0241,79.2598,78.8156,78.9606,52739.0
2018-02-21 15:00:00,87.05,87.08,86.71,86.97,72126.0,78.9153,78.9425,78.6071,78.8428,72126.0
2018-02-21 15:30:00,86.98,87.04,86.46,86.72,246522.0,78.8518,78.9062,78.3804,78.6161,246522.0
2018-02-22 09:30:00,87.27,88.12,87.16,88.04,155515.0,79.1147,79.8853,79.015,79.8128,155515.0
2018-02-22 10:00:00,88.03,88.29,87.78,87.89,49955.0,79.8037,80.0394,79.5771,79.6768,49955.0
2018-02-22 10:30:00,87.88,88.04,87.53,87.57,42051.0,79.6677,79.8128,79.3504,79.3867,42051.0
2018-02-22 11:00:00,87.53,87.72,87.45,87.61,117151.0,79.3504,79.5227,79.2779,79.423,117151.0
2018-02-22 11:30:00,87.62,87.62,87.35,87.41,53130.0,79.432,79.432,79.1873,79.2416,53130.0
2018-02-22 12:00:00,87.43,87.62,87.22,87.36,65140.0,79.2598,79.432,79.0694,79.1963,65140.0
2018-02-22 12:30:00,87.38,87.51,87.31,87.31,39203.0,79.2145,79.3323,79.151,79.151,39203.0
2018-02-22 13:00:00,87.29,87.51,87.08,87.22,33365.0,79.1329,79.3323,78.9425,79.0694,33365.0
2018-02-22 13:30:00,87.24,87.24,86.74,87.01,27445.0,79.0875,79.0875,78.6343,78.879,27445.0
2018-02-22 14:00:00,87.0,87.17,86.82,87.07,24981.0,78.87,79.0241,78.7068,78.9334,24981.0
2018-02-22 14:30:00,87.05,87.11,86.67,86.68,26131.0,78.9153,78.9697,78.5708,78.5799,26131.0
2018-02-22 15:00:00,86.7,86.75,86.21,86.28,103895.0,78.598,78.6433,78.1538,78.2172,103895.0
2018-02-22 15:30:00,86.26,86.28,85.57,86.04,156243.0,78.1991,78.2172,77.5736,77.9997,156243.0
2018-02-23 09:30:00,86.5,87.09,86.23,86.32,30552.0,78.4167,78.9516,78.1719,78.2535,30552.0
2018-02-23 10:00:00,86.38,86.65,85.95,86.01,39127.0,78.3079,78.5527,77.9181,77.9725,39127.0
2018-02-23 10:30:00,86.03,86.12,85.83,85.97,38880.0,77.9906,78.0722,77.8093,77.9362,38880.0
2018-02-23 11:00:00,85.91,86.06,85.87,85.98,23616.0,77.8818,78.0178,77.8456,77.9453,23616.0
2018-02-23 11:30:00,86.0,86.24,86.0,86.16,23330.0,77.9634,78.181,77.9634,78.1085,23330.0
2018-02-23 12:00:00,86.16,86.19,86.0,86.07,19633.0,78.1085,78.1357,77.9634,78.0269,19633.0
2018-02-23 12:30:00,86.07,86.2,86.04,86.12,16556.0,78.0269,78.1447,77.9997,78.0722,16556.0
2018-02-23 13:00:00,86.11,86.16,85.85,85.86,26755.0,78.0631,78.1085,77.8274,77.8365,26755.0
2018-02-23 13:30:00,85.88,86.06,85.85,86.0,31254.0,77.8546,78.0178,77.8274,77.9634,31254.0
2018-02-23 14:00:00,86.04,86.05,85.83,86.01,33697.0,77.9997,78.0087,77.8093,77.9725,33697.0
2018-02-23 14:30:00,86.0,86.08,85.88,86.0,69709.0,77.9634,78.0359,77.8546,77.9634,69709.0
2018-02-23 15:00:00,86.0,86.37,85.95,86.16,57732.0,77.9634,78.2988,77.9181,78.1085,57732.0
2018-02-23 15:30:00,86.17,86.2,86.06,86.18,220594.0,78.1175,78.1447,78.0178,78.1266,220594.0
2018-02-26 09:30:00,86.55,86.79,86.26,86.48,59378.0,78.462,78.6796,78.1991,78.3986,59378.0
2018-02-26 10:00:00,86.4,86.57,86.25,86.44,86481.0,78.326,78.4801,78.19,78.3623,86481.0
2018-02-26 10:30:00,86.42,86.43,86.01,86.16,28910.0,78.3442,78.3532,77.9725,78.1085,28910.0
2018-02-26 11:00:00,86.13,86.21,85.97,86.17,33146.0,78.0813,78.1538,77.9362,78.1175,33146.0
2018-02-26 11:30:00,86.19,86.37,86.06,86.37,58611.0,78.1357,78.2988,78.0178,78.2988,58611.0
2018-02-26 12:00:00,86.3,86.58,86.3,86.4,82059.0,78.2354,78.4892,78.2354,78.326,82059.0
2018-02-26 12:30:00,86.44,86.75,86.23,86.65,70098.0,78.3623,78.6433,78.1719,78.5527,70098.0
2018-02-26 13:00:00,86.66,86.86,86.61,86.82,48956.0,78.5617,78.743,78.5164,78.7068,48956.0
2018-02-26 13:30:00,86.86,86.87,86.66,86.76,42614.0,78.743,78.7521,78.5617,78.6524,42614.0
2018-02-26 14:00:00,86.79,87.02,86.01,87.01,48313.0,78.6796,78.8881,77.9725,78.879,48313.0
2018-02-26 14:30:00,87.04,87.49,87.02,87.42,61529.0,78.9062,79.3142,78.8881,79.2507,61529.0
2018-02-26 15:00:00,87.44,87.81,87.36,87.76,84946.0,79.2688,79.6043,79.1963,79.5589,84946.0
2018-02-26 15:30:00,87.77,88.0,87.69,87.84,146697.0,79.568,79.7765,79.4955,79.6315,146697.0
2018-02-27 09:30:00,87.61,87.85,86.94,87.14,96118.0,79.423,79.6405,78.8156,78.9969,96118.0
2018-02-27 10:00:00,87.2,87.71,87.19,87.38,53171.0,79.0513,79.5136,79.0422,79.2145,53171.0
2018-02-27 10:30:00,87.36,87.39,86.69,87.05,31246.0,79.1963,79.2235,78.5889,78.9153,31246.0
2018-02-27 11:00:00,86.98,87.53,86.96,87.17,43780.0,78.8518,79.3504,78.8337,79.0241,43780.0
2018-02-27 11:30:00,87.2,87.29,86.92,87.0,41728.0,79.0513,79.1329,78.7974,78.87,41728.0
2018-02-27 12:00:00,86.99,87.26,86.95,87.26,44056.0,78.8609,79.1057,78.8246,79.1057,44056.0
2018-02-27 12:30:00,87.26,87.38,87.06,87.31,24313.0,79.1057,79.2145,78.9244,79.151,24313.0
2018-02-27 13:00:00,87.33,87.38,87.2,87.26,22235.0,79.1691,79.2145,79.0513,79.1057,22235.0
2018-02-27 13:30:00,87.24,87.31,87.2,87.21,34416.0,79.0875,79.151,79.0513,79.0603,34416.0
2018-02-27 14:00:00,87.24,87.3,87.2,87.22,153547.0,79.0875,79.1419,79.0513,79.0694,153547.0
2018-02-27 14:30:00,87.24,87.38,87.2,87.29,40001.0,79.0875,79.2145,79.0513,79.1329,40001.0
2018-02-27 15:00:00,87.27,87.32,87.2,87.22,139498.0,79.1147,79.1601,79.0513,79.0694,139498.0
2018-02-27 15:30:00,87.22,87.28,86.95,86.96,331458.0,79.0694,79.1238,78.8246,78.8337,331458.0
2018-02-28 09:30:00,87.03,87.05,85.62,85.7,72896.0,78.8972,78.9153,77.6189,77.6914,72896.0
2018-02-28 10:00:00,85.62,85.62,84.89,85.41,106513.0,77.6189,77.6189,76.9571,77.4285,106513.0
2018-02-28 10:30:00,85.47,85.63,84.97,85.07,77606.0,77.4829,77.628,77.0297,77.1203,77606.0
2018-02-28 11:00:00,85.14,85.43,85.0,85.09,95086.0,77.1838,77.4467,77.0569,77.1384,95086.0
2018-02-28 11:30:00,85.08,85.37,85.06,85.33,43661.0,77.1294,77.3923,77.1113,77.356,43661.0
2018-02-28 12:00:00,85.31,85.38,85.05,85.05,51651.0,77.3379,77.4013,77.1022,77.1022,51651.0
2018-02-28 12:30:00,85.04,85.31,84.89,85.15,57540.0,77.0931,77.3379,76.9571,77.1928,57540.0
2018-02-28 13:00:00,85.17,85.51,85.03,85.4,22465.0,77.211,77.5192,77.0841,77.4195,22465.0
2018-02-28 13:30:00,85.4,85.81,85.34,85.8,22733.0,77.4195,77.7912,77.3651,77.7821,22733.0
2018-02-28 14:00:00,85.83,86.12,85.77,86.07,35830.0,77.8093,78.0722,77.7549,78.0269,35830.0
2018-02-28 14:30:00,86.01,86.01,85.31,85.32,26366.0,77.9725,77.9725,77.3379,77.347,26366.0
2018-02-28 15:00:00,85.33,85.48,84.91,84.94,46866.0,77.356,77.492,76.9753,77.0025,46866.0
2018-02-28 15:30:00,84.97,85.04,84.1,84.12,216035.0,77.0297,77.0931,76.241,76.2591,216035.0
2018-03-01 09:30:00,84.15,84.69,83.14,83.44,38769.0,76.2863,76.7758,75.3707,75.6426,38769.0
2018-03-01 10:00:00,83.31,84.57,83.19,84.37,72832.0,75.5248,76.667,75.416,76.4857,72832.0
2018-03-01 10:30:00,84.5,84.92,84.33,84.4,96433.0,76.6036,76.9843,76.4495,76.5129,96433.0
2018-03-01 11:00:00,84.38,84.84,84.24,84.48,50865.0,76.4948,76.9118,76.3679,76.5855,50865.0
2018-03-01 11:30:00,84.4,84.79,84.2,84.75,29605.0,76.5129,76.8665,76.3316,76.8302,29605.0
2018-03-01 12:00:00,84.78,84.78,83.99,84.02,29529.0,76.8574,76.8574,76.1412,76.1684,29529.0
2018-03-01 12:30:00,83.93,83.94,83.58,83.67,27217.0,76.0868,76.0959,75.7696,75.8511,27217.0
2018-03-01 13:00:00,83.67,83.68,83.07,83.37,25169.0,75.8511,75.8602,75.3072,75.5792,25169.0
2018-03-01 13:30:00,83.34,83.44,82.53,82.56,25559.0,75.552,75.6426,74.8177,74.8449,25559.0
2018-03-01 14:00:00,82.53,82.71,81.97,82.71,65668.0,74.8177,74.9809,74.31,74.9809,65668.0
2018-03-01 14:30:00,82.76,82.79,82.12,82.27,39799.0,75.0262,75.0534,74.446,74.582,39799.0
2018-03-01 15:00:00,82.23,82.92,82.05,82.6,52762.0,74.5457,75.1712,74.3825,74.8811,52762.0
2018-03-01 15:30:00,82.58,82.72,81.86,82.06,193081.0,74.863,74.9899,74.2103,74.3916,193081.0
2018-03-02 09:30:00,81.6,81.95,80.77,81.21,36324.0,73.9746,74.2919,73.2221,73.621,36324.0
2018-03-02 10:00:00,81.16,81.25,80.62,80.93,29342.0,73.5757,73.6573,73.0862,73.3672,29342.0
2018-03-02 10:30:00,80.96,81.38,80.94,81.24,30301.0,73.3944,73.7751,73.3763,73.6482,30301.0
2018-03-02 11:00:00,81.16,81.17,80.59,81.14,32386.0,73.5757,73.5848,73.059,73.5576,32386.0
2018-03-02 11:30:00,81.08,81.71,81.08,81.64,19976.0,73.5032,74.0743,73.5032,74.0108,19976.0
2018-03-02 12:00:00,81.64,82.03,81.57,82.03,32262.0,74.0108,74.3644,73.9474,74.3644,32262.0
2018-03-02 12:30:00,82.03,82.36,81.76,82.28,25509.0,74.3644,74.6636,74.1196,74.591,25509.0
2018-03-02 13:00:00,82.24,82.26,81.8,82.01,48005.0,74.5548,74.5729,74.1559,74.3463,48005.0
2018-03-02 13:30:00,82.08,82.15,81.75,81.86,20037.0,74.4097,74.4732,74.1106,74.2103,20037.0
2018-03-02 14:00:00,81.94,82.06,81.54,81.62,32785.0,74.2828,74.3916,73.9202,73.9927,32785.0
2018-03-02 14:30:00,81.63,81.81,81.45,81.64,29020.0,74.0018,74.165,73.8386,74.0108,29020.0
2018-03-02 15:00:00,81.59,81.91,81.42,81.85,33012.0,73.9655,74.2556,73.8114,74.2012,33012.0
2018-03-02 15:30:00,81.88,82.43,81.88,82.21,95452.0,74.2284,74.727,74.2284,74.5276,95452.0
2018-03-05 09:30:00,81.62,82.23,81.42,81.77,13807.0,73.9927,74.5457,73.8114,74.1287,13807.0
2018-03-05 10:00:00,81.81,81.98,81.58,81.86,38140.0,74.165,74.3191,73.9565,74.2103,38140.0
2018-03-05 10:30:00,81.88,82.01,81.56,82.01,14266.0,74.2284,74.3463,73.9383,74.3463,14266.0
2018-03-05 11:00:00,82.2,82.55,82.03,82.5,17561.0,74.5185,74.8358,74.3644,74.7905,17561.0
2018-03-05 11:30:00,82.49,82.85,82.38,82.43,17565.0,74.7814,75.1078,74.6817,74.727,17565.0
2018-03-05 12:00:00,82.55,82.73,82.37,82.5,18219.0,74.8358,74.999,74.6726,74.7905,18219.0
2018-03-05 12:30:00,82.53,82.9,82.41,82.89,16641.0,74.8177,75.1531,74.7089,75.144,16641.0
2018-03-05 13:00:00,82.89,83.09,82.83,83.02,16333.0,75.144,75.3253,75.0896,75.2619,16333.0
2018-03-05 13:30:00,83.03,83.2,82.85,83.16,27136.0,75.271,75.4251,75.1078,75.3888,27136.0
2018-03-05 14:00:00,83.17,83.22,82.87,82.95,29356.0,75.3979,75.4432,75.1259,75.1984,29356.0
2018-03-05 14:30:00,82.96,83.1,82.82,83.05,23161.0,75.2075,75.3344,75.0806,75.2891,23161.0
2018-03-05 15:00:00,83.07,83.18,82.85,82.98,46023.0,75.3072,75.4069,75.1078,75.2256,46023.0
2018-03-05 15:30:00,82.97,83.31,82.93,83.02,92875.0,75.2166,75.5248,75.1803,75.2619,92875.0
2018-03-06 09:30:00,83.09,83.4,82.71,83.08,35902.0,75.3253,75.6064,74.9809,75.3163,35902.0
2018-03-06 10:00:00,83.05,83.24,82.91,82.98,20196.0,75.2891,75.4613,75.1622,75.2256,20196.0
2018-03-06 10:30:00,82.98,83.11,82.73,82.86,16890.0,75.2256,75.3435,74.999,75.1168,16890.0
2018-03-06 11:00:00,82.89,83.04,82.77,82.83,21783.0,75.144,75.28,75.0353,75.0896,21783.0
2018-03-06 11:30:00,82.85,83.2,82.81,83.08,17734.0,75.1078,75.4251,75.0715,75.3163,17734.0
2018-03-06 12:00:00,83.13,83.13,82.85,82.85,15799.0,75.3616,75.3616,75.1078,75.1078,15799.0
2018-03-06 12:30:00,82.91,83.55,82.9,83.47,21126.0,75.1622,75.7424,75.1531,75.6698,21126.0
2018-03-06 13:00:00,83.46,84.13,83.46,84.04,40763.0,75.6608,76.2682,75.6608,76.1866,40763.0
2018-03-06 13:30:00,84.05,84.07,83.48,83.59,33731.0,76.1956,76.2138,75.6789,75.7786,33731.0
2018-03-06 14:00:00,83.64,83.75,83.5,83.75,28268.0,75.8239,75.9237,75.697,75.9237,28268.0
2018-03-06 14:30:00,83.7,84.14,83.69,84.11,47107.0,75.8783,76.2772,75.8693,76.25,47107.0
2018-03-06 15:00:00,84.11,84.3,83.87,84.13,58710.0,76.25,76.4223,76.0325,76.2682,58710.0
2018-03-06 15:30:00,84.11,84.37,83.86,83.94,155495.0,76.25,76.4857,76.0234,76.0959,155495.0
2018-03-07 09:30:00,83.27,83.55,83.0,83.05,13980.0,75.4885,75.7424,75.2438,75.2891,13980.0
2018-03-07 10:00:00,83.09,83.93,83.08,83.88,21354.0,75.3253,76.0868,75.3163,76.0415,21354.0
2018-03-07 10:30:00,83.86,83.93,83.63,83.72,17027.0,76.0234,76.0868,75.8149,75.8965,17027.0
2018-03-07 11:00:00,83.69,83.8,83.52,83.59,17453.0,75.8693,75.969,75.7152,75.7786,17453.0
2018-03-07 11:30:00,83.63,83.82,83.58,83.64,14545.0,75.8149,75.9871,75.7696,75.8239,14545.0
2018-03-07 12:00:00,83.62,83.64,83.36,83.58,16623.0,75.8058,75.8239,75.5701,75.7696,16623.0
2018-03-07 12:30:00,83.56,83.6,83.44,83.45,9125.0,75.7514,75.7877,75.6426,75.6517,9125.0
2018-03-07 13:00:00,83.41,83.45,83.12,83.45,19248.0,75.6154,75.6517,75.3525,75.6517,19248.0
2018-03-07 13:30:00,83.47,83.47,83.24,83.41,14539.0,75.6698,75.6698,75.4613,75.6154,14539.0
2018-03-07 14:00:00,83.35,83.69,83.27,83.63,17493.0,75.5611,75.8693,75.4885,75.8149,17493.0
2018-03-07 14:30:00,83.63,84.05,83.63,83.75,16063.0,75.8149,76.1956,75.8149,75.9237,16063.0
2018-03-07 15:00:00,83.76,84.15,83.76,84.0,29352.0,75.9327,76.2863,75.9327,76.1503,29352.0
2018-03-07 15:30:00,83.98,84.12,83.86,83.95,91194.0,76.1322,76.2591,76.0234,76.105,91194.0
2018-03-08 09:30:00,84.43,84.76,84.16,84.47,45525.0,76.5401,76.8393,76.2954,76.5764,45525.0
2018-03-08 10:00:00,84.4,84.75,84.31,84.57,15710.0,76.5129,76.8302,76.4313,76.667,15710.0
2018-03-08 10:30:00,84.59,84.89,84.44,84.57,13107.0,76.6852,76.9571,76.5492,76.667,13107.0
2018-03-08 11:00:00,84.59,84.87,84.57,84.77,22011.0,76.6852,76.939,76.667,76.8484,22011.0
2018-03-08 11:30:00,84.71,84.74,84.48,84.7,13985.0,76.794,76.8212,76.5855,76.7849,13985.0
2018-03-08 12:00:00,84.74,84.79,84.45,84.62,11828.0,76.8212,76.8665,76.5583,76.7124,11828.0
2018-03-08 12:30:00,84.56,84.69,84.42,84.64,10859.0,76.658,76.7758,76.5311,76.7305,10859.0
2018-03-08 13:00:00,84.61,84.7,84.42,84.47,10442.0,76.7033,76.7849,76.5311,76.5764,10442.0
2018-03-08 13:30:00,84.45,84.54,84.33,84.54,6311.0,76.5583,76.6398,76.4495,76.6398,6311.0
2018-03-08 14:00:00,84.53,84.58,84.37,84.53,29218.0,76.6308,76.6761,76.4857,76.6308,29218.0
2018-03-08 14:30:00,84.53,84.79,84.44,84.7,29362.0,76.6308,76.8665,76.5492,76.7849,29362.0
2018-03-08 15:00:00,84.7,85.16,84.7,84.94,39017.0,76.7849,77.2019,76.7849,77.0025,39017.0
2018-03-08 15:30:00,84.95,84.95,84.63,84.77,103957.0,77.0115,77.0115,76.7214,76.8484,103957.0
2018-03-09 09:30:00,85.25,86.59,85.25,86.59,87907.0,77.2835,78.4983,77.2835,78.4983,87907.0
2018-03-09 10:00:00,86.53,86.71,86.03,86.29,54871.0,78.4439,78.6071,77.9906,78.2263,54871.0
2018-03-09 10:30:00,86.41,86.91,86.37,86.58,42840.0,78.3351,78.7884,78.2988,78.4892,42840.0
2018-03-09 11:00:00,86.54,86.61,86.31,86.58,29349.0,78.4529,78.5164,78.2444,78.4892,29349.0
2018-03-09 11:30:00,86.59,86.62,86.43,86.52,17504.0,78.4983,78.5255,78.3532,78.4348,17504.0
2018-03-09 12:00:00,86.58,86.89,86.55,86.87,22723.0,78.4892,78.7702,78.462,78.7521,22723.0
2018-03-09 12:30:00,86.85,86.95,86.7,86.7,19350.0,78.734,78.8246,78.598,78.598,19350.0
2018-03-09 13:00:00,86.73,87.03,86.72,87.02,21616.0,78.6252,78.8972,78.6161,78.8881,21616.0
2018-03-09 13:30:00,87.03,87.09,86.89,87.07,25524.0,78.8972,78.9516,78.7702,78.9334,25524.0
2018-03-09 14:00:00,87.06,87.09,86.77,86.88,46542.0,78.9244,78.9516,78.6615,78.7612,46542.0
2018-03-09 14:30:00,86.9,87.14,86.88,87.1,35702.0,78.7793,78.9969,78.7612,78.9606,35702.0
2018-03-09 15:00:00,87.11,87.23,87.05,87.18,39576.0,78.9697,79.0785,78.9153,79.0331,39576.0
2018-03-09 15:30:00,87.16,87.3,87.1,87.21,128629.0,79.015,79.1419,78.9606,79.0603,128629.0
2018-03-12 09:30:00,87.52,87.64,87.09,87.14,33754.0,79.3414,79.4502,78.9516,78.9969,33754.0
2018-03-12 10:00:00,87.2,87.58,87.04,87.54,32863.0,79.0513,79.3958,78.9062,79.3595,32863.0
2018-03-12 10:30:00,87.5,87.59,87.2,87.33,26863.0,79.3232,79.4048,79.0513,79.1691,26863.0
2018-03-12 11:00:00,87.33,87.41,87.16,87.35,29379.0,79.1691,79.2416,79.015,79.1873,29379.0
2018-03-12 11:30:00,87.32,87.62,87.27,87.5,27294.0,79.1601,79.432,79.1147,79.3232,27294.0
2018-03-12 12:00:00,87.44,87.48,87.3,87.41,24368.0,79.2688,79.3051,79.1419,79.2416,24368.0
2018-03-12 12:30:00,87.35,87.4,87.19,87.37,22427.0,79.1873,79.2326,79.0422,79.2054,22427.0
2018-03-12 13:00:00,87.38,87.45,87.3,87.37,14716.0,79.2145,79.2779,79.1419,79.2054,14716.0
2018-03-12 13:30:00,87.37,87.56,87.28,87.38,17581.0,79.2054,79.3776,79.1238,79.2145,17581.0
2018-03-12 14:00:00,87.42,87.59,87.33,87.36,17788.0,79.2507,79.4048,79.1691,79.1963,17788.0
2018-03-12 14:30:00,87.37,87.42,87.18,87.25,45411.0,79.2054,79.2507,79.0331,79.0966,45411.0
2018-03-12 15:00:00,87.24,87.56,87.24,87.56,30973.0,79.0875,79.3776,79.0875,79.3776,30973.0
2018-03-12 15:30:00,87.56,87.79,87.4,87.41,132026.0,79.3776,79.5861,79.2326,79.2416,132026.0
2018-03-13 09:30:00,87.7,87.99,86.97,86.97,41141.0,79.5045,79.7674,78.8428,78.8428,41141.0
2018-03-13 10:00:00,86.96,87.27,86.85,87.16,29586.0,78.8337,79.1147,78.734,79.015,29586.0
2018-03-13 10:30:00,87.11,87.16,86.88,86.9,15137.0,78.9697,79.015,78.7612,78.7793,15137.0
2018-03-13 11:00:00,86.87,86.89,86.49,86.59,21494.0,78.7521,78.7702,78.4076,78.4983,21494.0
2018-03-13 11:30:00,86.64,86.64,86.33,86.34,17485.0,78.5436,78.5436,78.2626,78.2716,17485.0
2018-03-13 12:00:00,86.29,86.33,85.99,86.29,20900.0,78.2263,78.2626,77.9543,78.2263,20900.0
2018-03-13 12:30:00,86.34,86.44,86.15,86.21,29233.0,78.2716,78.3623,78.0994,78.1538,29233.0
2018-03-13 13:00:00,86.22,86.26,86.02,86.07,18750.0,78.1629,78.1991,77.9815,78.0269,18750.0
2018-03-13 13:30:00,86.05,86.25,85.99,86.09,41192.0,78.0087,78.19,77.9543,78.045,41192.0
2018-03-13 14:00:00,86.09,86.14,85.85,85.88,28070.0,78.045,78.0903,77.8274,77.8546,28070.0
2018-03-13 14:30:00,85.88,85.95,85.28,85.44,46663.0,77.8546,77.9181,77.3107,77.4557,46663.0
2018-03-13 15:00:00,85.41,85.7,85.37,85.55,24430.0,77.4285,77.6914,77.3923,77.5555,24430.0
2018-03-13 15:30:00,85.61,86.2,85.52,86.1,161012.0,77.6099,78.1447,77.5283,78.0541,161012.0
2018-03-14 09:30:00,86.41,86.41,85.49,85.88,21682.0,78.5278,78.5278,77.6917,78.0462,21682.0
2018-03-14 10:00:00,85.98,86.05,85.83,85.88,10435.0,78.137,78.2007,78.0007,78.0462,10435.0
2018-03-14 10:30:00,85.83,85.95,85.8,85.87,8370.0,78.0007,78.1098,77.9735,78.0371,8370.0
2018-03-14 11:00:00,85.88,85.97,85.6,85.61,13421.0,78.0462,78.128,77.7917,77.8008,13421.0
2018-03-14 11:30:00,85.59,85.7,85.24,85.56,15364.0,77.7826,77.8826,77.4645,77.7554,15364.0
2018-03-14 12:00:00,85.61,85.7,85.28,85.61,9654.0,77.8008,77.8826,77.5009,77.8008,9654.0
2018-03-14 12:30:00,85.68,85.85,85.64,85.66,6309.0,77.8644,78.0189,77.8281,77.8462,6309.0
2018-03-14 13:00:00,85.72,85.72,85.53,85.58,5896.0,77.9008,77.9008,77.7281,77.7735,5896.0
2018-03-14 13:30:00,85.6,86.04,85.6,85.98,5554.0,77.7917,78.1916,77.7917,78.137,5554.0
2018-03-14 14:00:00,86.05,86.07,85.7,85.7,4458.0,78.2007,78.2188,77.8826,77.8826,4458.0
2018-03-14 14:30:00,85.67,85.76,85.33,85.55,8434.0,77.8553,77.9371,77.5463,77.7463,8434.0
2018-03-14 15:00:00,85.57,85.6,85.33,85.51,13582.0,77.7644,77.7917,77.5463,77.7099,13582.0
2018-03-14 15:30:00,85.51,85.56,85.34,85.37,57001.0,77.7099,77.7554,77.5554,77.5827,57001.0
2018-03-15 09:30:00,85.53,85.73,84.79,84.9,53697.0,77.7281,77.9098,77.0556,77.1556,53697.0
2018-03-15 10:00:00,84.85,85.44,84.83,85.43,8550.0,77.1101,77.6463,77.0919,77.6372,8550.0
2018-03-15 10:30:00,85.44,85.63,85.35,85.63,5370.0,77.6463,77.819,77.5645,77.819,5370.0
2018-03-15 11:00:00,85.68,85.8,85.54,85.74,9990.0,77.8644,77.9735,77.7372,77.9189,9990.0
2018-03-15 11:30:00,85.74,85.83,85.62,85.72,8610.0,77.9189,78.0007,77.8099,77.9008,8610.0
2018-03-15 12:00:00,85.72,85.76,85.36,85.42,7551.0,77.9008,77.9371,77.5736,77.6281,7551.0
2018-03-15 12:30:00,85.38,85.64,85.38,85.61,5401.0,77.5918,77.8281,77.5918,77.8008,5401.0
2018-03-15 13:00:00,85.66,85.68,85.51,85.59,3850.0,77.8462,77.8644,77.7099,77.7826,3850.0
2018-03-15 13:30:00,85.6,85.65,85.27,85.27,4678.0,77.7917,77.8371,77.4918,77.4918,4678.0
2018-03-15 14:00:00,85.38,85.43,85.18,85.3,8668.0,77.5918,77.6372,77.41,77.5191,8668.0
2018-03-15 14:30:00,85.34,85.37,85.15,85.3,9314.0,77.5554,77.5827,77.3827,77.5191,9314.0
2018-03-15 15:00:00,85.35,85.46,85.23,85.41,12572.0,77.5645,77.6645,77.4555,77.619,12572.0
2018-03-15 15:30:00,85.45,85.68,85.43,85.48,68912.0,77.6554,77.8644,77.6372,77.6826,68912.0
2018-03-16 09:30:00,85.37,85.8,85.26,85.42,87256.0,77.5827,77.9735,77.4827,77.6281,87256.0
2018-03-16 10:00:00,85.46,85.94,85.36,85.94,32072.0,77.6645,78.1007,77.5736,78.1007,32072.0
2018-03-16 10:30:00,85.96,86.06,85.72,85.9,28883.0,78.1189,78.2097,77.9008,78.0643,28883.0
2018-03-16 11:00:00,85.88,86.0,85.76,85.82,10336.0,78.0462,78.1552,77.9371,77.9916,10336.0
2018-03-16 11:30:00,85.9,85.96,85.55,85.55,11165.0,78.0643,78.1189,77.7463,77.7463,11165.0
2018-03-16 12:00:00,85.55,85.73,85.51,85.69,9026.0,77.7463,77.9098,77.7099,77.8735,9026.0
2018-03-16 12:30:00,85.67,86.0,85.65,85.94,11556.0,77.8553,78.1552,77.8371,78.1007,11556.0
2018-03-16 13:00:00,85.91,86.13,85.86,86.02,35793.0,78.0734,78.2734,78.028,78.1734,35793.0
2018-03-16 13:30:00,86.01,86.01,85.8,85.88,11029.0,78.1643,78.1643,77.9735,78.0462,11029.0
2018-03-16 14:00:00,85.88,85.98,85.8,85.95,11283.0,78.0462,78.137,77.9735,78.1098,11283.0
2018-03-16 14:30:00,85.97,86.02,85.89,86.0,11505.0,78.128,78.1734,78.0552,78.1552,11505.0
2018-03-16 15:00:00,85.99,86.09,85.88,86.09,14338.0,78.1461,78.237,78.0462,78.237,14338.0
2018-03-16 15:30:00,86.1,86.27,85.84,85.87,113953.0,78.2461,78.4006,78.0098,78.0371,113953.0
2018-03-19 09:30:00,85.84,85.84,85.23,85.72,8802.0,78.0098,78.0098,77.4555,77.9008,8802.0
2018-03-19 10:00:00,85.82,85.97,85.31,85.56,118176.0,77.9916,78.128,77.5282,77.7554,118176.0
2018-03-19 10:30:00,85.52,85.52,85.18,85.26,24530.0,77.719,77.719,77.41,77.4827,24530.0
2018-03-19 11:00:00,85.18,85.34,85.13,85.31,12780.0,77.41,77.5554,77.3646,77.5282,12780.0
2018-03-19 11:30:00,85.31,85.36,85.09,85.09,5692.0,77.5282,77.5736,77.3282,77.3282,5692.0
2018-03-19 12:00:00,85.08,85.33,85.08,85.32,18959.0,77.3191,77.5463,77.3191,77.5372,18959.0
2018-03-19 12:30:00,85.38,85.46,85.18,85.21,9300.0,77.5918,77.6645,77.41,77.4373,9300.0
2018-03-19 13:00:00,85.19,85.22,84.78,84.86,9469.0,77.4191,77.4464,77.0465,77.1192,9469.0
2018-03-19 13:30:00,84.83,84.99,84.75,84.99,9081.0,77.0919,77.2373,77.0192,77.2373,9081.0
2018-03-19 14:00:00,85.0,85.06,84.74,84.8,5457.0,77.2464,77.301,77.0101,77.0647,5457.0
2018-03-19 14:30:00,84.88,84.94,84.48,84.93,10667.0,77.1374,77.1919,76.7739,77.1828,10667.0
2018-03-19 15:00:00,84.93,85.14,84.74,84.92,19432.0,77.1828,77.3737,77.0101,77.1737,19432.0
2018-03-19 15:30:00,84.92,85.38,84.88,85.25,54572.0,77.1737,77.5918,77.1374,77.4736,54572.0
2018-03-20 09:30:00,85.32,86.27,84.94,85.93,14327.0,77.5372,78.4006,77.1919,78.0916,14327.0
2018-03-20 10:00:00,85.69,85.92,85.41,85.92,12543.0,77.8735,78.0825,77.619,78.0825,12543.0
2018-03-20 10:30:00,85.92,86.03,85.56,85.74,12208.0,78.0825,78.1825,77.7554,77.9189,12208.0
2018-03-20 11:00:00,85.68,85.78,85.46,85.74,15281.0,77.8644,77.9553,77.6645,77.9189,15281.0
2018-03-20 11:30:00,85.74,85.74,85.38,85.5,21560.0,77.9189,77.9189,77.5918,77.7008,21560.0
2018-03-20 12:00:00,85.47,85.92,85.44,85.92,10921.0,77.6736,78.0825,77.6463,78.0825,10921.0
2018-03-20 12:30:00,85.93,86.07,85.84,85.96,12195.0,78.0916,78.2188,78.0098,78.1189,12195.0
2018-03-20 13:00:00,85.93,86.04,85.74,85.78,24147.0,78.0916,78.1916,77.9189,77.9553,24147.0
2018-03-20 13:30:00,85.74,85.81,85.62,85.64,12393.0,77.9189,77.9825,77.8099,77.8281,12393.0
2018-03-20 14:00:00,85.62,85.75,85.55,85.69,18660.0,77.8099,77.928,77.7463,77.8735,18660.0
2018-03-20 14:30:00,85.74,85.88,85.7,85.76,22163.0,77.9189,78.0462,77.8826,77.9371,22163.0
2018-03-20 15:00:00,85.76,85.92,85.7,85.81,21623.0,77.9371,78.0825,77.8826,77.9825,21623.0
2018-03-20 15:30:00,85.82,85.85,85.56,85.63,53354.0,77.9916,78.0189,77.7554,77.819,53354.0
2018-03-21 09:30:00,85.77,85.79,85.53,85.61,16496.0,77.9462,77.9644,77.7281,77.8008,16496.0
2018-03-21 10:00:00,85.6,85.91,85.58,85.62,12607.0,77.7917,78.0734,77.7735,77.8099,12607.0
2018-03-21 10:30:00,85.59,86.0,85.54,86.0,8069.0,77.7826,78.1552,77.7372,78.1552,8069.0
2018-03-21 11:00:00,85.93,86.06,85.79,86.06,6111.0,78.0916,78.2097,77.9644,78.2097,6111.0
2018-03-21 11:30:00,86.15,86.36,86.09,86.31,9019.0,78.2915,78.4824,78.237,78.4369,9019.0
2018-03-21 12:00:00,86.31,86.4,86.18,86.38,10714.0,78.4369,78.5187,78.3188,78.5006,10714.0
2018-03-21 12:30:00,86.34,86.55,86.31,86.55,15653.0,78.4642,78.655,78.4369,78.655,15653.0
2018-03-21 13:00:00,86.54,86.54,86.24,86.29,17308.0,78.646,78.646,78.3733,78.4188,17308.0
2018-03-21 13:30:00,86.24,86.36,86.11,86.29,7976.0,78.3733,78.4824,78.2552,78.4188,7976.0
2018-03-21 14:00:00,86.29,86.6,86.1,86.34,33298.0,78.4188,78.7005,78.2461,78.4642,33298.0
2018-03-21 14:30:00,86.36,86.49,86.1,86.21,49786.0,78.4824,78.6005,78.2461,78.3461,49786.0
2018-03-21 15:00:00,86.19,86.69,86.18,86.32,23834.0,78.3279,78.7823,78.3188,78.446,23834.0
2018-03-21 15:30:00,86.32,86.43,85.94,85.94,49483.0,78.446,78.546,78.1007,78.1007,49483.0
2018-03-22 09:30:00,85.29,85.68,85.07,85.27,11049.0,77.51,77.8644,77.31,77.4918,11049.0
2018-03-22 10:00:00,85.13,85.84,85.11,85.83,23721.0,77.3646,78.0098,77.3464,78.0007,23721.0
2018-03-22 10:30:00,85.7,85.76,85.3,85.38,14613.0,77.8826,77.9371,77.5191,77.5918,14613.0
2018-03-22 11:00:00,85.41,85.62,85.3,85.48,39265.0,77.619,77.8099,77.5191,77.6826,39265.0
2018-03-22 11:30:00,85.53,85.62,85.1,85.17,22922.0,77.7281,77.8099,77.3373,77.4009,22922.0
2018-03-22 12:00:00,85.0,85.66,84.92,85.66,27150.0,77.2464,77.8462,77.1737,77.8462,27150.0
2018-03-22 12:30:00,85.69,86.05,85.68,85.88,23963.0,77.8735,78.2007,77.8644,78.0462,23963.0
2018-03-22 13:00:00,85.87,86.37,85.8,86.36,37615.0,78.0371,78.4915,77.9735,78.4824,37615.0
2018-03-22 13:30:00,86.38,86.67,86.34,86.49,36662.0,78.5006,78.7641,78.4642,78.6005,36662.0
2018-03-22 14:00:00,86.45,86.52,86.07,86.07,29420.0,78.5642,78.6278,78.2188,78.2188,29420.0
2018-03-22 14:30:00,86.05,86.21,85.92,86.0,32710.0,78.2007,78.3461,78.0825,78.1552,32710.0
2018-03-22 15:00:00,85.95,86.08,85.32,85.35,25121.0,78.1098,78.2279,77.5372,77.5645,25121.0
2018-03-22 15:30:00,85.29,85.47,84.55,84.6,178522.0,77.51,77.6736,76.8375,76.8829,178522.0
2018-03-23 09:30:00,84.86,85.21,84.46,84.77,26125.0,77.1192,77.4373,76.7557,77.0374,26125.0
2018-03-23 10:00:00,84.67,84.9,84.45,84.5,22430.0,76.9465,77.1556,76.7466,76.792,22430.0
2018-03-23 10:30:00,84.51,84.7,84.41,84.7,16169.0,76.8011,76.9738,76.7103,76.9738,16169.0
2018-03-23 11:00:00,84.72,84.75,84.52,84.55,38690.0,76.992,77.0192,76.8102,76.8375,38690.0
2018-03-23 11:30:00,84.57,84.57,83.91,84.0,21814.0,76.8557,76.8557,76.2559,76.3377,21814.0
2018-03-23 12:00:00,84.06,84.36,83.93,84.17,99998.0,76.3922,76.6648,76.274,76.4921,99998.0
2018-03-23 12:30:00,84.18,84.33,83.88,83.98,14336.0,76.5012,76.6375,76.2286,76.3195,14336.0
2018-03-23 13:00:00,83.99,84.34,83.93,84.29,16269.0,76.3286,76.6466,76.274,76.6012,16269.0
2018-03-23 13:30:00,84.33,84.39,84.11,84.23,45251.0,76.6375,76.6921,76.4376,76.5467,45251.0
2018-03-23 14:00:00,84.22,84.35,83.92,83.98,25291.0,76.5376,76.6557,76.2649,76.3195,25291.0
2018-03-23 14:30:00,84.05,84.12,83.32,83.36,23521.0,76.3831,76.4467,75.7197,75.756,23521.0
2018-03-23 15:00:00,83.37,83.66,83.24,83.39,55481.0,75.7651,76.0287,75.647,75.7833,55481.0
2018-03-23 15:30:00,83.36,83.43,82.84,82.95,157588.0,75.756,75.8196,75.2835,75.3834,157588.0
2018-03-26 09:30:00,84.14,84.2,83.7,83.9,22555.0,76.4649,76.5194,76.065,76.2468,22555.0
2018-03-26 10:00:00,84.01,84.02,83.65,83.65,15474.0,76.3467,76.3558,76.0196,76.0196,15474.0
2018-03-26 10:30:00,83.58,83.76,83.55,83.69,24465.0,75.956,76.1195,75.9287,76.0559,24465.0
2018-03-26 11:00:00,83.71,83.8,83.19,83.3,46546.0,76.0741,76.1559,75.6015,75.7015,46546.0
2018-03-26 11:30:00,83.39,83.86,83.39,83.76,7401.0,75.7833,76.2104,75.7833,76.1195,7401.0
2018-03-26 12:00:00,83.85,84.0,83.69,83.88,27545.0,76.2013,76.3377,76.0559,76.2286,27545.0
2018-03-26 12:30:00,83.9,83.98,83.66,83.69,20404.0,76.2468,76.3195,76.0287,76.0559,20404.0
2018-03-26 13:00:00,83.68,83.99,83.68,83.76,25855.0,76.0468,76.3286,76.0468,76.1195,25855.0
2018-03-26 13:30:00,83.77,83.93,83.65,83.93,26239.0,76.1286,76.274,76.0196,76.274,26239.0
2018-03-26 14:00:00,83.9,84.07,83.88,84.0,111641.0,76.2468,76.4013,76.2286,76.3377,111641.0
2018-03-26 14:30:00,84.01,84.35,83.9,84.25,82291.0,76.3467,76.6557,76.2468,76.5648,82291.0
2018-03-26 15:00:00,84.26,84.62,84.24,84.55,39106.0,76.5739,76.9011,76.5558,76.8375,39106.0
2018-03-26 15:30:00,84.55,84.6,84.43,84.55,131740.0,76.8375,76.8829,76.7284,76.8375,131740.0
2018-03-27 09:30:00,85.08,85.08,84.04,84.31,21313.0,77.3191,77.3191,76.374,76.6194,21313.0
2018-03-27 10:00:00,84.48,84.55,83.92,84.52,47687.0,76.7739,76.8375,76.2649,76.8102,47687.0
2018-03-27 10:30:00,84.57,85.03,84.36,84.87,40040.0,76.8557,77.2737,76.6648,77.1283,40040.0
2018-03-27 11:00:00,84.83,85.16,84.74,85.1,15448.0,77.0919,77.3918,77.0101,77.3373,15448.0
2018-03-27 11:30:00,85.17,85.93,85.12,85.8,46911.0,77.4009,78.0916,77.3555,77.9735,46911.0
2018-03-27 12:00:00,85.8,86.0,85.55,85.79,37405.0,77.9735,78.1552,77.7463,77.9644,37405.0
2018-03-27 12:30:00,85.78,85.79,85.42,85.61,18555.0,77.9553,77.9644,77.6281,77.8008,18555.0
2018-03-27 13:00:00,85.64,85.95,85.63,85.67,58428.0,77.8281,78.1098,77.819,77.8553,58428.0
2018-03-27 13:30:00,85.71,85.73,85.16,85.44,23676.0,77.8917,77.9098,77.3918,77.6463,23676.0
2018-03-27 14:00:00,85.45,85.54,85.21,85.25,26140.0,77.6554,77.7372,77.4373,77.4736,26140.0
2018-03-27 14:30:00,85.27,85.49,85.0,85.02,24466.0,77.4918,77.6917,77.2464,77.2646,24466.0
2018-03-27 15:00:00,84.97,85.01,84.23,84.36,98122.0,77.2192,77.2555,76.5467,76.6648,98122.0
2018-03-27 15:30:00,84.31,84.39,83.82,83.99,144323.0,76.6194,76.6921,76.1741,76.3286,144323.0
2018-03-28 09:30:00,84.0,84.02,83.14,83.9,54089.0,76.3377,76.3558,75.5561,76.2468,54089.0
2018-03-28 10:00:00,83.89,84.05,83.27,83.37,18470.0,76.2377,76.3831,75.6742,75.7651,18470.0
2018-03-28 10:30:00,83.5,83.63,82.91,82.99,11614.0,75.8833,76.0014,75.3471,75.4198,11614.0
2018-03-28 11:00:00,83.04,83.64,83.01,83.15,26234.0,75.4652,76.0105,75.438,75.5652,26234.0
2018-03-28 11:30:00,83.16,83.39,83.03,83.19,14464.0,75.5743,75.7833,75.4561,75.6015,14464.0
2018-03-28 12:00:00,83.2,83.96,83.2,83.64,11889.0,75.6106,76.3013,75.6106,76.0105,11889.0
2018-03-28 12:30:00,83.62,83.62,83.24,83.24,36954.0,75.9923,75.9923,75.647,75.647,36954.0
2018-03-28 13:00:00,83.15,83.54,83.02,83.42,16392.0,75.5652,75.9196,75.447,75.8106,16392.0
2018-03-28 13:30:00,83.46,83.74,83.3,83.51,53278.0,75.8469,76.1014,75.7015,75.8923,53278.0
2018-03-28 14:00:00,83.55,83.68,83.33,83.5,43020.0,75.9287,76.0468,75.7288,75.8833,43020.0
2018-03-28 14:30:00,83.45,83.68,83.37,83.49,28296.0,75.8378,76.0468,75.7651,75.8742,28296.0
2018-03-28 15:00:00,83.42,83.52,83.05,83.49,84099.0,75.8106,75.9014,75.4743,75.8742,84099.0
2018-03-28 15:30:00,83.43,83.67,83.12,83.13,129307.0,75.8196,76.0378,75.5379,75.547,129307.0
2018-03-29 09:30:00,83.72,83.92,83.33,83.43,207078.0,76.0832,76.2649,75.7288,75.8196,207078.0
2018-03-29 10:00:00,83.44,84.42,83.43,84.32,28688.0,75.8287,76.7193,75.8196,76.6285,28688.0
2018-03-29 10:30:00,84.29,84.68,84.19,84.68,13157.0,76.6012,76.9556,76.5103,76.9556,13157.0
2018-03-29 11:00:00,84.66,85.01,84.43,84.63,12764.0,76.9374,77.2555,76.7284,76.9102,12764.0
2018-03-29 11:30:00,84.56,84.94,84.44,84.94,19005.0,76.8466,77.1919,76.7375,77.1919,19005.0
2018-03-29 12:00:00,84.91,85.14,84.67,85.14,26475.0,77.1646,77.3737,76.9465,77.3737,26475.0
2018-03-29 12:30:00,85.11,85.29,84.89,85.18,18560.0,77.3464,77.51,77.1465,77.41,18560.0
2018-03-29 13:00:00,85.18,85.47,85.03,85.32,40159.0,77.41,77.6736,77.2737,77.5372,40159.0
2018-03-29 13:30:00,85.31,85.71,85.2,85.65,34699.0,77.5282,77.8917,77.4282,77.8371,34699.0
2018-03-29 14:00:00,85.62,85.77,85.4,85.57,39645.0,77.8099,77.9462,77.6099,77.7644,39645.0
2018-03-29 14:30:00,85.59,85.62,85.43,85.43,20666.0,77.7826,77.8099,77.6372,77.6372,20666.0
2018-03-29 15:00:00,85.44,85.67,85.24,85.32,28661.0,77.6463,77.8553,77.4645,77.5372,28661.0
2018-03-29 15:30:00,85.36,85.54,85.27,85.28,143954.0,77.5736,77.7372,77.4918,77.5009,143954.0
2018-04-02 09:30:00,85.28,85.35,84.65,85.0,16034.0,77.5009,77.5645,76.9284,77.2464,16034.0
2018-04-02 10:00:00,84.91,85.0,84.51,84.51,31813.0,77.1646,77.2464,76.8011,76.8011,31813.0
2018-04-02 10:30:00,84.41,84.41,83.67,83.73,7944.0,76.7103,76.7103,76.0378,76.0923,7944.0
2018-04-02 11:00:00,83.73,83.86,83.4,83.62,22025.0,76.0923,76.2104,75.7924,75.9923,22025.0
2018-04-02 11:30:00,83.62,83.62,82.78,83.45,13635.0,75.9923,75.9923,75.2289,75.8378,13635.0
2018-04-02 12:00:00,83.34,83.45,82.94,83.39,28436.0,75.7379,75.8378,75.3743,75.7833,28436.0
2018-04-02 12:30:00,83.37,83.6,83.31,83.48,21972.0,75.7651,75.9741,75.7106,75.8651,21972.0
2018-04-02 13:00:00,83.49,83.53,82.95,82.96,23897.0,75.8742,75.9105,75.3834,75.3925,23897.0
2018-04-02 13:30:00,82.98,83.27,82.66,82.77,25422.0,75.4107,75.6742,75.1199,75.2198,25422.0
2018-04-02 14:00:00,82.69,82.96,82.49,82.6,20106.0,75.1471,75.3925,74.9654,75.0654,20106.0
2018-04-02 14:30:00,82.61,82.85,82.25,82.69,19286.0,75.0744,75.2926,74.7473,75.1471,19286.0
2018-04-02 15:00:00,82.71,83.0,82.56,82.71,27632.0,75.1653,75.4289,75.029,75.1653,27632.0
2018-04-02 15:30:00,82.73,83.38,82.45,83.22,93751.0,75.1835,75.7742,74.929,75.6288,93751.0
2018-04-03 09:30:00,83.44,84.14,83.36,83.78,33671.0,75.8287,76.4649,75.756,76.1377,33671.0
2018-04-03 10:00:00,83.73,83.78,83.22,83.33,26885.0,76.0923,76.1377,75.6288,75.7288,26885.0
2018-04-03 10:30:00,83.38,83.77,83.34,83.69,26063.0,75.7742,76.1286,75.7379,76.0559,26063.0
2018-04-03 11:00:00,83.81,84.1,83.81,84.08,15523.0,76.165,76.4285,76.165,76.4104,15523.0
2018-04-03 11:30:00,84.08,84.1,83.57,83.59,20292.0,76.4104,76.4285,75.9469,75.9651,20292.0
2018-04-03 12:00:00,83.63,83.94,83.63,83.73,14848.0,76.0014,76.2831,76.0014,76.0923,14848.0
2018-04-03 12:30:00,83.8,84.07,83.8,83.97,14752.0,76.1559,76.4013,76.1559,76.3104,14752.0
2018-04-03 13:00:00,83.89,84.32,83.8,84.15,13898.0,76.2377,76.6285,76.1559,76.474,13898.0
2018-04-03 13:30:00,84.2,84.23,83.91,84.13,15390.0,76.5194,76.5467,76.2559,76.4558,15390.0
2018-04-03 14:00:00,84.06,84.19,83.86,83.94,19052.0,76.3922,76.5103,76.2104,76.2831,19052.0
2018-04-03 14:30:00,83.89,84.41,83.73,84.39,24086.0,76.2377,76.7103,76.0923,76.6921,24086.0
2018-04-03 15:00:00,84.3,85.0,84.3,84.95,31297.0,76.6103,77.2464,76.6103,77.201,31297.0
2018-04-03 15:30:00,84.94,84.99,84.3,84.57,183913.0,77.1919,77.2373,76.6103,76.8557,183913.0
2018-04-04 09:30:00,83.45,84.37,82.85,84.21,19408.0,75.8378,76.6739,75.2926,76.5285,19408.0
2018-04-04 10:00:00,84.13,84.47,84.01,84.01,20109.0,76.4558,76.7648,76.3467,76.3467,20109.0
2018-04-04 10:30:00,84.04,84.77,83.92,84.77,194709.0,76.374,77.0374,76.2649,77.0374,194709.0
2018-04-04 11:00:00,84.66,85.04,84.41,85.02,26457.0,76.9374,77.2828,76.7103,77.2646,26457.0
2018-04-04 11:30:00,84.98,85.11,84.65,84.85,40511.0,77.2283,77.3464,76.9284,77.1101,40511.0
2018-04-04 12:00:00,84.87,85.24,84.75,85.19,22166.0,77.1283,77.4645,77.0192,77.4191,22166.0
2018-04-04 12:30:00,85.23,85.27,84.93,85.06,17894.0,77.4555,77.4918,77.1828,77.301,17894.0
2018-04-04 13:00:00,85.01,85.04,84.73,84.86,9532.0,77.2555,77.2828,77.0011,77.1192,9532.0
2018-04-04 13:30:00,84.84,85.09,84.8,85.01,36579.0,77.101,77.3282,77.0647,77.2555,36579.0
2018-04-04 14:00:00,85.06,85.63,85.05,85.63,20342.0,77.301,77.819,77.2919,77.819,20342.0
2018-04-04 14:30:00,85.62,85.88,85.2,85.88,23077.0,77.8099,78.0462,77.4282,78.0462,23077.0
2018-04-04 15:00:00,85.89,86.09,85.66,86.02,37923.0,78.0552,78.237,77.8462,78.1734,37923.0
2018-04-04 15:30:00,86.07,86.13,85.7,85.74,221364.0,78.2188,78.2734,77.8826,77.9189,221364.0
2018-04-05 09:30:00,86.08,86.66,84.8,86.66,32182.0,78.2279,78.755,77.0647,78.755,32182.0
2018-04-05 10:00:00,86.55,86.55,85.93,86.04,196080.0,78.655,78.655,78.0916,78.1916,196080.0
2018-04-05 10:30:00,85.96,86.3,85.96,86.04,40906.0,78.1189,78.4278,78.1189,78.1916,40906.0
2018-04-05 11:00:00,86.05,86.38,86.05,86.29,116302.0,78.2007,78.5006,78.2007,78.4188,116302.0
2018-04-05 11:30:00,86.28,86.43,86.03,86.22,43128.0,78.4097,78.546,78.1825,78.3551,43128.0
2018-04-05 12:00:00,86.22,86.25,85.84,86.01,18695.0,78.3551,78.3824,78.0098,78.1643,18695.0
2018-04-05 12:30:00,85.98,86.03,85.72,85.77,21760.0,78.137,78.1825,77.9008,77.9462,21760.0
2018-04-05 13:00:00,85.78,86.01,85.53,85.57,30333.0,77.9553,78.1643,77.7281,77.7644,30333.0
2018-04-05 13:30:00,85.56,85.86,85.41,85.79,23296.0,77.7554,78.028,77.619,77.9644,23296.0
2018-04-05 14:00:00,85.8,86.03,85.67,85.84,33671.0,77.9735,78.1825,77.8553,78.0098,33671.0
2018-04-05 14:30:00,85.89,86.12,85.84,86.12,26395.0,78.0552,78.2643,78.0098,78.2643,26395.0
2018-04-05 15:00:00,86.08,86.18,85.89,85.98,66052.0,78.2279,78.3188,78.0552,78.137,66052.0
2018-04-05 15:30:00,85.98,86.15,85.82,85.94,166920.0,78.137,78.2915,77.9916,78.1007,166920.0
2018-04-06 09:30:00,85.52,86.0,84.92,85.89,19331.0,77.719,78.1552,77.1737,78.0552,19331.0
2018-04-06 10:00:00,85.79,86.23,85.74,85.97,19861.0,77.9644,78.3642,77.9189,78.128,19861.0
2018-04-06 10:30:00,85.98,85.99,85.35,85.36,33853.0,78.137,78.1461,77.5645,77.5736,33853.0
2018-04-06 11:00:00,85.31,85.31,84.8,84.98,19122.0,77.5282,77.5282,77.0647,77.2283,19122.0
2018-04-06 11:30:00,85.06,85.54,85.06,85.49,55787.0,77.301,77.7372,77.301,77.6917,55787.0
2018-04-06 12:00:00,85.48,85.5,85.06,85.06,16736.0,77.6826,77.7008,77.301,77.301,16736.0
2018-04-06 12:30:00,85.09,85.86,85.07,85.86,27938.0,77.3282,78.028,77.31,78.028,27938.0
2018-04-06 13:00:00,85.78,85.78,85.33,85.49,15003.0,77.9553,77.9553,77.5463,77.6917,15003.0
2018-04-06 13:30:00,85.56,85.56,84.9,84.9,16185.0,77.7554,77.7554,77.1556,77.1556,16185.0
2018-04-06 14:00:00,84.84,84.93,84.66,84.66,17043.0,77.101,77.1828,76.9374,76.9374,17043.0
2018-04-06 14:30:00,84.67,84.82,84.02,84.08,29006.0,76.9465,77.0829,76.3558,76.4104,29006.0
2018-04-06 15:00:00,84.17,84.46,83.95,84.27,28194.0,76.4921,76.7557,76.2922,76.583,28194.0
2018-04-06 15:30:00,84.23,84.94,84.23,84.74,107231.0,76.5467,77.1919,76.5467,77.0101,107231.0
2018-04-09 09:30:00,85.58,85.58,84.6,85.2,13975.0,77.7735,77.7735,76.8829,77.4282,13975.0
2018-04-09 10:00:00,85.18,85.18,84.82,85.01,13499.0,77.41,77.41,77.0829,77.2555,13499.0
2018-04-09 10:30:00,85.02,85.35,85.02,85.13,4700.0,77.2646,77.5645,77.2646,77.3646,4700.0
2018-04-09 11:00:00,85.1,85.54,85.03,85.53,12091.0,77.3373,77.7372,77.2737,77.7281,12091.0
2018-04-09 11:30:00,85.55,85.67,85.3,85.5,9092.0,77.7463,77.8553,77.5191,77.7008,9092.0
2018-04-09 12:00:00,85.48,85.68,85.4,85.46,8311.0,77.6826,77.8644,77.6099,77.6645,8311.0
2018-04-09 12:30:00,85.48,85.59,85.39,85.44,17510.0,77.6826,77.7826,77.6009,77.6463,17510.0
2018-04-09 13:00:00,85.48,85.67,85.39,85.48,13152.0,77.6826,77.8553,77.6009,77.6826,13152.0
2018-04-09 13:30:00,85.48,85.63,85.41,85.48,29364.0,77.6826,77.819,77.619,77.6826,29364.0
2018-04-09 14:00:00,85.48,85.63,85.25,85.4,35254.0,77.6826,77.819,77.4736,77.6099,35254.0
2018-04-09 14:30:00,85.43,85.52,85.27,85.38,16028.0,77.6372,77.719,77.4918,77.5918,16028.0
2018-04-09 15:00:00,85.33,85.37,84.95,85.14,11808.0,77.5463,77.5827,77.201,77.3737,11808.0
2018-04-09 15:30:00,85.13,85.21,84.45,84.53,55413.0,77.3646,77.4373,76.7466,76.8193,55413.0
2018-04-10 09:30:00,85.64,86.15,85.59,86.09,29392.0,77.8281,78.2915,77.7826,78.237,29392.0
2018-04-10 10:00:00,86.14,86.16,85.63,85.68,29582.0,78.2824,78.3006,77.819,77.8644,29582.0
2018-04-10 10:30:00,85.75,86.05,85.71,86.02,42275.0,77.928,78.2007,77.8917,78.1734,42275.0
2018-04-10 11:00:00,86.02,86.06,85.75,85.88,22023.0,78.1734,78.2097,77.928,78.0462,22023.0
2018-04-10 11:30:00,85.88,86.01,85.41,85.89,29832.0,78.0462,78.1643,77.619,78.0552,29832.0
2018-04-10 12:00:00,85.94,85.94,85.07,85.22,22202.0,78.1007,78.1007,77.31,77.4464,22202.0
2018-04-10 12:30:00,85.24,85.61,85.24,85.55,14293.0,77.4645,77.8008,77.4645,77.7463,14293.0
2018-04-10 13:00:00,85.55,85.86,85.43,85.74,20133.0,77.7463,78.028,77.6372,77.9189,20133.0
2018-04-10 13:30:00,85.74,85.8,85.33,85.64,24565.0,77.9189,77.9735,77.5463,77.8281,24565.0
2018-04-10 14:00:00,85.65,85.82,85.51,85.52,21751.0,77.8371,77.9916,77.7099,77.719,21751.0
2018-04-10 14:30:00,85.55,85.62,85.21,85.47,47910.0,77.7463,77.8099,77.4373,77.6736,47910.0
2018-04-10 15:00:00,85.47,85.53,85.08,85.21,37289.0,77.6736,77.7281,77.3191,77.4373,37289.0
2018-04-10 15:30:00,85.2,85.32,85.12,85.22,128993.0,77.4282,77.5372,77.3555,77.4464,128993.0
2018-04-11 09:30:00,84.43,84.89,84.42,84.86,20283.0,76.7284,77.1465,76.7193,77.1192,20283.0
2018-04-11 10:00:00,84.87,85.24,84.75,85.23,18407.0,77.1283,77.4645,77.0192,77.4555,18407.0
2018-04-11 10:30:00,85.19,85.23,84.43,84.43,17517.0,77.4191,77.4555,76.7284,76.7284,17517.0
2018-04-11 11:00:00,84.41,84.6,84.34,84.54,21711.0,76.7103,76.8829,76.6466,76.8284,21711.0
2018-04-11 11:30:00,84.57,85.01,84.51,84.96,17141.0,76.8557,77.2555,76.8011,77.2101,17141.0
2018-04-11 12:00:00,84.99,85.21,84.92,85.0,15104.0,77.2373,77.4373,77.1737,77.2464,15104.0
2018-04-11 12:30:00,85.04,85.09,84.73,84.84,10496.0,77.2828,77.3282,77.0011,77.101,10496.0
2018-04-11 13:00:00,84.92,84.97,84.78,84.9,10180.0,77.1737,77.2192,77.0465,77.1556,10180.0
2018-04-11 13:30:00,84.89,85.04,84.76,85.04,14405.0,77.1465,77.2828,77.0283,77.2828,14405.0
2018-04-11 14:00:00,85.07,85.07,84.68,84.83,18344.0,77.31,77.31,76.9556,77.0919,18344.0
2018-04-11 14:30:00,84.85,84.95,84.74,84.81,19818.0,77.1101,77.201,77.0101,77.0738,19818.0
2018-04-11 15:00:00,84.9,84.94,84.46,84.5,28953.0,77.1556,77.1919,76.7557,76.792,28953.0
2018-04-11 15:30:00,84.53,84.66,84.46,84.54,98822.0,76.8193,76.9374,76.7557,76.8284,98822.0
2018-04-12 09:30:00,84.98,85.73,84.79,85.54,30801.0,77.2283,77.9098,77.0556,77.7372,30801.0
2018-04-12 10:00:00,85.54,85.54,85.04,85.34,28539.0,77.7372,77.7372,77.2828,77.5554,28539.0
2018-04-12 10:30:00,85.32,85.36,84.88,84.94,14274.0,77.5372,77.5736,77.1374,77.1919,14274.0
2018-04-12 11:00:00,84.89,85.22,84.89,85.14,27487.0,77.1465,77.4464,77.1465,77.3737,27487.0
2018-04-12 11:30:00,85.16,85.16,84.8,84.85,11249.0,77.3918,77.3918,77.0647,77.1101,11249.0
2018-04-12 12:00:00,84.86,84.92,84.75,84.82,14498.0,77.1192,77.1737,77.0192,77.0829,14498.0
2018-04-12 12:30:00,84.81,84.92,84.77,84.83,14844.0,77.0738,77.1737,77.0374,77.0919,14844.0
2018-04-12 13:00:00,84.84,84.87,84.39,84.46,16247.0,77.101,77.1283,76.6921,76.7557,16247.0
2018-04-12 13:30:00,84.51,84.82,84.5,84.65,17581.0,76.8011,77.0829,76.792,76.9284,17581.0
2018-04-12 14:00:00,84.68,85.35,84.66,85.3,26557.0,76.9556,77.5645,76.9374,77.5191,26557.0
2018-04-12 14:30:00,85.31,85.6,85.23,85.59,32555.0,77.5282,77.7917,77.4555,77.7826,32555.0
2018-04-12 15:00:00,85.58,85.78,85.54,85.7,56289.0,77.7735,77.9553,77.7372,77.8826,56289.0
2018-04-12 15:30:00,85.69,85.71,85.3,85.31,140370.0,77.8735,77.8917,77.5191,77.5282,140370.0
2018-04-13 09:30:00,85.77,85.84,85.51,85.61,15263.0,77.9462,78.0098,77.7099,77.8008,15263.0
2018-04-13 10:00:00,85.47,85.63,85.39,85.47,11466.0,77.6736,77.819,77.6009,77.6736,11466.0
2018-04-13 10:30:00,85.45,85.45,85.18,85.24,7313.0,77.6554,77.6554,77.41,77.4645,7313.0
2018-04-13 11:00:00,85.07,85.3,85.04,85.23,6690.0,77.31,77.5191,77.2828,77.4555,6690.0
2018-04-13 11:30:00,85.19,85.22,85.03,85.18,10444.0,77.4191,77.4464,77.2737,77.41,10444.0
2018-04-13 12:00:00,85.19,85.26,85.13,85.22,8951.0,77.4191,77.4827,77.3646,77.4464,8951.0
2018-04-13 12:30:00,85.23,85.23,84.9,84.98,19056.0,77.4555,77.4555,77.1556,77.2283,19056.0
2018-04-13 13:00:00,85.0,85.05,84.93,85.0,30436.0,77.2464,77.2919,77.1828,77.2464,30436.0
2018-04-13 13:30:00,84.96,85.03,84.8,84.82,17111.0,77.2101,77.2737,77.0647,77.0829,17111.0
2018-04-13 14:00:00,84.81,84.89,84.72,84.78,9786.0,77.0738,77.1465,76.992,77.0465,9786.0
2018-04-13 14:30:00,84.75,84.8,84.62,84.63,12609.0,77.0192,77.0647,76.9011,76.9102,12609.0
2018-04-13 15:00:00,84.61,84.61,84.17,84.35,17122.0,76.892,76.892,76.4921,76.6557,17122.0
2018-04-13 15:30:00,84.34,84.69,84.29,84.56,51014.0,76.6466,76.9647,76.6012,76.8466,51014.0
2018-04-16 09:30:00,85.25,85.39,84.87,84.96,20287.0,77.4736,77.6009,77.1283,77.2101,20287.0
2018-04-16 10:00:00,85.04,85.69,85.04,85.65,12455.0,77.2828,77.8735,77.2828,77.8371,12455.0
2018-04-16 10:30:00,85.59,85.81,85.44,85.75,9998.0,77.7826,77.9825,77.6463,77.928,9998.0
2018-04-16 11:00:00,85.74,86.05,85.73,85.9,13044.0,77.9189,78.2007,77.9098,78.0643,13044.0
2018-04-16 11:30:00,85.92,85.93,85.48,85.48,15524.0,78.0825,78.0916,77.6826,77.6826,15524.0
2018-04-16 12:00:00,85.51,85.61,85.41,85.48,16959.0,77.7099,77.8008,77.619,77.6826,16959.0
2018-04-16 12:30:00,85.49,85.66,85.34,85.52,15581.0,77.6917,77.8462,77.5554,77.719,15581.0
2018-04-16 13:00:00,85.5,85.67,85.5,85.56,11292.0,77.7008,77.8553,77.7008,77.7554,11292.0
2018-04-16 13:30:00,85.56,85.62,85.44,85.49,18057.0,77.7554,77.8099,77.6463,77.6917,18057.0
2018-04-16 14:00:00,85.49,85.52,85.3,85.35,19573.0,77.6917,77.719,77.5191,77.5645,19573.0
2018-04-16 14:30:00,85.33,85.42,85.2,85.28,24895.0,77.5463,77.6281,77.4282,77.5009,24895.0
2018-04-16 15:00:00,85.27,85.35,85.18,85.25,31999.0,77.4918,77.5645,77.41,77.4736,31999.0
2018-04-16 15:30:00,85.23,85.47,85.23,85.37,144716.0,77.4555,77.6736,77.4555,77.5827,144716.0
2018-04-17 09:30:00,85.72,85.87,85.09,85.42,25604.0,77.9008,78.0371,77.3282,77.6281,25604.0
2018-04-17 10:00:00,85.41,85.72,85.41,85.52,29318.0,77.619,77.9008,77.619,77.719,29318.0
2018-04-17 10:30:00,85.56,85.98,85.51,85.9,37229.0,77.7554,78.137,77.7099,78.0643,37229.0
2018-04-17 11:00:00,85.89,85.93,85.59,85.61,38648.0,78.0552,78.0916,77.7826,77.8008,38648.0
2018-04-17 11:30:00,85.61,85.77,85.57,85.65,25526.0,77.8008,77.9462,77.7644,77.8371,25526.0
2018-04-17 12:00:00,85.65,85.78,85.54,85.61,24306.0,77.8371,77.9553,77.7372,77.8008,24306.0
2018-04-17 12:30:00,85.59,85.69,85.45,85.45,18355.0,77.7826,77.8735,77.6554,77.6554,18355.0
2018-04-17 13:00:00,85.47,85.62,85.4,85.5,16754.0,77.6736,77.8099,77.6099,77.7008,16754.0
2018-04-17 13:30:00,85.48,85.63,85.46,85.56,27822.0,77.6826,77.819,77.6645,77.7554,27822.0
2018-04-17 14:00:00,85.57,85.7,85.47,85.64,28118.0,77.7644,77.8826,77.6736,77.8281,28118.0
2018-04-17 14:30:00,85.65,85.86,85.62,85.84,21235.0,77.8371,78.028,77.8099,78.0098,21235.0
2018-04-17 15:00:00,85.78,85.91,85.69,85.85,44069.0,77.9553,78.0734,77.8735,78.0189,44069.0
2018-04-17 15:30:00,85.84,85.9,85.58,85.63,110504.0,78.0098,78.0643,77.7735,77.819,110504.0
2018-04-18 09:30:00,86.09,86.24,85.76,86.08,46394.0,78.237,78.3733,77.9371,78.2279,46394.0
2018-04-18 10:00:00,86.07,86.58,85.9,86.52,21164.0,78.2188,78.6823,78.0643,78.6278,21164.0
2018-04-18 10:30:00,86.56,86.96,86.51,86.95,20775.0,78.6641,79.0276,78.6187,79.0186,20775.0
2018-04-18 11:00:00,86.96,87.01,86.72,86.98,45130.0,79.0276,79.0731,78.8095,79.0458,45130.0
2018-04-18 11:30:00,86.96,86.98,86.59,86.67,31546.0,79.0276,79.0458,78.6914,78.7641,31546.0
2018-04-18 12:00:00,86.72,86.9,86.66,86.78,7741.0,78.8095,78.9731,78.755,78.8641,7741.0
2018-04-18 12:30:00,86.8,86.87,86.74,86.83,8908.0,78.8822,78.9459,78.8277,78.9095,8908.0
2018-04-18 13:00:00,86.86,87.04,86.82,86.89,38010.0,78.9368,79.1003,78.9004,78.964,38010.0
2018-04-18 13:30:00,86.89,86.93,86.71,86.77,15795.0,78.964,79.0004,78.8004,78.855,15795.0
2018-04-18 14:00:00,86.79,86.97,86.63,86.64,31010.0,78.8732,79.0367,78.7277,78.7368,31010.0
2018-04-18 14:30:00,86.61,86.64,86.41,86.53,15474.0,78.7096,78.7368,78.5278,78.6369,15474.0
2018-04-18 15:00:00,86.54,86.59,86.44,86.58,15333.0,78.646,78.6914,78.5551,78.6823,15333.0
2018-04-18 15:30:00,86.59,86.65,86.44,86.49,116636.0,78.6914,78.7459,78.5551,78.6005,116636.0
2018-04-19 09:30:00,86.14,86.34,85.62,85.8,26294.0,78.2824,78.4642,77.8099,77.9735,26294.0
2018-04-19 10:00:00,85.85,86.07,85.71,85.8,23775.0,78.0189,78.2188,77.8917,77.9735,23775.0
2018-04-19 10:30:00,85.84,86.34,85.78,85.93,19953.0,78.0098,78.4642,77.9553,78.0916,19953.0
2018-04-19 11:00:00,85.96,86.0,85.71,85.73,18983.0,78.1189,78.1552,77.8917,77.9098,18983.0
2018-04-19 11:30:00,85.73,86.27,85.24,85.29,32112.0,77.9098,78.4006,77.4645,77.51,32112.0
2018-04-19 12:00:00,85.29,85.29,85.01,85.01,18763.0,77.51,77.51,77.2555,77.2555,18763.0
2018-04-19 12:30:00,85.04,85.19,84.92,84.92,18422.0,77.2828,77.4191,77.1737,77.1737,18422.0
2018-04-19 13:00:00,84.87,84.93,84.73,84.78,15725.0,77.1283,77.1828,77.0011,77.0465,15725.0
2018-04-19 13:30:00,84.75,85.03,84.68,85.0,15576.0,77.0192,77.2737,76.9556,77.2464,15576.0
2018-04-19 14:00:00,85.04,85.07,84.87,85.03,21234.0,77.2828,77.31,77.1283,77.2737,21234.0
2018-04-19 14:30:00,85.0,85.49,84.94,85.47,41716.0,77.2464,77.6917,77.1919,77.6736,41716.0
2018-04-19 15:00:00,85.43,85.68,85.17,85.18,43061.0,77.6372,77.8644,77.4009,77.41,43061.0
2018-04-19 15:30:00,85.17,85.59,85.08,85.41,89620.0,77.4009,77.7826,77.3191,77.619,89620.0
2018-04-20 09:30:00,85.55,86.12,84.37,84.81,44916.0,77.7463,78.2643,76.6739,77.0738,44916.0
2018-04-20 10:00:00,84.79,85.26,84.66,85.26,17306.0,77.0556,77.4827,76.9374,77.4827,17306.0
2018-04-20 10:30:00,85.29,85.54,84.78,84.84,21418.0,77.51,77.7372,77.0465,77.101,21418.0
2018-04-20 11:00:00,84.87,84.87,84.39,84.57,22784.0,77.1283,77.1283,76.6921,76.8557,22784.0
2018-04-20 11:30:00,84.56,84.95,84.55,84.75,23793.0,76.8466,77.201,76.8375,77.0192,23793.0
2018-04-20 12:00:00,84.7,84.7,84.32,84.33,29913.0,76.9738,76.9738,76.6285,76.6375,29913.0
2018-04-20 12:30:00,84.38,84.51,84.31,84.51,21142.0,76.683,76.8011,76.6194,76.8011,21142.0
2018-04-20 13:00:00,84.58,84.76,84.41,84.69,16224.0,76.8647,77.0283,76.7103,76.9647,16224.0
2018-04-20 13:30:00,84.75,84.91,84.65,84.82,14157.0,77.0192,77.1646,76.9284,77.0829,14157.0
2018-04-20 14:00:00,84.79,84.87,84.71,84.77,19086.0,77.0556,77.1283,76.9829,77.0374,19086.0
2018-04-20 14:30:00,84.75,84.85,84.6,84.78,26462.0,77.0192,77.1101,76.8829,77.0465,26462.0
2018-04-20 15:00:00,84.75,84.76,84.5,84.69,37206.0,77.0192,77.0283,76.792,76.9647,37206.0
2018-04-20 15:30:00,84.68,84.78,84.57,84.72,150342.0,76.9556,77.0465,76.8557,76.992,150342.0
2018-04-23 09:30:00,85.13,85.26,84.65,84.8,42776.0,77.3646,77.4827,76.9284,77.0647,42776.0
2018-04-23 10:00:00,84.88,85.14,84.58,84.71,34950.0,77.1374,77.3737,76.8647,76.9829,34950.0
2018-04-23 10:30:00,84.71,84.82,84.36,84.41,34025.0,76.9829,77.0829,76.6648,76.7103,34025.0
2018-04-23 11:00:00,84.39,84.96,84.36,84.89,22076.0,76.6921,77.2101,76.6648,77.1465,22076.0
2018-04-23 11:30:00,84.97,85.17,84.66,84.78,22335.0,77.2192,77.4009,76.9374,77.0465,22335.0
2018-04-23 12:00:00,84.78,84.78,84.27,84.31,18735.0,77.0465,77.0465,76.583,76.6194,18735.0
2018-04-23 12:30:00,84.3,84.47,84.3,84.4,14870.0,76.6103,76.7648,76.6103,76.7012,14870.0
2018-04-23 13:00:00,84.39,84.45,84.34,84.38,12548.0,76.6921,76.7466,76.6466,76.683,12548.0
2018-04-23 13:30:00,84.38,84.83,84.36,84.77,31319.0,76.683,77.0919,76.6648,77.0374,31319.0
2018-04-23 14:00:00,84.78,84.78,84.18,84.29,52955.0,77.0465,77.0465,76.5012,76.6012,52955.0
2018-04-23 14:30:00,84.21,84.32,83.96,84.04,20998.0,76.5285,76.6285,76.3013,76.374,20998.0
2018-04-23 15:00:00,84.02,84.51,84.0,84.43,59273.0,76.3558,76.8011,76.3377,76.7284,59273.0
2018-04-23 15:30:00,84.44,84.58,84.34,84.52,32215.0,76.7375,76.8647,76.6466,76.8102,32215.0
2018-04-24 09:30:00,84.95,85.87,84.06,84.13,24735.0,77.201,78.0371,76.3922,76.4558,24735.0
2018-04-24 10:00:00,84.1,84.27,83.63,83.66,23813.0,76.4285,76.583,76.0014,76.0287,23813.0
2018-04-24 10:30:00,83.58,83.73,83.35,83.56,18789.0,75.956,76.0923,75.7469,75.9378,18789.0
2018-04-24 11:00:00,83.51,83.58,83.19,83.47,24913.0,75.8923,75.956,75.6015,75.856,24913.0
2018-04-24 11:30:00,83.51,83.59,82.56,82.63,29303.0,75.8923,75.9651,75.029,75.0926,29303.0
2018-04-24 12:00:00,82.55,82.85,82.24,82.47,186387.0,75.0199,75.2926,74.7382,74.9472,186387.0
2018-04-24 12:30:00,82.47,82.99,82.43,82.51,55097.0,74.9472,75.4198,74.9109,74.9836,55097.0
2018-04-24 13:00:00,82.48,82.61,82.25,82.46,28658.0,74.9563,75.0744,74.7473,74.9381,28658.0
2018-04-24 13:30:00,82.43,82.43,81.74,81.94,51590.0,74.9109,74.9109,74.2838,74.4656,51590.0
2018-04-24 14:00:00,81.92,82.12,81.58,81.75,31068.0,74.4474,74.6291,74.1384,74.2929,31068.0
2018-04-24 14:30:00,81.71,82.25,81.7,82.07,53777.0,74.2565,74.7473,74.2475,74.5837,53777.0
2018-04-24 15:00:00,82.15,82.56,82.09,82.4,66191.0,74.6564,75.029,74.6019,74.8836,66191.0
2018-04-24 15:30:00,82.37,82.37,81.86,82.15,160253.0,74.8563,74.8563,74.3929,74.6564,160253.0
2018-04-25 09:30:00,81.94,82.21,81.28,81.38,38623.0,74.4656,74.7109,73.8658,73.9566,38623.0
2018-04-25 10:00:00,81.42,81.95,81.36,81.84,39062.0,73.993,74.4746,73.9385,74.3747,39062.0
2018-04-25 10:30:00,81.83,82.22,81.83,82.22,30318.0,74.3656,74.72,74.3656,74.72,30318.0
2018-04-25 11:00:00,82.2,82.3,81.86,82.11,37302.0,74.7018,74.7927,74.3929,74.6201,37302.0
2018-04-25 11:30:00,82.11,82.19,81.7,81.82,54556.0,74.6201,74.6928,74.2475,74.3565,54556.0
2018-04-25 12:00:00,81.82,82.48,81.75,82.31,40700.0,74.3565,74.9563,74.2929,74.8018,40700.0
2018-04-25 12:30:00,82.35,82.59,82.35,82.5,88468.0,74.8382,75.0563,74.8382,74.9745,88468.0
2018-04-25 13:00:00,82.51,82.69,82.45,82.61,44622.0,74.9836,75.1471,74.929,75.0744,44622.0
2018-04-25 13:30:00,82.7,82.88,82.63,82.81,44972.0,75.1562,75.3198,75.0926,75.2562,44972.0
2018-04-25 14:00:00,82.8,83.07,82.64,82.93,86757.0,75.2471,75.4925,75.1017,75.3653,86757.0
2018-04-25 14:30:00,82.88,83.14,82.81,83.08,126892.0,75.3198,75.5561,75.2562,75.5016,126892.0
2018-04-25 15:00:00,83.08,83.13,82.8,82.98,89873.0,75.5016,75.547,75.2471,75.4107,89873.0
2018-04-25 15:30:00,82.94,83.05,82.68,83.01,331261.0,75.3743,75.4743,75.1381,75.438,331261.0
2018-04-26 09:30:00,75.5,78.31,75.5,78.06,574554.0,68.613,71.1667,68.613,70.9395,574554.0
2018-04-26 10:00:00,78.08,78.61,77.52,78.52,814648.0,70.9577,71.4393,70.4487,71.3575,814648.0
2018-04-26 10:30:00,78.53,78.85,78.05,78.71,296753.0,71.3666,71.6574,70.9304,71.5302,296753.0
2018-04-26 11:00:00,78.74,79.35,78.42,78.84,490206.0,71.5575,72.1118,71.2666,71.6483,490206.0
2018-04-26 11:30:00,78.82,79.54,78.42,78.8,426163.0,71.6302,72.2845,71.2666,71.612,426163.0
2018-04-26 12:00:00,78.77,79.04,78.7,79.02,156345.0,71.5847,71.8301,71.5211,71.8119,156345.0
2018-04-26 12:30:00,79.01,79.2,78.75,79.14,301214.0,71.8028,71.9755,71.5665,71.921,301214.0
2018-04-26 13:00:00,79.13,79.28,77.98,77.98,155862.0,71.9119,72.0482,70.8668,70.8668,155862.0
2018-04-26 13:30:00,78.0,79.48,77.99,79.47,214689.0,70.885,72.23,70.8759,72.2209,214689.0
2018-04-26 14:00:00,79.44,79.51,78.19,78.47,149001.0,72.1936,72.2572,71.0576,71.3121,149001.0
2018-04-26 14:30:00,78.47,78.7,78.36,78.49,131091.0,71.3121,71.5211,71.2121,71.3303,131091.0
2018-04-26 15:00:00,78.48,78.83,78.45,78.54,184762.0,71.3212,71.6393,71.2939,71.3757,184762.0
2018-04-26 15:30:00,78.54,78.6,78.19,78.59,452536.0,71.3757,71.4302,71.0576,71.4211,452536.0
2018-04-27 09:30:00,78.03,78.6,77.05,78.45,148252.0,70.9122,71.4302,70.0216,71.2939,148252.0
2018-04-27 10:00:00,78.42,78.51,77.44,77.52,102129.0,71.2666,71.3484,70.376,70.4487,102129.0
2018-04-27 10:30:00,77.52,77.83,77.43,77.75,143475.0,70.4487,70.7305,70.367,70.6578,143475.0
2018-04-27 11:00:00,77.8,78.21,77.74,78.19,105469.0,70.7032,71.0758,70.6487,71.0576,105469.0
2018-04-27 11:30:00,78.19,78.34,78.16,78.22,86820.0,71.0576,71.1939,71.0304,71.0849,86820.0
2018-04-27 12:00:00,78.25,78.69,78.21,78.49,67467.0,71.1122,71.512,71.0758,71.3303,67467.0
2018-04-27 12:30:00,78.45,78.52,78.18,78.49,59436.0,71.2939,71.3575,71.0485,71.3303,59436.0
2018-04-27 13:00:00,78.53,78.63,78.37,78.41,54699.0,71.3666,71.4575,71.2212,71.2576,54699.0
2018-04-27 13:30:00,78.4,78.42,77.85,77.87,97660.0,71.2485,71.2666,70.7486,70.7668,97660.0
2018-04-27 14:00:00,77.87,78.08,77.76,77.98,145475.0,70.7668,70.9577,70.6669,70.8668,145475.0
2018-04-27 14:30:00,77.98,77.98,77.48,77.56,113996.0,70.8668,70.8668,70.4124,70.4851,113996.0
2018-04-27 15:00:00,77.56,77.81,77.5,77.6,161482.0,70.4851,70.7123,70.4306,70.5214,161482.0
2018-04-27 15:30:00,77.6,78.01,77.5,77.83,309820.0,70.5214,70.894,70.4306,70.7305,309820.0
2018-04-30 09:30:00,78.0,78.46,77.81,78.06,90778.0,70.885,71.303,70.7123,70.9395,90778.0
2018-04-30 10:00:00,78.05,78.25,77.48,77.69,161533.0,70.9304,71.1122,70.4124,70.6032,161533.0
2018-04-30 10:30:00,77.7,78.22,77.67,77.93,174214.0,70.6123,71.0849,70.5851,70.8213,174214.0
2018-04-30 11:00:00,77.91,78.0,77.63,77.94,93814.0,70.8032,70.885,70.5487,70.8304,93814.0
2018-04-30 11:30:00,77.91,78.13,77.72,77.81,134236.0,70.8032,71.0031,70.6305,70.7123,134236.0
2018-04-30 12:00:00,77.78,77.81,77.34,77.55,97636.0,70.685,70.7123,70.2852,70.476,97636.0
2018-04-30 12:30:00,77.55,77.61,77.12,77.24,44516.0,70.476,70.5305,70.0852,70.1943,44516.0
2018-04-30 13:00:00,77.2,77.23,76.98,77.02,37732.0,70.1579,70.1852,69.958,69.9944,37732.0
2018-04-30 13:30:00,77.0,77.39,76.98,77.23,47183.0,69.9762,70.3306,69.958,70.1852,47183.0
2018-04-30 14:00:00,77.22,77.23,76.92,77.04,96006.0,70.1761,70.1852,69.9035,70.0125,96006.0
2018-04-30 14:30:00,77.01,77.66,76.96,77.18,168666.0,69.9853,70.576,69.9398,70.1398,168666.0
2018-04-30 15:00:00,77.17,77.25,77.01,77.09,129946.0,70.1307,70.2034,69.9853,70.058,129946.0
2018-04-30 15:30:00,77.09,77.67,77.08,77.18,367846.0,70.058,70.5851,70.0489,70.1398,367846.0
2018-05-01 09:30:00,77.23,77.76,76.88,77.09,43749.0,70.1852,70.6669,69.8671,70.058,43749.0
2018-05-01 10:00:00,77.11,77.11,76.27,76.31,80508.0,70.0761,70.0761,69.3128,69.3491,80508.0
2018-05-01 10:30:00,76.28,76.28,75.6,75.82,57399.0,69.3219,69.3219,68.7039,68.9038,57399.0
2018-05-01 11:00:00,75.85,75.92,75.5,75.89,46201.0,68.9311,68.9947,68.613,68.9674,46201.0
2018-05-01 11:30:00,75.88,76.15,75.84,75.89,79407.0,68.9583,69.2037,68.922,68.9674,79407.0
2018-05-01 12:00:00,75.87,76.13,75.8,76.12,44173.0,68.9493,69.1855,68.8856,69.1765,44173.0
2018-05-01 12:30:00,76.11,76.99,76.0,76.42,216414.0,69.1674,69.9671,69.0674,69.4491,216414.0
2018-05-01 13:00:00,76.36,76.37,75.44,75.7,50952.0,69.3946,69.4036,68.5585,68.7948,50952.0
2018-05-01 13:30:00,75.68,76.26,75.57,76.26,82980.0,68.7766,69.3037,68.6766,69.3037,82980.0
2018-05-01 14:00:00,76.2,76.85,76.17,76.8,136631.0,69.2492,69.8399,69.2219,69.7944,136631.0
2018-05-01 14:30:00,76.76,77.23,76.76,77.23,144679.0,69.7581,70.1852,69.7581,70.1852,144679.0
2018-05-01 15:00:00,77.26,77.49,76.84,76.95,154709.0,70.2125,70.4215,69.8308,69.9307,154709.0
2018-05-01 15:30:00,76.96,77.17,76.85,77.13,199357.0,69.9398,70.1307,69.8399,70.0943,199357.0
2018-05-02 09:30:00,75.75,77.08,75.75,77.05,266650.0,68.8402,70.0489,68.8402,70.0216,266650.0
2018-05-02 10:00:00,77.0,77.23,76.65,76.92,187874.0,69.9762,70.1852,69.6581,69.9035,187874.0
2018-05-02 10:30:00,76.9,77.42,76.9,77.41,109313.0,69.8853,70.3579,69.8853,70.3488,109313.0
2018-05-02 11:00:00,77.41,77.54,77.12,77.16,218815.0,70.3488,70.4669,70.0852,70.1216,218815.0
2018-05-02 11:30:00,77.18,77.72,77.12,77.39,198782.0,70.1398,70.6305,70.0852,70.3306,198782.0
2018-05-02 12:00:00,77.38,77.42,76.76,76.84,95608.0,70.3215,70.3579,69.7581,69.8308,95608.0
2018-05-02 12:30:00,76.82,77.46,76.39,77.46,202381.0,69.8126,70.3942,69.4218,70.3942,202381.0
2018-05-02 13:00:00,77.49,77.51,77.01,77.01,214955.0,70.4215,70.4397,69.9853,69.9853,214955.0
2018-05-02 13:30:00,77.04,77.11,76.59,76.94,66683.0,70.0125,70.0761,69.6036,69.9217,66683.0
2018-05-02 14:00:00,76.94,76.96,76.44,76.61,114523.0,69.9217,69.9398,69.4673,69.6218,114523.0
2018-05-02 14:30:00,76.61,76.72,76.1,76.13,137448.0,69.6218,69.7217,69.1583,69.1855,137448.0
2018-05-02 15:00:00,76.11,76.11,75.41,75.47,75528.0,69.1674,69.1674,68.5312,68.5857,75528.0
2018-05-02 15:30:00,75.48,75.48,74.94,75.12,216014.0,68.5948,68.5948,68.1041,68.2677,216014.0
2018-05-03 09:30:00,74.73,75.57,74.48,75.49,74991.0,67.9132,68.6766,67.6861,68.6039,74991.0
2018-05-03 10:00:00,75.34,75.57,74.88,74.92,222139.0,68.4676,68.6766,68.0496,68.0859,222139.0
2018-05-03 10:30:00,74.92,74.99,73.94,74.14,80926.0,68.0859,68.1495,67.1953,67.3771,80926.0
2018-05-03 11:00:00,74.14,74.64,73.85,74.6,42613.0,67.3771,67.8315,67.1135,67.7951,42613.0
2018-05-03 11:30:00,74.53,74.59,73.98,74.26,52999.0,67.7315,67.786,67.2317,67.4861,52999.0
2018-05-03 12:00:00,74.26,74.36,74.04,74.08,55140.0,67.4861,67.577,67.2862,67.3225,55140.0
2018-05-03 12:30:00,74.1,74.74,74.08,74.69,75950.0,67.3407,67.9223,67.3225,67.8769,75950.0
2018-05-03 13:00:00,74.71,74.73,74.41,74.66,69007.0,67.8951,67.9132,67.6224,67.8496,69007.0
2018-05-03 13:30:00,74.66,75.13,74.66,75.0,54208.0,67.8496,68.2768,67.8496,68.1586,54208.0
2018-05-03 14:00:00,74.98,75.09,74.79,75.09,77323.0,68.1404,68.2404,67.9678,68.2404,77323.0
2018-05-03 14:30:00,75.1,75.32,74.78,74.83,58966.0,68.2495,68.4494,67.9587,68.0041,58966.0
2018-05-03 15:00:00,74.84,74.99,74.73,74.98,100071.0,68.0132,68.1495,67.9132,68.1404,100071.0
2018-05-03 15:30:00,74.98,75.04,74.74,74.82,179739.0,68.1404,68.195,67.9223,67.995,179739.0
2018-05-04 09:30:00,74.07,74.9,74.0,74.65,59911.0,67.3135,68.0677,67.2498,67.8405,59911.0
2018-05-04 10:00:00,74.71,75.09,74.62,75.01,33422.0,67.8951,68.2404,67.8133,68.1677,33422.0
2018-05-04 10:30:00,75.01,75.54,75.0,75.4,224020.0,68.1677,68.6494,68.1586,68.5221,224020.0
2018-05-04 11:00:00,75.36,76.0,75.35,76.0,44059.0,68.4858,69.0674,68.4767,69.0674,44059.0
2018-05-04 11:30:00,76.01,76.2,75.74,75.89,53758.0,69.0765,69.2492,68.8311,68.9674,53758.0
2018-05-04 12:00:00,75.92,76.32,75.9,76.18,63730.0,68.9947,69.3582,68.9765,69.231,63730.0
2018-05-04 12:30:00,76.17,76.17,75.78,75.88,36358.0,69.2219,69.2219,68.8675,68.9583,36358.0
2018-05-04 13:00:00,75.93,76.23,75.87,76.12,34396.0,69.0038,69.2764,68.9493,69.1765,34396.0
2018-05-04 13:30:00,76.1,76.2,76.05,76.14,47320.0,69.1583,69.2492,69.1128,69.1946,47320.0
2018-05-04 14:00:00,76.14,76.46,76.12,76.44,33493.0,69.1946,69.4854,69.1765,69.4673,33493.0
2018-05-04 14:30:00,76.44,76.45,76.26,76.31,37541.0,69.4673,69.4764,69.3037,69.3491,37541.0
2018-05-04 15:00:00,76.31,76.48,76.21,76.34,58899.0,69.3491,69.5036,69.2582,69.3764,58899.0
2018-05-04 15:30:00,76.35,76.35,75.95,76.16,202949.0,69.3855,69.3855,69.022,69.2128,202949.0
2018-05-07 09:30:00,76.2,76.56,76.07,76.38,43006.0,69.2492,69.5763,69.131,69.4127,43006.0
2018-05-07 10:00:00,76.45,76.45,75.88,76.04,29852.0,69.4764,69.4764,68.9583,69.1037,29852.0
2018-05-07 10:30:00,76.07,76.42,75.92,76.35,95244.0,69.131,69.4491,68.9947,69.3855,95244.0
2018-05-07 11:00:00,76.3,76.32,76.0,76.25,55376.0,69.34,69.3582,69.0674,69.2946,55376.0
2018-05-07 11:30:00,76.22,76.24,75.91,76.1,41923.0,69.2673,69.2855,68.9856,69.1583,41923.0
2018-05-07 12:00:00,76.09,76.17,75.99,76.04,36722.0,69.1492,69.2219,69.0583,69.1037,36722.0
2018-05-07 12:30:00,76.03,76.09,75.76,75.86,35812.0,69.0947,69.1492,68.8493,68.9402,35812.0
2018-05-07 13:00:00,75.84,76.3,75.79,76.21,51296.0,68.922,69.34,68.8766,69.2582,51296.0
2018-05-07 13:30:00,76.19,76.19,76.05,76.18,34051.0,69.2401,69.2401,69.1128,69.231,34051.0
2018-05-07 14:00:00,76.17,76.22,76.06,76.07,38822.0,69.2219,69.2673,69.1219,69.131,38822.0
2018-05-07 14:30:00,76.06,76.08,75.7,75.72,61563.0,69.1219,69.1401,68.7948,68.8129,61563.0
2018-05-07 15:00:00,75.72,75.76,75.44,75.54,63878.0,68.8129,68.8493,68.5585,68.6494,63878.0
2018-05-07 15:30:00,75.55,75.74,75.44,75.73,168413.0,68.6584,68.8311,68.5585,68.822,168413.0
2018-05-08 09:30:00,75.63,76.21,75.49,75.9,47252.0,68.7311,69.2582,68.6039,68.9765,47252.0
2018-05-08 10:00:00,75.92,76.2,75.73,75.77,84684.0,68.9947,69.2492,68.822,68.8584,84684.0
2018-05-08 10:30:00,75.76,75.87,75.67,75.68,41782.0,68.8493,68.9493,68.7675,68.7766,41782.0
2018-05-08 11:00:00,75.67,75.95,75.63,75.8,84100.0,68.7675,69.022,68.7311,68.8856,84100.0
2018-05-08 11:30:00,75.79,75.87,75.65,75.65,39100.0,68.8766,68.9493,68.7493,68.7493,39100.0
2018-05-08 12:00:00,75.6,75.68,75.5,75.61,38671.0,68.7039,68.7766,68.613,68.713,38671.0
2018-05-08 12:30:00,75.59,75.77,75.43,75.51,48807.0,68.6948,68.8584,68.5494,68.6221,48807.0
2018-05-08 13:00:00,75.5,75.77,75.46,75.67,83322.0,68.613,68.8584,68.5767,68.7675,83322.0
2018-05-08 13:30:00,75.7,75.7,75.53,75.56,24472.0,68.7948,68.7948,68.6403,68.6675,24472.0
2018-05-08 14:00:00,75.57,75.73,75.45,75.58,43234.0,68.6766,68.822,68.5676,68.6857,43234.0
2018-05-08 14:30:00,75.57,75.67,75.26,75.33,42904.0,68.6766,68.7675,68.3949,68.4585,42904.0
2018-05-08 15:00:00,75.34,75.66,75.3,75.65,48029.0,68.4676,68.7584,68.4313,68.7493,48029.0
2018-05-08 15:30:00,75.66,75.89,75.62,75.89,107223.0,68.7584,68.9674,68.7221,68.9674,107223.0
2018-05-09 09:30:00,75.93,76.2,75.8,76.0,36041.0,69.0038,69.2492,68.8856,69.0674,36041.0
2018-05-09 10:00:00,76.0,76.0,75.07,75.29,81044.0,69.0674,69.0674,68.2222,68.4222,81044.0
2018-05-09 10:30:00,75.31,75.42,75.09,75.3,29764.0,68.4403,68.5403,68.2404,68.4313,29764.0
2018-05-09 11:00:00,75.35,75.76,75.27,75.71,59737.0,68.4767,68.8493,68.404,68.8039,59737.0
2018-05-09 11:30:00,75.74,75.88,75.47,75.59,61660.0,68.8311,68.9583,68.5857,68.6948,61660.0
2018-05-09 12:00:00,75.61,75.91,75.6,75.84,47373.0,68.713,68.9856,68.7039,68.922,47373.0
2018-05-09 12:30:00,75.84,76.07,75.83,75.97,23148.0,68.922,69.131,68.9129,69.0401,23148.0
2018-05-09 13:00:00,75.95,76.33,75.9,76.31,28354.0,69.022,69.3673,68.9765,69.3491,28354.0
2018-05-09 13:30:00,76.31,76.54,76.28,76.5,65860.0,69.3491,69.5581,69.3219,69.5218,65860.0
2018-05-09 14:00:00,76.51,76.52,76.27,76.42,74401.0,69.5309,69.54,69.3128,69.4491,74401.0
2018-05-09 14:30:00,76.43,76.55,76.32,76.36,67026.0,69.4582,69.5672,69.3582,69.3946,67026.0
2018-05-09 15:00:00,76.35,76.46,76.25,76.33,56474.0,69.3855,69.4854,69.2946,69.3673,56474.0
2018-05-09 15:30:00,76.34,76.38,76.11,76.28,167717.0,69.3764,69.4127,69.1674,69.3219,167717.0
2018-05-10 09:30:00,76.43,76.73,76.37,76.7,36332.0,69.4582,69.7308,69.4036,69.7035,36332.0
2018-05-10 10:00:00,76.74,76.8,76.27,76.5,16331.0,69.7399,69.7944,69.3128,69.5218,16331.0
2018-05-10 10:30:00,76.48,77.06,76.45,76.98,24770.0,69.5036,70.0307,69.4764,69.958,24770.0
2018-05-10 11:00:00,76.94,77.04,76.68,76.78,19295.0,69.9217,70.0125,69.6854,69.7762,19295.0
2018-05-10 11:30:00,76.77,76.89,76.72,76.86,12439.0,69.7672,69.8762,69.7217,69.849,12439.0
2018-05-10 12:00:00,76.9,77.14,76.9,77.12,12179.0,69.8853,70.1034,69.8853,70.0852,12179.0
2018-05-10 12:30:00,77.07,77.18,77.0,77.18,15483.0,70.0398,70.1398,69.9762,70.1398,15483.0
2018-05-10 13:00:00,77.19,77.3,77.13,77.13,13900.0,70.1488,70.2488,70.0943,70.0943,13900.0
2018-05-10 13:30:00,77.16,77.28,76.93,77.0,25329.0,70.1216,70.2306,69.9126,69.9762,25329.0
2018-05-10 14:00:00,77.02,77.21,76.98,77.21,13159.0,69.9944,70.167,69.958,70.167,13159.0
2018-05-10 14:30:00,77.17,77.22,76.91,77.15,18476.0,70.1307,70.1761,69.8944,70.1125,18476.0
2018-05-10 15:00:00,77.17,77.39,77.08,77.33,47487.0,70.1307,70.3306,70.0489,70.2761,47487.0
2018-05-10 15:30:00,77.32,77.38,77.23,77.31,91000.0,70.267,70.3215,70.1852,70.2579,91000.0
2018-05-11 09:30:00,77.19,78.13,77.16,78.13,45613.0,70.1488,71.0031,70.1216,71.0031,45613.0
2018-05-11 10:00:00,78.06,78.23,77.64,77.77,42604.0,70.9395,71.094,70.5578,70.6759,42604.0
2018-05-11 10:30:00,77.73,77.96,77.62,77.72,28147.0,70.6396,70.8486,70.5396,70.6305,28147.0
2018-05-11 11:00:00,77.71,77.71,77.27,77.27,20113.0,70.6214,70.6214,70.2216,70.2216,20113.0
2018-05-11 11:30:00,77.31,77.31,77.03,77.29,18360.0,70.2579,70.2579,70.0034,70.2397,18360.0
2018-05-11 12:00:00,77.32,77.4,77.02,77.1,19152.0,70.267,70.3397,69.9944,70.0671,19152.0
2018-05-11 12:30:00,77.09,77.23,77.09,77.12,12358.0,70.058,70.1852,70.058,70.0852,12358.0
2018-05-11 13:00:00,77.11,77.17,77.01,77.17,21804.0,70.0761,70.1307,69.9853,70.1307,21804.0
2018-05-11 13:30:00,77.15,77.15,76.91,76.92,33893.0,70.1125,70.1125,69.8944,69.9035,33893.0
2018-05-11 14:00:00,76.95,77.34,76.92,77.34,17839.0,69.9307,70.2852,69.9035,70.2852,17839.0
2018-05-11 14:30:00,77.3,77.37,77.22,77.31,35447.0,70.2488,70.3124,70.1761,70.2579,35447.0
2018-05-11 15:00:00,77.31,77.43,77.29,77.3,13415.0,70.2579,70.367,70.2397,70.2488,13415.0
2018-05-11 15:30:00,77.3,77.35,77.19,77.28,54093.0,70.2488,70.2943,70.1488,70.2306,54093.0
2018-05-14 09:30:00,77.33,78.02,77.1,77.84,80722.0,70.2761,70.9031,70.0671,70.7396,80722.0
2018-05-14 10:00:00,77.84,77.87,77.3,77.5,61687.0,70.7396,70.7668,70.2488,70.4306,61687.0
2018-05-14 10:30:00,77.53,77.7,77.4,77.4,37474.0,70.4578,70.6123,70.3397,70.3397,37474.0
2018-05-14 11:00:00,77.38,77.55,77.31,77.43,32918.0,70.3215,70.476,70.2579,70.367,32918.0
2018-05-14 11:30:00,77.42,77.42,77.24,77.39,19920.0,70.3579,70.3579,70.1943,70.3306,19920.0
2018-05-14 12:00:00,77.4,77.55,77.16,77.16,17844.0,70.3397,70.476,70.1216,70.1216,17844.0
2018-05-14 12:30:00,77.17,77.2,76.97,76.97,18900.0,70.1307,70.1579,69.9489,69.9489,18900.0
2018-05-14 13:00:00,76.97,77.01,76.82,76.88,25015.0,69.9489,69.9853,69.8126,69.8671,25015.0
2018-05-14 13:30:00,76.87,77.12,76.82,76.92,63921.0,69.858,70.0852,69.8126,69.9035,63921.0
2018-05-14 14:00:00,76.91,76.96,76.67,76.82,19650.0,69.8944,69.9398,69.6763,69.8126,19650.0
2018-05-14 14:30:00,76.83,77.02,76.83,76.88,38078.0,69.8217,69.9944,69.8217,69.8671,38078.0
2018-05-14 15:00:00,76.88,76.96,76.76,76.87,29744.0,69.8671,69.9398,69.7581,69.858,29744.0
2018-05-14 15:30:00,76.88,76.88,76.65,76.86,100530.0,69.8671,69.8671,69.6581,69.849,100530.0
2018-05-15 09:30:00,76.58,76.72,75.65,75.7,22761.0,69.5945,69.7217,68.7493,68.7948,22761.0
2018-05-15 10:00:00,75.71,76.32,75.71,76.09,11102.0,68.8039,69.3582,68.8039,69.1492,11102.0
2018-05-15 10:30:00,75.98,76.2,75.85,76.01,19572.0,69.0492,69.2492,68.9311,69.0765,19572.0
2018-05-15 11:00:00,76.05,76.26,76.04,76.26,12707.0,69.1128,69.3037,69.1037,69.3037,12707.0
2018-05-15 11:30:00,76.25,76.36,76.14,76.2,15090.0,69.2946,69.3946,69.1946,69.2492,15090.0
2018-05-15 12:00:00,76.18,76.18,75.94,76.13,18899.0,69.231,69.231,69.0129,69.1855,18899.0
2018-05-15 12:30:00,76.15,76.35,76.09,76.17,12213.0,69.2037,69.3855,69.1492,69.2219,12213.0
2018-05-15 13:00:00,76.16,76.21,76.05,76.19,16256.0,69.2128,69.2582,69.1128,69.2401,16256.0
2018-05-15 13:30:00,76.13,76.2,76.05,76.06,19424.0,69.1855,69.2492,69.1128,69.1219,19424.0
2018-05-15 14:00:00,76.08,76.35,76.08,76.29,23775.0,69.1401,69.3855,69.1401,69.3309,23775.0
2018-05-15 14:30:00,76.27,76.41,76.18,76.26,13670.0,69.3128,69.44,69.231,69.3037,13670.0
2018-05-15 15:00:00,76.29,76.35,76.18,76.2,21313.0,69.3309,69.3855,69.231,69.2492,21313.0
2018-05-15 15:30:00,76.21,76.54,76.19,76.47,123570.0,69.2582,69.5581,69.2401,69.4945,123570.0
2018-05-16 09:30:00,76.56,77.36,76.56,77.28,15827.0,69.5763,70.3033,69.5763,70.2306,15827.0
2018-05-16 10:00:00,77.33,77.33,76.93,76.94,21390.0,70.2761,70.2761,69.9126,69.9217,21390.0
2018-05-16 10:30:00,76.91,76.96,76.63,76.64,16310.0,69.8944,69.9398,69.6399,69.649,16310.0
2018-05-16 11:00:00,76.58,76.82,76.5,76.71,12826.0,69.5945,69.8126,69.5218,69.7126,12826.0
2018-05-16 11:30:00,76.71,76.96,76.68,76.96,11114.0,69.7126,69.9398,69.6854,69.9398,11114.0
2018-05-16 12:00:00,76.92,77.18,76.92,77.18,10559.0,69.9035,70.1398,69.9035,70.1398,10559.0
2018-05-16 12:30:00,77.22,77.33,77.19,77.19,7172.0,70.1761,70.2761,70.1488,70.1488,7172.0
2018-05-16 13:00:00,77.22,77.26,77.08,77.14,9583.0,70.1761,70.2125,70.0489,70.1034,9583.0
2018-05-16 13:30:00,77.14,77.21,76.96,77.17,10001.0,70.1034,70.167,69.9398,70.1307,10001.0
2018-05-16 14:00:00,77.15,77.19,77.05,77.17,20764.0,70.1125,70.1488,70.0216,70.1307,20764.0
2018-05-16 14:30:00,77.16,77.23,77.11,77.11,23517.0,70.1216,70.1852,70.0761,70.0761,23517.0
2018-05-16 15:00:00,77.12,77.12,76.86,76.88,33234.0,70.0852,70.0852,69.849,69.8671,33234.0
2018-05-16 15:30:00,76.9,77.02,76.82,77.01,97544.0,69.8853,69.9944,69.8126,69.9853,97544.0
2018-05-17 09:30:00,76.73,77.32,76.64,76.87,22772.0,69.7308,70.267,69.649,69.858,22772.0
2018-05-17 10:00:00,76.91,77.03,76.68,76.85,38183.0,69.8944,70.0034,69.6854,69.8399,38183.0
2018-05-17 10:30:00,76.83,76.94,76.76,76.94,23065.0,69.8217,69.9217,69.7581,69.9217,23065.0
2018-05-17 11:00:00,77.02,77.11,76.93,77.0,10259.0,69.9944,70.0761,69.9126,69.9762,10259.0
2018-05-17 11:30:00,77.01,77.09,76.9,77.02,8494.0,69.9853,70.058,69.8853,69.9944,8494.0
2018-05-17 12:00:00,77.01,77.12,76.91,77.01,13723.0,69.9853,70.0852,69.8944,69.9853,13723.0
2018-05-17 12:30:00,77.02,77.08,76.94,77.05,16006.0,69.9944,70.0489,69.9217,70.0216,16006.0
2018-05-17 13:00:00,77.05,77.2,77.01,77.13,6249.0,70.0216,70.1579,69.9853,70.0943,6249.0
2018-05-17 13:30:00,77.17,77.19,76.89,76.89,14876.0,70.1307,70.1488,69.8762,69.8762,14876.0
2018-05-17 14:00:00,76.94,77.02,76.85,77.0,14039.0,69.9217,69.9944,69.8399,69.9762,14039.0
2018-05-17 14:30:00,77.01,77.02,76.88,76.93,18211.0,69.9853,69.9944,69.8671,69.9126,18211.0
2018-05-17 15:00:00,76.94,76.97,76.78,76.79,19151.0,69.9217,69.9489,69.7762,69.7853,19151.0
2018-05-17 15:30:00,76.8,76.96,76.76,76.9,110814.0,69.7944,69.9398,69.7581,69.8853,110814.0
2018-05-18 09:30:00,76.88,77.37,76.6,77.28,40080.0,69.8671,70.3124,69.6127,70.2306,40080.0
2018-05-18 10:00:00,77.29,77.64,77.26,77.44,19143.0,70.2397,70.5578,70.2125,70.376,19143.0
2018-05-18 10:30:00,77.44,77.67,77.38,77.56,50468.0,70.376,70.5851,70.3215,70.4851,50468.0
2018-05-18 11:00:00,77.56,77.71,77.56,77.63,48440.0,70.4851,70.6214,70.4851,70.5487,48440.0
2018-05-18 11:30:00,77.62,77.96,77.62,77.91,21154.0,70.5396,70.8486,70.5396,70.8032,21154.0
2018-05-18 12:00:00,77.9,78.02,77.83,78.0,33662.0,70.7941,70.9031,70.7305,70.885,33662.0
2018-05-18 12:30:00,78.0,78.41,77.99,78.4,36615.0,70.885,71.2576,70.8759,71.2485,36615.0
2018-05-18 13:00:00,78.36,78.46,78.19,78.23,22685.0,71.2121,71.303,71.0576,71.094,22685.0
2018-05-18 13:30:00,78.26,78.42,78.09,78.41,74574.0,71.1212,71.2666,70.9668,71.2576,74574.0
2018-05-18 14:00:00,78.42,78.42,78.15,78.21,371654.0,71.2666,71.2666,71.0213,71.0758,371654.0
2018-05-18 14:30:00,78.23,78.38,78.2,78.38,94396.0,71.094,71.2303,71.0667,71.2303,94396.0
2018-05-18 15:00:00,78.36,78.46,78.32,78.42,130055.0,71.2121,71.303,71.1758,71.2666,130055.0
2018-05-18 15:30:00,78.42,78.5,78.34,78.37,245915.0,71.2666,71.3394,71.1939,71.2212,245915.0
2018-05-21 09:30:00,78.75,79.0,78.47,78.61,27714.0,71.5665,71.7937,71.3121,71.4393,27714.0
2018-05-21 10:00:00,78.63,78.94,78.45,78.9,20269.0,71.4575,71.7392,71.2939,71.7029,20269.0
2018-05-21 10:30:00,78.92,79.09,78.88,78.98,35274.0,71.721,71.8755,71.6847,71.7756,35274.0
2018-05-21 11:00:00,78.99,79.01,78.48,78.5,32718.0,71.7847,71.8028,71.3212,71.3394,32718.0
2018-05-21 11:30:00,78.48,78.78,78.46,78.78,47946.0,71.3212,71.5938,71.303,71.5938,47946.0
2018-05-21 12:00:00,78.77,78.86,78.69,78.79,11184.0,71.5847,71.6665,71.512,71.6029,11184.0
2018-05-21 12:30:00,78.81,78.82,78.63,78.63,43448.0,71.6211,71.6302,71.4575,71.4575,43448.0
2018-05-21 13:00:00,78.66,78.9,78.66,78.81,18285.0,71.4848,71.7029,71.4848,71.6211,18285.0
2018-05-21 13:30:00,78.85,78.98,78.82,78.91,16403.0,71.6574,71.7756,71.6302,71.712,16403.0
2018-05-21 14:00:00,78.92,78.94,78.79,78.83,38666.0,71.721,71.7392,71.6029,71.6393,38666.0
2018-05-21 14:30:00,78.72,78.97,78.72,78.87,12568.0,71.5393,71.7665,71.5393,71.6756,12568.0
2018-05-21 15:00:00,78.87,78.94,78.82,78.9,26207.0,71.6756,71.7392,71.6302,71.7029,26207.0
2018-05-21 15:30:00,78.89,78.89,78.64,78.78,84887.0,71.6938,71.6938,71.4666,71.5938,84887.0
2018-05-22 09:30:00,78.85,78.91,78.39,78.88,22305.0,71.6574,71.712,71.2394,71.6847,22305.0
2018-05-22 10:00:00,78.89,78.89,78.48,78.72,27230.0,71.6938,71.6938,71.3212,71.5393,27230.0
2018-05-22 10:30:00,78.69,78.81,78.64,78.7,48657.0,71.512,71.6211,71.4666,71.5211,48657.0
2018-05-22 11:00:00,78.66,78.93,78.66,78.82,26399.0,71.4848,71.7301,71.4848,71.6302,26399.0
2018-05-22 11:30:00,78.84,79.03,78.84,79.02,36423.0,71.6483,71.821,71.6483,71.8119,36423.0
2018-05-22 12:00:00,78.99,79.09,78.89,78.9,20592.0,71.7847,71.8755,71.6938,71.7029,20592.0
2018-05-22 12:30:00,78.92,78.99,78.8,78.98,41765.0,71.721,71.7847,71.612,71.7756,41765.0
2018-05-22 13:00:00,78.97,79.09,78.93,78.96,36590.0,71.7665,71.8755,71.7301,71.7574,36590.0
2018-05-22 13:30:00,78.93,79.0,78.72,78.82,58884.0,71.7301,71.7937,71.5393,71.6302,58884.0
2018-05-22 14:00:00,78.81,78.99,78.68,78.99,97283.0,71.6211,71.7847,71.5029,71.7847,97283.0
2018-05-22 14:30:00,78.95,79.05,78.66,78.66,101363.0,71.7483,71.8392,71.4848,71.4848,101363.0
2018-05-22 15:00:00,78.63,78.89,78.61,78.69,188264.0,71.4575,71.6938,71.4393,71.512,188264.0
2018-05-22 15:30:00,78.69,78.74,78.6,78.66,144737.0,71.512,71.5575,71.4302,71.4848,144737.0
2018-05-23 09:30:00,78.28,78.69,78.14,78.6,32263.0,71.1394,71.512,71.0122,71.4302,32263.0
2018-05-23 10:00:00,78.68,78.88,78.59,78.71,29497.0,71.5029,71.6847,71.4211,71.5302,29497.0
2018-05-23 10:30:00,78.69,78.8,78.53,78.76,184576.0,71.512,71.612,71.3666,71.5756,184576.0
2018-05-23 11:00:00,78.77,78.93,78.68,78.8,84503.0,71.5847,71.7301,71.5029,71.612,84503.0
2018-05-23 11:30:00,78.81,78.87,78.67,78.75,61908.0,71.6211,71.6756,71.4938,71.5665,61908.0
2018-05-23 12:00:00,78.75,78.87,78.71,78.79,92956.0,71.5665,71.6756,71.5302,71.6029,92956.0
2018-05-23 12:30:00,78.79,78.9,78.69,78.82,64480.0,71.6029,71.7029,71.512,71.6302,64480.0
2018-05-23 13:00:00,78.8,78.89,78.78,78.86,39418.0,71.612,71.6938,71.5938,71.6665,39418.0
2018-05-23 13:30:00,78.85,78.88,78.74,78.8,40275.0,71.6574,71.6847,71.5575,71.612,40275.0
2018-05-23 14:00:00,78.8,79.06,78.77,78.88,34378.0,71.612,71.8483,71.5847,71.6847,34378.0
2018-05-23 14:30:00,78.91,79.09,78.82,79.08,24788.0,71.712,71.8755,71.6302,71.8664,24788.0
2018-05-23 15:00:00,79.06,79.21,79.06,79.19,32434.0,71.8483,71.9846,71.8483,71.9664,32434.0
2018-05-23 15:30:00,79.19,79.27,79.06,79.24,135137.0,71.9664,72.0391,71.8483,72.0119,135137.0
2018-05-24 09:30:00,79.26,79.59,79.14,79.29,39785.0,72.03,72.3299,71.921,72.0573,39785.0
2018-05-24 10:00:00,79.29,79.46,78.77,78.77,86796.0,72.0573,72.2118,71.5847,71.5847,86796.0
2018-05-24 10:30:00,78.76,79.11,78.51,78.89,123087.0,71.5756,71.8937,71.3484,71.6938,123087.0
2018-05-24 11:00:00,78.85,79.04,78.74,78.98,24847.0,71.6574,71.8301,71.5575,71.7756,24847.0
2018-05-24 11:30:00,79.0,79.27,78.93,79.27,47022.0,71.7937,72.0391,71.7301,72.0391,47022.0
2018-05-24 12:00:00,79.27,79.4,79.22,79.29,13187.0,72.0391,72.1573,71.9937,72.0573,13187.0
2018-05-24 12:30:00,79.29,79.39,79.15,79.21,16996.0,72.0573,72.1482,71.9301,71.9846,16996.0
2018-05-24 13:00:00,79.26,79.45,79.2,79.2,12695.0,72.03,72.2027,71.9755,71.9755,12695.0
2018-05-24 13:30:00,79.28,79.31,79.22,79.25,12359.0,72.0482,72.0755,71.9937,72.0209,12359.0
2018-05-24 14:00:00,79.26,79.35,79.1,79.29,70283.0,72.03,72.1118,71.8846,72.0573,70283.0
2018-05-24 14:30:00,79.27,79.31,79.2,79.31,32238.0,72.0391,72.0755,71.9755,72.0755,32238.0
2018-05-24 15:00:00,79.31,79.45,79.2,79.34,40647.0,72.0755,72.2027,71.9755,72.1027,40647.0
2018-05-24 15:30:00,79.32,79.34,79.16,79.27,103212.0,72.0846,72.1027,71.9391,72.0391,103212.0
2018-05-25 09:30:00,79.14,79.5,78.94,79.31,47038.0,71.921,72.2481,71.7392,72.0755,47038.0
2018-05-25 10:00:00,79.27,79.75,79.26,79.52,24585.0,72.0391,72.4753,72.03,72.2663,24585.0
2018-05-25 10:30:00,79.52,79.59,79.25,79.3,23337.0,72.2663,72.3299,72.0209,72.0664,23337.0
2018-05-25 11:00:00,79.3,79.43,79.25,79.42,18288.0,72.0664,72.1845,72.0209,72.1754,18288.0
2018-05-25 11:30:00,79.43,79.49,79.17,79.2,23203.0,72.1845,72.239,71.9482,71.9755,23203.0
2018-05-25 12:00:00,79.19,79.25,78.77,78.78,40798.0,71.9664,72.0209,71.5847,71.5938,40798.0
2018-05-25 12:30:00,78.72,78.9,78.68,78.72,21168.0,71.5393,71.7029,71.5029,71.5393,21168.0
2018-05-25 13:00:00,78.68,78.69,78.44,78.48,18398.0,71.5029,71.512,71.2848,71.3212,18398.0
2018-05-25 13:30:00,78.46,78.68,78.38,78.64,49628.0,71.303,71.5029,71.2303,71.4666,49628.0
2018-05-25 14:00:00,78.64,78.81,78.63,78.63,33180.0,71.4666,71.6211,71.4575,71.4575,33180.0
2018-05-25 14:30:00,78.64,78.71,78.54,78.65,37607.0,71.4666,71.5302,71.3757,71.4757,37607.0
2018-05-25 15:00:00,78.64,78.77,78.62,78.71,37409.0,71.4666,71.5847,71.4484,71.5302,37409.0
2018-05-25 15:30:00,78.73,78.89,78.67,78.8,129700.0,71.5484,71.6938,71.4938,71.612,129700.0
2018-05-29 09:30:00,78.38,79.16,78.27,79.02,69241.0,71.2303,71.9391,71.1303,71.8119,69241.0
2018-05-29 10:00:00,79.0,79.31,78.88,79.31,39074.0,71.7937,72.0755,71.6847,72.0755,39074.0
2018-05-29 10:30:00,79.27,79.29,78.79,78.89,52307.0,72.0391,72.0573,71.6029,71.6938,52307.0
2018-05-29 11:00:00,78.87,78.91,78.63,78.85,106830.0,71.6756,71.712,71.4575,71.6574,106830.0
2018-05-29 11:30:00,78.82,78.86,78.41,78.43,78471.0,71.6302,71.6665,71.2576,71.2757,78471.0
2018-05-29 12:00:00,78.39,78.4,77.89,77.97,42490.0,71.2394,71.2485,70.785,70.8577,42490.0
2018-05-29 12:30:00,77.98,78.37,77.98,78.37,18300.0,70.8668,71.2212,70.8668,71.2212,18300.0
2018-05-29 13:00:00,78.4,78.4,78.11,78.19,24929.0,71.2485,71.2485,70.9849,71.0576,24929.0
2018-05-29 13:30:00,78.18,78.2,78.0,78.02,36941.0,71.0485,71.0667,70.885,70.9031,36941.0
2018-05-29 14:00:00,78.01,78.11,77.93,78.09,62281.0,70.894,70.9849,70.8213,70.9668,62281.0
2018-05-29 14:30:00,78.08,78.19,77.82,78.0,97290.0,70.9577,71.0576,70.7214,70.885,97290.0
2018-05-29 15:00:00,78.0,78.11,77.96,78.02,56445.0,70.885,70.9849,70.8486,70.9031,56445.0
2018-05-29 15:30:00,78.03,78.4,78.0,78.29,128486.0,70.9122,71.2485,70.885,71.1485,128486.0
2018-05-30 09:30:00,78.82,78.89,78.24,78.55,28529.0,71.6302,71.6938,71.1031,71.3848,28529.0
2018-05-30 10:00:00,78.6,78.65,78.13,78.36,29466.0,71.4302,71.4757,71.0031,71.2121,29466.0
2018-05-30 10:30:00,78.35,78.65,78.24,78.65,36373.0,71.203,71.4757,71.1031,71.4757,36373.0
2018-05-30 11:00:00,78.64,79.07,78.5,79.0,30127.0,71.4666,71.8574,71.3394,71.7937,30127.0
2018-05-30 11:30:00,78.97,79.24,78.85,79.2,24953.0,71.7665,72.0119,71.6574,71.9755,24953.0
2018-05-30 12:00:00,79.21,79.32,79.1,79.16,19413.0,71.9846,72.0846,71.8846,71.9391,19413.0
2018-05-30 12:30:00,79.11,79.22,79.01,79.19,18199.0,71.8937,71.9937,71.8028,71.9664,18199.0
2018-05-30 13:00:00,79.21,79.53,79.12,79.44,21132.0,71.9846,72.2754,71.9028,72.1936,21132.0
2018-05-30 13:30:00,79.42,79.51,79.2,79.32,23410.0,72.1754,72.2572,71.9755,72.0846,23410.0
2018-05-30 14:00:00,79.32,79.61,79.32,79.56,26130.0,72.0846,72.3481,72.0846,72.3027,26130.0
2018-05-30 14:30:00,79.55,79.71,79.52,79.68,25013.0,72.2936,72.439,72.2663,72.4117,25013.0
2018-05-30 15:00:00,79.66,79.69,79.39,79.44,36030.0,72.3935,72.4208,72.1482,72.1936,36030.0
2018-05-30 15:30:00,79.43,79.45,79.08,79.21,133790.0,72.1845,72.2027,71.8664,71.9846,133790.0
2018-05-31 09:30:00,79.31,79.31,78.33,78.44,24082.0,72.0755,72.0755,71.1849,71.2848,24082.0
2018-05-31 10:00:00,78.44,78.44,78.06,78.06,9742.0,71.2848,71.2848,70.9395,70.9395,9742.0
2018-05-31 10:30:00,78.13,78.22,77.7,77.85,19534.0,71.0031,71.0849,70.6123,70.7486,19534.0
2018-05-31 11:00:00,77.84,77.95,77.58,77.95,29100.0,70.7396,70.8395,70.5033,70.8395,29100.0
2018-05-31 11:30:00,77.98,77.98,77.41,77.46,59446.0,70.8668,70.8668,70.3488,70.3942,59446.0
2018-05-31 12:00:00,77.44,77.48,77.13,77.13,18041.0,70.376,70.4124,70.0943,70.0943,18041.0
2018-05-31 12:30:00,77.12,77.34,77.11,77.3,26063.0,70.0852,70.2852,70.0761,70.2488,26063.0
2018-05-31 13:00:00,77.32,77.32,76.86,76.9,16114.0,70.267,70.267,69.849,69.8853,16114.0
2018-05-31 13:30:00,76.9,76.94,76.55,76.6,21898.0,69.8853,69.9217,69.5672,69.6127,21898.0
2018-05-31 14:00:00,76.62,76.79,76.48,76.62,45208.0,69.6308,69.7853,69.5036,69.6308,45208.0
2018-05-31 14:30:00,76.61,76.65,76.45,76.52,33709.0,69.6218,69.6581,69.4764,69.54,33709.0
2018-05-31 15:00:00,76.54,76.68,76.45,76.59,51258.0,69.5581,69.6854,69.4764,69.6036,51258.0
2018-05-31 15:30:00,76.59,76.65,76.42,76.44,123453.0,69.6036,69.6581,69.4491,69.4673,123453.0
2018-06-01 09:30:00,77.1,78.03,77.09,77.69,60438.0,70.0671,70.9122,70.058,70.6032,60438.0
2018-06-01 10:00:00,77.69,78.16,77.64,77.99,23991.0,70.6032,71.0304,70.5578,70.8759,23991.0
2018-06-01 10:30:00,77.99,78.09,77.79,77.81,23380.0,70.8759,70.9668,70.6941,70.7123,23380.0
2018-06-01 11:00:00,77.78,77.83,77.52,77.82,40675.0,70.685,70.7305,70.4487,70.7214,40675.0
2018-06-01 11:30:00,77.81,77.94,77.71,77.76,34947.0,70.7123,70.8304,70.6214,70.6669,34947.0
2018-06-01 12:00:00,77.76,77.93,77.69,77.92,38790.0,70.6669,70.8213,70.6032,70.8123,38790.0
2018-06-01 12:30:00,77.93,78.0,77.81,78.0,80253.0,70.8213,70.885,70.7123,70.885,80253.0
2018-06-01 13:00:00,78.07,78.33,77.92,78.0,17858.0,70.9486,71.1849,70.8123,70.885,17858.0
2018-06-01 13:30:00,78.02,78.05,77.73,77.86,15671.0,70.9031,70.9304,70.6396,70.7577,15671.0
2018-06-01 14:00:00,77.84,77.89,77.63,77.69,24160.0,70.7396,70.785,70.5487,70.6032,24160.0
2018-06-01 14:30:00,77.7,77.79,77.65,77.71,16060.0,70.6123,70.6941,70.5669,70.6214,16060.0
2018-06-01 15:00:00,77.71,77.76,77.53,77.69,78578.0,70.6214,70.6669,70.4578,70.6032,78578.0
2018-06-01 15:30:00,77.68,77.93,77.67,77.88,101591.0,70.5942,70.8213,70.5851,70.7759,101591.0
2018-06-04 09:30:00,78.14,78.5,77.71,77.75,21431.0,71.0122,71.3394,70.6214,70.6578,21431.0
2018-06-04 10:00:00,77.76,78.32,77.75,78.02,46291.0,70.6669,71.1758,70.6578,70.9031,46291.0
2018-06-04 10:30:00,78.0,78.1,77.89,77.96,40351.0,70.885,70.9758,70.785,70.8486,40351.0
2018-06-04 11:00:00,77.97,78.13,77.78,77.99,20558.0,70.8577,71.0031,70.685,70.8759,20558.0
2018-06-04 11:30:00,77.98,77.99,77.79,77.91,14150.0,70.8668,70.8759,70.6941,70.8032,14150.0
2018-06-04 12:00:00,77.89,78.04,77.77,78.0,29462.0,70.785,70.9213,70.6759,70.885,29462.0
2018-06-04 12:30:00,78.0,78.1,77.93,78.08,11449.0,70.885,70.9758,70.8213,70.9577,11449.0
2018-06-04 13:00:00,78.09,78.11,78.0,78.03,14774.0,70.9668,70.9849,70.885,70.9122,14774.0
2018-06-04 13:30:00,78.0,78.01,77.88,77.88,14588.0,70.885,70.894,70.7759,70.7759,14588.0
2018-06-04 14:00:00,77.88,78.04,77.88,78.01,15162.0,70.7759,70.9213,70.7759,70.894,15162.0
2018-06-04 14:30:00,78.0,78.26,78.0,78.26,25629.0,70.885,71.1212,70.885,71.1212,25629.0
2018-06-04 15:00:00,78.24,78.25,78.11,78.17,32845.0,71.1031,71.1122,70.9849,71.0395,32845.0
2018-06-04 15:30:00,78.17,78.43,78.11,78.32,103181.0,71.0395,71.2757,70.9849,71.1758,103181.0
2018-06-05 09:30:00,78.5,79.53,78.5,79.17,37112.0,71.3394,72.2754,71.3394,71.9482,37112.0
2018-06-05 10:00:00,79.18,79.37,79.08,79.33,30783.0,71.9573,72.13,71.8664,72.0936,30783.0
2018-06-05 10:30:00,79.26,79.4,79.19,79.37,37505.0,72.03,72.1573,71.9664,72.13,37505.0
2018-06-05 11:00:00,79.34,79.45,78.91,78.91,64206.0,72.1027,72.2027,71.712,71.712,64206.0
2018-06-05 11:30:00,78.93,78.93,78.6,78.84,20222.0,71.7301,71.7301,71.4302,71.6483,20222.0
2018-06-05 12:00:00,78.84,78.88,78.71,78.72,19399.0,71.6483,71.6847,71.5302,71.5393,19399.0
2018-06-05 12:30:00,78.68,78.76,78.63,78.76,16563.0,71.5029,71.5756,71.4575,71.5756,16563.0
2018-06-05 13:00:00,78.75,78.92,78.74,78.88,5921.0,71.5665,71.721,71.5575,71.6847,5921.0
2018-06-05 13:30:00,78.9,79.14,78.9,79.14,15403.0,71.7029,71.921,71.7029,71.921,15403.0
2018-06-05 14:00:00,79.14,79.39,79.07,79.32,28123.0,71.921,72.1482,71.8574,72.0846,28123.0
2018-06-05 14:30:00,79.31,79.32,79.04,79.12,31147.0,72.0755,72.0846,71.8301,71.9028,31147.0
2018-06-05 15:00:00,79.13,79.35,79.06,79.08,38567.0,71.9119,72.1118,71.8483,71.8664,38567.0
2018-06-05 15:30:00,79.1,79.24,79.07,79.17,72256.0,71.8846,72.0119,71.8574,71.9482,72256.0
2018-06-06 09:30:00,79.22,79.23,78.53,78.65,11349.0,71.9937,72.0028,71.3666,71.4757,11349.0
2018-06-06 10:00:00,78.65,78.97,78.57,78.78,15309.0,71.4757,71.7665,71.403,71.5938,15309.0
2018-06-06 10:30:00,78.73,79.0,78.71,78.91,8600.0,71.5484,71.7937,71.5302,71.712,8600.0
2018-06-06 11:00:00,78.95,79.11,78.86,79.01,18225.0,71.7483,71.8937,71.6665,71.8028,18225.0
2018-06-06 11:30:00,79.02,79.02,78.87,79.02,6900.0,71.8119,71.8119,71.6756,71.8119,6900.0
2018-06-06 12:00:00,78.98,79.13,78.94,79.0,6107.0,71.7756,71.9119,71.7392,71.7937,6107.0
2018-06-06 12:30:00,79.0,79.03,78.73,78.73,17437.0,71.7937,71.821,71.5484,71.5484,17437.0
2018-06-06 13:00:00,78.77,78.93,78.76,78.9,13610.0,71.5847,71.7301,71.5756,71.7029,13610.0
2018-06-06 13:30:00,78.9,79.0,78.77,78.81,14692.0,71.7029,71.7937,71.5847,71.6211,14692.0
2018-06-06 14:00:00,78.82,78.97,78.79,78.91,23183.0,71.6302,71.7665,71.6029,71.712,23183.0
2018-06-06 14:30:00,78.87,79.08,78.87,79.01,19659.0,71.6756,71.8664,71.6756,71.8028,19659.0
2018-06-06 15:00:00,78.99,79.08,78.95,79.04,26983.0,71.7847,71.8664,71.7483,71.8301,26983.0
2018-06-06 15:30:00,79.04,79.23,78.97,79.23,61520.0,71.8301,72.0028,71.7665,72.0028,61520.0
2018-06-07 09:30:00,79.44,80.04,79.41,79.89,12890.0,72.1936,72.7389,72.1663,72.6026,12890.0
2018-06-07 10:00:00,79.96,80.18,79.77,80.18,28067.0,72.6662,72.8661,72.4935,72.8661,28067.0
2018-06-07 10:30:00,80.12,80.42,80.12,80.22,16983.0,72.8116,73.0842,72.8116,72.9025,16983.0
2018-06-07 11:00:00,80.24,80.38,80.06,80.22,17419.0,72.9206,73.0479,72.7571,72.9025,17419.0
2018-06-07 11:30:00,80.26,80.34,80.15,80.2,20155.0,72.9388,73.0115,72.8388,72.8843,20155.0
2018-06-07 12:00:00,80.26,80.39,80.24,80.31,13728.0,72.9388,73.0569,72.9206,72.9842,13728.0
2018-06-07 12:30:00,80.31,80.31,80.05,80.12,11920.0,72.9842,72.9842,72.748,72.8116,11920.0
2018-06-07 13:00:00,80.12,80.21,80.03,80.03,9189.0,72.8116,72.8934,72.7298,72.7298,9189.0
2018-06-07 13:30:00,79.97,80.09,79.86,80.03,21560.0,72.6753,72.7843,72.5753,72.7298,21560.0
2018-06-07 14:00:00,80.06,80.26,80.0,80.19,16288.0,72.7571,72.9388,72.7025,72.8752,16288.0
2018-06-07 14:30:00,80.23,80.35,80.23,80.24,11509.0,72.9115,73.0206,72.9115,72.9206,11509.0
2018-06-07 15:00:00,80.24,80.29,80.11,80.23,17519.0,72.9206,72.9661,72.8025,72.9115,17519.0
2018-06-07 15:30:00,80.21,80.29,80.14,80.22,68667.0,72.8934,72.9661,72.8298,72.9025,68667.0
2018-06-08 09:30:00,80.15,80.82,80.06,80.82,39725.0,72.8388,73.4477,72.7571,73.4477,39725.0
2018-06-08 10:00:00,80.82,81.03,80.56,80.73,37166.0,73.4477,73.6386,73.2114,73.3659,37166.0
2018-06-08 10:30:00,80.73,80.85,80.56,80.7,21347.0,73.3659,73.475,73.2114,73.3387,21347.0
2018-06-08 11:00:00,80.71,80.72,80.37,80.5,32665.0,73.3478,73.3568,73.0388,73.1569,32665.0
2018-06-08 11:30:00,80.5,81.06,80.46,81.03,164685.0,73.1569,73.6658,73.1206,73.6386,164685.0
2018-06-08 12:00:00,81.03,81.03,80.61,80.84,87861.0,73.6386,73.6386,73.2569,73.4659,87861.0
2018-06-08 12:30:00,80.84,80.98,80.81,80.85,22488.0,73.4659,73.5931,73.4386,73.475,22488.0
2018-06-08 13:00:00,80.89,80.94,80.74,80.74,19146.0,73.5113,73.5568,73.375,73.375,19146.0
2018-06-08 13:30:00,80.79,80.89,80.68,80.78,24507.0,73.4205,73.5113,73.3205,73.4114,24507.0
2018-06-08 14:00:00,80.82,81.02,80.79,81.0,75184.0,73.4477,73.6295,73.4205,73.6113,75184.0
2018-06-08 14:30:00,80.95,81.09,80.87,80.9,19547.0,73.5659,73.6931,73.4932,73.5204,19547.0
2018-06-08 15:00:00,80.91,81.13,80.87,81.09,36399.0,73.5295,73.7294,73.4932,73.6931,36399.0
2018-06-08 15:30:00,81.12,81.14,80.97,81.11,71479.0,73.7204,73.7385,73.584,73.7113,71479.0
2018-06-11 09:30:00,81.13,81.4,81.13,81.4,16470.0,73.7294,73.9748,73.7294,73.9748,16470.0
2018-06-11 10:00:00,81.42,81.57,81.3,81.53,50911.0,73.993,74.1293,73.8839,74.093,50911.0
2018-06-11 10:30:00,81.52,81.52,81.18,81.36,159796.0,74.0839,74.0839,73.7749,73.9385,159796.0
2018-06-11 11:00:00,81.35,81.43,81.35,81.39,34591.0,73.9294,74.0021,73.9294,73.9657,34591.0
2018-06-11 11:30:00,81.4,81.52,81.36,81.48,32713.0,73.9748,74.0839,73.9385,74.0475,32713.0
2018-06-11 12:00:00,81.45,81.54,81.45,81.49,24113.0,74.0203,74.102,74.0203,74.0566,24113.0
2018-06-11 12:30:00,81.5,81.54,81.46,81.51,23426.0,74.0657,74.102,74.0293,74.0748,23426.0
2018-06-11 13:00:00,81.52,81.55,81.47,81.5,14619.0,74.0839,74.1111,74.0384,74.0657,14619.0
2018-06-11 13:30:00,81.52,81.59,81.47,81.54,37449.0,74.0839,74.1475,74.0384,74.102,37449.0
2018-06-11 14:00:00,81.54,81.58,81.51,81.54,45746.0,74.102,74.1384,74.0748,74.102,45746.0
2018-06-11 14:30:00,81.55,81.56,81.33,81.47,57699.0,74.1111,74.1202,73.9112,74.0384,57699.0
2018-06-11 15:00:00,81.45,81.59,81.39,81.43,34407.0,74.0203,74.1475,73.9657,74.0021,34407.0
2018-06-11 15:30:00,81.41,81.42,81.26,81.27,113407.0,73.9839,73.993,73.8476,73.8567,113407.0
2018-06-12 09:30:00,81.41,81.75,81.09,81.35,29018.0,73.9839,74.2929,73.6931,73.9294,29018.0
2018-06-12 10:00:00,81.39,81.47,81.31,81.4,47241.0,73.9657,74.0384,73.893,73.9748,47241.0
2018-06-12 10:30:00,81.4,81.45,81.23,81.43,34554.0,73.9748,74.0203,73.8203,74.0021,34554.0
2018-06-12 11:00:00,81.43,81.76,81.43,81.72,16305.0,74.0021,74.302,74.0021,74.2656,16305.0
2018-06-12 11:30:00,81.71,82.23,81.7,82.14,23113.0,74.2565,74.7291,74.2475,74.6473,23113.0
2018-06-12 12:00:00,82.12,82.12,81.73,81.89,10184.0,74.6291,74.6291,74.2747,74.4201,10184.0
2018-06-12 12:30:00,81.9,81.94,81.82,81.83,9582.0,74.4292,74.4656,74.3565,74.3656,9582.0
2018-06-12 13:00:00,81.86,81.94,81.79,81.89,13831.0,74.3929,74.4656,74.3292,74.4201,13831.0
2018-06-12 13:30:00,81.87,82.11,81.86,82.11,16094.0,74.4019,74.6201,74.3929,74.6201,16094.0
2018-06-12 14:00:00,82.11,82.11,81.86,81.94,23865.0,74.6201,74.6201,74.3929,74.4656,23865.0
2018-06-12 14:30:00,81.94,81.99,81.7,81.82,33701.0,74.4656,74.511,74.2475,74.3565,33701.0
2018-06-12 15:00:00,81.82,82.01,81.82,81.97,25922.0,74.3565,74.5292,74.3565,74.4928,25922.0
2018-06-12 15:30:00,81.96,82.22,81.93,82.17,100818.0,74.4837,74.72,74.4565,74.6746,100818.0
2018-06-13 09:30:00,82.12,82.12,81.27,81.6,73941.0,74.6291,74.6291,73.8567,74.1566,73941.0
2018-06-13 10:00:00,81.55,81.63,81.1,81.32,70796.0,74.1111,74.1838,73.7022,73.9021,70796.0
2018-06-13 10:30:00,81.33,81.33,80.73,80.73,20708.0,73.9112,73.9112,73.3659,73.3659,20708.0
2018-06-13 11:00:00,80.8,81.01,80.76,80.99,47055.0,73.4296,73.6204,73.3932,73.6022,47055.0
2018-06-13 11:30:00,80.97,81.0,80.83,80.91,23296.0,73.584,73.6113,73.4568,73.5295,23296.0
2018-06-13 12:00:00,80.87,80.88,80.66,80.69,20611.0,73.4932,73.5023,73.3023,73.3296,20611.0
2018-06-13 12:30:00,80.69,80.81,80.66,80.69,18150.0,73.3296,73.4386,73.3023,73.3296,18150.0
2018-06-13 13:00:00,80.64,80.66,80.55,80.56,10068.0,73.2841,73.3023,73.2024,73.2114,10068.0
2018-06-13 13:30:00,80.57,80.78,80.54,80.78,21639.0,73.2205,73.4114,73.1933,73.4114,21639.0
2018-06-13 14:00:00,80.77,80.78,80.36,80.45,24192.0,73.4023,73.4114,73.0297,73.1115,24192.0
2018-06-13 14:30:00,80.43,80.67,80.34,80.53,32808.0,73.0933,73.3114,73.0115,73.1842,32808.0
2018-06-13 15:00:00,80.5,80.69,80.46,80.65,24987.0,73.1569,73.3296,73.1206,73.2932,24987.0
2018-06-13 15:30:00,80.66,81.0,80.56,80.9,261844.0,73.3023,73.6113,73.2114,73.5204,261844.0
2018-06-14 09:30:00,81.16,82.46,81.16,81.37,21164.0,73.9461,75.1305,73.9461,74.1374,21164.0
2018-06-14 10:00:00,81.45,81.52,81.14,81.18,25581.0,74.2103,74.2741,73.9279,73.9643,25581.0
2018-06-14 10:30:00,81.24,81.4,81.16,81.18,30439.0,74.019,74.1648,73.9461,73.9643,30439.0
2018-06-14 11:00:00,81.17,81.4,80.84,81.38,71977.0,73.9552,74.1648,73.6545,74.1465,71977.0
2018-06-14 11:30:00,81.37,81.5,81.26,81.41,26878.0,74.1374,74.2559,74.0372,74.1739,26878.0
2018-06-14 12:00:00,81.38,81.49,81.29,81.36,10634.0,74.1465,74.2468,74.0645,74.1283,10634.0
2018-06-14 12:30:00,81.37,81.4,81.25,81.29,10581.0,74.1374,74.1648,74.0281,74.0645,10581.0
2018-06-14 13:00:00,81.28,81.39,81.18,81.39,11918.0,74.0554,74.1556,73.9643,74.1556,11918.0
2018-06-14 13:30:00,81.39,81.5,81.33,81.42,20255.0,74.1556,74.2559,74.101,74.183,20255.0
2018-06-14 14:00:00,81.43,81.48,81.33,81.4,16930.0,74.1921,74.2376,74.101,74.1648,16930.0
2018-06-14 14:30:00,81.42,81.65,81.41,81.62,23073.0,74.183,74.3925,74.1739,74.3652,23073.0
2018-06-14 15:00:00,81.58,81.99,81.58,81.95,32065.0,74.3288,74.7023,74.3288,74.6659,32065.0
2018-06-14 15:30:00,81.96,81.96,81.76,81.8,112896.0,74.675,74.675,74.4928,74.5292,112896.0
2018-06-15 09:30:00,81.57,81.57,81.04,81.19,114813.0,74.3196,74.3196,73.8368,73.9734,114813.0
2018-06-15 10:00:00,81.2,81.43,81.08,81.14,179975.0,73.9825,74.1921,73.8732,73.9279,179975.0
2018-06-15 10:30:00,81.1,81.21,80.75,81.13,159915.0,73.8914,73.9916,73.5725,73.9188,159915.0
2018-06-15 11:00:00,81.09,81.58,81.04,81.48,89883.0,73.8823,74.3288,73.8368,74.2376,89883.0
2018-06-15 11:30:00,81.47,81.51,80.96,81.24,59569.0,74.2285,74.265,73.7639,74.019,59569.0
2018-06-15 12:00:00,81.26,81.27,81.05,81.23,19361.0,74.0372,74.0463,73.8459,74.0099,19361.0
2018-06-15 12:30:00,81.26,81.38,81.19,81.33,22462.0,74.0372,74.1465,73.9734,74.101,22462.0
2018-06-15 13:00:00,81.32,81.7,81.32,81.45,15257.0,74.0919,74.4381,74.0919,74.2103,15257.0
2018-06-15 13:30:00,81.45,81.49,81.38,81.38,7591.0,74.2103,74.2468,74.1465,74.1465,7591.0
2018-06-15 14:00:00,81.38,81.77,81.38,81.74,12183.0,74.1465,74.5019,74.1465,74.4745,12183.0
2018-06-15 14:30:00,81.79,81.93,81.77,81.91,11755.0,74.5201,74.6476,74.5019,74.6294,11755.0
2018-06-15 15:00:00,81.91,81.99,81.79,81.99,18821.0,74.6294,74.7023,74.5201,74.7023,18821.0
2018-06-15 15:30:00,81.99,82.15,81.95,82.11,82799.0,74.7023,74.8481,74.6659,74.8116,82799.0
2018-06-18 09:30:00,81.66,81.66,81.23,81.37,10223.0,74.4016,74.4016,74.0099,74.1374,10223.0
2018-06-18 10:00:00,81.34,81.37,81.14,81.3,160083.0,74.1101,74.1374,73.9279,74.0736,160083.0
2018-06-18 10:30:00,81.3,81.57,81.21,81.44,46769.0,74.0736,74.3196,73.9916,74.2012,46769.0
2018-06-18 11:00:00,81.47,81.87,81.44,81.52,26809.0,74.2285,74.593,74.2012,74.2741,26809.0
2018-06-18 11:30:00,81.5,81.58,81.29,81.36,20084.0,74.2559,74.3288,74.0645,74.1283,20084.0
2018-06-18 12:00:00,81.31,81.39,81.23,81.28,20186.0,74.0828,74.1556,74.0099,74.0554,20186.0
2018-06-18 12:30:00,81.3,81.52,81.3,81.51,24495.0,74.0736,74.2741,74.0736,74.265,24495.0
2018-06-18 13:00:00,81.52,81.59,81.46,81.57,21821.0,74.2741,74.3379,74.2194,74.3196,21821.0
2018-06-18 13:30:00,81.5,81.59,81.42,81.48,15173.0,74.2559,74.3379,74.183,74.2376,15173.0
2018-06-18 14:00:00,81.51,81.58,81.41,81.58,13823.0,74.265,74.3288,74.1739,74.3288,13823.0
2018-06-18 14:30:00,81.59,81.75,81.52,81.53,22282.0,74.3379,74.4836,74.2741,74.2832,22282.0
2018-06-18 15:00:00,81.5,81.55,81.45,81.45,15552.0,74.2559,74.3014,74.2103,74.2103,15552.0
2018-06-18 15:30:00,81.46,81.54,81.32,81.49,89392.0,74.2194,74.2923,74.0919,74.2468,89392.0
2018-06-19 09:30:00,80.95,81.04,80.39,80.53,61054.0,73.7548,73.8368,73.2445,73.3721,61054.0
2018-06-19 10:00:00,80.49,80.77,79.75,79.83,71496.0,73.3356,73.5908,72.6614,72.7343,71496.0
2018-06-19 10:30:00,79.74,79.99,79.56,79.74,30581.0,72.6523,72.8801,72.4883,72.6523,30581.0
2018-06-19 11:00:00,79.7,79.77,79.48,79.48,25255.0,72.6159,72.6796,72.4154,72.4154,25255.0
2018-06-19 11:30:00,79.5,79.61,79.29,79.61,18913.0,72.4336,72.5339,72.2423,72.5339,18913.0
2018-06-19 12:00:00,79.56,79.62,79.44,79.56,13261.0,72.4883,72.543,72.379,72.4883,13261.0
2018-06-19 12:30:00,79.55,79.64,79.43,79.64,16582.0,72.4792,72.5612,72.3699,72.5612,16582.0
2018-06-19 13:00:00,79.64,79.71,79.32,79.46,23916.0,72.5612,72.625,72.2696,72.3972,23916.0
2018-06-19 13:30:00,79.47,79.7,79.41,79.62,21031.0,72.4063,72.6159,72.3516,72.543,21031.0
2018-06-19 14:00:00,79.67,80.05,79.61,79.91,27809.0,72.5885,72.9347,72.5339,72.8072,27809.0
2018-06-19 14:30:00,79.91,80.03,79.89,79.97,39995.0,72.8072,72.9165,72.789,72.8619,39995.0
2018-06-19 15:00:00,79.98,80.16,79.9,80.1,35238.0,72.871,73.035,72.7981,72.9803,35238.0
2018-06-19 15:30:00,80.11,80.2,80.01,80.16,78606.0,72.9894,73.0714,72.8983,73.035,78606.0
2018-06-20 09:30:00,80.35,80.48,79.41,79.51,28257.0,73.2081,73.3265,72.3516,72.4427,28257.0
2018-06-20 10:00:00,79.52,80.02,79.29,79.56,56120.0,72.4519,72.9074,72.2423,72.4883,56120.0
2018-06-20 10:30:00,79.51,79.74,79.34,79.73,41711.0,72.4427,72.6523,72.2879,72.6432,41711.0
2018-06-20 11:00:00,79.75,79.93,79.71,79.86,40378.0,72.6614,72.8254,72.625,72.7616,40378.0
2018-06-20 11:30:00,79.84,80.02,79.82,80.02,31338.0,72.7434,72.9074,72.7252,72.9074,31338.0
2018-06-20 12:00:00,80.05,80.05,79.98,79.99,11591.0,72.9347,72.9347,72.871,72.8801,11591.0
2018-06-20 12:30:00,79.99,80.14,79.99,80.1,17798.0,72.8801,73.0167,72.8801,72.9803,17798.0
2018-06-20 13:00:00,80.09,80.26,80.07,80.11,14712.0,72.9712,73.1261,72.953,72.9894,14712.0
2018-06-20 13:30:00,80.15,80.44,80.07,80.44,24811.0,73.0259,73.2901,72.953,73.2901,24811.0
2018-06-20 14:00:00,80.44,80.46,80.3,80.39,20790.0,73.2901,73.3083,73.1625,73.2445,20790.0
2018-06-20 14:30:00,80.41,80.45,80.23,80.3,24714.0,73.2627,73.2992,73.0987,73.1625,24714.0
2018-06-20 15:00:00,80.28,80.35,80.19,80.2,24954.0,73.1443,73.2081,73.0623,73.0714,24954.0
2018-06-20 15:30:00,80.21,80.21,79.97,80.01,157466.0,73.0805,73.0805,72.8619,72.8983,157466.0
2018-06-21 09:30:00,79.82,79.82,79.06,79.17,27402.0,72.7252,72.7252,72.0327,72.133,27402.0
2018-06-21 10:00:00,79.14,79.22,78.62,78.62,20229.0,72.1056,72.1785,71.6319,71.6319,20229.0
2018-06-21 10:30:00,78.63,78.63,78.32,78.56,29679.0,71.641,71.641,71.3585,71.5772,29679.0
2018-06-21 11:00:00,78.56,78.62,78.14,78.26,44998.0,71.5772,71.6319,71.1945,71.3039,44998.0
2018-06-21 11:30:00,78.23,78.62,78.22,78.62,32204.0,71.2765,71.6319,71.2674,71.6319,32204.0
2018-06-21 12:00:00,78.57,78.61,78.31,78.34,28569.0,71.5863,71.6227,71.3494,71.3767,28569.0
2018-06-21 12:30:00,78.37,78.39,78.17,78.17,16896.0,71.4041,71.4223,71.2219,71.2219,16896.0
2018-06-21 13:00:00,78.2,78.2,78.03,78.03,30870.0,71.2492,71.2492,71.0943,71.0943,30870.0
2018-06-21 13:30:00,78.04,78.09,77.91,78.08,27212.0,71.1034,71.149,70.985,71.1399,27212.0
2018-06-21 14:00:00,78.05,78.15,77.96,78.05,44624.0,71.1125,71.2036,71.0305,71.1125,44624.0
2018-06-21 14:30:00,78.06,78.09,77.91,77.94,25683.0,71.1216,71.149,70.985,71.0123,25683.0
2018-06-21 15:00:00,77.91,78.01,77.55,77.7,43851.0,70.985,71.0761,70.657,70.7936,43851.0
2018-06-21 15:30:00,77.72,77.96,77.49,77.88,118459.0,70.8119,71.0305,70.6023,70.9576,118459.0
2018-06-22 09:30:00,78.35,78.48,77.87,78.28,14918.0,71.3859,71.5043,70.9485,71.3221,14918.0
2018-06-22 10:00:00,78.32,78.48,78.2,78.21,9895.0,71.3585,71.5043,71.2492,71.2583,9895.0
2018-06-22 10:30:00,78.14,78.35,77.9,78.13,13350.0,71.1945,71.3859,70.9759,71.1854,13350.0
2018-06-22 11:00:00,78.13,78.16,77.77,77.92,11190.0,71.1854,71.2127,70.8574,70.9941,11190.0
2018-06-22 11:30:00,77.91,77.92,77.76,77.77,5228.0,70.985,70.9941,70.8483,70.8574,5228.0
2018-06-22 12:00:00,77.81,77.87,77.61,77.62,19117.0,70.8939,70.9485,70.7116,70.7207,19117.0
2018-06-22 12:30:00,77.61,77.67,77.45,77.67,17568.0,70.7116,70.7663,70.5658,70.7663,17568.0
2018-06-22 13:00:00,77.67,77.82,77.65,77.76,17157.0,70.7663,70.903,70.7481,70.8483,17157.0
2018-06-22 13:30:00,77.75,77.78,77.65,77.65,20490.0,70.8392,70.8665,70.7481,70.7481,20490.0
2018-06-22 14:00:00,77.65,77.73,77.52,77.55,19887.0,70.7481,70.821,70.6296,70.657,19887.0
2018-06-22 14:30:00,77.56,77.65,77.5,77.63,30526.0,70.6661,70.7481,70.6114,70.7298,30526.0
2018-06-22 15:00:00,77.64,77.98,77.62,77.96,22867.0,70.739,71.0487,70.7207,71.0305,22867.0
2018-06-22 15:30:00,77.95,77.99,77.63,77.7,106302.0,71.0214,71.0579,70.7298,70.7936,106302.0
2018-06-25 09:30:00,77.5,77.5,76.37,76.4,14458.0,70.6114,70.6114,69.5818,69.6092,14458.0
2018-06-25 10:00:00,76.46,76.7,76.16,76.7,74505.0,69.6638,69.8825,69.3905,69.8825,74505.0
2018-06-25 10:30:00,76.72,77.04,76.46,76.8,45433.0,69.9007,70.1923,69.6638,69.9736,45433.0
2018-06-25 11:00:00,76.78,76.79,76.22,76.28,30914.0,69.9554,69.9645,69.4452,69.4998,30914.0
2018-06-25 11:30:00,76.32,76.69,76.2,76.58,33829.0,69.5363,69.8734,69.427,69.7732,33829.0
2018-06-25 12:00:00,76.56,76.62,76.23,76.53,28450.0,69.755,69.8096,69.4543,69.7276,28450.0
2018-06-25 12:30:00,76.56,76.62,76.44,76.56,44082.0,69.755,69.8096,69.6456,69.755,44082.0
2018-06-25 13:00:00,76.59,76.69,76.48,76.6,34489.0,69.7823,69.8734,69.6821,69.7914,34489.0
2018-06-25 13:30:00,76.59,76.94,76.57,76.77,31197.0,69.7823,70.1012,69.7641,69.9463,31197.0
2018-06-25 14:00:00,76.77,76.84,76.55,76.59,27403.0,69.9463,70.0101,69.7458,69.7823,27403.0
2018-06-25 14:30:00,76.57,76.6,76.14,76.34,44788.0,69.7641,69.7914,69.3723,69.5545,44788.0
2018-06-25 15:00:00,76.32,76.45,76.2,76.31,27552.0,69.5363,69.6547,69.427,69.5272,27552.0
2018-06-25 15:30:00,76.29,76.66,76.26,76.38,193359.0,69.509,69.8461,69.4816,69.591,193359.0
2018-06-26 09:30:00,76.8,76.99,76.38,76.56,64242.0,69.9736,70.1467,69.591,69.755,64242.0
2018-06-26 10:00:00,76.7,76.8,76.45,76.46,62220.0,69.8825,69.9736,69.6547,69.6638,62220.0
2018-06-26 10:30:00,76.44,76.65,76.3,76.34,36144.0,69.6456,69.837,69.5181,69.5545,36144.0
2018-06-26 11:00:00,76.32,76.56,76.22,76.25,38321.0,69.5363,69.755,69.4452,69.4725,38321.0
2018-06-26 11:30:00,76.24,76.44,76.19,76.42,22426.0,69.4634,69.6456,69.4178,69.6274,22426.0
2018-06-26 12:00:00,76.44,76.68,76.4,76.45,29271.0,69.6456,69.8643,69.6092,69.6547,29271.0
2018-06-26 12:30:00,76.46,76.46,76.27,76.41,22549.0,69.6638,69.6638,69.4907,69.6183,22549.0
2018-06-26 13:00:00,76.46,76.66,76.44,76.63,16600.0,69.6638,69.8461,69.6456,69.8187,16600.0
2018-06-26 13:30:00,76.63,76.65,76.56,76.59,21318.0,69.8187,69.837,69.755,69.7823,21318.0
2018-06-26 14:00:00,76.59,76.7,76.59,76.7,16662.0,69.7823,69.8825,69.7823,69.8825,16662.0
2018-06-26 14:30:00,76.72,76.98,76.68,76.72,41933.0,69.9007,70.1376,69.8643,69.9007,41933.0
2018-06-26 15:00:00,76.75,76.78,76.5,76.54,36760.0,69.9281,69.9554,69.7003,69.7367,36760.0
2018-06-26 15:30:00,76.55,76.69,76.3,76.33,120963.0,69.7458,69.8734,69.5181,69.5454,120963.0
2018-06-27 09:30:00,76.46,77.18,76.25,77.13,117288.0,69.6638,70.3198,69.4725,70.2743,117288.0
2018-06-27 10:00:00,77.1,77.64,77.08,77.58,84697.0,70.247,70.739,70.2287,70.6843,84697.0
2018-06-27 10:30:00,77.55,77.76,77.5,77.56,27048.0,70.657,70.8483,70.6114,70.6661,27048.0
2018-06-27 11:00:00,77.56,77.68,77.43,77.53,64176.0,70.6661,70.7754,70.5476,70.6387,64176.0
2018-06-27 11:30:00,77.55,77.77,77.47,77.73,71957.0,70.657,70.8574,70.5841,70.821,71957.0
2018-06-27 12:00:00,77.75,77.8,77.62,77.69,35730.0,70.8392,70.8847,70.7207,70.7845,35730.0
2018-06-27 12:30:00,77.69,77.73,77.63,77.66,41449.0,70.7845,70.821,70.7298,70.7572,41449.0
2018-06-27 13:00:00,77.65,77.69,77.21,77.4,52878.0,70.7481,70.7845,70.3472,70.5203,52878.0
2018-06-27 13:30:00,77.4,77.66,77.38,77.6,70501.0,70.5203,70.7572,70.5021,70.7025,70501.0
2018-06-27 14:00:00,77.58,77.7,77.46,77.59,49484.0,70.6843,70.7936,70.575,70.6934,49484.0
2018-06-27 14:30:00,77.59,77.71,77.49,77.56,93659.0,70.6934,70.8027,70.6023,70.6661,93659.0
2018-06-27 15:00:00,77.56,77.63,77.29,77.56,107501.0,70.6661,70.7298,70.4201,70.6661,107501.0
2018-06-27 15:30:00,77.56,77.68,77.4,77.41,221629.0,70.6661,70.7754,70.5203,70.5294,221629.0
2018-06-28 09:30:00,77.15,77.37,76.84,77.18,46322.0,70.2925,70.493,70.0101,70.3198,46322.0
2018-06-28 10:00:00,77.2,77.51,77.18,77.4,247586.0,70.3381,70.6205,70.3198,70.5203,247586.0
2018-06-28 10:30:00,77.41,77.44,76.9,76.98,26886.0,70.5294,70.5567,70.0647,70.1376,26886.0
2018-06-28 11:00:00,76.98,77.02,76.78,77.02,95605.0,70.1376,70.1741,69.9554,70.1741,95605.0
2018-06-28 11:30:00,76.99,77.22,76.86,76.9,17752.0,70.1467,70.3563,70.0283,70.0647,17752.0
2018-06-28 12:00:00,76.92,77.04,76.64,76.68,15312.0,70.083,70.1923,69.8278,69.8643,15312.0
2018-06-28 12:30:00,76.69,77.04,76.66,77.01,10158.0,69.8734,70.1923,69.8461,70.165,10158.0
2018-06-28 13:00:00,77.01,77.23,76.93,77.19,11442.0,70.165,70.3654,70.0921,70.329,11442.0
2018-06-28 13:30:00,77.17,77.18,76.94,76.98,12676.0,70.3107,70.3198,70.1012,70.1376,12676.0
2018-06-28 14:00:00,76.97,77.11,76.92,77.09,20195.0,70.1285,70.2561,70.083,70.2378,20195.0
2018-06-28 14:30:00,77.09,77.41,77.03,77.38,14523.0,70.2378,70.5294,70.1832,70.5021,14523.0
2018-06-28 15:00:00,77.4,77.47,77.27,77.4,20877.0,70.5203,70.5841,70.4018,70.5203,20877.0
2018-06-28 15:30:00,77.4,77.4,77.08,77.2,72078.0,70.5203,70.5203,70.2287,70.3381,72078.0
2018-06-29 09:30:00,77.64,77.88,76.89,77.01,82219.0,70.739,70.9576,70.0556,70.165,82219.0
2018-06-29 10:00:00,76.95,77.76,76.94,77.56,19838.0,70.1103,70.8483,70.1012,70.6661,19838.0
2018-06-29 10:30:00,77.56,78.11,77.48,78.03,23374.0,70.6661,71.1672,70.5932,71.0943,23374.0
2018-06-29 11:00:00,78.04,78.09,77.79,78.06,14284.0,71.1034,71.149,70.8756,71.1216,14284.0
2018-06-29 11:30:00,78.02,78.11,77.88,77.88,10385.0,71.0852,71.1672,70.9576,70.9576,10385.0
2018-06-29 12:00:00,77.87,78.14,77.81,77.96,14858.0,70.9485,71.1945,70.8939,71.0305,14858.0
2018-06-29 12:30:00,77.95,77.99,77.75,77.76,14638.0,71.0214,71.0579,70.8392,70.8483,14638.0
2018-06-29 13:00:00,77.74,78.02,77.74,77.93,9044.0,70.8301,71.0852,70.8301,71.0032,9044.0
2018-06-29 13:30:00,77.92,78.12,77.87,78.11,18183.0,70.9941,71.1763,70.9485,71.1672,18183.0
2018-06-29 14:00:00,78.15,78.16,77.92,78.06,31662.0,71.2036,71.2127,70.9941,71.1216,31662.0
2018-06-29 14:30:00,78.08,78.08,77.85,77.99,51896.0,71.1399,71.1399,70.9303,71.0579,51896.0
2018-06-29 15:00:00,78.01,78.1,77.71,77.74,53722.0,71.0761,71.1581,70.8027,70.8301,53722.0
2018-06-29 15:30:00,77.73,77.83,77.33,77.37,108736.0,70.821,70.9121,70.4565,70.493,108736.0
2018-07-02 09:30:00,76.95,77.12,76.65,76.89,37297.0,70.1103,70.2652,69.837,70.0556,37297.0
2018-07-02 10:00:00,77.01,77.13,76.67,77.08,11548.0,70.165,70.2743,69.8552,70.2287,11548.0
2018-07-02 10:30:00,77.07,77.35,76.99,77.24,36566.0,70.2196,70.4747,70.1467,70.3745,36566.0
2018-07-02 11:00:00,77.28,77.57,77.28,77.45,29595.0,70.411,70.6752,70.411,70.5658,29595.0
2018-07-02 11:30:00,77.44,77.44,77.08,77.2,14462.0,70.5567,70.5567,70.2287,70.3381,14462.0
2018-07-02 12:00:00,77.17,77.24,76.94,76.98,13643.0,70.3107,70.3745,70.1012,70.1376,13643.0
2018-07-02 12:30:00,77.0,77.46,77.0,77.28,11998.0,70.1558,70.575,70.1558,70.411,11998.0
2018-07-02 13:00:00,77.26,77.3,77.06,77.06,25970.0,70.3927,70.4292,70.2105,70.2105,25970.0
2018-07-02 13:30:00,77.02,77.43,76.99,77.27,39112.0,70.1741,70.5476,70.1467,70.4018,39112.0
2018-07-02 14:00:00,77.24,77.59,77.19,77.53,15046.0,70.3745,70.6934,70.329,70.6387,15046.0
2018-07-02 14:30:00,77.56,77.61,77.31,77.38,18201.0,70.6661,70.7116,70.4383,70.5021,18201.0
2018-07-02 15:00:00,77.39,77.66,77.34,77.65,12108.0,70.5112,70.7572,70.4656,70.7481,12108.0
2018-07-02 15:30:00,77.65,77.71,77.47,77.65,58963.0,70.7481,70.8027,70.5841,70.7481,58963.0
2018-07-03 09:30:00,78.09,78.74,78.03,78.37,20009.0,71.149,71.7412,71.0943,71.4041,20009.0
2018-07-03 10:00:00,78.28,78.43,77.85,77.9,19130.0,71.3221,71.4587,70.9303,70.9759,19130.0
2018-07-03 10:30:00,77.95,78.0,77.7,77.7,19419.0,71.0214,71.067,70.7936,70.7936,19419.0
2018-07-03 11:00:00,77.7,77.93,77.62,77.75,17314.0,70.7936,71.0032,70.7207,70.8392,17314.0
2018-07-03 11:30:00,77.76,77.87,77.44,77.5,14617.0,70.8483,70.9485,70.5567,70.6114,14617.0
2018-07-03 12:00:00,77.51,77.53,77.23,77.28,19605.0,70.6205,70.6387,70.3654,70.411,19605.0
2018-07-03 12:30:00,77.28,77.3,76.92,77.06,49423.0,70.411,70.4292,70.083,70.2105,49423.0
2018-07-05 09:30:00,77.33,77.48,76.82,77.31,29196.0,70.4565,70.5932,69.9918,70.4383,29196.0
2018-07-05 10:00:00,77.44,77.54,77.1,77.45,13911.0,70.5567,70.6478,70.247,70.5658,13911.0
2018-07-05 10:30:00,77.46,77.6,77.08,77.25,14475.0,70.575,70.7025,70.2287,70.3836,14475.0
2018-07-05 11:00:00,77.18,77.59,77.18,77.54,18618.0,70.3198,70.6934,70.3198,70.6478,18618.0
2018-07-05 11:30:00,77.52,77.73,77.5,77.5,12805.0,70.6296,70.821,70.6114,70.6114,12805.0
2018-07-05 12:00:00,77.5,77.69,77.49,77.67,9759.0,70.6114,70.7845,70.6023,70.7663,9759.0
2018-07-05 12:30:00,77.68,77.68,77.56,77.64,8666.0,70.7754,70.7754,70.6661,70.739,8666.0
2018-07-05 13:00:00,77.68,77.81,77.68,77.81,9223.0,70.7754,70.8939,70.7754,70.8939,9223.0
2018-07-05 13:30:00,77.83,77.84,77.7,77.73,12328.0,70.9121,70.9212,70.7936,70.821,12328.0
2018-07-05 14:00:00,77.73,77.8,77.43,77.68,16050.0,70.821,70.8847,70.5476,70.7754,16050.0
2018-07-05 14:30:00,77.68,77.7,77.55,77.67,14631.0,70.7754,70.7936,70.657,70.7663,14631.0
2018-07-05 15:00:00,77.64,77.85,77.64,77.83,32567.0,70.739,70.9303,70.739,70.9121,32567.0
2018-07-05 15:30:00,77.82,78.07,77.77,77.89,111234.0,70.903,71.1307,70.8574,70.9667,111234.0
2018-07-06 09:30:00,77.73,77.73,76.69,77.09,80229.0,70.821,70.821,69.8734,70.2378,80229.0
2018-07-06 10:00:00,77.09,77.24,76.93,77.09,55505.0,70.2378,70.3745,70.0921,70.2378,55505.0
2018-07-06 10:30:00,77.09,77.16,76.81,76.83,81501.0,70.2378,70.3016,69.9827,70.001,81501.0
2018-07-06 11:00:00,76.82,77.1,76.78,76.91,73820.0,69.9918,70.247,69.9554,70.0738,73820.0
2018-07-06 11:30:00,76.9,77.22,76.78,77.22,103252.0,70.0647,70.3563,69.9554,70.3563,103252.0
2018-07-06 12:00:00,77.24,77.51,77.24,77.31,35535.0,70.3745,70.6205,70.3745,70.4383,35535.0
2018-07-06 12:30:00,77.33,77.43,77.13,77.21,52870.0,70.4565,70.5476,70.2743,70.3472,52870.0
2018-07-06 13:00:00,77.22,77.4,77.22,77.32,33970.0,70.3563,70.5203,70.3563,70.4474,33970.0
2018-07-06 13:30:00,77.31,77.39,77.17,77.23,25854.0,70.4383,70.5112,70.3107,70.3654,25854.0
2018-07-06 14:00:00,77.25,77.29,77.14,77.19,32424.0,70.3836,70.4201,70.2834,70.329,32424.0
2018-07-06 14:30:00,77.18,77.18,76.95,77.01,48109.0,70.3198,70.3198,70.1103,70.165,48109.0
2018-07-06 15:00:00,77.01,77.06,76.9,77.01,50685.0,70.165,70.2105,70.0647,70.165,50685.0
2018-07-06 15:30:00,77.0,77.06,76.77,76.86,148859.0,70.1558,70.2105,69.9463,70.0283,148859.0
2018-07-09 09:30:00,77.26,77.53,76.89,77.3,44788.0,70.3927,70.6387,70.0556,70.4292,44788.0
2018-07-09 10:00:00,77.34,77.79,77.2,77.79,33111.0,70.4656,70.8756,70.3381,70.8756,33111.0
2018-07-09 10:30:00,77.81,78.18,77.77,77.98,29688.0,70.8939,71.231,70.8574,71.0487,29688.0
2018-07-09 11:00:00,77.99,78.03,77.75,77.86,25024.0,71.0579,71.0943,70.8392,70.9394,25024.0
2018-07-09 11:30:00,77.84,78.1,77.77,78.1,83478.0,70.9212,71.1581,70.8574,71.1581,83478.0
2018-07-09 12:00:00,78.08,78.35,78.06,78.12,14159.0,71.1399,71.3859,71.1216,71.1763,14159.0
2018-07-09 12:30:00,78.14,78.18,77.98,78.03,19959.0,71.1945,71.231,71.0487,71.0943,19959.0
2018-07-09 13:00:00,78.03,78.04,77.8,77.82,23189.0,71.0943,71.1034,70.8847,70.903,23189.0
2018-07-09 13:30:00,77.82,77.96,77.79,77.93,14876.0,70.903,71.0305,70.8756,71.0032,14876.0
2018-07-09 14:00:00,77.93,77.98,77.76,77.81,30825.0,71.0032,71.0487,70.8483,70.8939,30825.0
2018-07-09 14:30:00,77.82,77.9,77.73,77.77,28975.0,70.903,70.9759,70.821,70.8574,28975.0
2018-07-09 15:00:00,77.77,77.9,77.74,77.85,43492.0,70.8574,70.9759,70.8301,70.9303,43492.0
2018-07-09 15:30:00,77.84,77.95,77.83,77.94,94599.0,70.9212,71.0214,70.9121,71.0123,94599.0
2018-07-10 09:30:00,77.99,78.3,77.66,78.03,49397.0,71.0579,71.3403,70.7572,71.0943,49397.0
2018-07-10 10:00:00,78.05,78.18,77.86,77.91,34124.0,71.1125,71.231,70.9394,70.985,34124.0
2018-07-10 10:30:00,77.9,78.25,77.9,78.08,37543.0,70.9759,71.2947,70.9759,71.1399,37543.0
2018-07-10 11:00:00,78.08,78.16,77.79,77.88,63523.0,71.1399,71.2127,70.8756,70.9576,63523.0
2018-07-10 11:30:00,77.87,78.08,77.83,77.93,23166.0,70.9485,71.1399,70.9121,71.0032,23166.0
2018-07-10 12:00:00,77.93,78.13,77.93,78.06,28032.0,71.0032,71.1854,71.0032,71.1216,28032.0
2018-07-10 12:30:00,78.04,78.07,77.92,78.01,24293.0,71.1034,71.1307,70.9941,71.0761,24293.0
2018-07-10 13:00:00,78.04,78.12,78.04,78.08,16864.0,71.1034,71.1763,71.1034,71.1399,16864.0
2018-07-10 13:30:00,78.09,78.1,77.93,78.0,17434.0,71.149,71.1581,71.0032,71.067,17434.0
2018-07-10 14:00:00,78.04,78.25,78.03,78.22,30769.0,71.1034,71.2947,71.0943,71.2674,30769.0
2018-07-10 14:30:00,78.23,78.35,78.23,78.35,34741.0,71.2765,71.3859,71.2765,71.3859,34741.0
2018-07-10 15:00:00,78.36,78.44,78.29,78.37,29813.0,71.395,71.4679,71.3312,71.4041,29813.0
2018-07-10 15:30:00,78.36,78.4,78.27,78.33,76995.0,71.395,71.4314,71.313,71.3676,76995.0
2018-07-11 09:30:00,78.09,78.16,77.46,77.5,25908.0,71.149,71.2127,70.575,70.6114,25908.0
2018-07-11 10:00:00,77.53,77.91,77.48,77.87,28411.0,70.6387,70.985,70.5932,70.9485,28411.0
2018-07-11 10:30:00,77.91,78.05,77.8,77.98,11018.0,70.985,71.1125,70.8847,71.0487,11018.0
2018-07-11 11:00:00,77.99,78.21,77.85,77.9,8873.0,71.0579,71.2583,70.9303,70.9759,8873.0
2018-07-11 11:30:00,77.82,78.01,77.78,77.78,11501.0,70.903,71.0761,70.8665,70.8665,11501.0
2018-07-11 12:00:00,77.77,77.96,77.73,77.87,4750.0,70.8574,71.0305,70.821,70.9485,4750.0
2018-07-11 12:30:00,78.0,78.08,77.84,77.89,9705.0,71.067,71.1399,70.9212,70.9667,9705.0
2018-07-11 13:00:00,77.89,77.92,77.76,77.85,6160.0,70.9667,70.9941,70.8483,70.9303,6160.0
2018-07-11 13:30:00,77.9,77.93,77.8,77.82,5618.0,70.9759,71.0032,70.8847,70.903,5618.0
2018-07-11 14:00:00,77.84,78.12,77.84,78.11,27706.0,70.9212,71.1763,70.9212,71.1672,27706.0
2018-07-11 14:30:00,78.11,78.19,78.04,78.08,16555.0,71.1672,71.2401,71.1034,71.1399,16555.0
2018-07-11 15:00:00,78.07,78.23,77.97,77.98,20443.0,71.1307,71.2765,71.0396,71.0487,20443.0
2018-07-11 15:30:00,78.01,78.18,77.89,77.9,49247.0,71.0761,71.231,70.9667,70.9759,49247.0
2018-07-12 09:30:00,78.4,78.86,78.0,78.53,17310.0,71.4314,71.8505,71.067,71.5499,17310.0
2018-07-12 10:00:00,78.61,78.7,78.24,78.63,14348.0,71.6227,71.7047,71.2856,71.641,14348.0
2018-07-12 10:30:00,78.66,78.72,78.42,78.72,19049.0,71.6683,71.723,71.4496,71.723,19049.0
2018-07-12 11:00:00,78.79,78.86,78.55,78.65,14833.0,71.7867,71.8505,71.5681,71.6592,14833.0
2018-07-12 11:30:00,78.7,79.1,78.65,79.05,13999.0,71.7047,72.0692,71.6592,72.0236,13999.0
2018-07-12 12:00:00,79.05,79.08,78.94,79.04,11007.0,72.0236,72.051,71.9234,72.0145,11007.0
2018-07-12 12:30:00,79.06,79.14,78.86,78.94,40561.0,72.0327,72.1056,71.8505,71.9234,40561.0
2018-07-12 13:00:00,78.91,79.09,78.88,79.09,21297.0,71.8961,72.0601,71.8687,72.0601,21297.0
2018-07-12 13:30:00,79.09,79.28,79.02,79.09,24568.0,72.0601,72.2332,71.9963,72.0601,24568.0
2018-07-12 14:00:00,79.11,79.23,79.1,79.23,16158.0,72.0783,72.1876,72.0692,72.1876,16158.0
2018-07-12 14:30:00,79.2,79.21,79.04,79.12,20025.0,72.1603,72.1694,72.0145,72.0874,20025.0
2018-07-12 15:00:00,79.15,79.23,78.97,79.17,37490.0,72.1147,72.1876,71.9507,72.133,37490.0
2018-07-12 15:30:00,79.16,79.16,79.01,79.08,61514.0,72.1239,72.1239,71.9872,72.051,61514.0
2018-07-13 09:30:00,79.3,79.83,77.86,79.75,67270.0,72.2514,72.7343,70.9394,72.6614,67270.0
2018-07-13 10:00:00,79.76,79.76,79.37,79.4,8659.0,72.6705,72.6705,72.3152,72.3425,8659.0
2018-07-13 10:30:00,79.41,79.92,79.4,79.85,15136.0,72.3516,72.8163,72.3425,72.7525,15136.0
2018-07-13 11:00:00,79.87,80.03,79.8,79.88,25909.0,72.7707,72.9165,72.707,72.7799,25909.0
2018-07-13 11:30:00,79.9,79.98,79.56,79.64,32870.0,72.7981,72.871,72.4883,72.5612,32870.0
2018-07-13 12:00:00,79.64,79.73,79.35,79.36,29053.0,72.5612,72.6432,72.297,72.3061,29053.0
2018-07-13 12:30:00,79.36,79.71,79.35,79.67,24307.0,72.3061,72.625,72.297,72.5885,24307.0
2018-07-13 13:00:00,79.66,79.69,79.58,79.64,18398.0,72.5794,72.6067,72.5065,72.5612,18398.0
2018-07-13 13:30:00,79.66,79.74,79.52,79.73,18317.0,72.5794,72.6523,72.4519,72.6432,18317.0
2018-07-13 14:00:00,79.75,79.91,79.67,79.9,25022.0,72.6614,72.8072,72.5885,72.7981,25022.0
2018-07-13 14:30:00,79.89,79.95,79.76,79.77,33894.0,72.789,72.8436,72.6705,72.6796,33894.0
2018-07-13 15:00:00,79.78,79.87,79.64,79.65,45085.0,72.6887,72.7707,72.5612,72.5703,45085.0
2018-07-13 15:30:00,79.66,79.78,79.65,79.72,75533.0,72.5794,72.6887,72.5703,72.6341,75533.0
2018-07-16 09:30:00,79.59,79.81,79.18,79.18,32717.0,72.5156,72.7161,72.1421,72.1421,32717.0
2018-07-16 10:00:00,79.22,79.57,79.17,79.53,36824.0,72.1785,72.4974,72.133,72.461,36824.0
2018-07-16 10:30:00,79.48,79.49,79.11,79.18,26849.0,72.4154,72.4245,72.0783,72.1421,26849.0
2018-07-16 11:00:00,79.19,79.48,79.16,79.43,37803.0,72.1512,72.4154,72.1239,72.3699,37803.0
2018-07-16 11:30:00,79.44,79.5,79.18,79.27,84478.0,72.379,72.4336,72.1421,72.2241,84478.0
2018-07-16 12:00:00,79.29,79.45,79.24,79.32,26084.0,72.2423,72.3881,72.1967,72.2696,26084.0
2018-07-16 12:30:00,79.36,79.36,79.11,79.17,12900.0,72.3061,72.3061,72.0783,72.133,12900.0
2018-07-16 13:00:00,79.17,79.17,79.0,79.08,12554.0,72.133,72.133,71.9781,72.051,12554.0
2018-07-16 13:30:00,79.07,79.36,79.06,79.29,126925.0,72.0419,72.3061,72.0327,72.2423,126925.0
2018-07-16 14:00:00,79.28,79.4,79.23,79.33,30201.0,72.2332,72.3425,72.1876,72.2787,30201.0
2018-07-16 14:30:00,79.31,79.31,79.24,79.27,29242.0,72.2605,72.2605,72.1967,72.2241,29242.0
2018-07-16 15:00:00,79.26,79.4,79.24,79.31,42692.0,72.215,72.3425,72.1967,72.2605,42692.0
2018-07-16 15:30:00,79.32,79.35,79.22,79.24,80921.0,72.2696,72.297,72.1785,72.1967,80921.0
2018-07-17 09:30:00,78.74,79.69,78.74,79.65,19831.0,71.7412,72.6067,71.7412,72.5703,19831.0
2018-07-17 10:00:00,79.62,79.99,79.56,79.93,38605.0,72.543,72.8801,72.4883,72.8254,38605.0
2018-07-17 10:30:00,79.92,80.04,79.78,79.91,27132.0,72.8163,72.9256,72.6887,72.8072,27132.0
2018-07-17 11:00:00,79.97,80.05,79.81,79.92,34677.0,72.8619,72.9347,72.7161,72.8163,34677.0
2018-07-17 11:30:00,79.92,79.92,79.66,79.72,13504.0,72.8163,72.8163,72.5794,72.6341,13504.0
2018-07-17 12:00:00,79.72,79.76,79.57,79.7,13800.0,72.6341,72.6705,72.4974,72.6159,13800.0
2018-07-17 12:30:00,79.68,80.0,79.63,80.0,11953.0,72.5976,72.8892,72.5521,72.8892,11953.0
2018-07-17 13:00:00,80.0,80.03,79.76,79.8,14178.0,72.8892,72.9165,72.6705,72.707,14178.0
2018-07-17 13:30:00,79.84,79.95,79.8,79.83,16939.0,72.7434,72.8436,72.707,72.7343,16939.0
2018-07-17 14:00:00,79.8,79.82,79.68,79.81,15785.0,72.707,72.7252,72.5976,72.7161,15785.0
2018-07-17 14:30:00,79.8,79.88,79.77,79.8,13706.0,72.707,72.7799,72.6796,72.707,13706.0
2018-07-17 15:00:00,79.78,80.04,79.78,80.01,25124.0,72.6887,72.9256,72.6887,72.8983,25124.0
2018-07-17 15:30:00,80.01,80.12,80.0,80.07,148968.0,72.8983,72.9985,72.8892,72.953,148968.0
2018-07-18 09:30:00,80.05,80.36,80.01,80.16,33230.0,72.9347,73.2172,72.8983,73.035,33230.0
2018-07-18 10:00:00,80.17,80.29,79.87,79.88,15753.0,73.0441,73.1534,72.7707,72.7799,15753.0
2018-07-18 10:30:00,79.85,80.0,79.72,79.87,17300.0,72.7525,72.8892,72.6341,72.7707,17300.0
2018-07-18 11:00:00,79.87,80.03,79.82,80.0,21262.0,72.7707,72.9165,72.7252,72.8892,21262.0
2018-07-18 11:30:00,80.03,80.16,79.91,80.12,29854.0,72.9165,73.035,72.8072,72.9985,29854.0
2018-07-18 12:00:00,80.11,80.11,79.87,79.87,31277.0,72.9894,72.9894,72.7707,72.7707,31277.0
2018-07-18 12:30:00,79.89,79.91,79.53,79.53,30392.0,72.789,72.8072,72.461,72.461,30392.0
2018-07-18 13:00:00,79.55,79.64,79.47,79.6,28177.0,72.4792,72.5612,72.4063,72.5247,28177.0
2018-07-18 13:30:00,79.58,79.62,79.41,79.41,28261.0,72.5065,72.543,72.3516,72.3516,28261.0
2018-07-18 14:00:00,79.41,79.47,79.28,79.38,25794.0,72.3516,72.4063,72.2332,72.3243,25794.0
2018-07-18 14:30:00,79.37,79.41,79.28,79.33,30511.0,72.3152,72.3516,72.2332,72.2787,30511.0
2018-07-18 15:00:00,79.34,79.34,79.25,79.26,32035.0,72.2879,72.2879,72.2059,72.215,32035.0
2018-07-18 15:30:00,79.25,79.35,79.19,79.24,124106.0,72.2059,72.297,72.1512,72.1967,124106.0
2018-07-19 09:30:00,78.92,79.22,78.27,78.7,62793.0,71.9052,72.1785,71.313,71.7047,62793.0
2018-07-19 10:00:00,78.81,78.89,78.37,78.48,91072.0,71.805,71.8779,71.4041,71.5043,91072.0
2018-07-19 10:30:00,78.5,78.63,78.41,78.46,76036.0,71.5225,71.641,71.4405,71.4861,76036.0
2018-07-19 11:00:00,78.44,78.83,78.38,78.73,65499.0,71.4679,71.8232,71.4132,71.7321,65499.0
2018-07-19 11:30:00,78.74,79.06,78.74,78.99,33979.0,71.7412,72.0327,71.7412,71.969,33979.0
2018-07-19 12:00:00,78.98,79.03,78.75,78.76,36473.0,71.9599,72.0054,71.7503,71.7594,36473.0
2018-07-19 12:30:00,78.77,78.79,78.62,78.66,40552.0,71.7685,71.7867,71.6319,71.6683,40552.0
2018-07-19 13:00:00,78.64,78.77,78.58,78.71,32658.0,71.6501,71.7685,71.5954,71.7139,32658.0
2018-07-19 13:30:00,78.69,78.82,78.64,78.7,36352.0,71.6956,71.8141,71.6501,71.7047,36352.0
2018-07-19 14:00:00,78.73,78.83,78.66,78.74,59134.0,71.7321,71.8232,71.6683,71.7412,59134.0
2018-07-19 14:30:00,78.75,78.76,78.62,78.72,42156.0,71.7503,71.7594,71.6319,71.723,42156.0
2018-07-19 15:00:00,78.7,78.75,78.53,78.66,43437.0,71.7047,71.7503,71.5499,71.6683,43437.0
2018-07-19 15:30:00,78.67,78.75,78.58,78.69,140019.0,71.6774,71.7503,71.5954,71.6956,140019.0
2018-07-20 09:30:00,78.38,78.86,78.05,78.67,72421.0,71.4132,71.8505,71.1125,71.6774,72421.0
2018-07-20 10:00:00,78.69,79.03,78.62,79.03,20247.0,71.6956,72.0054,71.6319,72.0054,20247.0
2018-07-20 10:30:00,79.08,79.46,78.98,79.4,55593.0,72.051,72.3972,71.9599,72.3425,55593.0
2018-07-20 11:00:00,79.45,79.91,79.35,79.85,30285.0,72.3881,72.8072,72.297,72.7525,30285.0
2018-07-20 11:30:00,79.88,80.02,79.8,79.93,14882.0,72.7799,72.9074,72.707,72.8254,14882.0
2018-07-20 12:00:00,79.89,80.37,79.87,80.32,21560.0,72.789,73.2263,72.7707,73.1807,21560.0
2018-07-20 12:30:00,80.31,80.47,80.16,80.29,34747.0,73.1716,73.3174,73.035,73.1534,34747.0
2018-07-20 13:00:00,80.31,80.34,80.16,80.21,27988.0,73.1716,73.199,73.035,73.0805,27988.0
2018-07-20 13:30:00,80.2,80.21,80.05,80.15,21300.0,73.0714,73.0805,72.9347,73.0259,21300.0
2018-07-20 14:00:00,80.16,80.28,79.85,80.04,33890.0,73.035,73.1443,72.7525,72.9256,33890.0
2018-07-20 14:30:00,80.04,80.06,79.69,79.72,31315.0,72.9256,72.9439,72.6067,72.6341,31315.0
2018-07-20 15:00:00,79.72,79.78,79.4,79.47,34628.0,72.6341,72.6887,72.3425,72.4063,34628.0
2018-07-20 15:30:00,79.47,79.57,79.43,79.5,96832.0,72.4063,72.4974,72.3699,72.4336,96832.0
2018-07-23 09:30:00,79.73,79.85,78.64,79.3,32058.0,72.6432,72.7525,71.6501,72.2514,32058.0
2018-07-23 10:00:00,79.25,79.33,79.05,79.2,34080.0,72.2059,72.2787,72.0236,72.1603,34080.0
2018-07-23 10:30:00,79.19,79.22,78.86,78.94,24670.0,72.1512,72.1785,71.8505,71.9234,24670.0
2018-07-23 11:00:00,78.94,79.2,78.9,78.97,23195.0,71.9234,72.1603,71.887,71.9507,23195.0
2018-07-23 11:30:00,78.93,79.04,78.76,79.04,29104.0,71.9143,72.0145,71.7594,72.0145,29104.0
2018-07-23 12:00:00,79.07,79.07,78.82,78.84,10757.0,72.0419,72.0419,71.8141,71.8323,10757.0
2018-07-23 12:30:00,78.82,78.98,78.75,78.88,26603.0,71.8141,71.9599,71.7503,71.8687,26603.0
2018-07-23 13:00:00,78.9,78.95,78.66,78.71,7380.0,71.887,71.9325,71.6683,71.7139,7380.0
2018-07-23 13:30:00,78.67,78.79,78.66,78.7,15454.0,71.6774,71.7867,71.6683,71.7047,15454.0
2018-07-23 14:00:00,78.71,78.85,78.59,78.59,8764.0,71.7139,71.8414,71.6045,71.6045,8764.0
2018-07-23 14:30:00,78.61,78.68,78.46,78.65,20126.0,71.6227,71.6865,71.4861,71.6592,20126.0
2018-07-23 15:00:00,78.64,78.69,78.5,78.57,73002.0,71.6501,71.6956,71.5225,71.5863,73002.0
2018-07-23 15:30:00,78.57,78.72,78.51,78.7,96058.0,71.5863,71.723,71.5316,71.7047,96058.0
2018-07-24 09:30:00,78.86,79.22,78.82,79.11,47197.0,71.8505,72.1785,71.8141,72.0783,47197.0
2018-07-24 10:00:00,79.11,79.25,78.95,79.19,27381.0,72.0783,72.2059,71.9325,72.1512,27381.0
2018-07-24 10:30:00,79.19,79.47,79.18,79.26,58654.0,72.1512,72.4063,72.1421,72.215,58654.0
2018-07-24 11:00:00,79.28,79.65,79.1,79.63,55704.0,72.2332,72.5703,72.0692,72.5521,55704.0
2018-07-24 11:30:00,79.63,79.66,79.37,79.51,19149.0,72.5521,72.5794,72.3152,72.4427,19149.0
2018-07-24 12:00:00,79.5,79.67,79.45,79.63,22010.0,72.4336,72.5885,72.3881,72.5521,22010.0
2018-07-24 12:30:00,79.58,79.58,79.37,79.37,20324.0,72.5065,72.5065,72.3152,72.3152,20324.0
2018-07-24 13:00:00,79.41,79.54,79.28,79.28,20308.0,72.3516,72.4701,72.2332,72.2332,20308.0
2018-07-24 13:30:00,79.26,79.43,79.19,79.31,92609.0,72.215,72.3699,72.1512,72.2605,92609.0
2018-07-24 14:00:00,79.3,79.36,79.12,79.31,148187.0,72.2514,72.3061,72.0874,72.2605,148187.0
2018-07-24 14:30:00,79.31,79.75,79.22,79.75,186141.0,72.2605,72.6614,72.1785,72.6614,186141.0
2018-07-24 15:00:00,79.71,79.85,79.69,79.79,104557.0,72.625,72.7525,72.6067,72.6979,104557.0
2018-07-24 15:30:00,79.79,79.96,79.73,79.82,289815.0,72.6979,72.8527,72.6432,72.7252,289815.0
2018-07-25 09:30:00,80.0,80.11,79.64,80.09,78277.0,72.8892,72.9894,72.5612,72.9712,78277.0
2018-07-25 10:00:00,80.04,80.08,79.05,79.25,88543.0,72.9256,72.9621,72.0236,72.2059,88543.0
2018-07-25 10:30:00,79.25,79.52,78.68,78.73,79729.0,72.2059,72.4519,71.6865,71.7321,79729.0
2018-07-25 11:00:00,78.72,78.94,78.41,78.92,55671.0,71.723,71.9234,71.4405,71.9052,55671.0
2018-07-25 11:30:00,78.9,79.39,78.89,79.3,31357.0,71.887,72.3334,71.8779,72.2514,31357.0
2018-07-25 12:00:00,79.34,79.34,79.11,79.21,23432.0,72.2879,72.2879,72.0783,72.1694,23432.0
2018-07-25 12:30:00,79.21,79.41,79.16,79.4,42073.0,72.1694,72.3516,72.1239,72.3425,42073.0
2018-07-25 13:00:00,79.41,79.56,79.24,79.28,37905.0,72.3516,72.4883,72.1967,72.2332,37905.0
2018-07-25 13:30:00,79.26,79.52,79.26,79.48,34221.0,72.215,72.4519,72.215,72.4154,34221.0
2018-07-25 14:00:00,79.49,79.57,79.43,79.5,36807.0,72.4245,72.4974,72.3699,72.4336,36807.0
2018-07-25 14:30:00,79.5,79.67,79.41,79.67,45879.0,72.4336,72.5885,72.3516,72.5885,45879.0
2018-07-25 15:00:00,79.66,79.73,79.52,79.63,63463.0,72.5794,72.6432,72.4519,72.5521,63463.0
2018-07-25 15:30:00,79.63,80.37,79.54,80.09,248967.0,72.5521,73.2263,72.4701,72.9712,248967.0
2018-07-26 09:30:00,77.5,80.79,75.89,80.35,158422.0,70.6114,73.609,69.1445,73.2081,158422.0
2018-07-26 10:00:00,80.35,81.73,80.2,81.72,88047.0,73.2081,74.4654,73.0714,74.4563,88047.0
2018-07-26 10:30:00,81.69,82.2,81.56,81.71,116996.0,74.429,74.8936,74.3105,74.4472,116996.0
2018-07-26 11:00:00,81.71,82.11,81.59,81.93,39144.0,74.4472,74.8116,74.3379,74.6476,39144.0
2018-07-26 11:30:00,81.99,82.01,81.32,81.94,41876.0,74.7023,74.7205,74.0919,74.6568,41876.0
2018-07-26 12:00:00,81.98,82.12,81.59,81.62,46008.0,74.6932,74.8208,74.3379,74.3652,46008.0
2018-07-26 12:30:00,81.57,81.57,81.03,81.13,50542.0,74.3196,74.3196,73.8276,73.9188,50542.0
2018-07-26 13:00:00,81.05,81.87,81.02,81.84,25762.0,73.8459,74.593,73.8185,74.5656,25762.0
2018-07-26 13:30:00,81.85,81.85,81.5,81.71,35994.0,74.5748,74.5748,74.2559,74.4472,35994.0
2018-07-26 14:00:00,81.73,82.09,81.72,81.98,69442.0,74.4654,74.7934,74.4563,74.6932,69442.0
2018-07-26 14:30:00,81.99,82.06,81.44,81.65,60673.0,74.7023,74.7661,74.2012,74.3925,60673.0
2018-07-26 15:00:00,81.67,81.73,81.43,81.57,46123.0,74.4108,74.4654,74.1921,74.3196,46123.0
2018-07-26 15:30:00,81.59,81.77,81.43,81.5,133501.0,74.3379,74.5019,74.1921,74.2559,133501.0
2018-07-27 09:30:00,81.73,82.1,81.11,81.38,75672.0,74.4654,74.8025,73.9005,74.1465,75672.0
2018-07-27 10:00:00,81.53,81.97,81.3,81.91,59308.0,74.2832,74.6841,74.0736,74.6294,59308.0
2018-07-27 10:30:00,81.89,81.91,81.71,81.89,48382.0,74.6112,74.6294,74.4472,74.6112,48382.0
2018-07-27 11:00:00,81.91,81.97,81.67,81.74,48931.0,74.6294,74.6841,74.4108,74.4745,48931.0
2018-07-27 11:30:00,81.77,81.87,81.68,81.71,19399.0,74.5019,74.593,74.4199,74.4472,19399.0
2018-07-27 12:00:00,81.73,81.73,81.51,81.57,45502.0,74.4654,74.4654,74.265,74.3196,45502.0
2018-07-27 12:30:00,81.59,81.76,81.45,81.63,128728.0,74.3379,74.4928,74.2103,74.3743,128728.0
2018-07-27 13:00:00,81.63,81.73,81.36,81.5,104458.0,74.3743,74.4654,74.1283,74.2559,104458.0
2018-07-27 13:30:00,81.51,81.65,81.43,81.55,23336.0,74.265,74.3925,74.1921,74.3014,23336.0
2018-07-27 14:00:00,81.55,81.62,81.4,81.48,123353.0,74.3014,74.3652,74.1648,74.2376,123353.0
2018-07-27 14:30:00,81.48,81.57,81.45,81.48,45184.0,74.2376,74.3196,74.2103,74.2376,45184.0
2018-07-27 15:00:00,81.51,81.74,81.5,81.58,66344.0,74.265,74.4745,74.2559,74.3288,66344.0
2018-07-27 15:30:00,81.59,81.71,81.51,81.61,169536.0,74.3379,74.4472,74.265,74.3561,169536.0
2018-07-30 09:30:00,81.89,82.45,81.53,81.66,46345.0,74.6112,75.1214,74.2832,74.4016,46345.0
2018-07-30 10:00:00,81.71,82.14,81.71,82.05,59673.0,74.4472,74.839,74.4472,74.757,59673.0
2018-07-30 10:30:00,82.08,82.22,81.87,82.16,29932.0,74.7843,74.9119,74.593,74.8572,29932.0
2018-07-30 11:00:00,82.08,82.13,81.87,82.09,80169.0,74.7843,74.8299,74.593,74.7934,80169.0
2018-07-30 11:30:00,82.1,82.12,81.93,81.94,35405.0,74.8025,74.8208,74.6476,74.6568,35405.0
2018-07-30 12:00:00,81.92,81.92,81.47,81.63,109345.0,74.6385,74.6385,74.2285,74.3743,109345.0
2018-07-30 12:30:00,81.63,81.73,81.27,81.46,50726.0,74.3743,74.4654,74.0463,74.2194,50726.0
2018-07-30 13:00:00,81.43,81.43,81.14,81.28,28548.0,74.1921,74.1921,73.9279,74.0554,28548.0
2018-07-30 13:30:00,81.3,81.53,81.18,81.5,26758.0,74.0736,74.2832,73.9643,74.2559,26758.0
2018-07-30 14:00:00,81.48,81.53,81.3,81.4,55729.0,74.2376,74.2832,74.0736,74.1648,55729.0
2018-07-30 14:30:00,81.4,81.42,81.21,81.22,29463.0,74.1648,74.183,73.9916,74.0008,29463.0
2018-07-30 15:00:00,81.19,81.26,80.9,80.9,34485.0,73.9734,74.0372,73.7092,73.7092,34485.0
2018-07-30 15:30:00,80.89,81.03,80.86,80.94,62319.0,73.7001,73.8276,73.6728,73.7456,62319.0
2018-07-31 09:30:00,81.29,81.53,80.66,80.95,50238.0,74.0645,74.2832,73.4905,73.7548,50238.0
2018-07-31 10:00:00,80.95,81.63,80.91,81.58,30209.0,73.7548,74.3743,73.7183,74.3288,30209.0
2018-07-31 10:30:00,81.6,81.89,81.43,81.43,50383.0,74.347,74.6112,74.1921,74.1921,50383.0
2018-07-31 11:00:00,81.42,81.69,81.35,81.69,15184.0,74.183,74.429,74.1192,74.429,15184.0
2018-07-31 11:30:00,81.7,81.76,81.33,81.33,18493.0,74.4381,74.4928,74.101,74.101,18493.0
2018-07-31 12:00:00,81.35,81.52,81.27,81.44,23541.0,74.1192,74.2741,74.0463,74.2012,23541.0
2018-07-31 12:30:00,81.47,81.66,81.41,81.62,15975.0,74.2285,74.4016,74.1739,74.3652,15975.0
2018-07-31 13:00:00,81.59,81.66,81.49,81.61,20411.0,74.3379,74.4016,74.2468,74.3561,20411.0
2018-07-31 13:30:00,81.63,81.65,81.47,81.58,18476.0,74.3743,74.3925,74.2285,74.3288,18476.0
2018-07-31 14:00:00,81.58,81.6,81.48,81.48,30368.0,74.3288,74.347,74.2376,74.2376,30368.0
2018-07-31 14:30:00,81.48,81.85,81.48,81.78,29247.0,74.2376,74.5748,74.2376,74.511,29247.0
2018-07-31 15:00:00,81.76,81.78,81.58,81.65,25236.0,74.4928,74.511,74.3288,74.3925,25236.0
2018-07-31 15:30:00,81.67,81.69,81.41,81.54,133786.0,74.4108,74.429,74.1739,74.2923,133786.0
2018-08-01 09:30:00,81.54,82.28,81.08,81.31,41984.0,74.2923,74.9665,73.8732,74.0828,41984.0
2018-08-01 10:00:00,81.42,81.73,81.31,81.62,56061.0,74.183,74.4654,74.0828,74.3652,56061.0
2018-08-01 10:30:00,81.57,81.72,81.5,81.56,32516.0,74.3196,74.4563,74.2559,74.3105,32516.0
2018-08-01 11:00:00,81.56,81.66,81.42,81.49,34837.0,74.3105,74.4016,74.183,74.2468,34837.0
2018-08-01 11:30:00,81.51,81.55,81.0,81.04,109068.0,74.265,74.3014,73.8003,73.8368,109068.0
2018-08-01 12:00:00,81.0,81.06,80.77,80.77,16215.0,73.8003,73.855,73.5908,73.5908,16215.0
2018-08-01 12:30:00,80.75,80.86,80.64,80.82,10950.0,73.5725,73.6728,73.4723,73.6363,10950.0
2018-08-01 13:00:00,80.85,80.93,80.78,80.78,7000.0,73.6636,73.7365,73.5999,73.5999,7000.0
2018-08-01 13:30:00,80.77,80.83,80.68,80.76,13324.0,73.5908,73.6454,73.5088,73.5816,13324.0
2018-08-01 14:00:00,80.79,80.85,80.58,80.7,10367.0,73.609,73.6636,73.4176,73.527,10367.0
2018-08-01 14:30:00,80.72,80.93,80.62,80.89,13122.0,73.5452,73.7365,73.4541,73.7001,13122.0
2018-08-01 15:00:00,80.88,81.01,80.81,80.88,15041.0,73.691,73.8094,73.6272,73.691,15041.0
2018-08-01 15:30:00,80.88,81.05,80.85,80.89,75084.0,73.691,73.8459,73.6636,73.7001,75084.0
2018-08-02 09:30:00,80.55,80.91,80.24,80.86,14799.0,73.3903,73.7183,73.1079,73.6728,14799.0
2018-08-02 10:00:00,80.78,80.78,80.55,80.57,11963.0,73.5999,73.5999,73.3903,73.4085,11963.0
2018-08-02 10:30:00,80.58,80.65,80.27,80.4,11286.0,73.4176,73.4814,73.1352,73.2536,11286.0
2018-08-02 11:00:00,80.43,80.7,80.4,80.5,27288.0,73.281,73.527,73.2536,73.3447,27288.0
2018-08-02 11:30:00,80.51,80.65,80.36,80.49,9182.0,73.3539,73.4814,73.2172,73.3356,9182.0
2018-08-02 12:00:00,80.51,80.83,80.47,80.8,17618.0,73.3539,73.6454,73.3174,73.6181,17618.0
2018-08-02 12:30:00,80.8,80.92,80.72,80.72,6145.0,73.6181,73.7274,73.5452,73.5452,6145.0
2018-08-02 13:00:00,80.77,80.98,80.65,80.92,11220.0,73.5908,73.7821,73.4814,73.7274,11220.0
2018-08-02 13:30:00,80.96,81.13,80.95,81.11,8100.0,73.7639,73.9188,73.7548,73.9005,8100.0
2018-08-02 14:00:00,81.04,81.21,81.02,81.14,14444.0,73.8368,73.9916,73.8185,73.9279,14444.0
2018-08-02 14:30:00,81.2,81.32,81.16,81.26,11715.0,73.9825,74.0919,73.9461,74.0372,11715.0
2018-08-02 15:00:00,81.24,81.3,81.07,81.18,22483.0,74.019,74.0736,73.8641,73.9643,22483.0
2018-08-02 15:30:00,81.18,81.28,81.17,81.21,54541.0,73.9643,74.0554,73.9552,73.9916,54541.0
2018-08-03 09:30:00,81.4,81.92,81.06,81.11,33370.0,74.1648,74.6385,73.855,73.9005,33370.0
2018-08-03 10:00:00,81.26,81.46,81.09,81.45,14551.0,74.0372,74.2194,73.8823,74.2103,14551.0
2018-08-03 10:30:00,81.4,81.42,81.13,81.19,19136.0,74.1648,74.183,73.9188,73.9734,19136.0
2018-08-03 11:00:00,81.26,81.27,80.83,80.85,9433.0,74.0372,74.0463,73.6454,73.6636,9433.0
2018-08-03 11:30:00,80.88,81.19,80.88,81.04,9245.0,73.691,73.9734,73.691,73.8368,9245.0
2018-08-03 12:00:00,81.05,81.05,80.96,81.02,3382.0,73.8459,73.8459,73.7639,73.8185,3382.0
2018-08-03 12:30:00,81.03,81.18,81.0,81.14,42433.0,73.8276,73.9643,73.8003,73.9279,42433.0
2018-08-03 13:00:00,81.1,81.39,81.1,81.37,3900.0,73.8914,74.1556,73.8914,74.1374,3900.0
2018-08-03 13:30:00,81.34,81.34,81.22,81.24,4257.0,74.1101,74.1101,74.0008,74.019,4257.0
2018-08-03 14:00:00,81.24,81.3,81.2,81.27,4624.0,74.019,74.0736,73.9825,74.0463,4624.0
2018-08-03 14:30:00,81.33,81.54,81.33,81.52,4365.0,74.101,74.2923,74.101,74.2741,4365.0
2018-08-03 15:00:00,81.55,81.83,81.52,81.83,16689.0,74.3014,74.5565,74.2741,74.5565,16689.0
2018-08-03 15:30:00,81.79,81.82,81.69,81.73,38022.0,74.5201,74.5474,74.429,74.4654,38022.0
2018-08-06 09:30:00,81.58,81.88,80.95,81.77,28095.0,74.3288,74.6021,73.7548,74.5019,28095.0
2018-08-06 10:00:00,81.75,82.14,81.73,81.86,25833.0,74.4836,74.839,74.4654,74.5839,25833.0
2018-08-06 10:30:00,81.82,82.15,81.82,82.03,27734.0,74.5474,74.8481,74.5474,74.7388,27734.0
2018-08-06 11:00:00,82.06,82.2,81.95,82.18,9782.0,74.7661,74.8936,74.6659,74.8754,9782.0
2018-08-06 11:30:00,82.16,82.22,82.1,82.18,9711.0,74.8572,74.9119,74.8025,74.8754,9711.0
2018-08-06 12:00:00,82.17,82.4,82.17,82.35,10524.0,74.8663,75.0759,74.8663,75.0303,10524.0
2018-08-06 12:30:00,82.33,82.37,82.29,82.34,8496.0,75.0121,75.0485,74.9756,75.0212,8496.0
2018-08-06 13:00:00,82.37,82.37,82.27,82.27,11702.0,75.0485,75.0485,74.9574,74.9574,11702.0
2018-08-06 13:30:00,82.29,82.34,82.16,82.24,23821.0,74.9756,75.0212,74.8572,74.9301,23821.0
2018-08-06 14:00:00,82.18,82.47,82.15,82.47,32463.0,74.8754,75.1396,74.8481,75.1396,32463.0
2018-08-06 14:30:00,82.47,82.5,82.39,82.48,11409.0,75.1396,75.167,75.0668,75.1488,11409.0
2018-08-06 15:00:00,82.5,82.5,82.33,82.49,22303.0,75.167,75.167,75.0121,75.1579,22303.0
2018-08-06 15:30:00,82.49,82.71,82.47,82.57,116974.0,75.1579,75.3583,75.1396,75.2308,116974.0
2018-08-07 09:30:00,82.87,83.1,82.83,82.95,28123.0,75.5041,75.7136,75.4676,75.577,28123.0
2018-08-07 10:00:00,82.98,83.4,82.91,82.91,78741.0,75.6043,75.987,75.5405,75.5405,78741.0
2018-08-07 10:30:00,82.92,82.98,82.76,82.86,16444.0,75.5496,75.6043,75.4039,75.495,16444.0
2018-08-07 11:00:00,82.84,83.03,82.74,82.84,26902.0,75.4768,75.6499,75.3856,75.4768,26902.0
2018-08-07 11:30:00,82.8,83.18,82.78,83.01,17884.0,75.4403,75.7865,75.4221,75.6316,17884.0
2018-08-07 12:00:00,83.02,83.32,82.99,83.21,32597.0,75.6408,75.9141,75.6134,75.8139,32597.0
2018-08-07 12:30:00,83.21,83.5,83.17,83.4,19271.0,75.8139,76.0781,75.7774,75.987,19271.0
2018-08-07 13:00:00,83.43,83.43,83.14,83.21,19212.0,76.0143,76.0143,75.7501,75.8139,19212.0
2018-08-07 13:30:00,83.15,83.26,83.0,83.26,16671.0,75.7592,75.8594,75.6225,75.8594,16671.0
2018-08-07 14:00:00,83.24,83.28,83.07,83.28,52331.0,75.8412,75.8776,75.6863,75.8776,52331.0
2018-08-07 14:30:00,83.28,83.37,83.22,83.32,12488.0,75.8776,75.9596,75.823,75.9141,12488.0
2018-08-07 15:00:00,83.34,83.34,83.16,83.24,16391.0,75.9323,75.9323,75.7683,75.8412,16391.0
2018-08-07 15:30:00,83.25,83.26,83.08,83.11,36800.0,75.8503,75.8594,75.6954,75.7228,36800.0
2018-08-08 09:30:00,83.18,83.18,82.55,82.91,17586.0,75.7865,75.7865,75.2125,75.5405,17586.0
2018-08-08 10:00:00,82.91,83.12,82.87,83.07,16462.0,75.5405,75.7319,75.5041,75.6863,16462.0
2018-08-08 10:30:00,83.08,83.11,82.73,82.82,20136.0,75.6954,75.7228,75.3765,75.4585,20136.0
2018-08-08 11:00:00,82.84,82.9,82.7,82.8,23511.0,75.4768,75.5314,75.3492,75.4403,23511.0
2018-08-08 11:30:00,82.8,83.18,82.79,82.96,41253.0,75.4403,75.7865,75.4312,75.5861,41253.0
2018-08-08 12:00:00,82.92,82.96,82.5,82.5,32183.0,75.5496,75.5861,75.167,75.167,32183.0
2018-08-08 12:30:00,82.52,82.75,82.5,82.6,18329.0,75.1852,75.3948,75.167,75.2581,18329.0
2018-08-08 13:00:00,82.6,82.77,82.6,82.63,17696.0,75.2581,75.413,75.2581,75.2854,17696.0
2018-08-08 13:30:00,82.68,82.7,82.58,82.64,11031.0,75.331,75.3492,75.2399,75.2945,11031.0
2018-08-08 14:00:00,82.64,82.67,82.46,82.48,12937.0,75.2945,75.3219,75.1305,75.1488,12937.0
2018-08-08 14:30:00,82.53,82.54,82.44,82.47,14295.0,75.1943,75.2034,75.1123,75.1396,14295.0
2018-08-08 15:00:00,82.46,82.57,82.45,82.54,21834.0,75.1305,75.2308,75.1214,75.2034,21834.0
2018-08-08 15:30:00,82.55,82.64,82.48,82.53,102443.0,75.2125,75.2945,75.1488,75.1943,102443.0
2018-08-09 09:30:00,82.63,83.26,82.63,82.95,74794.0,75.2854,75.8594,75.2854,75.577,74794.0
2018-08-09 10:00:00,82.99,83.18,82.64,82.91,43903.0,75.6134,75.7865,75.2945,75.5405,43903.0
2018-08-09 10:30:00,82.79,83.13,82.79,82.88,17326.0,75.4312,75.741,75.4312,75.5132,17326.0
2018-08-09 11:00:00,82.86,82.88,82.54,82.88,20930.0,75.495,75.5132,75.2034,75.5132,20930.0
2018-08-09 11:30:00,82.89,82.89,82.54,82.73,16951.0,75.5223,75.5223,75.2034,75.3765,16951.0
2018-08-09 12:00:00,82.73,82.73,82.48,82.59,20331.0,75.3765,75.3765,75.1488,75.249,20331.0
2018-08-09 12:30:00,82.59,82.82,82.55,82.76,14944.0,75.249,75.4585,75.2125,75.4039,14944.0
2018-08-09 13:00:00,82.8,82.8,82.57,82.67,22131.0,75.4403,75.4403,75.2308,75.3219,22131.0
2018-08-09 13:30:00,82.69,82.78,82.58,82.78,33269.0,75.3401,75.4221,75.2399,75.4221,33269.0
2018-08-09 14:00:00,82.78,82.81,82.57,82.6,22405.0,75.4221,75.4494,75.2308,75.2581,22405.0
2018-08-09 14:30:00,82.61,82.82,82.6,82.79,19033.0,75.2672,75.4585,75.2581,75.4312,19033.0
2018-08-09 15:00:00,82.78,82.81,82.58,82.7,53408.0,75.4221,75.4494,75.2399,75.3492,53408.0
2018-08-09 15:30:00,82.7,82.84,82.51,82.55,91822.0,75.3492,75.4768,75.1761,75.2125,91822.0
2018-08-10 09:30:00,82.19,82.19,81.68,81.84,21470.0,74.8845,74.8845,74.4199,74.5656,21470.0
2018-08-10 10:00:00,81.85,81.96,81.58,81.78,53364.0,74.5748,74.675,74.3288,74.511,53364.0
2018-08-10 10:30:00,81.83,82.3,81.83,82.29,21013.0,74.5565,74.9848,74.5565,74.9756,21013.0
2018-08-10 11:00:00,82.24,82.39,82.17,82.21,18726.0,74.9301,75.0668,74.8663,74.9028,18726.0
2018-08-10 11:30:00,82.23,82.32,82.17,82.25,19705.0,74.921,75.003,74.8663,74.9392,19705.0
2018-08-10 12:00:00,82.23,82.33,82.13,82.25,16192.0,74.921,75.0121,74.8299,74.9392,16192.0
2018-08-10 12:30:00,82.22,82.22,82.01,82.01,11127.0,74.9119,74.9119,74.7205,74.7205,11127.0
2018-08-10 13:00:00,82.02,82.03,81.91,81.96,11633.0,74.7296,74.7388,74.6294,74.675,11633.0
2018-08-10 13:30:00,81.98,81.98,81.85,81.94,14051.0,74.6932,74.6932,74.5748,74.6568,14051.0
2018-08-10 14:00:00,81.95,81.95,81.46,81.52,31699.0,74.6659,74.6659,74.2194,74.2741,31699.0
2018-08-10 14:30:00,81.48,81.82,81.48,81.72,8396.0,74.2376,74.5474,74.2376,74.4563,8396.0
2018-08-10 15:00:00,81.71,81.85,81.55,81.7,16488.0,74.4472,74.5748,74.3014,74.4381,16488.0
2018-08-10 15:30:00,81.72,81.88,81.55,81.79,85602.0,74.4563,74.6021,74.3014,74.5201,85602.0
2018-08-13 09:30:00,81.92,82.29,81.38,81.47,17031.0,74.6385,74.9756,74.1465,74.2285,17031.0
2018-08-13 10:00:00,81.48,81.97,81.47,81.81,16447.0,74.2376,74.6841,74.2285,74.5383,16447.0
2018-08-13 10:30:00,81.85,82.09,81.85,81.92,22342.0,74.5748,74.7934,74.5748,74.6385,22342.0
2018-08-13 11:00:00,81.91,82.01,81.59,81.87,15274.0,74.6294,74.7205,74.3379,74.593,15274.0
2018-08-13 11:30:00,81.79,81.79,81.45,81.52,9495.0,74.5201,74.5201,74.2103,74.2741,9495.0
2018-08-13 12:00:00,81.45,81.46,81.27,81.34,18978.0,74.2103,74.2194,74.0463,74.1101,18978.0
2018-08-13 12:30:00,81.32,81.55,81.28,81.51,19640.0,74.0919,74.3014,74.0554,74.265,19640.0
2018-08-13 13:00:00,81.45,81.79,81.36,81.71,21063.0,74.2103,74.5201,74.1283,74.4472,21063.0
2018-08-13 13:30:00,81.71,81.94,81.7,81.87,20224.0,74.4472,74.6568,74.4381,74.593,20224.0
2018-08-13 14:00:00,81.82,82.2,81.77,82.13,28661.0,74.5474,74.8936,74.5019,74.8299,28661.0
2018-08-13 14:30:00,82.16,82.2,81.99,82.15,40380.0,74.8572,74.8936,74.7023,74.8481,40380.0
2018-08-13 15:00:00,82.14,82.14,81.88,81.89,56034.0,74.839,74.839,74.6021,74.6112,56034.0
2018-08-13 15:30:00,81.89,82.0,81.66,81.72,112177.0,74.6112,74.7114,74.4016,74.4563,112177.0
2018-08-14 09:30:00,81.98,82.37,81.67,82.25,10228.0,74.6932,75.0485,74.4108,74.9392,10228.0
2018-08-14 10:00:00,82.29,82.35,82.05,82.33,10599.0,74.9756,75.0303,74.757,75.0121,10599.0
2018-08-14 10:30:00,82.33,82.65,82.17,82.54,15526.0,75.0121,75.3036,74.8663,75.2034,15526.0
2018-08-14 11:00:00,82.56,83.07,82.56,83.02,16468.0,75.2216,75.6863,75.2216,75.6408,16468.0
2018-08-14 11:30:00,83.02,83.24,82.9,83.13,20884.0,75.6408,75.8412,75.5314,75.741,20884.0
2018-08-14 12:00:00,83.17,83.39,83.17,83.31,11212.0,75.7774,75.9779,75.7774,75.905,11212.0
2018-08-14 12:30:00,83.33,83.48,83.18,83.46,32234.0,75.9232,76.0599,75.7865,76.0416,32234.0
2018-08-14 13:00:00,83.41,83.51,83.15,83.15,18824.0,75.9961,76.0872,75.7592,75.7592,18824.0
2018-08-14 13:30:00,83.11,83.23,83.0,83.17,30470.0,75.7228,75.8321,75.6225,75.7774,30470.0
2018-08-14 14:00:00,83.21,83.23,83.13,83.21,13557.0,75.8139,75.8321,75.741,75.8139,13557.0
2018-08-14 14:30:00,83.19,83.27,83.16,83.22,19510.0,75.7956,75.8685,75.7683,75.823,19510.0
2018-08-14 15:00:00,83.25,83.38,83.19,83.23,25153.0,75.8503,75.9688,75.7956,75.8321,25153.0
2018-08-14 15:30:00,83.23,83.3,83.16,83.26,68313.0,75.8321,75.8959,75.7683,75.8594,68313.0
2018-08-15 09:30:00,82.88,82.88,82.25,82.63,30208.0,75.5132,75.5132,74.9392,75.2854,30208.0
2018-08-15 10:00:00,82.64,83.15,82.56,83.08,72312.0,75.2945,75.7592,75.2216,75.6954,72312.0
2018-08-15 10:30:00,83.06,83.27,83.05,83.16,44619.0,75.6772,75.8685,75.6681,75.7683,44619.0
2018-08-15 11:00:00,83.16,83.7,83.13,83.66,25265.0,75.7683,76.2603,75.741,76.2239,25265.0
2018-08-15 11:30:00,83.74,83.88,83.67,83.86,69579.0,76.2968,76.4243,76.233,76.4061,69579.0
2018-08-15 12:00:00,83.88,84.08,83.83,84.08,31082.0,76.4243,76.6065,76.3788,76.6065,31082.0
2018-08-15 12:30:00,84.05,84.43,84.05,84.42,48699.0,76.5792,76.9254,76.5792,76.9163,48699.0
2018-08-15 13:00:00,84.42,84.61,84.4,84.41,30921.0,76.9163,77.0894,76.8981,76.9072,30921.0
2018-08-15 13:30:00,84.43,84.46,84.32,84.38,36554.0,76.9254,76.9528,76.8252,76.8799,36554.0
2018-08-15 14:00:00,84.37,84.37,84.17,84.19,24896.0,76.8708,76.8708,76.6885,76.7068,24896.0
2018-08-15 14:30:00,84.2,84.47,84.18,84.47,28835.0,76.7159,76.9619,76.6977,76.9619,28835.0
2018-08-15 15:00:00,84.5,84.95,84.47,84.94,71580.0,76.9892,77.3992,76.9619,77.3901,71580.0
2018-08-15 15:30:00,84.92,85.69,84.85,85.3,259937.0,77.3719,78.0734,77.3081,77.7181,259937.0
2018-08-16 09:30:00,85.63,86.42,85.63,86.24,53751.0,78.0188,78.7385,78.0188,78.5745,53751.0
2018-08-16 10:00:00,86.24,86.35,86.0,86.18,36609.0,78.5745,78.6748,78.3559,78.5199,36609.0
2018-08-16 10:30:00,86.2,86.62,86.18,86.58,56915.0,78.5381,78.9208,78.5199,78.8843,56915.0
2018-08-16 11:00:00,86.58,87.08,86.54,87.05,52717.0,78.8843,79.3399,78.8479,79.3126,52717.0
2018-08-16 11:30:00,87.03,87.05,86.42,86.48,55813.0,79.2943,79.3126,78.7385,78.7932,55813.0
2018-08-16 12:00:00,86.49,86.77,86.45,86.53,34334.0,78.8023,79.0574,78.7659,78.8388,34334.0
2018-08-16 12:30:00,86.52,86.55,86.14,86.15,38518.0,78.8297,78.857,78.4834,78.4925,38518.0
2018-08-16 13:00:00,86.18,86.25,85.9,85.99,18840.0,78.5199,78.5837,78.2648,78.3468,18840.0
2018-08-16 13:30:00,85.97,85.98,85.73,85.74,22873.0,78.3285,78.3377,78.1099,78.119,22873.0
2018-08-16 14:00:00,85.74,85.81,85.51,85.51,25816.0,78.119,78.1828,77.9094,77.9094,25816.0
2018-08-16 14:30:00,85.54,85.54,85.22,85.46,49812.0,77.9368,77.9368,77.6452,77.8639,49812.0
2018-08-16 15:00:00,85.47,85.64,85.45,85.57,33020.0,77.873,78.0279,77.8548,77.9641,33020.0
2018-08-16 15:30:00,85.55,85.56,85.13,85.44,170209.0,77.9459,77.955,77.5632,77.8457,170209.0
2018-08-17 09:30:00,85.3,86.18,85.2,86.02,37021.0,77.7181,78.5199,77.627,78.3741,37021.0
2018-08-17 10:00:00,86.05,86.69,86.05,86.4,80246.0,78.4014,78.9846,78.4014,78.7203,80246.0
2018-08-17 10:30:00,86.37,86.43,86.05,86.16,20166.0,78.693,78.7477,78.4014,78.5017,20166.0
2018-08-17 11:00:00,86.2,86.35,86.1,86.13,16612.0,78.5381,78.6748,78.447,78.4743,16612.0
2018-08-17 11:30:00,86.15,86.4,86.15,86.38,11146.0,78.4925,78.7203,78.4925,78.7021,11146.0
2018-08-17 12:00:00,86.32,86.4,86.22,86.37,13905.0,78.6474,78.7203,78.5563,78.693,13905.0
2018-08-17 12:30:00,86.35,86.38,86.26,86.36,9030.0,78.6748,78.7021,78.5928,78.6839,9030.0
2018-08-17 13:00:00,86.37,86.46,86.35,86.46,7052.0,78.693,78.775,78.6748,78.775,7052.0
2018-08-17 13:30:00,86.48,86.56,86.46,86.52,10521.0,78.7932,78.8661,78.775,78.8297,10521.0
2018-08-17 14:00:00,86.54,86.85,86.54,86.84,15539.0,78.8479,79.1303,78.8479,79.1212,15539.0
2018-08-17 14:30:00,86.84,86.96,86.78,86.95,18486.0,79.1212,79.2306,79.0666,79.2214,18486.0
2018-08-17 15:00:00,86.92,86.99,86.77,86.92,22598.0,79.1941,79.2579,79.0574,79.1941,22598.0
2018-08-17 15:30:00,86.91,86.91,86.6,86.69,63899.0,79.185,79.185,78.9026,78.9846,63899.0
2018-08-20 09:30:00,86.99,87.83,86.47,86.8,45647.0,79.2579,80.0232,78.7841,79.0848,45647.0
2018-08-20 10:00:00,86.84,87.66,86.77,87.18,70974.0,79.1212,79.8683,79.0574,79.431,70974.0
2018-08-20 10:30:00,87.19,87.19,86.62,86.92,77750.0,79.4401,79.4401,78.9208,79.1941,77750.0
2018-08-20 11:00:00,86.88,86.94,86.71,86.92,13099.0,79.1577,79.2123,79.0028,79.1941,13099.0
2018-08-20 11:30:00,86.89,86.96,86.79,86.88,16429.0,79.1668,79.2306,79.0757,79.1577,16429.0
2018-08-20 12:00:00,86.9,86.96,86.86,86.91,14389.0,79.1759,79.2306,79.1394,79.185,14389.0
2018-08-20 12:30:00,86.91,86.93,86.85,86.89,10850.0,79.185,79.2032,79.1303,79.1668,10850.0
2018-08-20 13:00:00,86.9,87.18,86.88,87.18,76850.0,79.1759,79.431,79.1577,79.431,76850.0
2018-08-20 13:30:00,87.21,87.25,87.13,87.14,13276.0,79.4583,79.4948,79.3854,79.3946,13276.0
2018-08-20 14:00:00,87.12,87.14,87.03,87.07,15147.0,79.3763,79.3946,79.2943,79.3308,15147.0
2018-08-20 14:30:00,87.06,87.07,86.96,86.98,15326.0,79.3217,79.3308,79.2306,79.2488,15326.0
2018-08-20 15:00:00,86.97,87.03,86.94,86.97,15435.0,79.2397,79.2943,79.2123,79.2397,15435.0
2018-08-20 15:30:00,86.97,87.07,86.94,86.97,56942.0,79.2397,79.3308,79.2123,79.2397,56942.0
2018-08-21 09:30:00,86.96,87.81,86.89,87.74,28270.0,79.2306,80.005,79.1668,79.9412,28270.0
2018-08-21 10:00:00,87.83,88.0,87.67,87.78,33431.0,80.0232,80.1781,79.8774,79.9777,33431.0
2018-08-21 10:30:00,87.73,87.8,87.56,87.7,14953.0,79.9321,79.9959,79.7772,79.9048,14953.0
2018-08-21 11:00:00,87.72,87.72,87.51,87.58,7700.0,79.923,79.923,79.7317,79.7954,7700.0
2018-08-21 11:30:00,87.62,87.78,87.61,87.68,6310.0,79.8319,79.9777,79.8228,79.8866,6310.0
2018-08-21 12:00:00,87.67,87.78,87.57,87.78,5914.0,79.8774,79.9777,79.7863,79.9777,5914.0
2018-08-21 12:30:00,87.81,87.87,87.74,87.83,11136.0,80.005,80.0597,79.9412,80.0232,11136.0
2018-08-21 13:00:00,87.83,87.87,87.69,87.82,11815.0,80.0232,80.0597,79.8957,80.0141,11815.0
2018-08-21 13:30:00,87.87,87.87,87.73,87.8,10497.0,80.0597,80.0597,79.9321,79.9959,10497.0
2018-08-21 14:00:00,87.87,87.97,87.75,87.9,10749.0,80.0597,80.1508,79.9503,80.087,10749.0
2018-08-21 14:30:00,87.89,88.12,87.86,87.98,47683.0,80.0779,80.2874,80.0506,80.1599,47683.0
2018-08-21 15:00:00,88.0,88.01,87.87,87.95,20087.0,80.1781,80.1872,80.0597,80.1326,20087.0
2018-08-21 15:30:00,87.92,88.01,87.73,87.78,94194.0,80.1052,80.1872,79.9321,79.9777,94194.0
2018-08-22 09:30:00,87.53,87.53,86.42,86.73,20533.0,79.7499,79.7499,78.7385,79.021,20533.0
2018-08-22 10:00:00,86.8,87.0,86.68,86.86,22077.0,79.0848,79.267,78.9754,79.1394,22077.0
2018-08-22 10:30:00,86.8,87.31,86.79,87.07,16391.0,79.0848,79.5494,79.0757,79.3308,16391.0
2018-08-22 11:00:00,87.09,87.22,87.06,87.16,20453.0,79.349,79.4674,79.3217,79.4128,20453.0
2018-08-22 11:30:00,87.17,87.23,86.98,86.98,6790.0,79.4219,79.4766,79.2488,79.2488,6790.0
2018-08-22 12:00:00,86.97,87.15,86.92,87.02,11662.0,79.2397,79.4037,79.1941,79.2852,11662.0
2018-08-22 12:30:00,87.06,87.16,86.97,86.99,14672.0,79.3217,79.4128,79.2397,79.2579,14672.0
2018-08-22 13:00:00,86.95,86.99,86.79,86.93,15627.0,79.2214,79.2579,79.0757,79.2032,15627.0
2018-08-22 13:30:00,86.91,86.95,86.85,86.92,13586.0,79.185,79.2214,79.1303,79.1941,13586.0
2018-08-22 14:00:00,86.91,86.97,86.85,86.9,25735.0,79.185,79.2397,79.1303,79.1759,25735.0
2018-08-22 14:30:00,86.91,87.27,86.9,87.27,15316.0,79.185,79.513,79.1759,79.513,15316.0
2018-08-22 15:00:00,87.27,87.31,87.22,87.27,12641.0,79.513,79.5494,79.4674,79.513,12641.0
2018-08-22 15:30:00,87.25,87.37,87.08,87.11,44094.0,79.4948,79.6041,79.3399,79.3672,44094.0
2018-08-23 09:30:00,87.1,87.46,86.68,87.22,30941.0,79.3581,79.6861,78.9754,79.4674,30941.0
2018-08-23 10:00:00,87.26,87.58,87.19,87.53,17801.0,79.5039,79.7954,79.4401,79.7499,17801.0
2018-08-23 10:30:00,87.6,87.61,87.25,87.25,37473.0,79.8137,79.8228,79.4948,79.4948,37473.0
2018-08-23 11:00:00,87.21,87.27,86.8,87.04,22971.0,79.4583,79.513,79.0848,79.3034,22971.0
2018-08-23 11:30:00,87.03,87.13,86.9,87.01,11572.0,79.2943,79.3854,79.1759,79.2761,11572.0
2018-08-23 12:00:00,87.04,87.12,86.95,86.98,23636.0,79.3034,79.3763,79.2214,79.2488,23636.0
2018-08-23 12:30:00,86.92,86.96,86.78,86.85,5499.0,79.1941,79.2306,79.0666,79.1303,5499.0
2018-08-23 13:00:00,86.86,86.9,86.67,86.76,6483.0,79.1394,79.1759,78.9663,79.0483,6483.0
2018-08-23 13:30:00,86.73,86.73,86.58,86.6,4941.0,79.021,79.021,78.8843,78.9026,4941.0
2018-08-23 14:00:00,86.6,86.8,86.54,86.65,18108.0,78.9026,79.0848,78.8479,78.9481,18108.0
2018-08-23 14:30:00,86.67,86.7,86.49,86.59,36606.0,78.9663,78.9937,78.8023,78.8934,36606.0
2018-08-23 15:00:00,86.59,86.72,86.57,86.6,46232.0,78.8934,79.0119,78.8752,78.9026,46232.0
2018-08-23 15:30:00,86.6,86.6,86.3,86.45,58348.0,78.9026,78.9026,78.6292,78.7659,58348.0
2018-08-24 09:30:00,86.77,86.95,86.42,86.51,10126.0,79.0574,79.2214,78.7385,78.8206,10126.0
2018-08-24 10:00:00,86.51,86.78,86.46,86.6,16903.0,78.8206,79.0666,78.775,78.9026,16903.0
2018-08-24 10:30:00,86.63,86.81,86.61,86.67,12994.0,78.9299,79.0939,78.9117,78.9663,12994.0
2018-08-24 11:00:00,86.69,86.89,86.67,86.78,13023.0,78.9846,79.1668,78.9663,79.0666,13023.0
2018-08-24 11:30:00,86.78,87.07,86.7,86.99,16312.0,79.0666,79.3308,78.9937,79.2579,16312.0
2018-08-24 12:00:00,87.0,87.24,86.96,87.24,13236.0,79.267,79.4857,79.2306,79.4857,13236.0
2018-08-24 12:30:00,87.34,87.34,87.15,87.2,7841.0,79.5768,79.5768,79.4037,79.4492,7841.0
2018-08-24 13:00:00,87.19,87.23,87.14,87.22,5808.0,79.4401,79.4766,79.3946,79.4674,5808.0
2018-08-24 13:30:00,87.19,87.41,87.16,87.33,22572.0,79.4401,79.6406,79.4128,79.5677,22572.0
2018-08-24 14:00:00,87.32,87.32,87.24,87.27,8043.0,79.5586,79.5586,79.4857,79.513,8043.0
2018-08-24 14:30:00,87.24,87.35,87.18,87.28,18561.0,79.4857,79.5859,79.431,79.5221,18561.0
2018-08-24 15:00:00,87.29,87.32,87.16,87.19,20418.0,79.5312,79.5586,79.4128,79.4401,20418.0
2018-08-24 15:30:00,87.19,87.4,87.18,87.28,75243.0,79.4401,79.6314,79.431,79.5221,75243.0
2018-08-27 09:30:00,87.89,88.35,87.49,88.09,13623.0,80.0779,80.497,79.7134,80.2601,13623.0
2018-08-27 10:00:00,88.13,88.4,88.06,88.18,20658.0,80.2966,80.5426,80.2328,80.3421,20658.0
2018-08-27 10:30:00,88.14,88.14,87.79,87.82,16823.0,80.3057,80.3057,79.9868,80.0141,16823.0
2018-08-27 11:00:00,87.81,88.07,87.67,88.03,29939.0,80.005,80.2419,79.8774,80.2054,29939.0
2018-08-27 11:30:00,87.99,88.06,87.82,88.05,14175.0,80.169,80.2328,80.0141,80.2237,14175.0
2018-08-27 12:00:00,88.09,88.09,87.87,87.96,10014.0,80.2601,80.2601,80.0597,80.1417,10014.0
2018-08-27 12:30:00,87.96,87.99,87.9,87.99,10187.0,80.1417,80.169,80.087,80.169,10187.0
2018-08-27 13:00:00,87.96,88.0,87.85,87.87,7809.0,80.1417,80.1781,80.0414,80.0597,7809.0
2018-08-27 13:30:00,87.87,87.91,87.75,87.82,6413.0,80.0597,80.0961,79.9503,80.0141,6413.0
2018-08-27 14:00:00,87.87,87.87,87.72,87.84,11396.0,80.0597,80.0597,79.923,80.0323,11396.0
2018-08-27 14:30:00,87.88,87.88,87.59,87.63,13150.0,80.0688,80.0688,79.8046,79.841,13150.0
2018-08-27 15:00:00,87.62,87.7,87.54,87.7,12837.0,79.8319,79.9048,79.759,79.9048,12837.0
2018-08-27 15:30:00,87.68,87.72,87.58,87.67,36705.0,79.8866,79.923,79.7954,79.8774,36705.0
2018-08-28 09:30:00,87.95,88.02,87.52,87.52,14677.0,80.1326,80.1963,79.7408,79.7408,14677.0
2018-08-28 10:00:00,87.6,87.85,87.4,87.85,9160.0,79.8137,80.0414,79.6314,80.0414,9160.0
2018-08-28 10:30:00,87.86,87.89,87.43,87.49,11947.0,80.0506,80.0779,79.6588,79.7134,11947.0
2018-08-28 11:00:00,87.53,87.74,87.38,87.63,10305.0,79.7499,79.9412,79.6132,79.841,10305.0
2018-08-28 11:30:00,87.63,87.64,87.33,87.33,8570.0,79.841,79.8501,79.5677,79.5677,8570.0
2018-08-28 12:00:00,87.32,87.64,87.28,87.51,19032.0,79.5586,79.8501,79.5221,79.7317,19032.0
2018-08-28 12:30:00,87.52,87.58,87.41,87.44,3208.0,79.7408,79.7954,79.6406,79.6679,3208.0
2018-08-28 13:00:00,87.46,87.46,87.35,87.36,5246.0,79.6861,79.6861,79.5859,79.595,5246.0
2018-08-28 13:30:00,87.34,87.55,87.33,87.55,7163.0,79.5768,79.7681,79.5677,79.7681,7163.0
2018-08-28 14:00:00,87.52,87.8,87.52,87.78,7454.0,79.7408,79.9959,79.7408,79.9777,7454.0
2018-08-28 14:30:00,87.79,87.94,87.75,87.87,13893.0,79.9868,80.1234,79.9503,80.0597,13893.0
2018-08-28 15:00:00,87.85,87.97,87.75,87.76,17522.0,80.0414,80.1508,79.9503,79.9594,17522.0
2018-08-28 15:30:00,87.79,87.89,87.63,87.72,75381.0,79.9868,80.0779,79.841,79.923,75381.0
2018-08-29 09:30:00,87.76,88.02,87.45,87.74,8379.0,79.9594,80.1963,79.677,79.9412,8379.0
2018-08-29 10:00:00,87.73,87.99,87.62,87.81,10713.0,79.9321,80.169,79.8319,80.005,10713.0
2018-08-29 10:30:00,87.84,87.91,86.57,87.8,54864.0,80.0323,80.0961,78.8752,79.9959,54864.0
2018-08-29 11:00:00,87.79,87.79,87.64,87.7,10060.0,79.9868,79.9868,79.8501,79.9048,10060.0
2018-08-29 11:30:00,87.7,87.71,87.5,87.64,12705.0,79.9048,79.9139,79.7226,79.8501,12705.0
2018-08-29 12:00:00,87.68,87.83,87.64,87.7,11556.0,79.8866,80.0232,79.8501,79.9048,11556.0
2018-08-29 12:30:00,87.7,87.79,87.68,87.75,12145.0,79.9048,79.9868,79.8866,79.9503,12145.0
2018-08-29 13:00:00,87.73,87.73,87.34,87.35,22779.0,79.9321,79.9321,79.5768,79.5859,22779.0
2018-08-29 13:30:00,87.36,87.43,87.26,87.26,32606.0,79.595,79.6588,79.5039,79.5039,32606.0
2018-08-29 14:00:00,87.26,87.38,87.15,87.15,17315.0,79.5039,79.6132,79.4037,79.4037,17315.0
2018-08-29 14:30:00,87.16,87.33,87.05,87.14,34958.0,79.4128,79.5677,79.3126,79.3946,34958.0
2018-08-29 15:00:00,87.15,87.17,86.98,87.01,33278.0,79.4037,79.4219,79.2488,79.2761,33278.0
2018-08-29 15:30:00,87.01,87.01,86.9,86.97,116389.0,79.2761,79.2761,79.1759,79.2397,116389.0
2018-08-30 09:30:00,86.9,87.06,86.61,86.85,15451.0,79.1759,79.3217,78.9117,79.1303,15451.0
2018-08-30 10:00:00,86.93,87.04,86.8,86.94,12011.0,79.2032,79.3034,79.0848,79.2123,12011.0
2018-08-30 10:30:00,86.97,87.05,86.86,86.92,10628.0,79.2397,79.3126,79.1394,79.1941,10628.0
2018-08-30 11:00:00,86.9,86.94,86.66,86.69,11500.0,79.1759,79.2123,78.9572,78.9846,11500.0
2018-08-30 11:30:00,86.69,86.74,86.61,86.67,12269.0,78.9846,79.0301,78.9117,78.9663,12269.0
2018-08-30 12:00:00,86.67,86.71,86.57,86.67,7550.0,78.9663,79.0028,78.8752,78.9663,7550.0
2018-08-30 12:30:00,86.69,86.95,86.61,86.94,27515.0,78.9846,79.2214,78.9117,79.2123,27515.0
2018-08-30 13:00:00,86.94,87.08,86.9,86.91,33089.0,79.2123,79.3399,79.1759,79.185,33089.0
2018-08-30 13:30:00,86.89,86.92,86.64,86.64,11905.0,79.1668,79.1941,78.939,78.939,11905.0
2018-08-30 14:00:00,86.62,86.67,86.21,86.43,90086.0,78.9208,78.9663,78.5472,78.7477,90086.0
2018-08-30 14:30:00,86.42,87.18,86.38,86.95,44020.0,78.7385,79.431,78.7021,79.2214,44020.0
2018-08-30 15:00:00,86.97,87.34,86.86,87.26,87732.0,79.2397,79.5768,79.1394,79.5039,87732.0
2018-08-30 15:30:00,87.26,87.43,87.05,87.31,284396.0,79.5039,79.6588,79.3126,79.5494,284396.0
2018-08-31 09:30:00,87.13,87.68,87.07,87.68,36842.0,79.3854,79.8866,79.3308,79.8866,36842.0
2018-08-31 10:00:00,87.69,87.88,87.5,87.52,34256.0,79.8957,80.0688,79.7226,79.7408,34256.0
2018-08-31 10:30:00,87.54,87.62,87.45,87.55,40549.0,79.759,79.8319,79.677,79.7681,40549.0
2018-08-31 11:00:00,87.56,87.63,87.46,87.5,30328.0,79.7772,79.841,79.6861,79.7226,30328.0
2018-08-31 11:30:00,87.52,87.76,87.45,87.47,10938.0,79.7408,79.9594,79.677,79.6952,10938.0
2018-08-31 12:00:00,87.46,87.53,87.4,87.42,31347.0,79.6861,79.7499,79.6314,79.6497,31347.0
2018-08-31 12:30:00,87.4,87.4,87.15,87.24,18252.0,79.6314,79.6314,79.4037,79.4857,18252.0
2018-08-31 13:00:00,87.23,87.47,87.2,87.42,7349.0,79.4766,79.6952,79.4492,79.6497,7349.0
2018-08-31 13:30:00,87.44,87.52,87.33,87.46,11701.0,79.6679,79.7408,79.5677,79.6861,11701.0
2018-08-31 14:00:00,87.42,87.45,87.14,87.23,8995.0,79.6497,79.677,79.3946,79.4766,8995.0
2018-08-31 14:30:00,87.21,87.34,87.21,87.29,13519.0,79.4583,79.5768,79.4583,79.5312,13519.0
2018-08-31 15:00:00,87.24,87.39,87.11,87.18,36314.0,79.4857,79.6223,79.3672,79.431,36314.0
2018-08-31 15:30:00,87.22,87.35,87.18,87.22,190833.0,79.4674,79.5859,79.431,79.4674,190833.0
2018-09-04 09:30:00,87.17,87.29,86.74,87.09,39490.0,79.4219,79.5312,79.0301,79.349,39490.0
2018-09-04 10:00:00,87.14,87.17,86.89,86.94,35481.0,79.3946,79.4219,79.1668,79.2123,35481.0
2018-09-04 10:30:00,86.92,87.11,86.76,86.97,18036.0,79.1941,79.3672,79.0483,79.2397,18036.0
2018-09-04 11:00:00,86.91,86.92,86.55,86.57,19547.0,79.185,79.1941,78.857,78.8752,19547.0
2018-09-04 11:30:00,86.58,86.77,86.37,86.38,17655.0,78.8843,79.0574,78.693,78.7021,17655.0
2018-09-04 12:00:00,86.38,86.42,86.21,86.29,16802.0,78.7021,78.7385,78.5472,78.6201,16802.0
2018-09-04 12:30:00,86.3,86.43,86.26,86.38,11896.0,78.6292,78.7477,78.5928,78.7021,11896.0
2018-09-04 13:00:00,86.38,86.42,86.27,86.31,11188.0,78.7021,78.7385,78.6019,78.6383,11188.0
2018-09-04 13:30:00,86.35,86.59,86.35,86.55,10524.0,78.6748,78.8934,78.6748,78.857,10524.0
2018-09-04 14:00:00,86.58,86.81,86.57,86.77,17840.0,78.8843,79.0939,78.8752,79.0574,17840.0
2018-09-04 14:30:00,86.76,86.99,86.76,86.96,11165.0,79.0483,79.2579,79.0483,79.2306,11165.0
2018-09-04 15:00:00,86.95,87.1,86.91,87.1,16909.0,79.2214,79.3581,79.185,79.3581,16909.0
2018-09-04 15:30:00,87.08,87.18,86.97,87.15,84393.0,79.3399,79.431,79.2397,79.4037,84393.0
2018-09-05 09:30:00,87.29,88.1,87.29,88.0,20470.0,79.5312,80.2692,79.5312,80.1781,20470.0
2018-09-05 10:00:00,88.07,88.36,87.95,88.23,9268.0,80.2419,80.5061,80.1326,80.3877,9268.0
2018-09-05 10:30:00,88.22,88.73,88.14,88.64,14474.0,80.3786,80.8432,80.3057,80.7612,14474.0
2018-09-05 11:00:00,88.63,88.84,88.54,88.54,12924.0,80.7521,80.9434,80.6701,80.6701,12924.0
2018-09-05 11:30:00,88.55,88.97,88.54,88.91,12210.0,80.6792,81.0619,80.6701,81.0072,12210.0
2018-09-05 12:00:00,88.93,89.07,88.89,89.03,15574.0,81.0254,81.153,80.989,81.1166,15574.0
2018-09-05 12:30:00,89.06,89.08,88.93,88.98,13768.0,81.1439,81.1621,81.0254,81.071,13768.0
2018-09-05 13:00:00,89.0,89.21,89.0,89.11,12624.0,81.0892,81.2806,81.0892,81.1894,12624.0
2018-09-05 13:30:00,89.12,89.16,89.0,89.06,17120.0,81.1986,81.235,81.0892,81.1439,17120.0
2018-09-05 14:00:00,89.06,89.07,88.93,88.97,18177.0,81.1439,81.153,81.0254,81.0619,18177.0
2018-09-05 14:30:00,88.97,89.08,88.94,89.04,15629.0,81.0619,81.1621,81.0346,81.1257,15629.0
2018-09-05 15:00:00,89.03,89.2,89.02,89.19,19160.0,81.1166,81.2714,81.1074,81.2623,19160.0
2018-09-05 15:30:00,89.19,89.28,89.07,89.19,95437.0,81.2623,81.3443,81.153,81.2623,95437.0
2018-09-06 09:30:00,89.2,89.9,89.12,89.55,59791.0,81.2714,81.9092,81.1986,81.5903,59791.0
2018-09-06 10:00:00,89.52,89.52,88.69,88.8,12586.0,81.563,81.563,80.8068,80.907,12586.0
2018-09-06 10:30:00,88.87,89.24,88.75,89.0,11413.0,80.9708,81.3079,80.8614,81.0892,11413.0
2018-09-06 11:00:00,89.01,89.01,88.75,88.76,16138.0,81.0983,81.0983,80.8614,80.8706,16138.0
2018-09-06 11:30:00,88.75,89.03,88.75,89.03,19823.0,80.8614,81.1166,80.8614,81.1166,19823.0
2018-09-06 12:00:00,88.99,88.99,88.85,88.86,15647.0,81.0801,81.0801,80.9526,80.9617,15647.0
2018-09-06 12:30:00,88.87,88.98,88.75,88.76,20558.0,80.9708,81.071,80.8614,80.8706,20558.0
2018-09-06 13:00:00,88.75,88.84,88.71,88.8,12293.0,80.8614,80.9434,80.825,80.907,12293.0
2018-09-06 13:30:00,88.82,89.0,88.82,88.95,12154.0,80.9252,81.0892,80.9252,81.0437,12154.0
2018-09-06 14:00:00,88.94,89.08,88.94,89.02,14834.0,81.0346,81.1621,81.0346,81.1074,14834.0
2018-09-06 14:30:00,89.02,89.07,88.94,88.94,16884.0,81.1074,81.153,81.0346,81.0346,16884.0
2018-09-06 15:00:00,88.93,89.16,88.93,89.07,14633.0,81.0254,81.235,81.0254,81.153,14633.0
2018-09-06 15:30:00,89.07,89.16,88.9,88.96,73974.0,81.153,81.235,80.9981,81.0528,73974.0
2018-09-07 09:30:00,88.8,89.19,88.35,88.59,22764.0,80.907,81.2623,80.497,80.7157,22764.0
2018-09-07 10:00:00,88.59,88.99,88.46,88.46,18709.0,80.7157,81.0801,80.5972,80.5972,18709.0
2018-09-07 10:30:00,88.5,89.16,88.45,89.11,8033.0,80.6337,81.235,80.5881,81.1894,8033.0
2018-09-07 11:00:00,89.1,89.13,88.76,88.86,7600.0,81.1803,81.2077,80.8706,80.9617,7600.0
2018-09-07 11:30:00,88.96,89.09,88.84,88.84,8022.0,81.0528,81.1712,80.9434,80.9434,8022.0
2018-09-07 12:00:00,88.88,88.88,88.4,88.47,11137.0,80.9799,80.9799,80.5426,80.6063,11137.0
2018-09-07 12:30:00,88.49,88.52,88.29,88.51,7130.0,80.6246,80.6519,80.4423,80.6428,7130.0
2018-09-07 13:00:00,88.48,88.52,88.34,88.49,6955.0,80.6154,80.6519,80.4879,80.6246,6955.0
2018-09-07 13:30:00,88.5,88.66,88.44,88.64,6579.0,80.6337,80.7794,80.579,80.7612,6579.0
2018-09-07 14:00:00,88.63,88.92,88.61,88.92,8784.0,80.7521,81.0163,80.7339,81.0163,8784.0
2018-09-07 14:30:00,88.96,89.0,88.71,88.89,12866.0,81.0528,81.0892,80.825,80.989,12866.0
2018-09-07 15:00:00,88.87,88.89,88.76,88.84,13826.0,80.9708,80.989,80.8706,80.9434,13826.0
2018-09-07 15:30:00,88.86,88.89,88.71,88.72,77554.0,80.9617,80.989,80.825,80.8341,77554.0
2018-09-10 09:30:00,89.0,89.79,89.0,89.75,14934.0,81.0892,81.809,81.0892,81.7726,14934.0
2018-09-10 10:00:00,89.78,90.07,89.76,89.79,19146.0,81.7999,82.0641,81.7817,81.809,19146.0
2018-09-10 10:30:00,89.87,90.05,89.76,89.77,43545.0,81.8819,82.0459,81.7817,81.7908,43545.0
2018-09-10 11:00:00,89.72,90.01,89.69,89.79,12245.0,81.7452,82.0095,81.7179,81.809,12245.0
2018-09-10 11:30:00,89.88,90.06,89.88,89.98,27931.0,81.891,82.055,81.891,81.9821,27931.0
2018-09-10 12:00:00,90.0,90.18,90.0,90.05,15383.0,82.0003,82.1643,82.0003,82.0459,15383.0
2018-09-10 12:30:00,90.05,90.1,89.91,89.91,32831.0,82.0459,82.0915,81.9183,81.9183,32831.0
2018-09-10 13:00:00,89.91,89.98,89.9,89.94,13981.0,81.9183,81.9821,81.9092,81.9457,13981.0
2018-09-10 13:30:00,89.93,89.98,89.79,89.85,9500.0,81.9366,81.9821,81.809,81.8637,9500.0
2018-09-10 14:00:00,89.85,90.0,89.85,89.97,21324.0,81.8637,82.0003,81.8637,81.973,21324.0
2018-09-10 14:30:00,89.97,89.99,89.87,89.91,35461.0,81.973,81.9912,81.8819,81.9183,35461.0
2018-09-10 15:00:00,89.91,90.0,89.84,89.92,36423.0,81.9183,82.0003,81.8546,81.9275,36423.0
2018-09-10 15:30:00,89.92,89.95,89.8,89.81,103979.0,81.9275,81.9548,81.8181,81.8272,103979.0
2018-09-11 09:30:00,89.78,89.9,89.25,89.45,48302.0,81.7999,81.9092,81.317,81.4992,48302.0
2018-09-11 10:00:00,89.51,89.54,89.26,89.43,15149.0,81.5539,81.5812,81.3261,81.481,15149.0
2018-09-11 10:30:00,89.4,89.43,89.22,89.38,22427.0,81.4537,81.481,81.2897,81.4355,22427.0
2018-09-11 11:00:00,89.45,89.92,89.38,89.91,57020.0,81.4992,81.9275,81.4355,81.9183,57020.0
2018-09-11 11:30:00,89.92,90.16,89.92,90.0,21207.0,81.9275,82.1461,81.9275,82.0003,21207.0
2018-09-11 12:00:00,90.02,90.02,89.82,89.88,23888.0,82.0186,82.0186,81.8363,81.891,23888.0
2018-09-11 12:30:00,89.9,89.93,89.79,89.92,23911.0,81.9092,81.9366,81.809,81.9275,23911.0
2018-09-11 13:00:00,89.92,90.14,89.9,90.09,19928.0,81.9275,82.1279,81.9092,82.0823,19928.0
2018-09-11 13:30:00,90.12,90.12,89.73,89.85,14618.0,82.1097,82.1097,81.7543,81.8637,14618.0
2018-09-11 14:00:00,89.85,89.96,89.84,89.93,10670.0,81.8637,81.9639,81.8546,81.9366,10670.0
2018-09-11 14:30:00,89.94,90.03,89.83,89.88,11930.0,81.9457,82.0277,81.8455,81.891,11930.0
2018-09-11 15:00:00,89.85,90.02,89.83,89.94,45298.0,81.8637,82.0186,81.8455,81.9457,45298.0
2018-09-11 15:30:00,89.94,89.96,89.7,89.7,59057.0,81.9457,81.9639,81.727,81.727,59057.0
2018-09-12 09:30:00,89.64,89.73,89.34,89.69,41218.0,81.6723,81.7543,81.399,81.7179,41218.0
2018-09-12 10:00:00,89.61,89.67,89.45,89.58,10058.0,81.645,81.6997,81.4992,81.6177,10058.0
2018-09-12 10:30:00,89.54,89.58,89.14,89.32,17684.0,81.5812,81.6177,81.2168,81.3808,17684.0
2018-09-12 11:00:00,89.28,89.61,89.21,89.53,17199.0,81.3443,81.645,81.2806,81.5721,17199.0
2018-09-12 11:30:00,89.57,90.03,89.52,89.99,25613.0,81.6086,82.0277,81.563,81.9912,25613.0
2018-09-12 12:00:00,89.98,90.17,89.87,90.14,22673.0,81.9821,82.1552,81.8819,82.1279,22673.0
2018-09-12 12:30:00,90.15,90.15,89.9,89.94,20057.0,82.137,82.137,81.9092,81.9457,20057.0
2018-09-12 13:00:00,89.94,89.94,89.75,89.75,8625.0,81.9457,81.9457,81.7726,81.7726,8625.0
2018-09-12 13:30:00,89.76,89.76,89.61,89.62,5582.0,81.7817,81.7817,81.645,81.6541,5582.0
2018-09-12 14:00:00,89.61,89.73,89.61,89.71,13146.0,81.645,81.7543,81.645,81.7361,13146.0
2018-09-12 14:30:00,89.74,89.83,89.66,89.83,9521.0,81.7635,81.8455,81.6906,81.8455,9521.0
2018-09-12 15:00:00,89.79,89.89,89.75,89.89,14807.0,81.809,81.9001,81.7726,81.9001,14807.0
2018-09-12 15:30:00,89.9,89.95,89.75,89.75,57215.0,81.9092,81.9548,81.7726,81.7726,57215.0
2018-09-13 09:30:00,89.94,89.94,88.96,88.99,33088.0,81.9457,81.9457,81.0528,81.0801,33088.0
2018-09-13 10:00:00,89.13,89.38,89.11,89.16,27648.0,81.2077,81.4355,81.1894,81.235,27648.0
2018-09-13 10:30:00,89.11,89.3,89.0,89.25,22949.0,81.1894,81.3626,81.0892,81.317,22949.0
2018-09-13 11:00:00,89.26,89.38,88.97,89.03,38347.0,81.3261,81.4355,81.0619,81.1166,38347.0
2018-09-13 11:30:00,89.07,89.5,88.98,89.49,10404.0,81.153,81.5448,81.071,81.5357,10404.0
2018-09-13 12:00:00,89.51,89.58,89.38,89.45,10966.0,81.5539,81.6177,81.4355,81.4992,10966.0
2018-09-13 12:30:00,89.5,89.65,89.47,89.52,7012.0,81.5448,81.6815,81.5175,81.563,7012.0
2018-09-13 13:00:00,89.54,89.55,89.34,89.34,11721.0,81.5812,81.5903,81.399,81.399,11721.0
2018-09-13 13:30:00,89.38,89.57,89.38,89.39,10834.0,81.4355,81.6086,81.4355,81.4446,10834.0
2018-09-13 14:00:00,89.37,89.56,89.36,89.54,22098.0,81.4263,81.5995,81.4172,81.5812,22098.0
2018-09-13 14:30:00,89.51,89.58,89.44,89.58,14729.0,81.5539,81.6177,81.4901,81.6177,14729.0
2018-09-13 15:00:00,89.57,89.59,89.36,89.43,24810.0,81.6086,81.6268,81.4172,81.481,24810.0
2018-09-13 15:30:00,89.43,89.5,89.25,89.29,94945.0,81.481,81.5448,81.317,81.3534,94945.0
2018-09-14 09:30:00,88.96,89.23,88.33,88.43,33692.0,81.2466,81.4932,80.6712,80.7626,33692.0
2018-09-14 10:00:00,88.45,88.59,88.01,88.17,35159.0,80.7808,80.9087,80.379,80.5251,35159.0
2018-09-14 10:30:00,88.17,88.46,88.15,88.42,29136.0,80.5251,80.79,80.5068,80.7534,29136.0
2018-09-14 11:00:00,88.43,88.61,88.37,88.5,35469.0,80.7626,80.9269,80.7078,80.8265,35469.0
2018-09-14 11:30:00,88.5,88.57,88.37,88.48,17706.0,80.8265,80.8904,80.7078,80.8082,17706.0
2018-09-14 12:00:00,88.47,88.47,88.14,88.28,43832.0,80.7991,80.7991,80.4977,80.6256,43832.0
2018-09-14 12:30:00,88.3,88.3,88.14,88.22,13298.0,80.6438,80.6438,80.4977,80.5708,13298.0
2018-09-14 13:00:00,88.22,88.27,88.1,88.15,15461.0,80.5708,80.6164,80.4612,80.5068,15461.0
2018-09-14 13:30:00,88.13,88.13,87.89,87.97,21370.0,80.4886,80.4886,80.2694,80.3424,21370.0
2018-09-14 14:00:00,87.93,88.14,87.92,88.11,21321.0,80.3059,80.4977,80.2968,80.4703,21321.0
2018-09-14 14:30:00,88.1,88.2,88.08,88.11,20709.0,80.4612,80.5525,80.4429,80.4703,20709.0
2018-09-14 15:00:00,88.11,88.12,87.97,87.99,35821.0,80.4703,80.4794,80.3424,80.3607,35821.0
2018-09-14 15:30:00,88.0,88.13,87.7,87.8,207232.0,80.3698,80.4886,80.0958,80.1872,207232.0
2018-09-17 09:30:00,88.0,88.09,87.73,88.04,13480.0,80.3698,80.452,80.1232,80.4064,13480.0
2018-09-17 10:00:00,88.0,88.1,87.81,87.95,36357.0,80.3698,80.4612,80.1963,80.3242,36357.0
2018-09-17 10:30:00,87.95,88.99,87.91,88.84,182526.0,80.3242,81.274,80.2876,81.137,182526.0
2018-09-17 11:00:00,88.84,89.11,88.62,88.83,18563.0,81.137,81.3836,80.9361,81.1279,18563.0
2018-09-17 11:30:00,88.83,88.88,88.72,88.81,44606.0,81.1279,81.1735,81.0274,81.1096,44606.0
2018-09-17 12:00:00,88.81,89.06,88.77,89.04,24971.0,81.1096,81.3379,81.0731,81.3197,24971.0
2018-09-17 12:30:00,89.06,89.09,88.81,88.87,20049.0,81.3379,81.3653,81.1096,81.1644,20049.0
2018-09-17 13:00:00,88.85,88.9,88.65,88.78,10285.0,81.1461,81.1918,80.9635,81.0822,10285.0
2018-09-17 13:30:00,88.77,88.89,88.76,88.8,40179.0,81.0731,81.1827,81.0639,81.1005,40179.0
2018-09-17 14:00:00,88.79,88.88,88.77,88.85,27038.0,81.0913,81.1735,81.0731,81.1461,27038.0
2018-09-17 14:30:00,88.84,88.87,88.77,88.77,17883.0,81.137,81.1644,81.0731,81.0731,17883.0
2018-09-17 15:00:00,88.78,88.85,88.69,88.8,30341.0,81.0822,81.1461,81.0,81.1005,30341.0
2018-09-17 15:30:00,88.81,88.9,88.78,88.89,102913.0,81.1096,81.1918,81.0822,81.1827,102913.0
2018-09-18 09:30:00,89.1,89.35,88.79,88.83,21193.0,81.3745,81.6028,81.0913,81.1279,21193.0
2018-09-18 10:00:00,88.88,89.37,88.81,89.32,42571.0,81.1735,81.6211,81.1096,81.5754,42571.0
2018-09-18 10:30:00,89.33,89.42,89.07,89.14,35801.0,81.5845,81.6667,81.3471,81.411,35801.0
2018-09-18 11:00:00,89.23,89.49,89.22,89.47,35828.0,81.4932,81.7306,81.4841,81.7124,35828.0
2018-09-18 11:30:00,89.48,89.49,89.28,89.45,23469.0,81.7215,81.7306,81.5389,81.6941,23469.0
2018-09-18 12:00:00,89.46,89.59,89.3,89.35,22545.0,81.7032,81.822,81.5571,81.6028,22545.0
2018-09-18 12:30:00,89.37,89.5,89.37,89.4,25326.0,81.6211,81.7398,81.6211,81.6484,25326.0
2018-09-18 13:00:00,89.42,89.73,89.42,89.68,13772.0,81.6667,81.9498,81.6667,81.9042,13772.0
2018-09-18 13:30:00,89.72,90.02,89.7,90.0,25409.0,81.9407,82.2147,81.9224,82.1964,25409.0
2018-09-18 14:00:00,89.98,90.33,89.98,90.32,38260.0,82.1782,82.4978,82.1782,82.4887,38260.0
2018-09-18 14:30:00,90.33,90.49,90.29,90.35,35106.0,82.4978,82.6439,82.4613,82.5161,35106.0
2018-09-18 15:00:00,90.29,90.3,90.17,90.25,25246.0,82.4613,82.4704,82.3517,82.4247,25246.0
2018-09-18 15:30:00,90.26,90.43,90.23,90.36,104264.0,82.4339,82.5891,82.4065,82.5252,104264.0
2018-09-19 09:30:00,90.59,90.9,90.3,90.75,19047.0,82.7353,83.0184,82.4704,82.8814,19047.0
2018-09-19 10:00:00,90.73,90.88,90.72,90.86,38817.0,82.8631,83.0001,82.854,82.9819,38817.0
2018-09-19 10:30:00,90.85,91.07,90.8,90.95,22832.0,82.9727,83.1736,82.9271,83.0641,22832.0
2018-09-19 11:00:00,90.91,90.98,90.58,90.58,23353.0,83.0275,83.0915,82.7261,82.7261,23353.0
2018-09-19 11:30:00,90.66,90.81,90.57,90.71,14078.0,82.7992,82.9362,82.717,82.8449,14078.0
2018-09-19 12:00:00,90.73,90.8,90.65,90.74,14316.0,82.8631,82.9271,82.7901,82.8723,14316.0
2018-09-19 12:30:00,90.75,90.77,90.67,90.76,13694.0,82.8814,82.8997,82.8083,82.8905,13694.0
2018-09-19 13:00:00,90.75,90.79,90.65,90.71,21594.0,82.8814,82.9179,82.7901,82.8449,21594.0
2018-09-19 13:30:00,90.67,90.75,90.62,90.64,12111.0,82.8083,82.8814,82.7627,82.7809,12111.0
2018-09-19 14:00:00,90.63,90.7,90.51,90.52,17000.0,82.7718,82.8357,82.6622,82.6713,17000.0
2018-09-19 14:30:00,90.5,90.54,90.42,90.46,16385.0,82.6531,82.6896,82.58,82.6165,16385.0
2018-09-19 15:00:00,90.46,90.53,90.39,90.47,24945.0,82.6165,82.6805,82.5526,82.6257,24945.0
2018-09-19 15:30:00,90.44,90.65,90.43,90.59,85611.0,82.5983,82.7901,82.5891,82.7353,85611.0
2018-09-20 09:30:00,91.12,91.58,90.84,91.07,26191.0,83.2193,83.6394,82.9636,83.1736,26191.0
2018-09-20 10:00:00,91.07,91.07,90.75,90.75,57567.0,83.1736,83.1736,82.8814,82.8814,57567.0
2018-09-20 10:30:00,90.77,91.09,90.74,91.09,35444.0,82.8997,83.1919,82.8723,83.1919,35444.0
2018-09-20 11:00:00,91.07,91.15,90.98,91.06,19510.0,83.1736,83.2467,83.0915,83.1645,19510.0
2018-09-20 11:30:00,91.04,91.23,90.98,91.21,17641.0,83.1463,83.3198,83.0915,83.3015,17641.0
2018-09-20 12:00:00,91.21,91.33,91.1,91.18,37774.0,83.3015,83.4111,83.201,83.2741,37774.0
2018-09-20 12:30:00,91.14,91.3,91.14,91.22,13944.0,83.2376,83.3837,83.2376,83.3106,13944.0
2018-09-20 13:00:00,91.22,91.37,91.15,91.16,30985.0,83.3106,83.4476,83.2467,83.2558,30985.0
2018-09-20 13:30:00,91.17,91.2,91.07,91.09,12862.0,83.265,83.2924,83.1736,83.1919,12862.0
2018-09-20 14:00:00,91.08,91.25,91.08,91.21,15866.0,83.1828,83.338,83.1828,83.3015,15866.0
2018-09-20 14:30:00,91.19,91.22,91.05,91.05,16292.0,83.2832,83.3106,83.1554,83.1554,16292.0
2018-09-20 15:00:00,91.05,91.23,91.0,91.01,71876.0,83.1554,83.3198,83.1097,83.1189,71876.0
2018-09-20 15:30:00,91.0,91.14,90.85,90.92,170343.0,83.1097,83.2376,82.9727,83.0367,170343.0
2018-09-21 09:30:00,90.43,90.78,90.24,90.32,151004.0,82.5891,82.9088,82.4156,82.4887,151004.0
2018-09-21 10:00:00,90.33,90.52,90.05,90.09,13748.0,82.4978,82.6713,82.2421,82.2786,13748.0
2018-09-21 10:30:00,90.1,90.14,89.83,90.08,44168.0,82.2878,82.3243,82.0412,82.2695,44168.0
2018-09-21 11:00:00,90.08,90.39,89.97,90.28,47227.0,82.2695,82.5526,82.169,82.4521,47227.0
2018-09-21 11:30:00,90.29,90.34,90.19,90.33,6748.0,82.4613,82.5069,82.37,82.4978,6748.0
2018-09-21 12:00:00,90.35,90.46,89.85,90.01,20659.0,82.5161,82.6165,82.0594,82.2056,20659.0
2018-09-21 12:30:00,90.0,90.0,89.76,89.78,8962.0,82.1964,82.1964,81.9772,81.9955,8962.0
2018-09-21 13:00:00,89.77,89.83,89.68,89.76,7912.0,81.9864,82.0412,81.9042,81.9772,7912.0
2018-09-21 13:30:00,89.76,89.81,89.67,89.74,11612.0,81.9772,82.0229,81.895,81.959,11612.0
2018-09-21 14:00:00,89.77,89.87,89.72,89.82,24650.0,81.9864,82.0777,81.9407,82.032,24650.0
2018-09-21 14:30:00,89.82,89.93,89.68,89.74,28116.0,82.032,82.1325,81.9042,81.959,28116.0
2018-09-21 15:00:00,89.78,89.86,89.75,89.84,15188.0,81.9955,82.0686,81.9681,82.0503,15188.0
2018-09-21 15:30:00,89.84,90.41,89.83,90.08,176229.0,82.0503,82.5709,82.0412,82.2695,176229.0
2018-09-24 09:30:00,89.98,90.31,89.27,89.3,12237.0,82.1782,82.4795,81.5297,81.5571,12237.0
2018-09-24 10:00:00,89.31,89.31,88.99,89.13,7653.0,81.5663,81.5663,81.274,81.4019,7653.0
2018-09-24 10:30:00,89.21,89.34,89.03,89.2,8562.0,81.4749,81.5937,81.3105,81.4658,8562.0
2018-09-24 11:00:00,89.19,89.55,89.11,89.49,14501.0,81.4567,81.7854,81.3836,81.7306,14501.0
2018-09-24 11:30:00,89.51,89.91,89.5,89.86,15918.0,81.7489,82.1142,81.7398,82.0686,15918.0
2018-09-24 12:00:00,89.89,89.89,89.56,89.58,5695.0,82.096,82.096,81.7946,81.8128,5695.0
2018-09-24 12:30:00,89.53,89.97,89.49,89.73,35793.0,81.7672,82.169,81.7306,81.9498,35793.0
2018-09-24 13:00:00,89.67,89.77,89.63,89.69,6015.0,81.895,81.9864,81.8585,81.9133,6015.0
2018-09-24 13:30:00,89.69,89.74,89.42,89.42,6696.0,81.9133,81.959,81.6667,81.6667,6696.0
2018-09-24 14:00:00,89.4,89.46,89.35,89.42,7625.0,81.6484,81.7032,81.6028,81.6667,7625.0
2018-09-24 14:30:00,89.44,89.6,89.43,89.53,7892.0,81.685,81.8311,81.6758,81.7672,7892.0
2018-09-24 15:00:00,89.51,89.62,89.49,89.53,10522.0,81.7489,81.8494,81.7306,81.7672,10522.0
2018-09-24 15:30:00,89.53,89.54,89.34,89.38,56872.0,81.7672,81.7763,81.5937,81.6302,56872.0
2018-09-25 09:30:00,89.36,89.37,88.8,88.97,10472.0,81.6119,81.6211,81.1005,81.2557,10472.0
2018-09-25 10:00:00,88.96,89.13,88.96,89.07,11815.0,81.2466,81.4019,81.2466,81.3471,11815.0
2018-09-25 10:30:00,89.08,89.29,89.04,89.25,8381.0,81.3562,81.548,81.3197,81.5115,8381.0
2018-09-25 11:00:00,89.24,89.24,89.09,89.23,18485.0,81.5023,81.5023,81.3653,81.4932,18485.0
2018-09-25 11:30:00,89.18,89.33,89.18,89.25,8662.0,81.4475,81.5845,81.4475,81.5115,8662.0
2018-09-25 12:00:00,89.25,89.5,89.25,89.44,12076.0,81.5115,81.7398,81.5115,81.685,12076.0
2018-09-25 12:30:00,89.46,89.56,89.4,89.56,14023.0,81.7032,81.7946,81.6484,81.7946,14023.0
2018-09-25 13:00:00,89.56,89.56,89.36,89.36,20142.0,81.7946,81.7946,81.6119,81.6119,20142.0
2018-09-25 13:30:00,89.34,89.36,89.05,89.09,6606.0,81.5937,81.6119,81.3288,81.3653,6606.0
2018-09-25 14:00:00,89.12,89.35,89.12,89.35,7765.0,81.3927,81.6028,81.3927,81.6028,7765.0
2018-09-25 14:30:00,89.36,89.36,89.06,89.17,12539.0,81.6119,81.6119,81.3379,81.4384,12539.0
2018-09-25 15:00:00,89.2,89.24,88.98,88.98,18646.0,81.4658,81.5023,81.2649,81.2649,18646.0
2018-09-25 15:30:00,88.98,89.24,88.97,89.13,69175.0,81.2649,81.5023,81.2557,81.4019,69175.0
2018-09-26 09:30:00,89.13,89.44,88.9,89.33,16676.0,81.4019,81.685,81.1918,81.5845,16676.0
2018-09-26 10:00:00,89.35,89.6,89.28,89.48,8984.0,81.6028,81.8311,81.5389,81.7215,8984.0
2018-09-26 10:30:00,89.48,89.64,89.3,89.53,23721.0,81.7215,81.8676,81.5571,81.7672,23721.0
2018-09-26 11:00:00,89.52,89.64,89.41,89.6,11864.0,81.758,81.8676,81.6576,81.8311,11864.0
2018-09-26 11:30:00,89.59,89.62,89.46,89.62,7200.0,81.822,81.8494,81.7032,81.8494,7200.0
2018-09-26 12:00:00,89.64,89.64,89.47,89.57,7568.0,81.8676,81.8676,81.7124,81.8037,7568.0
2018-09-26 12:30:00,89.58,89.79,89.56,89.79,9878.0,81.8128,82.0046,81.7946,82.0046,9878.0
2018-09-26 13:00:00,89.83,89.98,89.8,89.91,7651.0,82.0412,82.1782,82.0138,82.1142,7651.0
2018-09-26 13:30:00,89.96,90.01,89.63,89.63,9451.0,82.1599,82.2056,81.8585,81.8585,9451.0
2018-09-26 14:00:00,89.62,89.97,89.59,89.79,14734.0,81.8494,82.169,81.822,82.0046,14734.0
2018-09-26 14:30:00,89.77,89.92,89.72,89.84,26120.0,81.9864,82.1234,81.9407,82.0503,26120.0
2018-09-26 15:00:00,89.83,90.03,89.7,89.94,24051.0,82.0412,82.2238,81.9224,82.1416,24051.0
2018-09-26 15:30:00,89.96,89.97,89.4,89.53,64594.0,82.1599,82.169,81.6484,81.7672,64594.0
2018-09-27 09:30:00,89.65,89.84,89.13,89.66,16110.0,81.8768,82.0503,81.4019,81.8859,16110.0
2018-09-27 10:00:00,89.69,90.07,89.69,90.07,12664.0,81.9133,82.2604,81.9133,82.2604,12664.0
2018-09-27 10:30:00,89.99,90.16,89.99,90.07,12134.0,82.1873,82.3426,82.1873,82.2604,12134.0
2018-09-27 11:00:00,90.13,90.31,90.07,90.29,14910.0,82.3152,82.4795,82.2604,82.4613,14910.0
2018-09-27 11:30:00,90.29,90.35,90.16,90.28,17416.0,82.4613,82.5161,82.3426,82.4521,17416.0
2018-09-27 12:00:00,90.28,90.49,90.25,90.46,17656.0,82.4521,82.6439,82.4247,82.6165,17656.0
2018-09-27 12:30:00,90.45,90.45,90.2,90.2,15460.0,82.6074,82.6074,82.3791,82.3791,15460.0
2018-09-27 13:00:00,90.17,90.18,89.96,90.0,12850.0,82.3517,82.3608,82.1599,82.1964,12850.0
2018-09-27 13:30:00,90.02,90.11,90.01,90.11,11417.0,82.2147,82.2969,82.2056,82.2969,11417.0
2018-09-27 14:00:00,90.08,90.08,89.96,90.08,14477.0,82.2695,82.2695,82.1599,82.2695,14477.0
2018-09-27 14:30:00,90.07,90.08,89.97,89.99,20688.0,82.2604,82.2695,82.169,82.1873,20688.0
2018-09-27 15:00:00,90.02,90.07,89.9,90.02,32041.0,82.2147,82.2604,82.1051,82.2147,32041.0
2018-09-27 15:30:00,90.03,90.15,89.94,90.01,100611.0,82.2238,82.3334,82.1416,82.2056,100611.0
2018-09-28 09:30:00,89.79,90.68,89.68,90.68,17181.0,82.0046,82.8175,81.9042,82.8175,17181.0
2018-09-28 10:00:00,90.54,90.72,90.42,90.67,20855.0,82.6896,82.854,82.58,82.8083,20855.0
2018-09-28 10:30:00,90.63,90.78,90.35,90.69,15996.0,82.7718,82.9088,82.5161,82.8266,15996.0
2018-09-28 11:00:00,90.56,90.58,90.34,90.53,13522.0,82.7079,82.7261,82.5069,82.6805,13522.0
2018-09-28 11:30:00,90.51,90.6,90.4,90.45,12223.0,82.6622,82.7444,82.5617,82.6074,12223.0
2018-09-28 12:00:00,90.44,90.49,90.4,90.42,8165.0,82.5983,82.6439,82.5617,82.58,8165.0
2018-09-28 12:30:00,90.43,90.46,90.21,90.31,9197.0,82.5891,82.6165,82.3882,82.4795,9197.0
2018-09-28 13:00:00,90.34,90.47,90.28,90.47,10873.0,82.5069,82.6257,82.4521,82.6257,10873.0
2018-09-28 13:30:00,90.47,90.67,90.47,90.56,19079.0,82.6257,82.8083,82.6257,82.7079,19079.0
2018-09-28 14:00:00,90.55,90.62,90.5,90.57,26503.0,82.6987,82.7627,82.6531,82.717,26503.0
2018-09-28 14:30:00,90.59,90.64,90.51,90.53,25987.0,82.7353,82.7809,82.6622,82.6805,25987.0
2018-09-28 15:00:00,90.53,90.66,90.51,90.62,26015.0,82.6805,82.7992,82.6622,82.7627,26015.0
2018-09-28 15:30:00,90.6,90.68,90.54,90.58,93726.0,82.7444,82.8175,82.6896,82.7261,93726.0
2018-10-01 09:30:00,91.55,92.77,90.71,92.72,45222.0,83.612,84.7262,82.8449,84.6806,45222.0
2018-10-01 10:00:00,92.68,92.87,92.02,92.25,55417.0,84.6441,84.8176,84.0413,84.2513,55417.0
2018-10-01 10:30:00,92.22,92.27,92.03,92.23,95702.0,84.2239,84.2696,84.0504,84.2331,95702.0
2018-10-01 11:00:00,92.2,92.21,91.88,91.9,64158.0,84.2057,84.2148,83.9134,83.9317,64158.0
2018-10-01 11:30:00,91.9,92.03,91.81,91.93,41043.0,83.9317,84.0504,83.8495,83.9591,41043.0
2018-10-01 12:00:00,91.93,92.0,91.76,91.76,22062.0,83.9591,84.023,83.8038,83.8038,22062.0
2018-10-01 12:30:00,91.74,91.74,91.52,91.64,22587.0,83.7856,83.7856,83.5846,83.6942,22587.0
2018-10-01 13:00:00,91.61,91.83,91.61,91.78,17674.0,83.6668,83.8678,83.6668,83.8221,17674.0
2018-10-01 13:30:00,91.78,91.81,91.7,91.76,19983.0,83.8221,83.8495,83.749,83.8038,19983.0
2018-10-01 14:00:00,91.75,91.75,91.37,91.47,33537.0,83.7947,83.7947,83.4476,83.539,33537.0
2018-10-01 14:30:00,91.47,91.47,91.08,91.2,35339.0,83.539,83.539,83.1828,83.2924,35339.0
2018-10-01 15:00:00,91.21,91.3,90.92,91.01,45146.0,83.3015,83.3837,83.0367,83.1189,45146.0
2018-10-01 15:30:00,91.01,91.18,90.76,91.13,106788.0,83.1189,83.2741,82.8905,83.2284,106788.0
2018-10-02 09:30:00,90.87,91.52,90.68,91.3,21017.0,82.991,83.5846,82.8175,83.3837,21017.0
2018-10-02 10:00:00,91.29,91.33,91.05,91.18,31130.0,83.3746,83.4111,83.1554,83.2741,31130.0
2018-10-02 10:30:00,91.22,91.25,90.93,91.06,23703.0,83.3106,83.338,83.0458,83.1645,23703.0
2018-10-02 11:00:00,91.06,91.13,90.89,91.09,20364.0,83.1645,83.2284,83.0093,83.1919,20364.0
2018-10-02 11:30:00,91.12,91.28,91.12,91.22,17122.0,83.2193,83.3654,83.2193,83.3106,17122.0
2018-10-02 12:00:00,91.23,91.32,91.12,91.21,18380.0,83.3198,83.402,83.2193,83.3015,18380.0
2018-10-02 12:30:00,91.17,91.23,91.05,91.08,17612.0,83.265,83.3198,83.1554,83.1828,17612.0
2018-10-02 13:00:00,91.1,91.39,91.1,91.35,17739.0,83.201,83.4659,83.201,83.4294,17739.0
2018-10-02 13:30:00,91.33,91.57,91.29,91.55,19258.0,83.4111,83.6303,83.3746,83.612,19258.0
2018-10-02 14:00:00,91.53,91.57,91.39,91.46,20591.0,83.5938,83.6303,83.4659,83.5298,20591.0
2018-10-02 14:30:00,91.47,91.53,91.39,91.4,19532.0,83.539,83.5938,83.4659,83.475,19532.0
2018-10-02 15:00:00,91.41,91.41,91.27,91.33,33768.0,83.4842,83.4842,83.3563,83.4111,33768.0
2018-10-02 15:30:00,91.33,91.55,91.3,91.32,110103.0,83.4111,83.612,83.3837,83.402,110103.0
2018-10-03 09:30:00,91.34,91.51,91.06,91.06,11949.0,83.4202,83.5755,83.1645,83.1645,11949.0
2018-10-03 10:00:00,91.06,91.82,91.0,91.82,18145.0,83.1645,83.8586,83.1097,83.8586,18145.0
2018-10-03 10:30:00,91.82,92.07,91.82,91.83,31188.0,83.8586,84.0869,83.8586,83.8678,31188.0
2018-10-03 11:00:00,91.74,91.79,91.53,91.67,20174.0,83.7856,83.8312,83.5938,83.7216,20174.0
2018-10-03 11:30:00,91.69,91.69,91.35,91.4,12563.0,83.7399,83.7399,83.4294,83.475,12563.0
2018-10-03 12:00:00,91.43,91.49,91.32,91.42,18147.0,83.5024,83.5572,83.402,83.4933,18147.0
2018-10-03 12:30:00,91.43,91.59,91.43,91.48,20514.0,83.5024,83.6486,83.5024,83.5481,20514.0
2018-10-03 13:00:00,91.47,91.48,91.14,91.2,11245.0,83.539,83.5481,83.2376,83.2924,11245.0
2018-10-03 13:30:00,91.21,91.35,91.13,91.13,15579.0,83.3015,83.4294,83.2284,83.2284,15579.0
2018-10-03 14:00:00,91.13,91.33,91.08,91.17,19511.0,83.2284,83.4111,83.1828,83.265,19511.0
2018-10-03 14:30:00,91.17,91.2,90.89,91.01,17059.0,83.265,83.2924,83.0093,83.1189,17059.0
2018-10-03 15:00:00,91.0,91.06,90.8,90.88,31261.0,83.1097,83.1645,82.9271,83.0001,31261.0
2018-10-03 15:30:00,90.92,91.3,90.82,91.22,99714.0,83.0367,83.3837,82.9453,83.3106,99714.0
2018-10-04 09:30:00,90.92,91.15,90.52,90.95,23433.0,83.0367,83.2467,82.6713,83.0641,23433.0
2018-10-04 10:00:00,90.97,91.09,90.6,90.68,11038.0,83.0823,83.1919,82.7444,82.8175,11038.0
2018-10-04 10:30:00,90.68,90.79,90.4,90.69,13229.0,82.8175,82.9179,82.5617,82.8266,13229.0
2018-10-04 11:00:00,90.68,90.88,90.63,90.77,10246.0,82.8175,83.0001,82.7718,82.8997,10246.0
2018-10-04 11:30:00,90.77,90.87,90.61,90.63,9176.0,82.8997,82.991,82.7535,82.7718,9176.0
2018-10-04 12:00:00,90.52,90.6,90.17,90.35,12533.0,82.6713,82.7444,82.3517,82.5161,12533.0
2018-10-04 12:30:00,90.32,90.58,90.32,90.34,9529.0,82.4887,82.7261,82.4887,82.5069,9529.0
2018-10-04 13:00:00,90.33,90.38,90.11,90.13,9115.0,82.4978,82.5435,82.2969,82.3152,9115.0
2018-10-04 13:30:00,90.17,90.57,90.13,90.25,14780.0,82.3517,82.717,82.3152,82.4247,14780.0
2018-10-04 14:00:00,90.34,90.35,89.9,89.92,10438.0,82.5069,82.5161,82.1051,82.1234,10438.0
2018-10-04 14:30:00,89.91,90.16,89.83,90.1,16202.0,82.1142,82.3426,82.0412,82.2878,16202.0
2018-10-04 15:00:00,90.11,90.21,89.99,89.99,23205.0,82.2969,82.3882,82.1873,82.1873,23205.0
2018-10-04 15:30:00,90.01,90.24,89.97,90.18,65122.0,82.2056,82.4156,82.169,82.3608,65122.0
2018-10-05 09:30:00,90.51,91.09,90.21,90.43,23630.0,82.6622,83.1919,82.3882,82.5891,23630.0
2018-10-05 10:00:00,90.53,90.7,90.26,90.33,13963.0,82.6805,82.8357,82.4339,82.4978,13963.0
2018-10-05 10:30:00,90.35,90.35,89.84,89.85,10995.0,82.5161,82.5161,82.0503,82.0594,10995.0
2018-10-05 11:00:00,89.88,89.9,89.61,89.61,14200.0,82.0868,82.1051,81.8402,81.8402,14200.0
2018-10-05 11:30:00,89.59,89.6,89.22,89.29,12558.0,81.822,81.8311,81.4841,81.548,12558.0
2018-10-05 12:00:00,89.3,89.45,89.16,89.32,9827.0,81.5571,81.6941,81.4293,81.5754,9827.0
2018-10-05 12:30:00,89.35,89.4,89.25,89.25,12154.0,81.6028,81.6484,81.5115,81.5115,12154.0
2018-10-05 13:00:00,89.29,89.41,89.18,89.23,9194.0,81.548,81.6576,81.4475,81.4932,9194.0
2018-10-05 13:30:00,89.25,89.66,89.15,89.62,14354.0,81.5115,81.8859,81.4201,81.8494,14354.0
2018-10-05 14:00:00,89.63,89.8,89.53,89.6,14363.0,81.8585,82.0138,81.7672,81.8311,14363.0
2018-10-05 14:30:00,89.59,89.64,89.45,89.57,18838.0,81.822,81.8676,81.6941,81.8037,18838.0
2018-10-05 15:00:00,89.61,89.71,89.5,89.59,26592.0,81.8402,81.9316,81.7398,81.822,26592.0
2018-10-05 15:30:00,89.59,89.78,89.48,89.55,70316.0,81.822,81.9955,81.7215,81.7854,70316.0
2018-10-08 09:30:00,89.44,89.44,88.8,88.87,21880.0,81.685,81.685,81.1005,81.1644,21880.0
2018-10-08 10:00:00,88.88,88.88,88.47,88.68,43153.0,81.1735,81.1735,80.7991,80.9909,43153.0
2018-10-08 10:30:00,88.68,88.9,88.55,88.7,28379.0,80.9909,81.1918,80.8721,81.0091,28379.0
2018-10-08 11:00:00,88.68,88.82,88.66,88.77,33183.0,80.9909,81.1187,80.9726,81.0731,33183.0
2018-10-08 11:30:00,88.74,88.74,88.45,88.58,30698.0,81.0457,81.0457,80.7808,80.8995,30698.0
2018-10-08 12:00:00,88.58,88.6,88.42,88.46,31430.0,80.8995,80.9178,80.7534,80.79,31430.0
2018-10-08 12:30:00,88.5,88.7,88.36,88.36,30858.0,80.8265,81.0091,80.6986,80.6986,30858.0
2018-10-08 13:00:00,88.35,88.5,88.27,88.27,21670.0,80.6895,80.8265,80.6164,80.6164,21670.0
2018-10-08 13:30:00,88.31,88.45,88.3,88.39,14825.0,80.653,80.7808,80.6438,80.726,14825.0
2018-10-08 14:00:00,88.39,88.55,88.33,88.43,23352.0,80.726,80.8721,80.6712,80.7626,23352.0
2018-10-08 14:30:00,88.43,88.54,88.4,88.43,33041.0,80.7626,80.863,80.7352,80.7626,33041.0
2018-10-08 15:00:00,88.45,88.52,88.34,88.38,70533.0,80.7808,80.8448,80.6804,80.7169,70533.0
2018-10-08 15:30:00,88.4,88.56,88.31,88.37,175057.0,80.7352,80.8813,80.653,80.7078,175057.0
2018-10-09 09:30:00,88.3,89.14,87.74,89.06,75122.0,80.6438,81.411,80.1324,81.3379,75122.0
2018-10-09 10:00:00,89.03,89.28,87.99,88.23,35691.0,81.3105,81.5389,80.3607,80.5799,35691.0
2018-10-09 10:30:00,88.18,88.18,87.76,87.78,21733.0,80.5342,80.5342,80.1506,80.1689,21733.0
2018-10-09 11:00:00,87.79,87.85,87.53,87.56,25321.0,80.178,80.2328,79.9406,79.968,25321.0
2018-10-09 11:30:00,87.56,87.56,87.24,87.29,38053.0,79.968,79.968,79.6757,79.7214,38053.0
2018-10-09 12:00:00,87.29,87.46,87.1,87.13,22470.0,79.7214,79.8767,79.5479,79.5753,22470.0
2018-10-09 12:30:00,87.11,87.17,86.78,87.12,104630.0,79.557,79.6118,79.2556,79.5661,104630.0
2018-10-09 13:00:00,87.09,87.47,87.08,87.33,18071.0,79.5387,79.8858,79.5296,79.7579,18071.0
2018-10-09 13:30:00,87.31,87.36,87.04,87.24,25176.0,79.7397,79.7853,79.4931,79.6757,25176.0
2018-10-09 14:00:00,87.22,87.5,87.15,87.47,30242.0,79.6575,79.9132,79.5935,79.8858,30242.0
2018-10-09 14:30:00,87.48,87.74,87.37,87.66,32614.0,79.8949,80.1324,79.7945,80.0593,32614.0
2018-10-09 15:00:00,87.67,87.7,87.46,87.56,31722.0,80.0685,80.0958,79.8767,79.968,31722.0
2018-10-09 15:30:00,87.54,87.68,87.31,87.62,184139.0,79.9497,80.0776,79.7397,80.0228,184139.0
2018-10-10 09:30:00,87.72,87.72,86.49,87.11,91379.0,80.1141,80.1141,78.9908,79.557,91379.0
2018-10-10 10:00:00,86.98,87.08,86.58,86.94,29596.0,79.4383,79.5296,79.073,79.4017,29596.0
2018-10-10 10:30:00,86.91,86.99,85.73,85.81,78648.0,79.3743,79.4474,78.2967,78.3697,78648.0
2018-10-10 11:00:00,85.81,86.24,85.81,86.01,30059.0,78.3697,78.7624,78.3697,78.5524,30059.0
2018-10-10 11:30:00,86.03,86.19,85.68,85.89,26348.0,78.5706,78.7168,78.251,78.4428,26348.0
2018-10-10 12:00:00,85.9,86.04,85.7,85.82,22286.0,78.4519,78.5798,78.2693,78.3789,22286.0
2018-10-10 12:30:00,85.79,85.97,85.58,85.69,24830.0,78.3515,78.5159,78.1597,78.2601,24830.0
2018-10-10 13:00:00,85.69,86.09,85.54,85.94,35514.0,78.2601,78.6254,78.1231,78.4885,35514.0
2018-10-10 13:30:00,85.93,86.16,85.83,86.08,21523.0,78.4793,78.6894,78.388,78.6163,21523.0
2018-10-10 14:00:00,86.04,86.09,85.76,86.02,35604.0,78.5798,78.6254,78.3241,78.5615,35604.0
2018-10-10 14:30:00,86.0,86.12,85.84,86.0,39706.0,78.5433,78.6528,78.3971,78.5433,39706.0
2018-10-10 15:00:00,86.0,86.0,85.22,85.58,39825.0,78.5433,78.5433,77.8309,78.1597,39825.0
2018-10-10 15:30:00,85.52,85.53,84.48,84.57,144021.0,78.1049,78.114,77.155,77.2372,144021.0
2018-10-11 09:30:00,84.57,84.77,84.25,84.64,58631.0,77.2372,77.4199,76.945,77.3012,58631.0
2018-10-11 10:00:00,84.68,84.69,83.79,84.25,49843.0,77.3377,77.3468,76.5249,76.945,49843.0
2018-10-11 10:30:00,84.27,84.53,83.88,83.88,31050.0,76.9633,77.2007,76.6071,76.6071,31050.0
2018-10-11 11:00:00,83.85,84.06,83.49,83.68,32376.0,76.5797,76.7715,76.2509,76.4244,32376.0
2018-10-11 11:30:00,83.61,83.91,83.4,83.74,24628.0,76.3605,76.6345,76.1687,76.4792,24628.0
2018-10-11 12:00:00,83.74,84.31,83.53,84.2,84189.0,76.4792,76.9998,76.2874,76.8993,84189.0
2018-10-11 12:30:00,84.2,84.3,84.01,84.08,68850.0,76.8993,76.9907,76.7258,76.7897,68850.0
2018-10-11 13:00:00,83.98,84.23,83.82,84.03,19056.0,76.6984,76.9267,76.5523,76.7441,19056.0
2018-10-11 13:30:00,84.08,84.18,83.85,84.12,24532.0,76.7897,76.8811,76.5797,76.8263,24532.0
2018-10-11 14:00:00,84.1,84.17,83.58,83.76,22259.0,76.808,76.8719,76.3331,76.4975,22259.0
2018-10-11 14:30:00,83.65,83.69,82.62,83.17,31342.0,76.397,76.4335,75.4563,75.9586,31342.0
2018-10-11 15:00:00,83.14,84.05,83.09,83.58,35892.0,75.9312,76.7623,75.8856,76.3331,35892.0
2018-10-11 15:30:00,83.59,83.74,82.75,82.78,103545.0,76.3422,76.4792,75.575,75.6024,103545.0
2018-10-12 09:30:00,87.3,87.3,83.54,84.02,37379.0,79.7305,79.7305,76.2965,76.7349,37379.0
2018-10-12 10:00:00,83.99,83.99,83.55,83.63,20969.0,76.7075,76.7075,76.3057,76.3787,20969.0
2018-10-12 10:30:00,83.58,83.94,83.5,83.9,28003.0,76.3331,76.6619,76.26,76.6253,28003.0
2018-10-12 11:00:00,83.9,84.21,83.62,83.7,74749.0,76.6253,76.9085,76.3696,76.4427,74749.0
2018-10-12 11:30:00,83.66,83.79,83.27,83.4,22926.0,76.4061,76.5249,76.05,76.1687,22926.0
2018-10-12 12:00:00,83.38,83.38,82.99,83.09,19973.0,76.1504,76.1504,75.7942,75.8856,19973.0
2018-10-12 12:30:00,83.1,83.17,82.6,82.77,26024.0,75.8947,75.9586,75.4381,75.5933,26024.0
2018-10-12 13:00:00,82.76,83.32,82.65,83.04,31603.0,75.5842,76.0956,75.4837,75.8399,31603.0
2018-10-12 13:30:00,83.03,83.4,82.91,83.23,15934.0,75.8308,76.1687,75.7212,76.0134,15934.0
2018-10-12 14:00:00,83.15,83.18,82.73,83.08,20482.0,75.9404,75.9678,75.5568,75.8764,20482.0
2018-10-12 14:30:00,83.1,83.19,82.76,83.14,21602.0,75.8947,75.9769,75.5842,75.9312,21602.0
2018-10-12 15:00:00,83.16,83.56,82.99,83.54,30419.0,75.9495,76.3148,75.7942,76.2965,30419.0
2018-10-12 15:30:00,83.53,84.12,83.53,83.74,139425.0,76.2874,76.8263,76.2874,76.4792,139425.0
2018-10-15 09:30:00,83.59,84.05,83.59,83.85,11333.0,76.3422,76.7623,76.3422,76.5797,11333.0
2018-10-15 10:00:00,83.81,83.87,83.16,83.28,35408.0,76.5431,76.5979,75.9495,76.0591,35408.0
2018-10-15 10:30:00,83.23,83.52,83.17,83.48,9855.0,76.0134,76.2783,75.9586,76.2418,9855.0
2018-10-15 11:00:00,83.5,83.66,83.39,83.65,15044.0,76.26,76.4061,76.1596,76.397,15044.0
2018-10-15 11:30:00,83.63,83.65,83.36,83.41,18411.0,76.3787,76.397,76.1322,76.1778,18411.0
2018-10-15 12:00:00,83.43,83.91,83.28,83.85,18752.0,76.1961,76.6345,76.0591,76.5797,18752.0
2018-10-15 12:30:00,83.89,84.14,83.85,84.01,16488.0,76.6162,76.8445,76.5797,76.7258,16488.0
2018-10-15 13:00:00,84.03,84.27,84.01,84.08,7762.0,76.7441,76.9633,76.7258,76.7897,7762.0
2018-10-15 13:30:00,84.12,84.39,84.03,84.07,16585.0,76.8263,77.0728,76.7441,76.7806,16585.0
2018-10-15 14:00:00,84.04,84.04,83.85,83.93,8647.0,76.7532,76.7532,76.5797,76.6527,8647.0
2018-10-15 14:30:00,83.95,84.41,83.9,84.34,10092.0,76.671,77.0911,76.6253,77.0272,10092.0
2018-10-15 15:00:00,84.3,84.37,84.1,84.18,25606.0,76.9907,77.0546,76.808,76.8811,25606.0
2018-10-15 15:30:00,84.19,84.25,83.79,83.82,61728.0,76.8902,76.945,76.5249,76.5523,61728.0
2018-10-16 09:30:00,84.29,84.67,83.85,84.26,31722.0,76.9815,77.3286,76.5797,76.9541,31722.0
2018-10-16 10:00:00,84.26,84.65,84.22,84.46,15851.0,76.9541,77.3103,76.9176,77.1368,15851.0
2018-10-16 10:30:00,84.46,84.67,84.34,84.67,14555.0,77.1368,77.3286,77.0272,77.3286,14555.0
2018-10-16 11:00:00,84.66,84.81,84.57,84.65,8081.0,77.3194,77.4564,77.2372,77.3103,8081.0
2018-10-16 11:30:00,84.68,84.68,84.52,84.66,4372.0,77.3377,77.3377,77.1916,77.3194,4372.0
2018-10-16 12:00:00,84.68,84.7,84.45,84.49,8116.0,77.3377,77.356,77.1276,77.1642,8116.0
2018-10-16 12:30:00,84.55,84.83,84.52,84.79,8700.0,77.219,77.4747,77.1916,77.4382,8700.0
2018-10-16 13:00:00,84.79,84.8,84.68,84.78,10589.0,77.4382,77.4473,77.3377,77.429,10589.0
2018-10-16 13:30:00,84.79,85.06,84.78,84.95,23390.0,77.4382,77.6848,77.429,77.5843,23390.0
2018-10-16 14:00:00,84.99,85.15,84.99,85.15,13402.0,77.6208,77.767,77.6208,77.767,13402.0
2018-10-16 14:30:00,85.16,85.21,84.96,84.96,24534.0,77.7761,77.8217,77.5934,77.5934,24534.0
2018-10-16 15:00:00,84.92,85.06,84.84,84.9,20950.0,77.5569,77.6848,77.4838,77.5386,20950.0
2018-10-16 15:30:00,84.91,85.31,84.88,85.23,89120.0,77.5478,77.9131,77.5204,77.84,89120.0
2018-10-17 09:30:00,84.95,84.95,84.21,84.21,15454.0,77.5843,77.5843,76.9085,76.9085,15454.0
2018-10-17 10:00:00,84.21,84.41,83.83,83.91,11480.0,76.9085,77.0911,76.5614,76.6345,11480.0
2018-10-17 10:30:00,83.89,84.01,83.44,83.55,12798.0,76.6162,76.7258,76.2052,76.3057,12798.0
2018-10-17 11:00:00,83.45,83.61,83.29,83.61,8501.0,76.2144,76.3605,76.0682,76.3605,8501.0
2018-10-17 11:30:00,83.65,84.01,83.58,83.95,16897.0,76.397,76.7258,76.3331,76.671,16897.0
2018-10-17 12:00:00,83.97,84.07,83.84,84.01,13256.0,76.6893,76.7806,76.5705,76.7258,13256.0
2018-10-17 12:30:00,83.98,84.0,83.81,84.0,12479.0,76.6984,76.7167,76.5431,76.7167,12479.0
2018-10-17 13:00:00,84.0,84.16,83.97,84.0,11999.0,76.7167,76.8628,76.6893,76.7167,11999.0
2018-10-17 13:30:00,84.02,84.19,83.96,84.19,9186.0,76.7349,76.8902,76.6801,76.8902,9186.0
2018-10-17 14:00:00,84.17,84.19,83.75,83.9,15930.0,76.8719,76.8902,76.4883,76.6253,15930.0
2018-10-17 14:30:00,83.86,84.21,83.86,84.13,11464.0,76.5888,76.9085,76.5888,76.8354,11464.0
2018-10-17 15:00:00,84.11,84.14,83.96,84.09,16466.0,76.8171,76.8445,76.6801,76.7989,16466.0
2018-10-17 15:30:00,84.09,84.26,83.87,84.16,101391.0,76.7989,76.9541,76.5979,76.8628,101391.0
2018-10-18 09:30:00,83.96,84.46,83.37,83.38,28695.0,76.6801,77.1368,76.1413,76.1504,28695.0
2018-10-18 10:00:00,83.61,83.79,83.32,83.55,45678.0,76.3605,76.5249,76.0956,76.3057,45678.0
2018-10-18 10:30:00,83.55,83.82,83.53,83.66,22749.0,76.3057,76.5523,76.2874,76.4061,22749.0
2018-10-18 11:00:00,83.65,83.7,83.29,83.29,14757.0,76.397,76.4427,76.0682,76.0682,14757.0
2018-10-18 11:30:00,83.32,83.34,82.67,82.77,10284.0,76.0956,76.1139,75.502,75.5933,10284.0
2018-10-18 12:00:00,82.76,82.96,82.61,82.96,44725.0,75.5842,75.7668,75.4472,75.7668,44725.0
2018-10-18 12:30:00,82.87,83.28,82.87,83.08,12470.0,75.6846,76.0591,75.6846,75.8764,12470.0
2018-10-18 13:00:00,83.05,83.14,82.51,82.6,6311.0,75.849,75.9312,75.3559,75.4381,6311.0
2018-10-18 13:30:00,82.59,82.59,82.03,82.28,37046.0,75.4289,75.4289,74.9175,75.1458,37046.0
2018-10-18 14:00:00,82.25,82.66,82.24,82.56,12857.0,75.1184,75.4928,75.1093,75.4015,12857.0
2018-10-18 14:30:00,82.51,82.75,82.35,82.65,19624.0,75.3559,75.575,75.2097,75.4837,19624.0
2018-10-18 15:00:00,82.66,82.67,82.29,82.54,13908.0,75.4928,75.502,75.1549,75.3833,13908.0
2018-10-18 15:30:00,82.51,82.79,82.42,82.69,76108.0,75.3559,75.6116,75.2737,75.5202,76108.0
2018-10-19 09:30:00,82.8,83.31,82.8,83.25,76777.0,75.6207,76.0865,75.6207,76.0317,76777.0
2018-10-19 10:00:00,83.17,83.25,82.69,82.71,16962.0,75.9586,76.0317,75.5202,75.5385,16962.0
2018-10-19 10:30:00,82.77,83.0,82.77,82.98,25051.0,75.5933,75.8034,75.5933,75.7851,25051.0
2018-10-19 11:00:00,82.98,83.22,82.97,83.08,40251.0,75.7851,76.0043,75.776,75.8764,40251.0
2018-10-19 11:30:00,83.06,83.09,82.33,82.66,14908.0,75.8582,75.8856,75.1915,75.4928,14908.0
2018-10-19 12:00:00,82.71,82.71,82.0,82.04,9090.0,75.5385,75.5385,74.8901,74.9266,9090.0
2018-10-19 12:30:00,81.98,82.16,81.87,82.11,10637.0,74.8718,75.0362,74.7713,74.9905,10637.0
2018-10-19 13:00:00,82.04,82.13,81.69,82.06,11576.0,74.9266,75.0088,74.607,74.9449,11576.0
2018-10-19 13:30:00,82.03,82.07,81.83,81.95,7000.0,74.9175,74.954,74.7348,74.8444,7000.0
2018-10-19 14:00:00,81.91,82.12,81.55,82.06,16361.0,74.8079,74.9997,74.4791,74.9449,16361.0
2018-10-19 14:30:00,82.06,82.3,81.99,82.15,16182.0,74.9449,75.1641,74.8809,75.0271,16182.0
2018-10-19 15:00:00,82.15,82.19,81.82,82.1,23595.0,75.0271,75.0636,74.7257,74.9814,23595.0
2018-10-19 15:30:00,82.05,82.09,81.79,81.79,83061.0,74.9357,74.9723,74.6983,74.6983,83061.0
2018-10-22 09:30:00,81.97,82.04,81.04,81.22,92790.0,74.8627,74.9266,74.0133,74.1777,92790.0
2018-10-22 10:00:00,81.28,81.51,81.15,81.47,54449.0,74.2325,74.4426,74.1138,74.406,54449.0
2018-10-22 10:30:00,81.45,81.99,81.35,81.61,18483.0,74.3878,74.8809,74.2964,74.5339,18483.0
2018-10-22 11:00:00,81.55,81.92,81.41,81.72,26305.0,74.4791,74.817,74.3512,74.6344,26305.0
2018-10-22 11:30:00,81.7,81.94,81.63,81.7,18613.0,74.6161,74.8353,74.5522,74.6161,18613.0
2018-10-22 12:00:00,81.69,81.81,81.43,81.5,19199.0,74.607,74.7166,74.3695,74.4334,19199.0
2018-10-22 12:30:00,81.51,81.72,81.45,81.49,18436.0,74.4426,74.6344,74.3878,74.4243,18436.0
2018-10-22 13:00:00,81.47,81.86,81.47,81.6,12584.0,74.406,74.7622,74.406,74.5248,12584.0
2018-10-22 13:30:00,81.65,81.74,81.42,81.45,21109.0,74.5704,74.6526,74.3604,74.3878,21109.0
2018-10-22 14:00:00,81.45,81.54,81.29,81.35,18629.0,74.3878,74.47,74.2416,74.2964,18629.0
2018-10-22 14:30:00,81.34,81.47,81.24,81.44,23445.0,74.2873,74.406,74.196,74.3786,23445.0
2018-10-22 15:00:00,81.43,81.75,81.4,81.71,49361.0,74.3695,74.6618,74.3421,74.6252,49361.0
2018-10-22 15:30:00,81.67,81.81,81.51,81.53,99553.0,74.5887,74.7166,74.4426,74.4608,99553.0
2018-10-23 09:30:00,80.38,81.64,80.04,81.51,42173.0,73.4105,74.5613,73.1,74.4426,42173.0
2018-10-23 10:00:00,81.48,81.93,80.46,80.88,55860.0,74.4152,74.8261,73.4836,73.8672,55860.0
2018-10-23 10:30:00,80.96,81.64,80.59,81.53,59310.0,73.9403,74.5613,73.6023,74.4608,59310.0
2018-10-23 11:00:00,81.58,82.3,81.46,82.2,65970.0,74.5065,75.1641,74.3969,75.0727,65970.0
2018-10-23 11:30:00,82.25,82.31,81.96,82.12,97932.0,75.1184,75.1732,74.8535,74.9997,97932.0
2018-10-23 12:00:00,82.08,82.66,82.08,82.55,65594.0,74.9631,75.4928,74.9631,75.3924,65594.0
2018-10-23 12:30:00,82.57,82.79,82.57,82.69,24753.0,75.4107,75.6116,75.4107,75.5202,24753.0
2018-10-23 13:00:00,82.69,83.24,82.66,83.15,87325.0,75.5202,76.0226,75.4928,75.9404,87325.0
2018-10-23 13:30:00,83.15,83.27,82.72,82.76,39392.0,75.9404,76.05,75.5476,75.5842,39392.0
2018-10-23 14:00:00,82.78,83.13,82.75,83.06,32539.0,75.6024,75.9221,75.575,75.8582,32539.0
2018-10-23 14:30:00,83.05,83.25,83.01,83.14,45663.0,75.849,76.0317,75.8125,75.9312,45663.0
2018-10-23 15:00:00,83.12,83.28,82.91,82.98,60035.0,75.913,76.0591,75.7212,75.7851,60035.0
2018-10-23 15:30:00,82.99,83.06,82.59,82.74,156737.0,75.7942,75.8582,75.4289,75.5659,156737.0
2018-10-24 09:30:00,82.33,82.9,81.78,82.5,45874.0,75.1915,75.712,74.6892,75.3467,45874.0
2018-10-24 10:00:00,82.44,82.59,82.26,82.27,37028.0,75.2919,75.4289,75.1275,75.1367,37028.0
2018-10-24 10:30:00,82.27,82.5,82.17,82.33,130606.0,75.1367,75.3467,75.0453,75.1915,130606.0
2018-10-24 11:00:00,82.3,82.3,81.69,81.78,136522.0,75.1641,75.1641,74.607,74.6892,136522.0
2018-10-24 11:30:00,81.75,82.53,81.72,82.47,44501.0,74.6618,75.3741,74.6344,75.3193,44501.0
2018-10-24 12:00:00,82.44,82.49,82.12,82.21,26609.0,75.2919,75.3376,74.9997,75.0819,26609.0
2018-10-24 12:30:00,82.25,82.27,81.76,81.96,67665.0,75.1184,75.1367,74.6709,74.8535,67665.0
2018-10-24 13:00:00,81.9,81.92,81.67,81.76,38740.0,74.7987,74.817,74.5887,74.6709,38740.0
2018-10-24 13:30:00,81.76,81.91,81.53,81.68,27126.0,74.6709,74.8079,74.4608,74.5978,27126.0
2018-10-24 14:00:00,81.63,81.66,81.12,81.55,50089.0,74.5522,74.5796,74.0864,74.4791,50089.0
2018-10-24 14:30:00,81.61,81.76,81.08,81.11,47500.0,74.5339,74.6709,74.0498,74.0772,47500.0
2018-10-24 15:00:00,81.09,81.15,80.4,80.45,73025.0,74.059,74.1138,73.4288,73.4745,73025.0
2018-10-24 15:30:00,80.45,80.64,79.64,79.74,173640.0,73.4745,73.648,72.7347,72.826,173640.0
2018-10-25 09:30:00,81.73,84.98,81.63,83.43,109810.0,74.6435,77.6117,74.5522,76.1961,109810.0
2018-10-25 10:00:00,83.27,84.61,82.79,83.98,134445.0,76.05,77.2738,75.6116,76.6984,134445.0
2018-10-25 10:30:00,83.9,85.75,83.58,85.71,107931.0,76.6253,78.3149,76.3331,78.2784,107931.0
2018-10-25 11:00:00,85.74,86.04,84.19,86.0,63191.0,78.3058,78.5798,76.8902,78.5433,63191.0
2018-10-25 11:30:00,86.06,86.16,84.16,84.26,66663.0,78.598,78.6894,76.8628,76.9541,66663.0
2018-10-25 12:00:00,84.29,84.58,82.99,82.99,77235.0,76.9815,77.2464,75.7942,75.7942,77235.0
2018-10-25 12:30:00,82.93,83.25,82.65,82.92,77347.0,75.7394,76.0317,75.4837,75.7303,77347.0
2018-10-25 13:00:00,82.96,83.01,82.56,82.74,91080.0,75.7668,75.8125,75.4015,75.5659,91080.0
2018-10-25 13:30:00,82.79,83.06,82.72,82.89,63312.0,75.6116,75.8582,75.5476,75.7029,63312.0
2018-10-25 14:00:00,82.89,83.42,82.82,83.39,86396.0,75.7029,76.187,75.639,76.1596,86396.0
2018-10-25 14:30:00,83.41,83.57,83.26,83.48,75784.0,76.1778,76.3239,76.0408,76.2418,75784.0
2018-10-25 15:00:00,83.51,83.76,83.4,83.51,73345.0,76.2691,76.4975,76.1687,76.2691,73345.0
2018-10-25 15:30:00,83.52,83.53,82.78,82.94,191622.0,76.2783,76.2874,75.6024,75.7486,191622.0
2018-10-26 09:30:00,82.3,83.24,81.49,82.74,74903.0,75.1641,76.0226,74.4243,75.5659,74903.0
2018-10-26 10:00:00,82.71,82.73,81.8,82.36,44243.0,75.5385,75.5568,74.7074,75.2189,44243.0
2018-10-26 10:30:00,82.27,82.28,81.63,81.73,40712.0,75.1367,75.1458,74.5522,74.6435,40712.0
2018-10-26 11:00:00,81.72,82.71,81.69,82.65,77011.0,74.6344,75.5385,74.607,75.4837,77011.0
2018-10-26 11:30:00,82.66,82.86,82.39,82.44,70152.0,75.4928,75.6755,75.2463,75.2919,70152.0
2018-10-26 12:00:00,82.48,82.61,82.22,82.55,64145.0,75.3285,75.4472,75.091,75.3924,64145.0
2018-10-26 12:30:00,82.54,83.4,82.45,82.93,48047.0,75.3833,76.1687,75.3011,75.7394,48047.0
2018-10-26 13:00:00,83.0,83.36,82.97,83.08,46617.0,75.8034,76.1322,75.776,75.8764,46617.0
2018-10-26 13:30:00,83.08,83.08,82.39,82.72,55617.0,75.8764,75.8764,75.2463,75.5476,55617.0
2018-10-26 14:00:00,82.7,82.86,82.34,82.66,52333.0,75.5294,75.6755,75.2006,75.4928,52333.0
2018-10-26 14:30:00,82.63,82.99,82.44,82.52,44723.0,75.4655,75.7942,75.2919,75.365,44723.0
2018-10-26 15:00:00,82.51,82.92,82.2,82.63,61105.0,75.3559,75.7303,75.0727,75.4655,61105.0
2018-10-26 15:30:00,82.62,83.06,82.25,82.71,153955.0,75.4563,75.8582,75.1184,75.5385,153955.0
2018-10-29 09:30:00,83.63,84.07,83.53,83.89,37059.0,76.3787,76.7806,76.2874,76.6162,37059.0
2018-10-29 10:00:00,83.9,84.27,83.83,84.02,20280.0,76.6253,76.9633,76.5614,76.7349,20280.0
2018-10-29 10:30:00,84.07,84.15,83.54,83.55,27880.0,76.7806,76.8537,76.2965,76.3057,27880.0
2018-10-29 11:00:00,83.57,84.0,83.42,83.57,34361.0,76.3239,76.7167,76.187,76.3239,34361.0
2018-10-29 11:30:00,83.63,83.64,82.87,82.87,41802.0,76.3787,76.3879,75.6846,75.6846,41802.0
2018-10-29 12:00:00,82.87,83.1,82.54,82.96,38573.0,75.6846,75.8947,75.3833,75.7668,38573.0
2018-10-29 12:30:00,82.92,82.93,82.41,82.5,81546.0,75.7303,75.7394,75.2645,75.3467,81546.0
2018-10-29 13:00:00,82.51,82.89,82.42,82.72,84479.0,75.3559,75.7029,75.2737,75.5476,84479.0
2018-10-29 13:30:00,82.72,83.18,82.71,82.84,40402.0,75.5476,75.9678,75.5385,75.6572,40402.0
2018-10-29 14:00:00,82.79,82.96,82.31,82.35,61774.0,75.6116,75.7668,75.1732,75.2097,61774.0
2018-10-29 14:30:00,82.32,82.61,82.16,82.32,33352.0,75.1823,75.4472,75.0362,75.1823,33352.0
2018-10-29 15:00:00,82.33,82.33,81.16,81.25,76494.0,75.1915,75.1915,74.1229,74.2051,76494.0
2018-10-29 15:30:00,81.25,81.65,80.36,81.64,160986.0,74.2051,74.5704,73.3923,74.5613,160986.0
2018-10-30 09:30:00,81.75,84.04,81.75,84.04,39299.0,74.6618,76.7532,74.6618,76.7532,39299.0
2018-10-30 10:00:00,83.86,84.27,83.58,84.19,46517.0,76.5888,76.9633,76.3331,76.8902,46517.0
2018-10-30 10:30:00,84.11,84.11,83.43,83.77,29590.0,76.8171,76.8171,76.1961,76.5066,29590.0
2018-10-30 11:00:00,83.83,84.24,83.73,84.15,26895.0,76.5614,76.9359,76.4701,76.8537,26895.0
2018-10-30 11:30:00,84.2,84.73,84.11,84.4,29218.0,76.8993,77.3834,76.8171,77.082,29218.0
2018-10-30 12:00:00,84.41,84.8,84.26,84.62,31727.0,77.0911,77.4473,76.9541,77.2829,31727.0
2018-10-30 12:30:00,84.58,84.58,84.01,84.07,31411.0,77.2464,77.2464,76.7258,76.7806,31411.0
2018-10-30 13:00:00,84.02,84.18,83.7,83.71,23768.0,76.7349,76.8811,76.4427,76.4518,23768.0
2018-10-30 13:30:00,83.68,84.17,83.5,84.17,26718.0,76.4244,76.8719,76.26,76.8719,26718.0
2018-10-30 14:00:00,84.25,84.27,83.82,83.92,34314.0,76.945,76.9633,76.5523,76.6436,34314.0
2018-10-30 14:30:00,83.94,84.45,83.83,84.35,29509.0,76.6619,77.1276,76.5614,77.0363,29509.0
2018-10-30 15:00:00,84.35,84.83,84.1,84.6,45110.0,77.0363,77.4747,76.808,77.2646,45110.0
2018-10-30 15:30:00,84.61,84.82,84.39,84.6,163764.0,77.2738,77.4656,77.0728,77.2646,163764.0
2018-10-31 09:30:00,85.46,86.25,85.46,86.23,23944.0,78.0501,78.7716,78.0501,78.7533,23944.0
2018-10-31 10:00:00,86.28,86.28,85.8,86.07,17682.0,78.799,78.799,78.3606,78.6072,17682.0
2018-10-31 10:30:00,86.16,86.42,85.71,85.74,14994.0,78.6894,78.9268,78.2784,78.3058,14994.0
2018-10-31 11:00:00,85.74,85.99,85.53,85.94,18712.0,78.3058,78.5341,78.114,78.4885,18712.0
2018-10-31 11:30:00,85.94,85.99,85.64,85.96,18371.0,78.4885,78.5341,78.2145,78.5067,18371.0
2018-10-31 12:00:00,85.92,85.99,85.58,85.96,14943.0,78.4702,78.5341,78.1597,78.5067,14943.0
2018-10-31 12:30:00,85.94,86.2,85.86,86.07,36913.0,78.4885,78.7259,78.4154,78.6072,36913.0
2018-10-31 13:00:00,86.07,86.31,86.02,86.07,15501.0,78.6072,78.8264,78.5615,78.6072,15501.0
2018-10-31 13:30:00,86.06,86.27,85.89,86.27,18242.0,78.598,78.7898,78.4428,78.7898,18242.0
2018-10-31 14:00:00,86.2,86.65,86.12,86.53,18100.0,78.7259,79.1369,78.6528,79.0273,18100.0
2018-10-31 14:30:00,86.54,86.71,86.4,86.52,28159.0,79.0364,79.1917,78.9086,79.0182,28159.0
2018-10-31 15:00:00,86.54,86.69,86.28,86.47,51588.0,79.0364,79.1734,78.799,78.9725,51588.0
2018-10-31 15:30:00,86.47,86.5,85.66,85.72,112363.0,78.9725,78.9999,78.2327,78.2875,112363.0
2018-11-01 09:30:00,86.14,86.7,85.99,86.48,30428.0,78.6711,79.1826,78.5341,78.9816,30428.0
2018-11-01 10:00:00,86.43,87.05,86.3,87.05,66049.0,78.936,79.5022,78.8172,79.5022,66049.0
2018-11-01 10:30:00,87.09,87.56,87.04,87.26,44768.0,79.5387,79.968,79.4931,79.694,44768.0
2018-11-01 11:00:00,87.32,88.1,87.02,88.08,81617.0,79.7488,80.4612,79.4748,80.4429,81617.0
2018-11-01 11:30:00,88.04,88.05,87.67,87.67,66495.0,80.4064,80.4155,80.0685,80.0685,66495.0
2018-11-01 12:00:00,87.64,87.89,87.6,87.74,34980.0,80.0411,80.2694,80.0045,80.1324,34980.0
2018-11-01 12:30:00,87.76,88.04,87.61,88.03,25560.0,80.1506,80.4064,80.0137,80.3972,25560.0
2018-11-01 13:00:00,88.03,88.12,87.78,88.02,29678.0,80.3972,80.4794,80.1689,80.3881,29678.0
2018-11-01 13:30:00,88.05,88.09,87.44,87.69,45310.0,80.4155,80.452,79.8584,80.0867,45310.0
2018-11-01 14:00:00,87.72,87.83,87.45,87.54,78517.0,80.1141,80.2146,79.8675,79.9497,78517.0
2018-11-01 14:30:00,87.55,87.77,87.48,87.67,67532.0,79.9589,80.1598,79.8949,80.0685,67532.0
2018-11-01 15:00:00,87.65,87.67,87.41,87.61,50264.0,80.0502,80.0685,79.831,80.0137,50264.0
2018-11-01 15:30:00,87.6,87.67,87.32,87.41,204766.0,80.0045,80.0685,79.7488,79.831,204766.0
2018-11-02 09:30:00,88.18,89.0,87.95,88.57,27943.0,80.5342,81.2831,80.3242,80.8904,27943.0
2018-11-02 10:00:00,88.7,88.83,87.75,87.75,22056.0,81.0091,81.1279,80.1415,80.1415,22056.0
2018-11-02 10:30:00,87.78,88.46,87.58,88.35,81918.0,80.1689,80.79,79.9863,80.6895,81918.0
2018-11-02 11:00:00,88.42,88.61,87.79,87.79,24848.0,80.7534,80.9269,80.178,80.178,24848.0
2018-11-02 11:30:00,87.85,88.17,87.65,88.11,35835.0,80.2328,80.5251,80.0502,80.4703,35835.0
2018-11-02 12:00:00,88.18,88.27,87.91,88.11,24388.0,80.5342,80.6164,80.2876,80.4703,24388.0
2018-11-02 12:30:00,88.13,88.15,87.49,87.7,20295.0,80.4886,80.5068,79.9041,80.0958,20295.0
2018-11-02 13:00:00,87.67,87.96,87.37,87.9,15614.0,80.0685,80.3333,79.7945,80.2785,15614.0
2018-11-02 13:30:00,87.92,88.12,87.7,88.03,15760.0,80.2968,80.4794,80.0958,80.3972,15760.0
2018-11-02 14:00:00,88.06,88.48,87.68,88.47,18433.0,80.4246,80.8082,80.0776,80.7991,18433.0
2018-11-02 14:30:00,88.38,88.46,88.11,88.41,23816.0,80.7169,80.79,80.4703,80.7443,23816.0
2018-11-02 15:00:00,88.43,88.66,88.18,88.52,32267.0,80.7626,80.9726,80.5342,80.8448,32267.0
2018-11-02 15:30:00,88.45,88.61,88.08,88.16,89105.0,80.7808,80.9269,80.4429,80.516,89105.0
2018-11-05 09:30:00,88.49,88.88,87.91,88.45,29747.0,80.8174,81.1735,80.2876,80.7808,29747.0
2018-11-05 10:00:00,88.45,88.76,87.93,88.65,49494.0,80.7808,81.0639,80.3059,80.9635,49494.0
2018-11-05 10:30:00,88.66,89.22,88.56,89.22,17648.0,80.9726,81.4841,80.8813,81.4841,17648.0
2018-11-05 11:00:00,89.1,89.1,88.54,88.64,12433.0,81.3745,81.3745,80.863,80.9543,12433.0
2018-11-05 11:30:00,88.61,89.0,88.36,89.0,11851.0,80.9269,81.2831,80.6986,81.2831,11851.0
2018-11-05 12:00:00,88.98,89.01,88.54,88.59,13604.0,81.2649,81.2923,80.863,80.9087,13604.0
2018-11-05 12:30:00,88.62,88.69,88.4,88.57,10700.0,80.9361,81.0,80.7352,80.8904,10700.0
2018-11-05 13:00:00,88.45,88.56,88.34,88.39,10238.0,80.7808,80.8813,80.6804,80.726,10238.0
2018-11-05 13:30:00,88.39,88.68,88.38,88.68,14860.0,80.726,80.9909,80.7169,80.9909,14860.0
2018-11-05 14:00:00,88.66,88.9,88.56,88.9,10646.0,80.9726,81.1918,80.8813,81.1918,10646.0
2018-11-05 14:30:00,88.93,89.06,88.85,89.04,17947.0,81.2192,81.3379,81.1461,81.3197,17947.0
2018-11-05 15:00:00,89.07,89.12,88.65,88.86,40609.0,81.3471,81.3927,80.9635,81.1553,40609.0
2018-11-05 15:30:00,88.85,88.87,88.57,88.6,74091.0,81.1461,81.1644,80.8904,80.9178,74091.0
2018-11-06 09:30:00,88.35,89.06,87.78,88.96,16550.0,80.6895,81.3379,80.1689,81.2466,16550.0
2018-11-06 10:00:00,88.93,88.94,88.55,88.71,11471.0,81.2192,81.2283,80.8721,81.0183,11471.0
2018-11-06 10:30:00,88.72,88.92,88.5,88.78,16723.0,81.0274,81.2101,80.8265,81.0822,16723.0
2018-11-06 11:00:00,88.74,88.89,88.56,88.84,9018.0,81.0457,81.1827,80.8813,81.137,9018.0
2018-11-06 11:30:00,88.8,89.19,88.68,89.12,9206.0,81.1005,81.4567,80.9909,81.3927,9206.0
2018-11-06 12:00:00,89.11,89.33,89.11,89.16,8535.0,81.3836,81.5845,81.3836,81.4293,8535.0
2018-11-06 12:30:00,89.17,89.36,89.1,89.2,8906.0,81.4384,81.6119,81.3745,81.4658,8906.0
2018-11-06 13:00:00,89.19,89.31,89.11,89.11,4303.0,81.4567,81.5663,81.3836,81.3836,4303.0
2018-11-06 13:30:00,89.11,89.43,89.1,89.36,9081.0,81.3836,81.6758,81.3745,81.6119,9081.0
2018-11-06 14:00:00,89.32,89.32,88.84,88.89,11689.0,81.5754,81.5754,81.137,81.1827,11689.0
2018-11-06 14:30:00,88.86,89.04,88.79,88.8,10909.0,81.1553,81.3197,81.0913,81.1005,10909.0
2018-11-06 15:00:00,88.74,88.94,88.74,88.91,14333.0,81.0457,81.2283,81.0457,81.2009,14333.0
2018-11-06 15:30:00,88.92,89.24,88.76,89.12,55392.0,81.2101,81.5023,81.0639,81.3927,55392.0
2018-11-07 09:30:00,89.82,89.82,88.44,88.61,14630.0,82.032,82.032,80.7717,80.9269,14630.0
2018-11-07 10:00:00,88.75,89.67,88.63,89.66,22462.0,81.0548,81.895,80.9452,81.8859,22462.0
2018-11-07 10:30:00,89.62,89.78,89.23,89.27,19723.0,81.8494,81.9955,81.4932,81.5297,19723.0
2018-11-07 11:00:00,89.28,89.44,88.9,89.39,21346.0,81.5389,81.685,81.1918,81.6393,21346.0
2018-11-07 11:30:00,89.37,89.75,89.28,89.74,10150.0,81.6211,81.9681,81.5389,81.959,10150.0
2018-11-07 12:00:00,89.71,89.83,89.61,89.77,13391.0,81.9316,82.0412,81.8402,81.9864,13391.0
2018-11-07 12:30:00,89.76,89.76,89.43,89.62,17077.0,81.9772,81.9772,81.6758,81.8494,17077.0
2018-11-07 13:00:00,89.6,89.71,89.52,89.53,17582.0,81.8311,81.9316,81.758,81.7672,17582.0
2018-11-07 13:30:00,89.52,89.6,88.89,88.95,21839.0,81.758,81.8311,81.1827,81.2375,21839.0
2018-11-07 14:00:00,88.91,89.39,88.91,89.35,24068.0,81.2009,81.6393,81.2009,81.6028,24068.0
2018-11-07 14:30:00,89.32,89.75,89.32,89.64,14385.0,81.5754,81.9681,81.5754,81.8676,14385.0
2018-11-07 15:00:00,89.7,89.92,89.64,89.88,25015.0,81.9224,82.1234,81.8676,82.0868,25015.0
2018-11-07 15:30:00,89.87,89.99,89.55,89.76,104988.0,82.0777,82.1873,81.7854,81.9772,104988.0
2018-11-08 09:30:00,89.78,90.61,89.59,89.89,35682.0,81.9955,82.7535,81.822,82.096,35682.0
2018-11-08 10:00:00,89.84,89.98,89.31,89.81,28115.0,82.0503,82.1782,81.5663,82.0229,28115.0
2018-11-08 10:30:00,89.84,90.04,89.76,89.98,14832.0,82.0503,82.233,81.9772,82.1782,14832.0
2018-11-08 11:00:00,90.01,90.13,89.79,90.13,21787.0,82.2056,82.3152,82.0046,82.3152,21787.0
2018-11-08 11:30:00,90.17,90.27,90.01,90.15,10442.0,82.3517,82.443,82.2056,82.3334,10442.0
2018-11-08 12:00:00,90.11,90.66,90.11,90.45,15183.0,82.2969,82.7992,82.2969,82.6074,15183.0
2018-11-08 12:30:00,90.43,90.58,90.39,90.48,17726.0,82.5891,82.7261,82.5526,82.6348,17726.0
2018-11-08 13:00:00,90.41,90.69,90.41,90.63,9457.0,82.5709,82.8266,82.5709,82.7718,9457.0
2018-11-08 13:30:00,90.58,90.59,90.39,90.51,9361.0,82.7261,82.7353,82.5526,82.6622,9361.0
2018-11-08 14:00:00,90.53,90.64,90.07,90.07,19261.0,82.6805,82.7809,82.2604,82.2604,19261.0
2018-11-08 14:30:00,90.06,90.26,89.98,90.21,12410.0,82.2512,82.4339,82.1782,82.3882,12410.0
2018-11-08 15:00:00,90.22,90.46,90.06,90.16,20885.0,82.3973,82.6165,82.2512,82.3426,20885.0
2018-11-08 15:30:00,90.15,90.47,90.13,90.43,66442.0,82.3334,82.6257,82.3152,82.5891,66442.0
2018-11-09 09:30:00,90.05,90.5,89.67,89.73,18577.0,82.2421,82.6531,81.895,81.9498,18577.0
2018-11-09 10:00:00,89.81,89.94,89.32,89.65,14291.0,82.0229,82.1416,81.5754,81.8768,14291.0
2018-11-09 10:30:00,89.77,89.81,89.26,89.39,19815.0,81.9864,82.0229,81.5206,81.6393,19815.0
2018-11-09 11:00:00,89.42,89.52,89.1,89.25,37150.0,81.6667,81.758,81.3745,81.5115,37150.0
2018-11-09 11:30:00,89.38,89.38,88.92,89.01,12508.0,81.6302,81.6302,81.2101,81.2923,12508.0
2018-11-09 12:00:00,89.03,89.16,88.88,89.11,14920.0,81.3105,81.4293,81.1735,81.3836,14920.0
2018-11-09 12:30:00,89.09,89.32,89.02,89.22,9074.0,81.3653,81.5754,81.3014,81.4841,9074.0
2018-11-09 13:00:00,89.18,89.27,88.94,88.96,12404.0,81.4475,81.5297,81.2283,81.2466,12404.0
2018-11-09 13:30:00,88.99,89.12,88.87,88.93,25759.0,81.274,81.3927,81.1644,81.2192,25759.0
2018-11-09 14:00:00,88.9,89.12,88.86,88.98,18941.0,81.1918,81.3927,81.1553,81.2649,18941.0
2018-11-09 14:30:00,89.0,89.22,88.95,89.05,54441.0,81.2831,81.4841,81.2375,81.3288,54441.0
2018-11-09 15:00:00,89.06,89.5,88.88,89.48,31757.0,81.3379,81.7398,81.1735,81.7215,31757.0
2018-11-09 15:30:00,89.53,89.71,89.34,89.39,84622.0,81.7672,81.9316,81.5937,81.6393,84622.0
2018-11-12 09:30:00,89.43,89.58,88.54,88.63,14738.0,81.6758,81.8128,80.863,80.9452,14738.0
2018-11-12 10:00:00,88.54,89.4,88.38,89.4,11775.0,80.863,81.6484,80.7169,81.6484,11775.0
2018-11-12 10:30:00,89.37,89.45,89.2,89.27,13455.0,81.6211,81.6941,81.4658,81.5297,13455.0
2018-11-12 11:00:00,89.32,89.56,88.9,88.91,16602.0,81.5754,81.7946,81.1918,81.2009,16602.0
2018-11-12 11:30:00,88.96,89.17,88.83,89.06,11320.0,81.2466,81.4384,81.1279,81.3379,11320.0
2018-11-12 12:00:00,89.06,89.25,89.0,89.1,9110.0,81.3379,81.5115,81.2831,81.3745,9110.0
2018-11-12 12:30:00,89.1,89.39,89.0,89.06,10286.0,81.3745,81.6393,81.2831,81.3379,10286.0
2018-11-12 13:00:00,89.05,89.05,88.7,88.88,7430.0,81.3288,81.3288,81.0091,81.1735,7430.0
2018-11-12 13:30:00,88.87,89.36,88.76,89.32,8697.0,81.1644,81.6119,81.0639,81.5754,8697.0
2018-11-12 14:00:00,89.3,89.61,89.3,89.31,10916.0,81.5571,81.8402,81.5571,81.5663,10916.0
2018-11-12 14:30:00,89.33,89.55,89.17,89.23,13230.0,81.5845,81.7854,81.4384,81.4932,13230.0
2018-11-12 15:00:00,89.19,89.33,88.96,89.21,26859.0,81.4567,81.5845,81.2466,81.4749,26859.0
2018-11-12 15:30:00,89.19,89.25,88.48,88.59,74615.0,81.4567,81.5115,80.8082,80.9087,74615.0
2018-11-13 09:30:00,89.04,89.86,89.04,89.34,8647.0,81.3197,82.0686,81.3197,81.5937,8647.0
2018-11-13 10:00:00,89.57,90.3,89.52,89.7,11836.0,81.8037,82.4704,81.758,81.9224,11836.0
2018-11-13 10:30:00,89.68,89.98,89.5,89.76,29674.0,81.9042,82.1782,81.7398,81.9772,29674.0
2018-11-13 11:00:00,89.74,90.28,89.7,90.13,143493.0,81.959,82.4521,81.9224,82.3152,143493.0
2018-11-13 11:30:00,90.3,90.64,90.29,90.46,20523.0,82.4704,82.7809,82.4613,82.6165,20523.0
2018-11-13 12:00:00,90.53,90.59,90.22,90.32,13995.0,82.6805,82.7353,82.3973,82.4887,13995.0
2018-11-13 12:30:00,90.3,90.31,89.61,89.75,16513.0,82.4704,82.4795,81.8402,81.9681,16513.0
2018-11-13 13:00:00,89.88,89.94,89.39,89.53,11960.0,82.0868,82.1416,81.6393,81.7672,11960.0
2018-11-13 13:30:00,89.53,89.74,89.43,89.54,12100.0,81.7672,81.959,81.6758,81.7763,12100.0
2018-11-13 14:00:00,89.52,89.56,88.81,89.02,10327.0,81.758,81.7946,81.1096,81.3014,10327.0
2018-11-13 14:30:00,89.13,89.33,88.89,89.14,10723.0,81.4019,81.5845,81.1827,81.411,10723.0
2018-11-13 15:00:00,89.09,89.36,88.9,89.01,21205.0,81.3653,81.6119,81.1918,81.2923,21205.0
2018-11-13 15:30:00,89.02,89.16,88.74,88.87,149961.0,81.3014,81.4293,81.0457,81.1644,149961.0
2018-11-14 09:30:00,89.37,89.78,88.66,88.83,31358.0,81.6211,81.9955,80.9726,81.1279,31358.0
2018-11-14 10:00:00,88.76,89.04,88.24,88.46,24752.0,81.0639,81.3197,80.589,80.79,24752.0
2018-11-14 10:30:00,88.35,88.6,87.81,87.91,14581.0,80.6895,80.9178,80.1963,80.2876,14581.0
2018-11-14 11:00:00,87.91,87.99,87.65,87.8,17071.0,80.2876,80.3607,80.0502,80.1872,17071.0
2018-11-14 11:30:00,87.82,87.88,87.3,87.46,27438.0,80.2054,80.2602,79.7305,79.8767,27438.0
2018-11-14 12:00:00,87.47,87.84,87.27,87.8,26417.0,79.8858,80.2237,79.7031,80.1872,26417.0
2018-11-14 12:30:00,87.78,87.8,87.26,87.36,18520.0,80.1689,80.1872,79.694,79.7853,18520.0
2018-11-14 13:00:00,87.31,87.47,87.08,87.16,17630.0,79.7397,79.8858,79.5296,79.6027,17630.0
2018-11-14 13:30:00,87.15,87.18,86.72,86.86,26885.0,79.5935,79.6209,79.2008,79.3287,26885.0
2018-11-14 14:00:00,86.85,87.13,86.43,86.71,37157.0,79.3196,79.5753,78.936,79.1917,37157.0
2018-11-14 14:30:00,86.7,87.31,86.66,87.22,31638.0,79.1826,79.7397,79.146,79.6575,31638.0
2018-11-14 15:00:00,87.2,87.45,87.14,87.37,44804.0,79.6392,79.8675,79.5844,79.7945,44804.0
2018-11-14 15:30:00,87.35,87.44,86.83,87.1,141753.0,79.7762,79.8584,79.3013,79.5479,141753.0
2018-11-15 09:30:00,86.54,87.34,86.29,87.19,21275.0,79.0364,79.7671,78.8081,79.6301,21275.0
2018-11-15 10:00:00,87.25,87.79,87.15,87.7,21577.0,79.6849,80.178,79.5935,80.0958,21577.0
2018-11-15 10:30:00,87.61,88.04,87.0,87.81,114630.0,80.0137,80.4064,79.4565,80.1963,114630.0
2018-11-15 11:00:00,87.84,88.99,87.84,88.55,43239.0,80.2237,81.274,80.2237,80.8721,43239.0
2018-11-15 11:30:00,88.66,88.93,88.61,88.93,23508.0,80.9726,81.2192,80.9269,81.2192,23508.0
2018-11-15 12:00:00,88.97,89.02,88.5,88.63,16058.0,81.2557,81.3014,80.8265,80.9452,16058.0
2018-11-15 12:30:00,88.65,88.81,88.25,88.3,9406.0,80.9635,81.1096,80.5982,80.6438,9406.0
2018-11-15 13:00:00,88.3,89.04,87.94,89.04,13581.0,80.6438,81.3197,80.315,81.3197,13581.0
2018-11-15 13:30:00,89.14,89.39,88.85,89.26,51667.0,81.411,81.6393,81.1461,81.5206,51667.0
2018-11-15 14:00:00,89.26,89.54,89.07,89.23,63975.0,81.5206,81.7763,81.3471,81.4932,63975.0
2018-11-15 14:30:00,89.2,89.29,88.65,88.73,29982.0,81.4658,81.548,80.9635,81.0365,29982.0
2018-11-15 15:00:00,88.73,88.74,88.13,88.38,48445.0,81.0365,81.0457,80.4886,80.7169,48445.0
2018-11-15 15:30:00,88.37,88.76,88.26,88.46,159557.0,80.7078,81.0639,80.6073,80.79,159557.0
2018-11-16 09:30:00,88.06,88.79,88.06,88.35,60404.0,80.4246,81.0913,80.4246,80.6895,60404.0
2018-11-16 10:00:00,88.39,88.51,87.72,88.5,37675.0,80.726,80.8356,80.1141,80.8265,37675.0
2018-11-16 10:30:00,88.53,88.69,88.25,88.37,16899.0,80.8539,81.0,80.5982,80.7078,16899.0
2018-11-16 11:00:00,88.3,88.79,88.26,88.63,32398.0,80.6438,81.0913,80.6073,80.9452,32398.0
2018-11-16 11:30:00,88.66,89.0,88.54,88.8,17714.0,80.9726,81.2831,80.863,81.1005,17714.0
2018-11-16 12:00:00,88.85,89.1,88.64,88.73,16964.0,81.1461,81.3745,80.9543,81.0365,16964.0
2018-11-16 12:30:00,88.79,89.66,88.79,89.25,25810.0,81.0913,81.8859,81.0913,81.5115,25810.0
2018-11-16 13:00:00,89.28,89.36,88.73,88.79,48007.0,81.5389,81.6119,81.0365,81.0913,48007.0
2018-11-16 13:30:00,88.72,88.8,88.44,88.63,43668.0,81.0274,81.1005,80.7717,80.9452,43668.0
2018-11-16 14:00:00,88.61,88.86,88.47,88.86,14364.0,80.9269,81.1553,80.7991,81.1553,14364.0
2018-11-16 14:30:00,88.82,89.24,88.82,89.19,13217.0,81.1187,81.5023,81.1187,81.4567,13217.0
2018-11-16 15:00:00,89.19,89.48,89.1,89.34,18707.0,81.4567,81.7215,81.3745,81.5937,18707.0
2018-11-16 15:30:00,89.32,89.51,89.15,89.28,65722.0,81.5754,81.7489,81.4201,81.5389,65722.0
2018-11-19 09:30:00,89.19,89.93,89.19,89.93,14830.0,81.4567,82.1325,81.4567,82.1325,14830.0
2018-11-19 10:00:00,89.74,89.74,89.2,89.2,6266.0,81.959,81.959,81.4658,81.4658,6266.0
2018-11-19 10:30:00,89.33,89.87,89.24,89.84,11300.0,81.5845,82.0777,81.5023,82.0503,11300.0
2018-11-19 11:00:00,89.84,89.92,89.49,89.54,7813.0,82.0503,82.1234,81.7306,81.7763,7813.0
2018-11-19 11:30:00,89.45,89.57,88.98,89.12,46385.0,81.6941,81.8037,81.2649,81.3927,46385.0
2018-11-19 12:00:00,89.11,89.26,88.97,89.2,18233.0,81.3836,81.5206,81.2557,81.4658,18233.0
2018-11-19 12:30:00,89.21,89.57,89.06,89.41,38773.0,81.4749,81.8037,81.3379,81.6576,38773.0
2018-11-19 13:00:00,89.47,89.59,89.22,89.34,16155.0,81.7124,81.822,81.4841,81.5937,16155.0
2018-11-19 13:30:00,89.31,89.87,89.25,89.65,17525.0,81.5663,82.0777,81.5115,81.8768,17525.0
2018-11-19 14:00:00,89.61,89.73,89.4,89.65,79022.0,81.8402,81.9498,81.6484,81.8768,79022.0
2018-11-19 14:30:00,89.59,89.66,89.38,89.56,49676.0,81.822,81.8859,81.6302,81.7946,49676.0
2018-11-19 15:00:00,89.55,89.79,89.4,89.65,87627.0,81.7854,82.0046,81.6484,81.8768,87627.0
2018-11-19 15:30:00,89.69,89.72,89.33,89.46,152971.0,81.9133,81.9407,81.5845,81.7032,152971.0
2018-11-20 09:30:00,88.75,89.36,88.36,88.96,101328.0,81.0548,81.6119,80.6986,81.2466,101328.0
2018-11-20 10:00:00,88.92,89.09,88.46,88.82,37947.0,81.2101,81.3653,80.79,81.1187,37947.0
2018-11-20 10:30:00,88.91,89.68,88.78,89.67,36820.0,81.2009,81.9042,81.0822,81.895,36820.0
2018-11-20 11:00:00,89.61,89.67,88.74,88.74,23261.0,81.8402,81.895,81.0457,81.0457,23261.0
2018-11-20 11:30:00,88.82,89.23,88.71,89.11,20350.0,81.1187,81.4932,81.0183,81.3836,20350.0
2018-11-20 12:00:00,89.14,89.26,88.78,88.96,15604.0,81.411,81.5206,81.0822,81.2466,15604.0
2018-11-20 12:30:00,89.02,89.1,88.66,88.7,13596.0,81.3014,81.3745,80.9726,81.0091,13596.0
2018-11-20 13:00:00,88.69,88.75,88.42,88.56,17043.0,81.0,81.0548,80.7534,80.8813,17043.0
2018-11-20 13:30:00,88.57,88.77,88.47,88.47,17622.0,80.8904,81.0731,80.7991,80.7991,17622.0
2018-11-20 14:00:00,88.45,88.78,88.29,88.61,18237.0,80.7808,81.0822,80.6347,80.9269,18237.0
2018-11-20 14:30:00,88.56,89.0,88.56,88.81,23434.0,80.8813,81.2831,80.8813,81.1096,23434.0
2018-11-20 15:00:00,88.85,89.04,88.44,88.96,34178.0,81.1461,81.3197,80.7717,81.2466,34178.0
2018-11-20 15:30:00,88.94,89.14,88.65,88.75,83327.0,81.2283,81.411,80.9635,81.0548,83327.0
2018-11-21 09:30:00,89.24,89.97,88.74,89.86,25874.0,81.5023,82.169,81.0457,82.0686,25874.0
2018-11-21 10:00:00,89.86,90.47,89.86,90.2,15481.0,82.0686,82.6257,82.0686,82.3791,15481.0
2018-11-21 10:30:00,90.23,90.48,90.15,90.16,16686.0,82.4065,82.6348,82.3334,82.3426,16686.0
2018-11-21 11:00:00,90.11,90.28,89.99,90.1,18508.0,82.2969,82.4521,82.1873,82.2878,18508.0
2018-11-21 11:30:00,90.18,90.38,90.15,90.24,10087.0,82.3608,82.5435,82.3334,82.4156,10087.0
2018-11-21 12:00:00,90.23,90.31,90.03,90.13,5500.0,82.4065,82.4795,82.2238,82.3152,5500.0
2018-11-21 12:30:00,90.1,90.1,89.95,90.03,5886.0,82.2878,82.2878,82.1508,82.2238,5886.0
2018-11-21 13:00:00,90.08,90.11,89.87,89.94,6525.0,82.2695,82.2969,82.0777,82.1416,6525.0
2018-11-21 13:30:00,89.92,90.08,89.92,90.06,6950.0,82.1234,82.2695,82.1234,82.2512,6950.0
2018-11-21 14:00:00,90.04,90.13,89.94,90.12,4100.0,82.233,82.3152,82.1416,82.306,4100.0
2018-11-21 14:30:00,90.08,90.1,89.94,89.94,7771.0,82.2695,82.2878,82.1416,82.1416,7771.0
2018-11-21 15:00:00,89.97,90.05,89.83,89.89,16151.0,82.169,82.2421,82.0412,82.096,16151.0
2018-11-21 15:30:00,89.87,89.88,89.68,89.8,55179.0,82.0777,82.0868,81.9042,82.0138,55179.0
2018-11-23 09:30:00,89.51,89.97,88.6,89.13,46414.0,81.7489,82.169,80.9178,81.4019,46414.0
2018-11-23 10:00:00,89.14,89.56,89.02,89.07,20225.0,81.411,81.7946,81.3014,81.3471,20225.0
2018-11-23 10:30:00,89.21,89.38,89.08,89.11,21802.0,81.4749,81.6302,81.3562,81.3836,21802.0
2018-11-23 11:00:00,89.11,89.72,89.11,89.67,39828.0,81.3836,81.9407,81.3836,81.895,39828.0
2018-11-23 11:30:00,89.63,89.93,89.49,89.55,41065.0,81.8585,82.1325,81.7306,81.7854,41065.0
2018-11-23 12:00:00,89.59,89.59,89.34,89.46,14297.0,81.822,81.822,81.5937,81.7032,14297.0
2018-11-23 12:30:00,89.45,89.53,89.07,89.12,39230.0,81.6941,81.7672,81.3471,81.3927,39230.0
2018-11-26 09:30:00,90.0,90.15,89.42,90.04,64986.0,82.1964,82.3334,81.6667,82.233,64986.0
2018-11-26 10:00:00,89.98,90.07,89.66,89.68,24559.0,82.1782,82.2604,81.8859,81.9042,24559.0
2018-11-26 10:30:00,89.64,90.01,89.4,89.83,31107.0,81.8676,82.2056,81.6484,82.0412,31107.0
2018-11-26 11:00:00,89.8,89.94,89.51,89.51,25727.0,82.0138,82.1416,81.7489,81.7489,25727.0
2018-11-26 11:30:00,89.46,89.52,89.18,89.38,21411.0,81.7032,81.758,81.4475,81.6302,21411.0
2018-11-26 12:00:00,89.45,89.7,89.37,89.58,29770.0,81.6941,81.9224,81.6211,81.8128,29770.0
2018-11-26 12:30:00,89.58,89.58,89.29,89.51,37933.0,81.8128,81.8128,81.548,81.7489,37933.0
2018-11-26 13:00:00,89.49,89.55,89.42,89.48,25134.0,81.7306,81.7854,81.6667,81.7215,25134.0
2018-11-26 13:30:00,89.5,89.79,89.44,89.71,70037.0,81.7398,82.0046,81.685,81.9316,70037.0
2018-11-26 14:00:00,89.75,89.92,89.63,89.92,61440.0,81.9681,82.1234,81.8585,82.1234,61440.0
2018-11-26 14:30:00,89.93,90.0,89.74,89.84,40286.0,82.1325,82.1964,81.959,82.0503,40286.0
2018-11-26 15:00:00,89.86,89.9,89.49,89.59,108443.0,82.0686,82.1051,81.7306,81.822,108443.0
2018-11-26 15:30:00,89.59,89.93,89.44,89.76,215353.0,81.822,82.1325,81.685,81.9772,215353.0
2018-11-27 09:30:00,89.46,90.13,89.19,89.51,22528.0,81.7032,82.3152,81.4567,81.7489,22528.0
2018-11-27 10:00:00,89.66,90.64,89.51,90.21,57823.0,81.8859,82.7809,81.7489,82.3882,57823.0
2018-11-27 10:30:00,90.21,90.49,89.88,90.23,76199.0,82.3882,82.6439,82.0868,82.4065,76199.0
2018-11-27 11:00:00,90.29,90.63,89.72,89.8,31920.0,82.4613,82.7718,81.9407,82.0138,31920.0
2018-11-27 11:30:00,89.77,89.8,89.47,89.49,28041.0,81.9864,82.0138,81.7124,81.7306,28041.0
2018-11-27 12:00:00,89.46,89.95,89.32,89.35,17797.0,81.7032,82.1508,81.5754,81.6028,17797.0
2018-11-27 12:30:00,89.32,89.57,89.21,89.34,18815.0,81.5754,81.8037,81.4749,81.5937,18815.0
2018-11-27 13:00:00,89.36,89.75,89.33,89.45,20469.0,81.6119,81.9681,81.5845,81.6941,20469.0
2018-11-27 13:30:00,89.53,89.63,89.35,89.45,21770.0,81.7672,81.8585,81.6028,81.6941,21770.0
2018-11-27 14:00:00,89.51,89.72,89.32,89.67,24594.0,81.7489,81.9407,81.5754,81.895,24594.0
2018-11-27 14:30:00,89.7,89.99,89.7,89.88,16589.0,81.9224,82.1873,81.9224,82.0868,16589.0
2018-11-27 15:00:00,89.89,90.16,89.8,90.16,36837.0,82.096,82.3426,82.0138,82.3426,36837.0
2018-11-27 15:30:00,90.13,90.31,90.06,90.26,115472.0,82.3152,82.4795,82.2512,82.4339,115472.0
2018-11-28 09:30:00,90.32,90.68,90.14,90.59,22676.0,82.4887,82.8175,82.3243,82.7353,22676.0
2018-11-28 10:00:00,90.64,90.86,90.23,90.45,29276.0,82.7809,82.9819,82.4065,82.6074,29276.0
2018-11-28 10:30:00,90.42,90.83,90.26,90.68,47954.0,82.58,82.9545,82.4339,82.8175,47954.0
2018-11-28 11:00:00,90.72,91.25,90.6,91.18,22134.0,82.854,83.338,82.7444,83.2741,22134.0
2018-11-28 11:30:00,91.17,91.3,91.04,91.24,21300.0,83.265,83.3837,83.1463,83.3289,21300.0
2018-11-28 12:00:00,91.28,92.74,91.28,92.49,86753.0,83.3654,84.6988,83.3654,84.4705,86753.0
2018-11-28 12:30:00,92.47,92.89,92.43,92.53,44500.0,84.4523,84.8358,84.4157,84.5071,44500.0
2018-11-28 13:00:00,92.5,92.52,92.12,92.19,16340.0,84.4797,84.4979,84.1326,84.1965,16340.0
2018-11-28 13:30:00,92.15,92.58,92.15,92.43,20765.0,84.16,84.5527,84.16,84.4157,20765.0
2018-11-28 14:00:00,92.41,92.49,92.09,92.12,24868.0,84.3975,84.4705,84.1052,84.1326,24868.0
2018-11-28 14:30:00,92.13,92.3,92.05,92.12,22678.0,84.1417,84.297,84.0687,84.1326,22678.0
2018-11-28 15:00:00,92.08,92.23,91.91,92.23,36702.0,84.0961,84.2331,83.9408,84.2331,36702.0
2018-11-28 15:30:00,92.2,92.4,92.12,92.2,197587.0,84.2057,84.3883,84.1326,84.2057,197587.0
2018-11-29 09:30:00,91.73,92.14,91.33,91.38,45857.0,83.7764,84.1509,83.4111,83.4568,45857.0
2018-11-29 10:00:00,91.42,91.59,91.07,91.34,20464.0,83.4933,83.6486,83.1736,83.4202,20464.0
2018-11-29 10:30:00,91.34,91.57,90.95,91.32,20721.0,83.4202,83.6303,83.0641,83.402,20721.0
2018-11-29 11:00:00,91.32,91.63,91.3,91.47,32445.0,83.402,83.6851,83.3837,83.539,32445.0
2018-11-29 11:30:00,91.43,91.7,91.25,91.67,63638.0,83.5024,83.749,83.338,83.7216,63638.0
2018-11-29 12:00:00,91.66,92.09,91.6,92.09,7000.0,83.7125,84.1052,83.6577,84.1052,7000.0
2018-11-29 12:30:00,92.1,92.21,91.85,92.0,16046.0,84.1143,84.2148,83.886,84.023,16046.0
2018-11-29 13:00:00,92.01,92.04,91.85,92.0,14928.0,84.0321,84.0595,83.886,84.023,14928.0
2018-11-29 13:30:00,91.99,92.03,91.92,92.02,24485.0,84.0139,84.0504,83.9499,84.0413,24485.0
2018-11-29 14:00:00,91.97,92.16,91.87,92.06,32767.0,83.9956,84.1691,83.9043,84.0778,32767.0
2018-11-29 14:30:00,92.03,92.89,92.02,92.89,29993.0,84.0504,84.8358,84.0413,84.8358,29993.0
2018-11-29 15:00:00,92.89,92.89,92.45,92.61,21967.0,84.8358,84.8358,84.434,84.5801,21967.0
2018-11-29 15:30:00,92.58,92.58,91.68,91.75,160055.0,84.5527,84.5527,83.7308,83.7947,160055.0
2018-11-30 09:30:00,91.95,92.06,90.99,91.53,33289.0,83.9773,84.0778,83.1006,83.5938,33289.0
2018-11-30 10:00:00,91.61,91.79,91.42,91.42,47723.0,83.6668,83.8312,83.4933,83.4933,47723.0
2018-11-30 10:30:00,91.5,91.71,91.36,91.52,23279.0,83.5664,83.7582,83.4385,83.5846,23279.0
2018-11-30 11:00:00,91.6,92.02,91.49,91.95,23834.0,83.6577,84.0413,83.5572,83.9773,23834.0
2018-11-30 11:30:00,91.92,92.81,91.84,92.76,48884.0,83.9499,84.7628,83.8769,84.7171,48884.0
2018-11-30 12:00:00,92.74,92.77,92.22,92.26,47420.0,84.6988,84.7262,84.2239,84.2605,47420.0
2018-11-30 12:30:00,92.28,92.32,92.07,92.21,16127.0,84.2787,84.3153,84.0869,84.2148,16127.0
2018-11-30 13:00:00,92.18,92.2,92.05,92.06,20294.0,84.1874,84.2057,84.0687,84.0778,20294.0
2018-11-30 13:30:00,92.04,92.5,91.99,92.47,23496.0,84.0595,84.4797,84.0139,84.4523,23496.0
2018-11-30 14:00:00,92.47,92.47,92.07,92.1,24086.0,84.4523,84.4523,84.0869,84.1143,24086.0
2018-11-30 14:30:00,92.1,92.14,91.92,92.06,62029.0,84.1143,84.1509,83.9499,84.0778,62029.0
2018-11-30 15:00:00,92.06,92.07,91.73,91.73,72189.0,84.0778,84.0869,83.7764,83.7764,72189.0
2018-11-30 15:30:00,91.75,91.83,91.55,91.59,257146.0,83.7947,83.8678,83.612,83.6486,257146.0
2018-12-03 09:30:00,92.69,94.3,92.69,93.27,118224.0,84.6532,86.1236,84.6532,85.1829,118224.0
2018-12-03 10:00:00,93.36,93.37,92.77,93.11,46057.0,85.2651,85.2742,84.7262,85.0368,46057.0
2018-12-03 10:30:00,93.12,93.12,92.04,92.06,38984.0,85.0459,85.0459,84.0595,84.0778,38984.0
2018-12-03 11:00:00,92.09,92.11,91.5,91.65,52144.0,84.1052,84.1235,83.5664,83.7034,52144.0
2018-12-03 11:30:00,91.66,91.82,91.2,91.44,40832.0,83.7125,83.8586,83.2924,83.5116,40832.0
2018-12-03 12:00:00,91.45,92.57,91.45,92.51,102507.0,83.5207,84.5436,83.5207,84.4888,102507.0
2018-12-03 12:30:00,92.6,92.86,92.52,92.86,73020.0,84.571,84.8084,84.4979,84.8084,73020.0
2018-12-03 13:00:00,92.9,93.16,92.84,93.11,36470.0,84.845,85.0824,84.7902,85.0368,36470.0
2018-12-03 13:30:00,93.08,93.1,92.78,93.02,21068.0,85.0094,85.0276,84.7354,84.9546,21068.0
2018-12-03 14:00:00,93.04,93.38,92.77,93.16,77570.0,84.9728,85.2834,84.7262,85.0824,77570.0
2018-12-03 14:30:00,93.16,93.35,93.0,93.3,29291.0,85.0824,85.256,84.9363,85.2103,29291.0
2018-12-03 15:00:00,93.3,93.53,93.14,93.41,52008.0,85.2103,85.4204,85.0642,85.3108,52008.0
2018-12-03 15:30:00,93.41,93.46,93.01,93.11,161800.0,85.3108,85.3564,84.9454,85.0368,161800.0
2018-12-04 09:30:00,92.65,92.99,92.18,92.56,16441.0,84.6167,84.9272,84.1874,84.5345,16441.0
2018-12-04 10:00:00,92.56,92.74,92.27,92.39,10507.0,84.5345,84.6988,84.2696,84.3792,10507.0
2018-12-04 10:30:00,92.41,92.69,92.23,92.23,17173.0,84.3975,84.6532,84.2331,84.2331,17173.0
2018-12-04 11:00:00,92.26,92.28,92.03,92.16,24376.0,84.2605,84.2787,84.0504,84.1691,24376.0
2018-12-04 11:30:00,92.14,92.29,92.07,92.17,19107.0,84.1509,84.2879,84.0869,84.1783,19107.0
2018-12-04 12:00:00,92.15,92.18,90.94,90.94,21106.0,84.16,84.1874,83.0549,83.0549,21106.0
2018-12-04 12:30:00,90.92,91.29,90.72,90.99,16786.0,83.0367,83.3746,82.854,83.1006,16786.0
2018-12-04 13:00:00,90.96,91.02,90.39,90.5,10531.0,83.0732,83.128,82.5526,82.6531,10531.0
2018-12-04 13:30:00,90.45,91.12,90.29,91.0,24651.0,82.6074,83.2193,82.4613,83.1097,24651.0
2018-12-04 14:00:00,90.98,91.27,90.73,90.82,13682.0,83.0915,83.3563,82.8631,82.9453,13682.0
2018-12-04 14:30:00,90.87,91.24,90.85,90.86,11812.0,82.991,83.3289,82.9727,82.9819,11812.0
2018-12-04 15:00:00,90.83,90.83,90.33,90.37,21598.0,82.9545,82.9545,82.4978,82.5343,21598.0
2018-12-04 15:30:00,90.33,90.58,90.02,90.35,129431.0,82.4978,82.7261,82.2147,82.5161,129431.0
2018-12-06 09:30:00,89.18,89.56,88.22,88.39,39691.0,81.4475,81.7946,80.5708,80.726,39691.0
2018-12-06 10:00:00,88.47,88.95,88.37,88.45,29006.0,80.7991,81.2375,80.7078,80.7808,29006.0
2018-12-06 10:30:00,88.56,88.59,87.8,87.8,33673.0,80.8813,80.9087,80.1872,80.1872,33673.0
2018-12-06 11:00:00,87.92,88.01,87.09,87.13,25495.0,80.2968,80.379,79.5387,79.5753,25495.0
2018-12-06 11:30:00,87.09,87.93,87.09,87.86,58082.0,79.5387,80.3059,79.5387,80.242,58082.0
2018-12-06 12:00:00,87.8,88.52,87.8,88.52,21092.0,80.1872,80.8448,80.1872,80.8448,21092.0
2018-12-06 12:30:00,88.51,88.77,88.4,88.61,19353.0,80.8356,81.0731,80.7352,80.9269,19353.0
2018-12-06 13:00:00,88.64,88.66,88.19,88.29,15770.0,80.9543,80.9726,80.5434,80.6347,15770.0
2018-12-06 13:30:00,88.27,88.93,88.09,88.86,18925.0,80.6164,81.2192,80.452,81.1553,18925.0
2018-12-06 14:00:00,88.96,89.03,88.42,88.76,18953.0,81.2466,81.3105,80.7534,81.0639,18953.0
2018-12-06 14:30:00,88.73,88.82,88.24,88.73,30142.0,81.0365,81.1187,80.589,81.0365,30142.0
2018-12-06 15:00:00,88.81,89.03,88.63,88.9,30702.0,81.1096,81.3105,80.9452,81.1918,30702.0
2018-12-06 15:30:00,88.9,89.71,88.9,89.7,127386.0,81.1918,81.9316,81.1918,81.9224,127386.0
2018-12-07 09:30:00,89.84,90.43,89.61,89.61,13207.0,82.0503,82.5891,81.8402,81.8402,13207.0
2018-12-07 10:00:00,89.65,89.9,89.17,89.21,11634.0,81.8768,82.1051,81.4384,81.4749,11634.0
2018-12-07 10:30:00,89.32,89.79,88.94,89.79,14431.0,81.5754,82.0046,81.2283,82.0046,14431.0
2018-12-07 11:00:00,89.81,90.02,89.03,89.23,17133.0,82.0229,82.2147,81.3105,81.4932,17133.0
2018-12-07 11:30:00,89.27,89.46,88.9,88.9,18899.0,81.5297,81.7032,81.1918,81.1918,18899.0
2018-12-07 12:00:00,88.87,89.26,88.87,88.92,14818.0,81.1644,81.5206,81.1644,81.2101,14818.0
2018-12-07 12:30:00,88.84,88.92,88.22,88.76,41771.0,81.137,81.2101,80.5708,81.0639,41771.0
2018-12-07 13:00:00,88.69,89.14,88.17,88.63,27180.0,81.0,81.411,80.5251,80.9452,27180.0
2018-12-07 13:30:00,88.56,88.61,88.21,88.25,11621.0,80.8813,80.9269,80.5616,80.5982,11621.0
2018-12-07 14:00:00,88.18,88.72,88.04,88.6,14622.0,80.5342,81.0274,80.4064,80.9178,14622.0
2018-12-07 14:30:00,88.64,88.64,88.2,88.24,14407.0,80.9543,80.9543,80.5525,80.589,14407.0
2018-12-07 15:00:00,88.27,88.63,88.0,88.57,18011.0,80.6164,80.9452,80.3698,80.8904,18011.0
2018-12-07 15:30:00,88.52,89.01,88.44,88.66,105597.0,80.8448,81.2923,80.7717,80.9726,105597.0
2018-12-10 09:30:00,88.73,89.04,87.28,87.69,26038.0,81.0365,81.3197,79.7123,80.0867,26038.0
2018-12-10 10:00:00,87.62,87.62,87.03,87.03,23730.0,80.0228,80.0228,79.4839,79.4839,23730.0
2018-12-10 10:30:00,87.17,87.25,86.36,86.48,81039.0,79.6118,79.6849,78.872,78.9816,81039.0
2018-12-10 11:00:00,86.45,86.45,85.56,85.97,46854.0,78.9542,78.9542,78.1414,78.5159,46854.0
2018-12-10 11:30:00,85.95,86.35,85.81,85.85,31245.0,78.4976,78.8629,78.3697,78.4063,31245.0
2018-12-10 12:00:00,85.86,86.03,85.63,85.75,25228.0,78.4154,78.5706,78.2053,78.3149,25228.0
2018-12-10 12:30:00,85.77,86.89,85.73,86.56,39560.0,78.3332,79.3561,78.2967,79.0547,39560.0
2018-12-10 13:00:00,86.59,86.93,86.51,86.53,13931.0,79.0821,79.3926,79.009,79.0273,13931.0
2018-12-10 13:30:00,86.5,86.98,86.5,86.74,31497.0,78.9999,79.4383,78.9999,79.2191,31497.0
2018-12-10 14:00:00,86.75,86.9,86.6,86.76,34269.0,79.2282,79.3652,79.0912,79.2374,34269.0
2018-12-10 14:30:00,86.77,87.19,86.76,86.77,21016.0,79.2465,79.6301,79.2374,79.2465,21016.0
2018-12-10 15:00:00,86.76,87.1,86.64,87.1,21958.0,79.2374,79.5479,79.1278,79.5479,21958.0
2018-12-10 15:30:00,87.11,87.55,87.06,87.21,94256.0,79.557,79.9589,79.5113,79.6483,94256.0
2018-12-11 09:30:00,88.59,88.59,87.69,88.09,20626.0,80.9087,80.9087,80.0867,80.452,20626.0
2018-12-11 10:00:00,88.14,88.66,88.14,88.66,6200.0,80.4977,80.9726,80.4977,80.9726,6200.0
2018-12-11 10:30:00,88.51,88.57,87.99,88.3,19838.0,80.8356,80.8904,80.3607,80.6438,19838.0
2018-12-11 11:00:00,88.35,88.48,88.08,88.21,22695.0,80.6895,80.8082,80.4429,80.5616,22695.0
2018-12-11 11:30:00,88.24,88.31,87.88,88.23,27343.0,80.589,80.653,80.2602,80.5799,27343.0
2018-12-11 12:00:00,88.12,88.12,87.65,87.65,29572.0,80.4794,80.4794,80.0502,80.0502,29572.0
2018-12-11 12:30:00,87.6,87.91,87.58,87.67,17621.0,80.0045,80.2876,79.9863,80.0685,17621.0
2018-12-11 13:00:00,87.62,87.75,87.44,87.46,9802.0,80.0228,80.1415,79.8584,79.8767,9802.0
2018-12-11 13:30:00,87.47,87.55,87.06,87.18,18898.0,79.8858,79.9589,79.5113,79.6209,18898.0
2018-12-11 14:00:00,87.13,87.67,86.97,87.53,68884.0,79.5753,80.0685,79.4291,79.9406,68884.0
2018-12-11 14:30:00,87.56,87.79,87.34,87.41,17876.0,79.968,80.178,79.7671,79.831,17876.0
2018-12-11 15:00:00,87.48,88.05,87.32,87.54,29390.0,79.8949,80.4155,79.7488,79.9497,29390.0
2018-12-11 15:30:00,87.53,87.78,87.18,87.3,94180.0,79.9406,80.1689,79.6209,79.7305,94180.0
2018-12-12 09:30:00,88.51,88.61,88.07,88.13,14568.0,80.8356,80.9269,80.4338,80.4886,14568.0
2018-12-12 10:00:00,88.19,89.1,88.12,89.1,12287.0,80.5434,81.3745,80.4794,81.3745,12287.0
2018-12-12 10:30:00,88.96,89.39,88.8,89.16,14688.0,81.2466,81.6393,81.1005,81.4293,14688.0
2018-12-12 11:00:00,89.13,89.32,88.85,88.96,13554.0,81.4019,81.5754,81.1461,81.2466,13554.0
2018-12-12 11:30:00,88.91,88.91,88.51,88.68,12183.0,81.2009,81.2009,80.8356,80.9909,12183.0
2018-12-12 12:00:00,88.81,88.89,88.66,88.84,9629.0,81.1096,81.1827,80.9726,81.137,9629.0
2018-12-12 12:30:00,88.84,88.84,88.59,88.72,9883.0,81.137,81.137,80.9087,81.0274,9883.0
2018-12-12 13:00:00,88.72,88.97,88.72,88.92,9020.0,81.0274,81.2557,81.0274,81.2101,9020.0
2018-12-12 13:30:00,88.93,88.93,88.61,88.8,11602.0,81.2192,81.2192,80.9269,81.1005,11602.0
2018-12-12 14:00:00,88.8,88.8,88.34,88.43,10501.0,81.1005,81.1005,80.6804,80.7626,10501.0
2018-12-12 14:30:00,88.45,88.59,88.22,88.57,16077.0,80.7808,80.9087,80.5708,80.8904,16077.0
2018-12-12 15:00:00,88.52,88.7,88.24,88.28,17891.0,80.8448,81.0091,80.589,80.6256,17891.0
2018-12-12 15:30:00,88.31,88.5,87.76,87.83,88689.0,80.653,80.8265,80.1506,80.2146,88689.0
2018-12-13 09:30:00,88.23,88.88,87.94,88.07,10458.0,80.5799,81.1735,80.315,80.4338,10458.0
2018-12-13 10:00:00,88.16,88.82,88.16,88.52,17212.0,80.516,81.1187,80.516,80.8448,17212.0
2018-12-13 10:30:00,88.46,88.65,88.25,88.52,10683.0,80.79,80.9635,80.5982,80.8448,10683.0
2018-12-13 11:00:00,88.56,88.62,87.68,87.7,21929.0,80.8813,80.9361,80.0776,80.0958,21929.0
2018-12-13 11:30:00,87.65,88.34,87.64,88.23,24984.0,80.0502,80.6804,80.0411,80.5799,24984.0
2018-12-13 12:00:00,88.14,88.14,87.86,87.96,11875.0,80.4977,80.4977,80.242,80.3333,11875.0
2018-12-13 12:30:00,87.92,88.15,87.82,87.87,13994.0,80.2968,80.5068,80.2054,80.2511,13994.0
2018-12-13 13:00:00,87.88,87.88,87.46,87.61,15237.0,80.2602,80.2602,79.8767,80.0137,15237.0
2018-12-13 13:30:00,87.63,87.82,87.3,87.37,53408.0,80.0319,80.2054,79.7305,79.7945,53408.0
2018-12-13 14:00:00,87.42,87.68,87.19,87.65,26343.0,79.8401,80.0776,79.6301,80.0502,26343.0
2018-12-13 14:30:00,87.62,87.68,87.36,87.45,45300.0,80.0228,80.0776,79.7853,79.8675,45300.0
2018-12-13 15:00:00,87.42,87.59,87.27,87.4,45529.0,79.8401,79.9954,79.7031,79.8219,45529.0
2018-12-13 15:30:00,87.38,87.66,87.26,87.42,108350.0,79.8036,80.0593,79.694,79.8401,108350.0
2018-12-14 09:30:00,86.25,87.81,85.5,87.81,25743.0,78.9631,80.3913,78.2765,80.3913,25743.0
2018-12-14 10:00:00,87.8,87.88,87.18,87.26,29929.0,80.3822,80.4554,79.8146,79.8878,29929.0
2018-12-14 10:30:00,87.22,87.63,87.04,87.07,19174.0,79.8512,80.2266,79.6864,79.7139,19174.0
2018-12-14 11:00:00,87.03,87.33,86.74,86.79,37961.0,79.6772,79.9519,79.4117,79.4575,37961.0
2018-12-14 11:30:00,86.82,87.02,86.2,86.28,17882.0,79.485,79.6681,78.9174,78.9906,17882.0
2018-12-14 12:00:00,86.36,86.61,86.16,86.56,18400.0,79.0639,79.2927,78.8807,79.247,18400.0
2018-12-14 12:30:00,86.62,86.8,86.54,86.69,17622.0,79.3019,79.4667,79.2286,79.366,17622.0
2018-12-14 13:00:00,86.69,86.73,86.5,86.67,15202.0,79.366,79.4026,79.192,79.3477,15202.0
2018-12-14 13:30:00,86.63,86.71,86.43,86.49,16500.0,79.311,79.3843,79.1279,79.1829,16500.0
2018-12-14 14:00:00,86.51,86.58,86.28,86.45,25394.0,79.2012,79.2653,78.9906,79.1462,25394.0
2018-12-14 14:30:00,86.45,86.46,86.01,86.31,31759.0,79.1462,79.1554,78.7434,79.0181,31759.0
2018-12-14 15:00:00,86.34,86.64,86.29,86.41,42339.0,79.0455,79.3202,78.9998,79.1096,42339.0
2018-12-14 15:30:00,86.39,86.44,86.05,86.35,146896.0,79.0913,79.1371,78.78,79.0547,146896.0
2018-12-17 09:30:00,86.21,86.21,85.33,85.81,26394.0,78.9265,78.9265,78.1209,78.5603,26394.0
2018-12-17 10:00:00,85.83,85.89,85.5,85.5,16742.0,78.5786,78.6336,78.2765,78.2765,16742.0
2018-12-17 10:30:00,85.46,85.95,85.32,85.83,8689.0,78.2399,78.6885,78.1117,78.5786,8689.0
2018-12-17 11:00:00,85.93,86.11,85.66,85.66,17180.0,78.6702,78.835,78.423,78.423,17180.0
2018-12-17 11:30:00,85.69,85.69,85.24,85.45,75581.0,78.4505,78.4505,78.0385,78.2307,75581.0
2018-12-17 12:00:00,85.43,85.67,85.22,85.29,13049.0,78.2124,78.4321,78.0202,78.0842,13049.0
2018-12-17 12:30:00,85.27,85.27,84.63,84.66,15678.0,78.0659,78.0659,77.48,77.5075,15678.0
2018-12-17 13:00:00,84.65,84.77,84.41,84.48,17771.0,77.4983,77.6082,77.2786,77.3427,17771.0
2018-12-17 13:30:00,84.44,84.58,83.99,83.99,37551.0,77.3061,77.4342,76.8941,76.8941,37551.0
2018-12-17 14:00:00,83.99,84.16,83.78,83.89,27998.0,76.8941,77.0497,76.7018,76.8025,27998.0
2018-12-17 14:30:00,83.87,84.12,83.85,83.96,29971.0,76.7842,77.0131,76.7659,76.8666,29971.0
2018-12-17 15:00:00,83.94,84.09,83.61,83.72,47307.0,76.8483,76.9856,76.5462,76.6469,47307.0
2018-12-17 15:30:00,83.7,83.74,83.13,83.67,78160.0,76.6286,76.6652,76.1067,76.6011,78160.0
2018-12-18 09:30:00,84.48,84.95,84.08,84.93,14364.0,77.3427,77.773,76.9765,77.7547,14364.0
2018-12-18 10:00:00,84.95,85.24,84.85,85.09,72805.0,77.773,78.0385,77.6814,77.9011,72805.0
2018-12-18 10:30:00,85.08,85.24,84.59,84.71,18909.0,77.892,78.0385,77.4434,77.5533,18909.0
2018-12-18 11:00:00,84.69,84.71,84.1,84.38,18247.0,77.5349,77.5533,76.9948,77.2511,18247.0
2018-12-18 11:30:00,84.44,84.84,84.34,84.68,61248.0,77.3061,77.6723,77.2145,77.5258,61248.0
2018-12-18 12:00:00,84.7,85.36,84.63,85.28,14451.0,77.5441,78.1483,77.48,78.0751,14451.0
2018-12-18 12:30:00,85.29,85.31,85.1,85.27,11976.0,78.0842,78.1026,77.9103,78.0659,11976.0
2018-12-18 13:00:00,85.29,85.37,85.07,85.29,74304.0,78.0842,78.1575,77.8828,78.0842,74304.0
2018-12-18 13:30:00,85.26,85.3,84.76,84.76,11612.0,78.0568,78.0934,77.599,77.599,11612.0
2018-12-18 14:00:00,84.76,85.0,84.73,84.81,12872.0,77.599,77.8188,77.5716,77.6448,12872.0
2018-12-18 14:30:00,84.85,84.87,83.97,83.99,19167.0,77.6814,77.6997,76.8758,76.8941,19167.0
2018-12-18 15:00:00,83.91,84.15,83.8,83.97,62303.0,76.8208,77.0406,76.7201,76.8758,62303.0
2018-12-18 15:30:00,83.98,84.7,83.98,84.32,171539.0,76.8849,77.5441,76.8849,77.1962,171539.0
2018-12-19 09:30:00,84.42,85.38,84.35,85.08,34910.0,77.2878,78.1666,77.2237,77.892,34910.0
2018-12-19 10:00:00,84.98,85.25,84.83,85.17,53062.0,77.8004,78.0476,77.6631,77.9744,53062.0
2018-12-19 10:30:00,85.21,85.29,84.47,84.51,102199.0,78.011,78.0842,77.3335,77.3701,102199.0
2018-12-19 11:00:00,84.48,84.68,83.88,83.95,103930.0,77.3427,77.5258,76.7934,76.8575,103930.0
2018-12-19 11:30:00,83.93,84.86,83.76,84.78,189858.0,76.8391,77.6906,76.6835,77.6173,189858.0
2018-12-19 12:00:00,84.77,84.9,84.25,84.44,96147.0,77.6082,77.7272,77.1321,77.3061,96147.0
2018-12-19 12:30:00,84.46,84.6,84.03,84.49,82461.0,77.3244,77.4525,76.9307,77.3518,82461.0
2018-12-19 13:00:00,84.42,84.52,83.59,83.96,124563.0,77.2878,77.3793,76.5279,76.8666,124563.0
2018-12-19 13:30:00,83.97,84.37,83.55,84.23,127825.0,76.8758,77.242,76.4913,77.1138,127825.0
2018-12-19 14:00:00,84.23,84.54,82.95,83.72,69381.0,77.1138,77.3976,75.9419,76.6469,69381.0
2018-12-19 14:30:00,83.65,84.01,82.36,82.46,77795.0,76.5828,76.9124,75.4018,75.4933,77795.0
2018-12-19 15:00:00,82.43,82.43,81.61,81.77,97058.0,75.4659,75.4659,74.7152,74.8616,97058.0
2018-12-19 15:30:00,81.79,82.1,81.48,81.98,163636.0,74.8799,75.1638,74.5961,75.0539,163636.0
2018-12-20 09:30:00,81.87,82.44,81.19,81.86,35077.0,74.9532,75.475,74.3306,74.944,35077.0
2018-12-20 10:00:00,81.79,82.04,81.38,81.42,52608.0,74.8799,75.1088,74.5046,74.5412,52608.0
2018-12-20 10:30:00,81.48,82.07,81.48,81.97,69037.0,74.5961,75.1363,74.5961,75.0447,69037.0
2018-12-20 11:00:00,81.92,82.23,81.77,81.86,32126.0,74.999,75.2828,74.8616,74.944,32126.0
2018-12-20 11:30:00,81.89,81.97,81.25,81.36,29181.0,74.9715,75.0447,74.3856,74.4863,29181.0
2018-12-20 12:00:00,81.43,81.46,81.09,81.32,41185.0,74.5504,74.5778,74.2391,74.4497,41185.0
2018-12-20 12:30:00,81.34,81.38,80.84,81.16,22827.0,74.468,74.5046,74.0102,74.3032,22827.0
2018-12-20 13:00:00,81.14,81.14,80.77,80.97,17448.0,74.2849,74.2849,73.9461,74.1292,17448.0
2018-12-20 13:30:00,80.88,80.9,80.58,80.71,13876.0,74.0468,74.0651,73.7722,73.8912,13876.0
2018-12-20 14:00:00,80.74,80.74,79.93,80.47,73541.0,73.9187,73.9187,73.1771,73.6715,73541.0
2018-12-20 14:30:00,80.47,81.03,80.2,80.65,95239.0,73.6715,74.1842,73.4243,73.8363,95239.0
2018-12-20 15:00:00,80.65,80.86,80.17,80.43,78298.0,73.8363,74.0285,73.3968,73.6348,78298.0
2018-12-20 15:30:00,80.4,80.73,80.0,80.4,111654.0,73.6074,73.9095,73.2412,73.6074,111654.0
2018-12-21 09:30:00,80.1,80.58,80.05,80.32,154334.0,73.3327,73.7722,73.287,73.5341,154334.0
2018-12-21 10:00:00,80.4,81.48,80.11,81.04,37944.0,73.6074,74.5961,73.3419,74.1933,37944.0
2018-12-21 10:30:00,80.95,81.03,80.54,80.57,14140.0,74.1109,74.1842,73.7356,73.763,14140.0
2018-12-21 11:00:00,80.47,80.5,79.88,80.4,31442.0,73.6715,73.6989,73.1313,73.6074,31442.0
2018-12-21 11:30:00,80.57,80.71,80.27,80.3,10686.0,73.763,73.8912,73.4884,73.5158,10686.0
2018-12-21 12:00:00,80.35,80.43,79.84,79.94,20331.0,73.5616,73.6348,73.0947,73.1862,20331.0
2018-12-21 12:30:00,79.8,80.34,79.59,79.87,44145.0,73.0581,73.5525,72.8658,73.1222,44145.0
2018-12-21 13:00:00,79.87,80.15,79.62,80.05,15831.0,73.1222,73.3785,72.8933,73.287,15831.0
2018-12-21 13:30:00,80.0,80.19,79.73,79.86,21669.0,73.2412,73.4151,72.994,73.113,21669.0
2018-12-21 14:00:00,79.74,79.96,79.56,79.68,15741.0,73.0031,73.2046,72.8384,72.9482,15741.0
2018-12-21 14:30:00,79.69,79.88,79.45,79.6,18265.0,72.9574,73.1313,72.7376,72.875,18265.0
2018-12-21 15:00:00,79.58,79.66,78.88,78.88,24652.0,72.8567,72.9299,72.2158,72.2158,24652.0
2018-12-21 15:30:00,78.92,79.09,78.31,78.52,155614.0,72.2524,72.4081,71.694,71.8862,155614.0
2018-12-24 09:30:00,78.0,78.3,76.6,76.99,54303.0,71.4101,71.6848,70.1284,70.4855,54303.0
2018-12-24 10:00:00,76.99,77.07,76.26,76.52,51401.0,70.4855,70.5587,69.8172,70.0552,51401.0
2018-12-24 10:30:00,76.59,77.44,76.55,76.99,79407.0,70.1193,70.8975,70.0827,70.4855,79407.0
2018-12-24 11:00:00,77.0,77.33,76.33,76.45,48247.0,70.4946,70.7968,69.8812,69.9911,48247.0
2018-12-24 11:30:00,76.49,76.76,76.07,76.3,42009.0,70.0277,70.2749,69.6432,69.8538,42009.0
2018-12-24 12:00:00,76.33,76.59,75.92,76.16,45946.0,69.8812,70.1193,69.5059,69.7256,45946.0
2018-12-24 12:30:00,76.22,76.35,75.32,75.43,125698.0,69.7805,69.8995,68.9566,69.0573,125698.0
2018-12-26 09:30:00,75.72,76.32,75.37,75.65,37600.0,69.3228,69.8721,69.0023,69.2587,37600.0
2018-12-26 10:00:00,75.61,75.98,74.83,75.33,25664.0,69.2221,69.5608,68.508,68.9657,25664.0
2018-12-26 10:30:00,75.29,75.52,74.97,75.03,20657.0,68.9291,69.1397,68.6361,68.6911,20657.0
2018-12-26 11:00:00,75.09,75.86,75.09,75.73,19587.0,68.746,69.4509,68.746,69.3319,19587.0
2018-12-26 11:30:00,75.75,76.37,75.75,76.37,27078.0,69.3502,69.9179,69.3502,69.9179,27078.0
2018-12-26 12:00:00,76.33,76.87,76.3,76.44,33257.0,69.8812,70.3756,69.8538,69.9819,33257.0
2018-12-26 12:30:00,76.33,76.93,76.33,76.89,16543.0,69.8812,70.4305,69.8812,70.3939,16543.0
2018-12-26 13:00:00,76.95,76.95,76.25,76.42,17675.0,70.4489,70.4489,69.808,69.9636,17675.0
2018-12-26 13:30:00,76.44,77.31,76.44,77.31,16610.0,69.9819,70.7784,69.9819,70.7784,16610.0
2018-12-26 14:00:00,77.29,77.33,76.87,77.0,21154.0,70.7601,70.7968,70.3756,70.4946,21154.0
2018-12-26 14:30:00,77.04,77.36,76.7,76.98,56577.0,70.5313,70.8242,70.22,70.4763,56577.0
2018-12-26 15:00:00,76.97,77.24,76.88,77.14,89214.0,70.4672,70.7144,70.3848,70.6228,89214.0
2018-12-26 15:30:00,77.14,78.68,77.13,78.6,141058.0,70.6228,72.0327,70.6136,71.9595,141058.0
2018-12-27 09:30:00,77.31,77.96,77.21,77.46,26399.0,70.7784,71.3735,70.6869,70.9158,26399.0
2018-12-27 10:00:00,77.46,77.68,77.09,77.44,42056.0,70.9158,71.1172,70.577,70.8975,42056.0
2018-12-27 10:30:00,77.44,78.03,77.27,77.77,27664.0,70.8975,71.4376,70.7418,71.1996,27664.0
2018-12-27 11:00:00,77.74,78.16,77.61,78.09,23989.0,71.1721,71.5566,71.0531,71.4925,23989.0
2018-12-27 11:30:00,78.09,78.34,77.98,78.08,29501.0,71.4925,71.7214,71.3918,71.4834,29501.0
2018-12-27 12:00:00,77.99,78.26,77.65,77.7,17668.0,71.401,71.6482,71.0897,71.1355,17668.0
2018-12-27 12:30:00,77.68,77.84,77.34,77.84,32033.0,71.1172,71.2637,70.8059,71.2637,32033.0
2018-12-27 13:00:00,77.82,77.96,77.4,77.4,21227.0,71.2454,71.3735,70.8608,70.8608,21227.0
2018-12-27 13:30:00,77.41,77.74,77.0,77.39,21311.0,70.87,71.1721,70.4946,70.8517,21311.0
2018-12-27 14:00:00,77.32,77.35,76.53,76.88,34721.0,70.7876,70.8151,70.0643,70.3848,34721.0
2018-12-27 14:30:00,76.94,77.62,76.86,77.42,17498.0,70.4397,71.0623,70.3665,70.8791,17498.0
2018-12-27 15:00:00,77.4,78.22,77.18,78.16,39759.0,70.8608,71.6116,70.6594,71.5566,39759.0
2018-12-27 15:30:00,78.2,79.3,78.0,79.3,90388.0,71.5933,72.6003,71.4101,72.6003,90388.0
2018-12-28 09:30:00,79.51,79.51,77.95,79.03,88027.0,72.7926,72.7926,71.3644,72.3531,88027.0
2018-12-28 10:00:00,78.95,79.1,78.43,78.43,20386.0,72.2799,72.4172,71.8038,71.8038,20386.0
2018-12-28 10:30:00,78.46,78.49,77.98,77.98,33565.0,71.8313,71.8587,71.3918,71.3918,33565.0
2018-12-28 11:00:00,78.07,78.57,77.97,78.25,34363.0,71.4742,71.932,71.3827,71.639,34363.0
2018-12-28 11:30:00,78.25,78.65,77.91,78.16,33266.0,71.639,72.0052,71.3278,71.5566,33266.0
2018-12-28 12:00:00,78.19,78.93,78.19,78.55,37033.0,71.5841,72.2616,71.5841,71.9137,37033.0
2018-12-28 12:30:00,78.62,78.9,78.29,78.31,37051.0,71.9778,72.2341,71.6756,71.694,37051.0
2018-12-28 13:00:00,78.31,78.61,78.26,78.26,22847.0,71.694,71.9686,71.6482,71.6482,22847.0
2018-12-28 13:30:00,78.28,78.98,78.11,78.91,24003.0,71.6665,72.3074,71.5109,72.2433,24003.0
2018-12-28 14:00:00,78.94,79.71,78.94,78.97,32103.0,72.2707,72.9757,72.2707,72.2982,32103.0
2018-12-28 14:30:00,79.04,79.88,78.95,79.62,23431.0,72.3623,73.1313,72.2799,72.8933,23431.0
2018-12-28 15:00:00,79.63,79.77,78.41,78.53,36729.0,72.9024,73.0306,71.7855,71.8954,36729.0
2018-12-28 15:30:00,78.6,78.77,78.34,78.55,119353.0,71.9595,72.1151,71.7214,71.9137,119353.0
2018-12-31 09:30:00,78.84,79.75,78.73,79.54,15565.0,72.1792,73.0123,72.0785,72.82,15565.0
2018-12-31 10:00:00,79.54,80.06,79.47,79.48,26236.0,72.82,73.2961,72.756,72.7651,26236.0
2018-12-31 10:30:00,79.51,79.51,79.02,79.1,15086.0,72.7926,72.7926,72.344,72.4172,15086.0
2018-12-31 11:00:00,79.07,79.24,78.72,79.2,18310.0,72.3897,72.5454,72.0693,72.5088,18310.0
2018-12-31 11:30:00,79.17,79.18,78.72,78.99,13384.0,72.4813,72.4905,72.0693,72.3165,13384.0
2018-12-31 12:00:00,78.98,79.17,78.86,79.14,13331.0,72.3074,72.4813,72.1975,72.4538,13331.0
2018-12-31 12:30:00,79.23,79.27,78.91,79.08,23562.0,72.5362,72.5729,72.2433,72.3989,23562.0
2018-12-31 13:00:00,79.09,79.6,79.05,79.59,22674.0,72.4081,72.875,72.3714,72.8658,22674.0
2018-12-31 13:30:00,79.54,79.58,79.1,79.18,12140.0,72.82,72.8567,72.4172,72.4905,12140.0
2018-12-31 14:00:00,79.19,79.19,78.79,78.82,15183.0,72.4996,72.4996,72.1334,72.1609,15183.0
2018-12-31 14:30:00,78.83,79.31,78.77,78.99,13748.0,72.17,72.6095,72.1151,72.3165,13748.0
2018-12-31 15:00:00,79.06,79.35,78.99,79.27,17790.0,72.3806,72.6461,72.3165,72.5729,17790.0
2018-12-31 15:30:00,79.34,79.72,79.2,79.71,84825.0,72.6369,72.9848,72.5088,72.9757,84825.0
2019-01-02 09:30:00,78.65,79.18,78.31,78.77,36793.0,72.0052,72.4905,71.694,72.1151,36793.0
2019-01-02 10:00:00,78.78,79.26,78.66,79.04,40717.0,72.1242,72.5637,72.0144,72.3623,40717.0
2019-01-02 10:30:00,79.0,79.68,78.74,79.37,30058.0,72.3257,72.9482,72.0876,72.6644,30058.0
2019-01-02 11:00:00,79.39,79.92,79.31,79.8,32802.0,72.6827,73.1679,72.6095,73.0581,32802.0
2019-01-02 11:30:00,79.85,80.12,79.54,79.54,35377.0,73.1038,73.351,72.82,72.82,35377.0
2019-01-02 12:00:00,79.52,79.63,79.38,79.56,13939.0,72.8017,72.9024,72.6736,72.8384,13939.0
2019-01-02 12:30:00,79.59,80.09,79.55,79.97,32173.0,72.8658,73.3236,72.8292,73.2137,32173.0
2019-01-02 13:00:00,80.07,80.43,80.07,80.37,13750.0,73.3053,73.6348,73.3053,73.5799,13750.0
2019-01-02 13:30:00,80.35,80.73,80.21,80.73,30872.0,73.5616,73.9095,73.4334,73.9095,30872.0
2019-01-02 14:00:00,80.69,80.71,80.21,80.61,35616.0,73.8729,73.8912,73.4334,73.7996,35616.0
2019-01-02 14:30:00,80.62,80.83,80.55,80.72,37784.0,73.8088,74.0011,73.7447,73.9003,37784.0
2019-01-02 15:00:00,80.7,80.84,80.4,80.54,79710.0,73.882,74.0102,73.6074,73.7356,79710.0
2019-01-02 15:30:00,80.53,81.07,80.35,81.05,154452.0,73.7264,74.2208,73.5616,74.2025,154452.0
2019-01-03 09:30:00,80.64,80.94,79.86,79.95,83609.0,73.8271,74.1018,73.113,73.1954,83609.0
2019-01-03 10:00:00,79.92,79.92,78.71,78.92,59405.0,73.1679,73.1679,72.0602,72.2524,59405.0
2019-01-03 10:30:00,78.88,79.22,78.52,78.98,98345.0,72.2158,72.5271,71.8862,72.3074,98345.0
2019-01-03 11:00:00,79.07,79.24,78.62,79.08,57177.0,72.3897,72.5454,71.9778,72.3989,57177.0
2019-01-03 11:30:00,79.09,79.97,79.01,79.3,70442.0,72.4081,73.2137,72.3348,72.6003,70442.0
2019-01-03 12:00:00,79.31,80.06,79.29,79.84,53765.0,72.6095,73.2961,72.5912,73.0947,53765.0
2019-01-03 12:30:00,79.89,80.13,79.66,79.88,26238.0,73.1405,73.3602,72.9299,73.1313,26238.0
2019-01-03 13:00:00,79.87,79.89,79.25,79.6,31275.0,73.1222,73.1405,72.5545,72.875,31275.0
2019-01-03 13:30:00,79.57,80.01,79.54,79.68,24897.0,72.8475,73.2503,72.82,72.9482,24897.0
2019-01-03 14:00:00,79.65,80.04,79.4,80.04,55307.0,72.9207,73.2778,72.6919,73.2778,55307.0
2019-01-03 14:30:00,80.08,80.17,79.48,79.69,41249.0,73.3144,73.3968,72.7651,72.9574,41249.0
2019-01-03 15:00:00,79.65,79.77,79.41,79.65,48192.0,72.9207,73.0306,72.701,72.9207,48192.0
2019-01-03 15:30:00,79.63,79.96,79.59,79.67,165637.0,72.9024,73.2046,72.8658,72.9391,165637.0
2019-01-04 09:30:00,80.82,81.12,79.68,79.88,69927.0,73.9919,74.2666,72.9482,73.1313,69927.0
2019-01-04 10:00:00,79.88,80.29,79.5,80.14,52794.0,73.1313,73.5067,72.7834,73.3693,52794.0
2019-01-04 10:30:00,80.12,80.27,79.41,79.67,61154.0,73.351,73.4884,72.701,72.9391,61154.0
2019-01-04 11:00:00,79.72,79.9,79.25,79.33,33190.0,72.9848,73.1496,72.5545,72.6278,33190.0
2019-01-04 11:30:00,79.33,79.71,79.27,79.51,26048.0,72.6278,72.9757,72.5729,72.7926,26048.0
2019-01-04 12:00:00,79.48,79.69,79.27,79.5,27932.0,72.7651,72.9574,72.5729,72.7834,27932.0
2019-01-04 12:30:00,79.53,79.89,79.45,79.75,23725.0,72.8109,73.1405,72.7376,73.0123,23725.0
2019-01-04 13:00:00,79.76,79.98,79.61,79.7,48899.0,73.0215,73.2229,72.8841,72.9665,48899.0
2019-01-04 13:30:00,79.69,79.86,79.55,79.62,18391.0,72.9574,73.113,72.8292,72.8933,18391.0
2019-01-04 14:00:00,79.61,79.69,79.46,79.58,38040.0,72.8841,72.9574,72.7468,72.8567,38040.0
2019-01-04 14:30:00,79.64,79.83,79.4,79.44,65128.0,72.9116,73.0855,72.6919,72.7285,65128.0
2019-01-04 15:00:00,79.42,79.6,79.28,79.31,47010.0,72.7102,72.875,72.582,72.6095,47010.0
2019-01-04 15:30:00,79.31,79.56,79.25,79.45,203629.0,72.6095,72.8384,72.5545,72.7376,203629.0
2019-01-07 09:30:00,79.73,80.02,79.29,79.91,44126.0,72.994,73.2595,72.5912,73.1588,44126.0
2019-01-07 10:00:00,79.82,80.06,79.68,79.89,24963.0,73.0764,73.2961,72.9482,73.1405,24963.0
2019-01-07 10:30:00,79.84,80.06,79.83,79.93,20502.0,73.0947,73.2961,73.0855,73.1771,20502.0
2019-01-07 11:00:00,79.87,80.25,79.87,80.12,41717.0,73.1222,73.4701,73.1222,73.351,41717.0
2019-01-07 11:30:00,80.08,80.53,79.9,80.5,23071.0,73.3144,73.7264,73.1496,73.6989,23071.0
2019-01-07 12:00:00,80.56,80.72,80.22,80.69,32317.0,73.7539,73.9003,73.4426,73.8729,32317.0
2019-01-07 12:30:00,80.68,80.82,80.5,80.58,19006.0,73.8637,73.9919,73.6989,73.7722,19006.0
2019-01-07 13:00:00,80.57,80.85,80.57,80.82,22404.0,73.763,74.0194,73.763,73.9919,22404.0
2019-01-07 13:30:00,80.83,81.01,80.63,80.68,22423.0,74.0011,74.1658,73.818,73.8637,22423.0
2019-01-07 14:00:00,80.66,80.8,80.49,80.49,25006.0,73.8454,73.9736,73.6898,73.6898,25006.0
2019-01-07 14:30:00,80.48,80.52,80.23,80.29,34938.0,73.6806,73.7172,73.4517,73.5067,34938.0
2019-01-07 15:00:00,80.29,80.62,80.22,80.55,29510.0,73.5067,73.8088,73.4426,73.7447,29510.0
2019-01-07 15:30:00,80.56,80.61,80.24,80.34,86759.0,73.7539,73.7996,73.4609,73.5525,86759.0
2019-01-08 09:30:00,81.14,81.82,80.86,81.43,48094.0,74.2849,74.9074,74.0285,74.5504,48094.0
2019-01-08 10:00:00,81.46,81.53,80.98,81.35,23704.0,74.5778,74.6419,74.1384,74.4771,23704.0
2019-01-08 10:30:00,81.37,81.45,80.7,80.7,53210.0,74.4954,74.5687,73.882,73.882,53210.0
2019-01-08 11:00:00,80.67,81.02,80.66,80.86,19032.0,73.8546,74.175,73.8454,74.0285,19032.0
2019-01-08 11:30:00,80.8,81.16,80.66,81.11,35714.0,73.9736,74.3032,73.8454,74.2574,35714.0
2019-01-08 12:00:00,81.12,81.28,81.02,81.05,30211.0,74.2666,74.413,74.175,74.2025,30211.0
2019-01-08 12:30:00,81.05,81.06,80.69,81.0,31929.0,74.2025,74.2116,73.8729,74.1567,31929.0
2019-01-08 13:00:00,81.02,81.22,80.91,81.13,33140.0,74.175,74.3581,74.0743,74.2757,33140.0
2019-01-08 13:30:00,81.14,81.25,80.97,81.03,36336.0,74.2849,74.3856,74.1292,74.1842,36336.0
2019-01-08 14:00:00,81.02,81.03,80.68,80.8,57037.0,74.175,74.1842,73.8637,73.9736,57037.0
2019-01-08 14:30:00,80.79,80.95,80.72,80.81,64534.0,73.9644,74.1109,73.9003,73.9827,64534.0
2019-01-08 15:00:00,80.8,81.2,80.62,81.19,59905.0,73.9736,74.3398,73.8088,74.3306,59905.0
2019-01-08 15:30:00,81.24,81.53,81.18,81.44,109380.0,74.3764,74.6419,74.3215,74.5595,109380.0
2019-01-09 09:30:00,81.54,82.26,81.12,81.49,32096.0,74.6511,75.3102,74.2666,74.6053,32096.0
2019-01-09 10:00:00,81.5,81.64,81.04,81.25,76696.0,74.6144,74.7426,74.1933,74.3856,76696.0
2019-01-09 10:30:00,81.21,81.22,80.75,80.95,87486.0,74.3489,74.3581,73.9278,74.1109,87486.0
2019-01-09 11:00:00,80.95,81.95,80.93,81.95,34023.0,74.1109,75.0264,74.0926,75.0264,34023.0
2019-01-09 11:30:00,81.95,82.31,81.9,82.1,21840.0,75.0264,75.356,74.9807,75.1638,21840.0
2019-01-09 12:00:00,82.12,82.36,81.86,82.24,18733.0,75.1821,75.4018,74.944,75.2919,18733.0
2019-01-09 12:30:00,82.27,82.5,82.14,82.42,19906.0,75.3194,75.53,75.2004,75.4567,19906.0
2019-01-09 13:00:00,82.44,82.45,82.21,82.34,13328.0,75.475,75.4842,75.2645,75.3835,13328.0
2019-01-09 13:30:00,82.33,82.4,82.13,82.18,44325.0,75.3743,75.4384,75.1912,75.237,44325.0
2019-01-09 14:00:00,82.23,82.48,82.15,82.3,12396.0,75.2828,75.5117,75.2095,75.3469,12396.0
2019-01-09 14:30:00,82.28,82.61,82.24,82.6,15622.0,75.3286,75.6307,75.2919,75.6215,15622.0
2019-01-09 15:00:00,82.56,82.88,82.5,82.77,24034.0,75.5849,75.8779,75.53,75.7772,24034.0
2019-01-09 15:30:00,82.73,82.73,82.27,82.35,60460.0,75.7405,75.7405,75.3194,75.3926,60460.0
2019-01-10 09:30:00,82.15,82.65,82.15,82.48,15820.0,75.2095,75.6673,75.2095,75.5117,15820.0
2019-01-10 10:00:00,82.45,82.86,82.36,82.51,47583.0,75.4842,75.8595,75.4018,75.5391,47583.0
2019-01-10 10:30:00,82.54,82.81,82.42,82.7,33114.0,75.5666,75.8138,75.4567,75.7131,33114.0
2019-01-10 11:00:00,82.71,83.02,82.55,82.86,29892.0,75.7222,76.006,75.5757,75.8595,29892.0
2019-01-10 11:30:00,82.86,82.93,82.58,82.66,60920.0,75.8595,75.9236,75.6032,75.6764,60920.0
2019-01-10 12:00:00,82.65,82.72,82.25,82.52,48410.0,75.6673,75.7314,75.3011,75.5483,48410.0
2019-01-10 12:30:00,82.56,82.71,82.33,82.5,27254.0,75.5849,75.7222,75.3743,75.53,27254.0
2019-01-10 13:00:00,82.48,82.58,81.97,82.03,28988.0,75.5117,75.6032,75.0447,75.0997,28988.0
2019-01-10 13:30:00,82.04,82.04,81.66,81.92,53976.0,75.1088,75.1088,74.7609,74.999,53976.0
2019-01-10 14:00:00,82.02,82.54,82.02,82.39,28468.0,75.0905,75.5666,75.0905,75.4293,28468.0
2019-01-10 14:30:00,82.4,82.45,82.15,82.3,32907.0,75.4384,75.4842,75.2095,75.3469,32907.0
2019-01-10 15:00:00,82.28,82.39,82.21,82.32,23149.0,75.3286,75.4293,75.2645,75.3652,23149.0
2019-01-10 15:30:00,82.31,82.35,82.17,82.2,139902.0,75.356,75.3926,75.2278,75.2553,139902.0
2019-01-11 09:30:00,81.54,81.88,81.37,81.82,11110.0,74.6511,74.9623,74.4954,74.9074,11110.0
2019-01-11 10:00:00,81.78,82.14,81.74,81.75,15639.0,74.8708,75.2004,74.8342,74.8433,15639.0
2019-01-11 10:30:00,81.72,82.02,81.66,81.97,17220.0,74.8159,75.0905,74.7609,75.0447,17220.0
2019-01-11 11:00:00,82.0,82.02,81.68,81.91,18373.0,75.0722,75.0905,74.7792,74.9898,18373.0
2019-01-11 11:30:00,81.98,82.18,81.89,82.08,18886.0,75.0539,75.237,74.9715,75.1454,18886.0
2019-01-11 12:00:00,82.06,82.18,81.88,81.94,10706.0,75.1271,75.237,74.9623,75.0173,10706.0
2019-01-11 12:30:00,81.91,82.07,81.91,82.0,14040.0,74.9898,75.1363,74.9898,75.0722,14040.0
2019-01-11 13:00:00,82.0,82.03,81.78,81.8,10528.0,75.0722,75.0997,74.8708,74.8891,10528.0
2019-01-11 13:30:00,81.8,82.03,81.78,82.0,11810.0,74.8891,75.0997,74.8708,75.0722,11810.0
2019-01-11 14:00:00,81.94,82.14,81.89,82.14,18382.0,75.0173,75.2004,74.9715,75.2004,18382.0
2019-01-11 14:30:00,82.14,82.2,81.68,81.69,68360.0,75.2004,75.2553,74.7792,74.7884,68360.0
2019-01-11 15:00:00,81.68,81.86,81.64,81.65,19032.0,74.7792,74.944,74.7426,74.7518,19032.0
2019-01-11 15:30:00,81.67,82.12,81.66,82.07,64677.0,74.7701,75.1821,74.7609,75.1363,64677.0
2019-01-14 09:30:00,81.67,82.67,81.2,82.37,33521.0,74.7701,75.6856,74.3398,75.4109,33521.0
2019-01-14 10:00:00,82.41,82.5,82.08,82.28,17835.0,75.4476,75.53,75.1454,75.3286,17835.0
2019-01-14 10:30:00,82.21,82.4,82.09,82.32,16351.0,75.2645,75.4384,75.1546,75.3652,16351.0
2019-01-14 11:00:00,82.28,82.35,82.1,82.26,32237.0,75.3286,75.3926,75.1638,75.3102,32237.0
2019-01-14 11:30:00,82.23,82.43,82.21,82.25,18472.0,75.2828,75.4659,75.2645,75.3011,18472.0
2019-01-14 12:00:00,82.24,82.4,82.13,82.29,20546.0,75.2919,75.4384,75.1912,75.3377,20546.0
2019-01-14 12:30:00,82.3,82.32,82.0,82.0,10932.0,75.3469,75.3652,75.0722,75.0722,10932.0
2019-01-14 13:00:00,81.95,82.15,81.88,82.09,9591.0,75.0264,75.2095,74.9623,75.1546,9591.0
2019-01-14 13:30:00,82.07,82.28,82.07,82.12,15119.0,75.1363,75.3286,75.1363,75.1821,15119.0
2019-01-14 14:00:00,82.11,82.23,81.94,82.04,15728.0,75.1729,75.2828,75.0173,75.1088,15728.0
2019-01-14 14:30:00,82.07,82.29,82.06,82.23,16540.0,75.1363,75.3377,75.1271,75.2828,16540.0
2019-01-14 15:00:00,82.25,82.3,81.98,82.02,89748.0,75.3011,75.3469,75.0539,75.0905,89748.0
2019-01-14 15:30:00,82.02,82.1,81.74,81.78,94541.0,75.0905,75.1638,74.8342,74.8708,94541.0
2019-01-15 09:30:00,82.0,82.4,81.02,81.35,21621.0,75.0722,75.4384,74.175,74.4771,21621.0
2019-01-15 10:00:00,81.39,81.77,80.79,81.08,52441.0,74.5137,74.8616,73.9644,74.2299,52441.0
2019-01-15 10:30:00,81.17,81.37,80.96,81.03,58035.0,74.3123,74.4954,74.1201,74.1842,58035.0
2019-01-15 11:00:00,81.0,81.54,80.93,81.51,47590.0,74.1567,74.6511,74.0926,74.6236,47590.0
2019-01-15 11:30:00,81.5,81.78,81.27,81.72,30000.0,74.6144,74.8708,74.4039,74.8159,30000.0
2019-01-15 12:00:00,81.71,81.94,81.68,81.84,18450.0,74.8067,75.0173,74.7792,74.9257,18450.0
2019-01-15 12:30:00,81.87,81.87,81.52,81.56,13399.0,74.9532,74.9532,74.6328,74.6694,13399.0
2019-01-15 13:00:00,81.52,81.63,81.42,81.63,14168.0,74.6328,74.7335,74.5412,74.7335,14168.0
2019-01-15 13:30:00,81.63,81.88,81.61,81.77,22765.0,74.7335,74.9623,74.7152,74.8616,22765.0
2019-01-15 14:00:00,81.76,81.86,81.43,81.44,22956.0,74.8525,74.944,74.5504,74.5595,22956.0
2019-01-15 14:30:00,81.41,81.64,81.28,81.59,22896.0,74.5321,74.7426,74.413,74.6968,22896.0
2019-01-15 15:00:00,81.57,81.78,81.47,81.51,31515.0,74.6785,74.8708,74.587,74.6236,31515.0
2019-01-15 15:30:00,81.51,81.82,81.48,81.76,105058.0,74.6236,74.9074,74.5961,74.8525,105058.0
2019-01-16 09:30:00,81.55,82.28,81.55,81.81,19134.0,74.6602,75.3286,74.6602,74.8983,19134.0
2019-01-16 10:00:00,81.86,81.95,81.61,81.84,19416.0,74.944,75.0264,74.7152,74.9257,19416.0
2019-01-16 10:30:00,81.87,82.05,81.54,81.88,141107.0,74.9532,75.118,74.6511,74.9623,141107.0
2019-01-16 11:00:00,81.93,82.09,81.65,82.06,33857.0,75.0081,75.1546,74.7518,75.1271,33857.0
2019-01-16 11:30:00,82.05,82.19,81.76,81.8,22887.0,75.118,75.2462,74.8525,74.8891,22887.0
2019-01-16 12:00:00,81.84,81.9,81.69,81.83,13032.0,74.9257,74.9807,74.7884,74.9166,13032.0
2019-01-16 12:30:00,81.84,81.91,81.75,81.77,17196.0,74.9257,74.9898,74.8433,74.8616,17196.0
2019-01-16 13:00:00,81.76,81.76,81.48,81.48,10102.0,74.8525,74.8525,74.5961,74.5961,10102.0
2019-01-16 13:30:00,81.44,81.5,81.34,81.39,17704.0,74.5595,74.6144,74.468,74.5137,17704.0
2019-01-16 14:00:00,81.37,81.45,81.28,81.43,32218.0,74.4954,74.5687,74.413,74.5504,32218.0
2019-01-16 14:30:00,81.42,81.57,81.4,81.46,19924.0,74.5412,74.6785,74.5229,74.5778,19924.0
2019-01-16 15:00:00,81.45,81.54,81.34,81.42,25704.0,74.5687,74.6511,74.468,74.5412,25704.0
2019-01-16 15:30:00,81.43,81.43,80.99,81.01,113867.0,74.5504,74.5504,74.1475,74.1658,113867.0
2019-01-17 09:30:00,80.89,81.71,80.89,81.22,27731.0,74.056,74.8067,74.056,74.3581,27731.0
2019-01-17 10:00:00,81.31,81.5,81.23,81.36,16760.0,74.4405,74.6144,74.3673,74.4863,16760.0
2019-01-17 10:30:00,81.38,81.74,81.35,81.74,28578.0,74.5046,74.8342,74.4771,74.8342,28578.0
2019-01-17 11:00:00,81.7,82.16,81.7,82.16,19056.0,74.7976,75.2187,74.7976,75.2187,19056.0
2019-01-17 11:30:00,82.2,82.2,81.84,81.87,25834.0,75.2553,75.2553,74.9257,74.9532,25834.0
2019-01-17 12:00:00,81.84,82.07,81.77,82.07,34505.0,74.9257,75.1363,74.8616,75.1363,34505.0
2019-01-17 12:30:00,82.1,82.1,81.84,81.86,13000.0,75.1638,75.1638,74.9257,74.944,13000.0
2019-01-17 13:00:00,81.91,81.98,81.79,81.8,68458.0,74.9898,75.0539,74.8799,74.8891,68458.0
2019-01-17 13:30:00,81.81,81.82,81.65,81.82,17903.0,74.8983,74.9074,74.7518,74.9074,17903.0
2019-01-17 14:00:00,81.89,81.94,81.61,81.61,24524.0,74.9715,75.0173,74.7152,74.7152,24524.0
2019-01-17 14:30:00,81.62,82.37,81.49,81.85,77124.0,74.7243,75.4109,74.6053,74.9349,77124.0
2019-01-17 15:00:00,81.85,81.85,81.56,81.81,37621.0,74.9349,74.9349,74.6694,74.8983,37621.0
2019-01-17 15:30:00,81.85,81.99,81.69,81.76,138721.0,74.9349,75.0631,74.7884,74.8525,138721.0
2019-01-18 09:30:00,82.48,83.27,82.35,83.0,123855.0,75.5117,76.2349,75.3926,75.9877,123855.0
2019-01-18 10:00:00,82.98,83.37,82.75,83.1,139531.0,75.9694,76.3265,75.7588,76.0793,139531.0
2019-01-18 10:30:00,83.09,83.66,83.05,83.43,19816.0,76.0701,76.592,76.0335,76.3814,19816.0
2019-01-18 11:00:00,83.59,83.97,83.49,83.97,22984.0,76.5279,76.8758,76.4363,76.8758,22984.0
2019-01-18 11:30:00,83.92,83.97,83.69,83.86,9830.0,76.83,76.8758,76.6194,76.7751,9830.0
2019-01-18 12:00:00,83.88,84.05,83.78,83.91,38323.0,76.7934,76.949,76.7018,76.8208,38323.0
2019-01-18 12:30:00,83.91,84.01,83.57,83.71,16496.0,76.8208,76.9124,76.5096,76.6377,16496.0
2019-01-18 13:00:00,83.68,83.76,83.57,83.57,8491.0,76.6103,76.6835,76.5096,76.5096,8491.0
2019-01-18 13:30:00,83.56,83.67,83.39,83.67,10256.0,76.5004,76.6011,76.3448,76.6011,10256.0
2019-01-18 14:00:00,83.64,83.64,83.47,83.5,11842.0,76.5737,76.5737,76.418,76.4455,11842.0
2019-01-18 14:30:00,83.47,83.54,83.36,83.51,15488.0,76.418,76.4821,76.3173,76.4546,15488.0
2019-01-18 15:00:00,83.48,83.52,83.29,83.36,20218.0,76.4272,76.4638,76.2532,76.3173,20218.0
2019-01-18 15:30:00,83.37,83.6,83.25,83.51,163554.0,76.3265,76.537,76.2166,76.4546,163554.0
2019-01-22 09:30:00,83.05,83.05,81.9,82.08,29414.0,76.0335,76.0335,74.9807,75.1454,29414.0
2019-01-22 10:00:00,82.03,82.44,81.91,82.44,14975.0,75.0997,75.475,74.9898,75.475,14975.0
2019-01-22 10:30:00,82.44,82.58,82.11,82.11,12387.0,75.475,75.6032,75.1729,75.1729,12387.0
2019-01-22 11:00:00,82.13,82.37,82.05,82.2,15598.0,75.1912,75.4109,75.118,75.2553,15598.0
2019-01-22 11:30:00,82.2,82.41,81.92,81.95,19031.0,75.2553,75.4476,74.999,75.0264,19031.0
2019-01-22 12:00:00,82.0,82.21,81.93,82.08,21678.0,75.0722,75.2645,75.0081,75.1454,21678.0
2019-01-22 12:30:00,82.14,82.2,82.03,82.06,6667.0,75.2004,75.2553,75.0997,75.1271,6667.0
2019-01-22 13:00:00,82.03,82.03,81.64,81.83,15316.0,75.0997,75.0997,74.7426,74.9166,15316.0
2019-01-22 13:30:00,81.81,82.06,81.8,81.93,17957.0,74.8983,75.1271,74.8891,75.0081,17957.0
2019-01-22 14:00:00,81.9,82.03,81.83,81.91,11078.0,74.9807,75.0997,74.9166,74.9898,11078.0
2019-01-22 14:30:00,81.88,81.9,81.66,81.87,48848.0,74.9623,74.9807,74.7609,74.9532,48848.0
2019-01-22 15:00:00,81.9,82.13,81.74,82.07,19293.0,74.9807,75.1912,74.8342,75.1363,19293.0
2019-01-22 15:30:00,82.09,82.34,81.82,82.2,95350.0,75.1546,75.3835,74.9074,75.2553,95350.0
2019-01-23 09:30:00,82.43,83.13,82.36,83.01,18144.0,75.4659,76.1067,75.4018,75.9969,18144.0
2019-01-23 10:00:00,83.08,83.08,82.43,82.51,20092.0,76.061,76.061,75.4659,75.5391,20092.0
2019-01-23 10:30:00,82.45,82.57,81.97,82.09,31845.0,75.4842,75.594,75.0447,75.1546,31845.0
2019-01-23 11:00:00,82.06,82.41,82.05,82.22,31056.0,75.1271,75.4476,75.118,75.2736,31056.0
2019-01-23 11:30:00,82.25,82.31,81.87,81.9,25971.0,75.3011,75.356,74.9532,74.9807,25971.0
2019-01-23 12:00:00,81.93,82.05,81.75,81.88,14356.0,75.0081,75.118,74.8433,74.9623,14356.0
2019-01-23 12:30:00,81.9,82.15,81.87,82.12,15265.0,74.9807,75.2095,74.9532,75.1821,15265.0
2019-01-23 13:00:00,82.09,82.22,81.97,82.06,15296.0,75.1546,75.2736,75.0447,75.1271,15296.0
2019-01-23 13:30:00,82.1,82.22,82.09,82.12,16114.0,75.1638,75.2736,75.1546,75.1821,16114.0
2019-01-23 14:00:00,82.12,82.46,82.12,82.32,23571.0,75.1821,75.4933,75.1821,75.3652,23571.0
2019-01-23 14:30:00,82.31,82.31,82.08,82.23,24749.0,75.356,75.356,75.1454,75.2828,24749.0
2019-01-23 15:00:00,82.25,82.51,82.21,82.51,42873.0,75.3011,75.5391,75.2645,75.5391,42873.0
2019-01-23 15:30:00,82.49,82.52,82.36,82.44,94292.0,75.5208,75.5483,75.4018,75.475,94292.0
2019-01-24 09:30:00,82.69,82.86,82.37,82.46,15491.0,75.7039,75.8595,75.4109,75.4933,15491.0
2019-01-24 10:00:00,82.41,83.13,82.4,83.0,17139.0,75.4476,76.1067,75.4384,75.9877,17139.0
2019-01-24 10:30:00,83.05,83.22,82.74,83.01,11971.0,76.0335,76.1891,75.7497,75.9969,11971.0
2019-01-24 11:00:00,83.08,83.11,82.55,82.69,17145.0,76.061,76.0884,75.5757,75.7039,17145.0
2019-01-24 11:30:00,82.7,82.92,82.56,82.91,9733.0,75.7131,75.9145,75.5849,75.9053,9733.0
2019-01-24 12:00:00,82.94,83.02,82.64,82.79,72232.0,75.9328,76.006,75.6581,75.7955,72232.0
2019-01-24 12:30:00,82.82,82.87,82.5,82.56,16060.0,75.8229,75.8687,75.53,75.5849,16060.0
2019-01-24 13:00:00,82.56,82.65,82.45,82.59,21189.0,75.5849,75.6673,75.4842,75.6124,21189.0
2019-01-24 13:30:00,82.57,82.89,82.57,82.88,8489.0,75.594,75.887,75.594,75.8779,8489.0
2019-01-24 14:00:00,82.9,83.0,82.79,83.0,11188.0,75.8962,75.9877,75.7955,75.9877,11188.0
2019-01-24 14:30:00,82.99,83.11,82.91,83.0,16138.0,75.9786,76.0884,75.9053,75.9877,16138.0
2019-01-24 15:00:00,82.98,83.03,82.88,82.88,22764.0,75.9694,76.0152,75.8779,75.8779,22764.0
2019-01-24 15:30:00,82.84,83.04,82.68,83.0,60084.0,75.8412,76.0243,75.6948,75.9877,60084.0
2019-01-25 09:30:00,84.0,84.67,83.7,84.64,29139.0,76.9032,77.5166,76.6286,77.4892,29139.0
2019-01-25 10:00:00,84.7,84.86,84.23,84.32,22295.0,77.5441,77.6906,77.1138,77.1962,22295.0
2019-01-25 10:30:00,84.33,84.48,84.19,84.25,13133.0,77.2054,77.3427,77.0772,77.1321,13133.0
2019-01-25 11:00:00,84.29,84.53,84.09,84.2,27349.0,77.1687,77.3885,76.9856,77.0863,27349.0
2019-01-25 11:30:00,84.18,84.33,84.13,84.14,16523.0,77.068,77.2054,77.0223,77.0314,16523.0
2019-01-25 12:00:00,84.1,84.25,84.01,84.25,18121.0,76.9948,77.1321,76.9124,77.1321,18121.0
2019-01-25 12:30:00,84.24,84.29,83.84,84.06,16221.0,77.123,77.1687,76.7568,76.9582,16221.0
2019-01-25 13:00:00,84.06,84.41,84.01,84.37,29640.0,76.9582,77.2786,76.9124,77.242,29640.0
2019-01-25 13:30:00,84.4,84.4,84.13,84.21,17925.0,77.2694,77.2694,77.0223,77.0955,17925.0
2019-01-25 14:00:00,84.23,84.29,84.03,84.12,29281.0,77.1138,77.1687,76.9307,77.0131,29281.0
2019-01-25 14:30:00,84.13,84.2,84.02,84.2,33064.0,77.0223,77.0863,76.9215,77.0863,33064.0
2019-01-25 15:00:00,84.21,84.39,84.08,84.1,45153.0,77.0955,77.2603,76.9765,76.9948,45153.0
2019-01-25 15:30:00,84.11,84.25,83.94,84.19,74883.0,77.0039,77.1321,76.8483,77.0772,74883.0
2019-01-28 09:30:00,83.41,83.89,83.03,83.77,18832.0,76.3631,76.8025,76.0152,76.6927,18832.0
2019-01-28 10:00:00,83.88,84.24,83.85,84.17,51411.0,76.7934,77.123,76.7659,77.0589,51411.0
2019-01-28 10:30:00,84.2,84.3,84.01,84.04,8924.0,77.0863,77.1779,76.9124,76.9399,8924.0
2019-01-28 11:00:00,84.0,84.24,83.88,84.02,17055.0,76.9032,77.123,76.7934,76.9215,17055.0
2019-01-28 11:30:00,83.98,84.03,83.36,83.46,18662.0,76.8849,76.9307,76.3173,76.4089,18662.0
2019-01-28 12:00:00,83.41,83.8,83.36,83.72,8363.0,76.3631,76.7201,76.3173,76.6469,8363.0
2019-01-28 12:30:00,83.74,83.94,83.65,83.8,8393.0,76.6652,76.8483,76.5828,76.7201,8393.0
2019-01-28 13:00:00,83.79,84.2,83.76,84.06,15423.0,76.711,77.0863,76.6835,76.9582,15423.0
2019-01-28 13:30:00,84.07,84.23,83.98,84.05,9391.0,76.9673,77.1138,76.8849,76.949,9391.0
2019-01-28 14:00:00,84.09,84.13,83.86,84.13,18267.0,76.9856,77.0223,76.7751,77.0223,18267.0
2019-01-28 14:30:00,84.11,84.41,84.07,84.34,19899.0,77.0039,77.2786,76.9673,77.2145,19899.0
2019-01-28 15:00:00,84.36,84.59,84.19,84.4,37742.0,77.2328,77.4434,77.0772,77.2694,37742.0
2019-01-28 15:30:00,84.31,84.35,84.06,84.27,47760.0,77.187,77.2237,76.9582,77.1504,47760.0
2019-01-29 09:30:00,84.5,85.05,83.92,84.9,14014.0,77.361,77.8645,76.83,77.7272,14014.0
2019-01-29 10:00:00,84.95,85.33,84.69,85.03,20360.0,77.773,78.1209,77.5349,77.8462,20360.0
2019-01-29 10:30:00,85.13,85.25,84.82,84.91,16080.0,77.9378,78.0476,77.654,77.7364,16080.0
2019-01-29 11:00:00,84.88,85.12,84.85,85.08,10959.0,77.7089,77.9286,77.6814,77.892,10959.0
2019-01-29 11:30:00,85.07,85.3,85.07,85.26,8679.0,77.8828,78.0934,77.8828,78.0568,8679.0
2019-01-29 12:00:00,85.27,85.44,85.2,85.2,24975.0,78.0659,78.2216,78.0019,78.0019,24975.0
2019-01-29 12:30:00,85.14,85.14,84.86,84.89,12757.0,77.9469,77.9469,77.6906,77.718,12757.0
2019-01-29 13:00:00,84.89,85.27,84.85,85.18,25513.0,77.718,78.0659,77.6814,77.9835,25513.0
2019-01-29 13:30:00,85.17,85.32,85.04,85.3,15542.0,77.9744,78.1117,77.8554,78.0934,15542.0
2019-01-29 14:00:00,85.28,85.32,85.17,85.23,14361.0,78.0751,78.1117,77.9744,78.0293,14361.0
2019-01-29 14:30:00,85.21,85.27,84.97,84.99,20979.0,78.011,78.0659,77.7913,77.8096,20979.0
2019-01-29 15:00:00,84.96,84.99,84.81,84.86,23800.0,77.7821,77.8096,77.6448,77.6906,23800.0
2019-01-29 15:30:00,84.89,85.06,84.82,85.03,75089.0,77.718,77.8737,77.654,77.8462,75089.0
2019-01-30 09:30:00,85.49,85.49,84.57,84.97,15198.0,78.2674,78.2674,77.4251,77.7913,15198.0
2019-01-30 10:00:00,84.87,84.91,84.54,84.86,19618.0,77.6997,77.7364,77.3976,77.6906,19618.0
2019-01-30 10:30:00,84.82,85.21,84.79,85.07,22034.0,77.654,78.011,77.6265,77.8828,22034.0
2019-01-30 11:00:00,85.1,85.3,85.07,85.14,15841.0,77.9103,78.0934,77.8828,77.9469,15841.0
2019-01-30 11:30:00,85.13,85.25,84.99,85.15,13664.0,77.9378,78.0476,77.8096,77.9561,13664.0
2019-01-30 12:00:00,85.15,85.39,85.11,85.24,6172.0,77.9561,78.1758,77.9195,78.0385,6172.0
2019-01-30 12:30:00,85.23,85.24,84.92,84.97,5950.0,78.0293,78.0385,77.7455,77.7913,5950.0
2019-01-30 13:00:00,84.92,84.96,84.82,84.84,4000.0,77.7455,77.7821,77.654,77.6723,4000.0
2019-01-30 13:30:00,84.82,84.97,84.78,84.97,6347.0,77.654,77.7913,77.6173,77.7913,6347.0
2019-01-30 14:00:00,84.97,86.0,84.79,85.73,22048.0,77.7913,78.7343,77.6265,78.4871,22048.0
2019-01-30 14:30:00,85.68,86.25,85.67,86.21,16966.0,78.4413,78.9631,78.4321,78.9265,16966.0
2019-01-30 15:00:00,86.18,86.18,85.66,85.73,13809.0,78.8991,78.8991,78.423,78.4871,13809.0
2019-01-30 15:30:00,85.64,85.94,85.63,85.93,79190.0,78.4047,78.6793,78.3955,78.6702,79190.0
2019-01-31 09:30:00,85.69,86.14,85.41,85.88,18443.0,78.4505,78.8624,78.1941,78.6244,18443.0
2019-01-31 10:00:00,85.79,86.21,85.73,85.93,17622.0,78.542,78.9265,78.4871,78.6702,17622.0
2019-01-31 10:30:00,85.94,86.05,85.67,85.73,17162.0,78.6793,78.78,78.4321,78.4871,17162.0
2019-01-31 11:00:00,85.74,86.38,85.74,86.29,29479.0,78.4962,79.0822,78.4962,78.9998,29479.0
2019-01-31 11:30:00,86.33,86.41,86.17,86.21,19200.0,79.0364,79.1096,78.8899,78.9265,19200.0
2019-01-31 12:00:00,86.2,86.25,85.93,86.1,19729.0,78.9174,78.9631,78.6702,78.8258,19729.0
2019-01-31 12:30:00,86.15,86.17,85.72,85.92,15967.0,78.8716,78.8899,78.4779,78.661,15967.0
2019-01-31 13:00:00,85.89,86.25,85.76,85.76,26281.0,78.6336,78.9631,78.5145,78.5145,26281.0
2019-01-31 13:30:00,85.8,85.92,85.68,85.89,25357.0,78.5512,78.661,78.4413,78.6336,25357.0
2019-01-31 14:00:00,85.87,85.91,85.51,85.63,45258.0,78.6152,78.6519,78.2857,78.3955,45258.0
2019-01-31 14:30:00,85.65,85.68,85.49,85.67,29459.0,78.4138,78.4413,78.2674,78.4321,29459.0
2019-01-31 15:00:00,85.64,85.67,85.4,85.53,28352.0,78.4047,78.4321,78.185,78.304,28352.0
2019-01-31 15:30:00,85.55,85.92,85.48,85.86,205356.0,78.3223,78.661,78.2582,78.6061,205356.0
2019-02-01 09:30:00,86.0,86.3,85.22,85.43,51184.0,78.7343,79.0089,78.0202,78.2124,51184.0
2019-02-01 10:00:00,85.5,86.52,85.46,86.08,63145.0,78.2765,79.2103,78.2399,78.8075,63145.0
2019-02-01 10:30:00,86.1,86.22,85.96,86.01,38134.0,78.8258,78.9357,78.6976,78.7434,38134.0
2019-02-01 11:00:00,86.0,86.6,85.89,86.49,61249.0,78.7343,79.2836,78.6336,79.1829,61249.0
2019-02-01 11:30:00,86.49,86.83,86.36,86.83,42794.0,79.1829,79.4941,79.0639,79.4941,42794.0
2019-02-01 12:00:00,86.86,86.86,86.49,86.66,28043.0,79.5216,79.5216,79.1829,79.3385,28043.0
2019-02-01 12:30:00,86.63,86.69,86.44,86.56,17754.0,79.311,79.366,79.1371,79.247,17754.0
2019-02-01 13:00:00,86.58,86.77,86.41,86.53,16344.0,79.2653,79.4392,79.1096,79.2195,16344.0
2019-02-01 13:30:00,86.51,86.64,86.35,86.47,14830.0,79.2012,79.3202,79.0547,79.1646,14830.0
2019-02-01 14:00:00,86.47,86.5,86.19,86.32,22354.0,79.1646,79.192,78.9082,79.0272,22354.0
2019-02-01 14:30:00,86.33,86.46,86.26,86.37,17085.0,79.0364,79.1554,78.9723,79.073,17085.0
2019-02-01 15:00:00,86.36,86.51,86.29,86.48,25539.0,79.0639,79.2012,78.9998,79.1737,25539.0
2019-02-01 15:30:00,86.48,86.78,86.48,86.75,93174.0,79.1737,79.4484,79.1737,79.4209,93174.0
2019-02-04 09:30:00,86.56,86.73,86.0,86.25,22945.0,79.247,79.4026,78.7343,78.9631,22945.0
2019-02-04 10:00:00,86.24,86.61,86.17,86.29,24876.0,78.954,79.2927,78.8899,78.9998,24876.0
2019-02-04 10:30:00,86.37,86.46,86.19,86.38,17286.0,79.073,79.1554,78.9082,79.0822,17286.0
2019-02-04 11:00:00,86.4,86.58,86.38,86.48,12034.0,79.1005,79.2653,79.0822,79.1737,12034.0
2019-02-04 11:30:00,86.46,86.88,86.45,86.81,17222.0,79.1554,79.5399,79.1462,79.4758,17222.0
2019-02-04 12:00:00,86.81,87.04,86.78,86.82,42885.0,79.4758,79.6864,79.4484,79.485,42885.0
2019-02-04 12:30:00,86.86,87.07,86.77,86.97,8662.0,79.5216,79.7139,79.4392,79.6223,8662.0
2019-02-04 13:00:00,86.93,87.09,86.89,86.99,5500.0,79.5857,79.7322,79.5491,79.6406,5500.0
2019-02-04 13:30:00,86.97,87.18,86.94,87.1,11458.0,79.6223,79.8146,79.5948,79.7413,11458.0
2019-02-04 14:00:00,87.07,87.29,87.04,87.17,8471.0,79.7139,79.9153,79.6864,79.8054,8471.0
2019-02-04 14:30:00,87.18,87.25,87.11,87.24,14487.0,79.8146,79.8787,79.7505,79.8695,14487.0
2019-02-04 15:00:00,87.23,87.3,87.17,87.21,14189.0,79.8603,79.9244,79.8054,79.842,14189.0
2019-02-04 15:30:00,87.19,87.28,87.09,87.28,96750.0,79.8237,79.9061,79.7322,79.9061,96750.0
2019-02-05 09:30:00,87.56,89.34,87.56,89.24,82254.0,80.1625,81.7921,80.1625,81.7005,82254.0
2019-02-05 10:00:00,89.27,89.31,88.45,88.71,43150.0,81.728,81.7646,80.9773,81.2153,43150.0
2019-02-05 10:30:00,88.64,89.15,88.64,88.99,35594.0,81.1512,81.6181,81.1512,81.4717,35594.0
2019-02-05 11:00:00,88.98,89.01,88.64,88.78,64640.0,81.4625,81.49,81.1512,81.2794,64640.0
2019-02-05 11:30:00,88.74,88.93,88.7,88.78,16311.0,81.2428,81.4167,81.2062,81.2794,16311.0
2019-02-05 12:00:00,88.77,88.82,88.61,88.74,15366.0,81.2702,81.316,81.1238,81.2428,15366.0
2019-02-05 12:30:00,88.77,88.77,88.5,88.54,15023.0,81.2702,81.2702,81.0231,81.0597,15023.0
2019-02-05 13:00:00,88.55,88.77,88.52,88.77,14519.0,81.0688,81.2702,81.0414,81.2702,14519.0
2019-02-05 13:30:00,88.77,88.79,88.57,88.76,17542.0,81.2702,81.2886,81.0871,81.2611,17542.0
2019-02-05 14:00:00,88.76,88.87,88.71,88.72,22608.0,81.2611,81.3618,81.2153,81.2245,22608.0
2019-02-05 14:30:00,88.73,88.94,88.73,88.93,18601.0,81.2336,81.4259,81.2336,81.4167,18601.0
2019-02-05 15:00:00,88.93,89.05,88.84,89.05,41300.0,81.4167,81.5266,81.3343,81.5266,41300.0
2019-02-05 15:30:00,89.06,89.14,88.98,89.1,119018.0,81.5357,81.609,81.4625,81.5724,119018.0
2019-02-06 09:30:00,88.94,89.64,88.52,88.91,38159.0,81.4259,82.0667,81.0414,81.3984,38159.0
2019-02-06 10:00:00,88.89,89.2,88.69,89.14,22721.0,81.3801,81.6639,81.197,81.609,22721.0
2019-02-06 10:30:00,89.14,89.25,89.02,89.12,26466.0,81.609,81.7097,81.4991,81.5907,26466.0
2019-02-06 11:00:00,89.1,89.34,89.06,89.21,27982.0,81.5724,81.7921,81.5357,81.6731,27982.0
2019-02-06 11:30:00,89.2,89.5,89.19,89.35,19419.0,81.6639,81.9386,81.6548,81.8012,19419.0
2019-02-06 12:00:00,89.34,89.5,89.25,89.41,36207.0,81.7921,81.9386,81.7097,81.8562,36207.0
2019-02-06 12:30:00,89.41,89.59,89.4,89.5,18509.0,81.8562,82.021,81.847,81.9386,18509.0
2019-02-06 13:00:00,89.5,89.66,89.5,89.65,16782.0,81.9386,82.085,81.9386,82.0759,16782.0
2019-02-06 13:30:00,89.65,89.81,89.62,89.66,19567.0,82.0759,82.2224,82.0484,82.085,19567.0
2019-02-06 14:00:00,89.62,89.66,89.43,89.49,23380.0,82.0484,82.085,81.8745,81.9294,23380.0
2019-02-06 14:30:00,89.5,89.63,89.34,89.57,137843.0,81.9386,82.0576,81.7921,82.0027,137843.0
2019-02-06 15:00:00,89.57,89.62,89.45,89.61,22490.0,82.0027,82.0484,81.8928,82.0393,22490.0
2019-02-06 15:30:00,89.61,89.64,89.39,89.64,126026.0,82.0393,82.0667,81.8379,82.0667,126026.0
2019-02-07 09:30:00,89.52,89.97,88.64,89.21,38473.0,81.9569,82.3689,81.1512,81.6731,38473.0
2019-02-07 10:00:00,89.2,89.97,89.18,89.84,26253.0,81.6639,82.3689,81.6456,82.2498,26253.0
2019-02-07 10:30:00,89.87,90.34,89.87,89.95,32011.0,82.2773,82.7076,82.2773,82.3505,32011.0
2019-02-07 11:00:00,89.9,90.16,89.83,89.89,21529.0,82.3048,82.5428,82.2407,82.2956,21529.0
2019-02-07 11:30:00,89.91,90.02,89.59,89.85,22081.0,82.3139,82.4146,82.021,82.259,22081.0
2019-02-07 12:00:00,89.8,90.14,89.75,90.08,12855.0,82.2132,82.5245,82.1674,82.4696,12855.0
2019-02-07 12:30:00,90.09,90.3,89.83,89.89,23911.0,82.4787,82.671,82.2407,82.2956,23911.0
2019-02-07 13:00:00,89.96,90.29,89.94,90.21,13516.0,82.3597,82.6618,82.3414,82.5886,13516.0
2019-02-07 13:30:00,90.27,90.34,90.13,90.32,9750.0,82.6435,82.7076,82.5153,82.6893,9750.0
2019-02-07 14:00:00,90.3,90.3,89.92,90.22,14471.0,82.671,82.671,82.3231,82.5977,14471.0
2019-02-07 14:30:00,90.27,90.39,90.11,90.37,24589.0,82.6435,82.7534,82.497,82.7351,24589.0
2019-02-07 15:00:00,90.38,90.45,90.22,90.39,24767.0,82.7442,82.8083,82.5977,82.7534,24767.0
2019-02-07 15:30:00,90.37,90.75,90.18,90.72,91960.0,82.7351,83.083,82.5611,83.0555,91960.0
2019-02-08 09:30:00,90.45,90.8,89.94,90.02,40801.0,82.8083,83.1287,82.3414,82.4146,40801.0
2019-02-08 10:00:00,90.02,90.13,89.93,90.1,43147.0,82.4146,82.5153,82.3322,82.4879,43147.0
2019-02-08 10:30:00,90.03,90.18,89.93,89.99,29007.0,82.4238,82.5611,82.3322,82.3872,29007.0
2019-02-08 11:00:00,90.0,90.24,89.93,90.16,21210.0,82.3963,82.616,82.3322,82.5428,21210.0
2019-02-08 11:30:00,90.14,90.46,90.05,90.43,25515.0,82.5245,82.8175,82.4421,82.79,25515.0
2019-02-08 12:00:00,90.41,90.47,90.31,90.41,14740.0,82.7717,82.8266,82.6801,82.7717,14740.0
2019-02-08 12:30:00,90.4,90.69,90.39,90.42,16982.0,82.7625,83.028,82.7534,82.7808,16982.0
2019-02-08 13:00:00,90.45,90.6,90.41,90.53,10890.0,82.8083,82.9456,82.7717,82.8815,10890.0
2019-02-08 13:30:00,90.49,90.88,90.49,90.83,14242.0,82.8449,83.202,82.8449,83.1562,14242.0
2019-02-08 14:00:00,90.84,91.02,90.79,91.02,13180.0,83.1654,83.3301,83.1196,83.3301,13180.0
2019-02-08 14:30:00,91.01,91.33,90.96,91.03,33306.0,83.321,83.614,83.2752,83.3393,33306.0
2019-02-08 15:00:00,91.05,91.16,90.96,91.09,17331.0,83.3576,83.4583,83.2752,83.3942,17331.0
2019-02-08 15:30:00,91.09,91.39,91.04,91.39,216206.0,83.3942,83.6689,83.3485,83.6689,216206.0
2019-02-11 09:30:00,91.48,92.02,91.42,91.47,28738.0,83.7513,84.2457,83.6964,83.7421,28738.0
2019-02-11 10:00:00,91.54,91.56,91.36,91.52,25706.0,83.8062,83.8245,83.6414,83.7879,25706.0
2019-02-11 10:30:00,91.52,91.62,91.26,91.59,15670.0,83.7879,83.8795,83.5499,83.852,15670.0
2019-02-11 11:00:00,91.59,91.65,91.34,91.44,12526.0,83.852,83.9069,83.6231,83.7147,12526.0
2019-02-11 11:30:00,91.32,91.44,91.2,91.33,17075.0,83.6048,83.7147,83.4949,83.614,17075.0
2019-02-11 12:00:00,91.35,91.6,91.29,91.54,16337.0,83.6323,83.8611,83.5773,83.8062,16337.0
2019-02-11 12:30:00,91.53,91.62,91.37,91.42,7923.0,83.7971,83.8795,83.6506,83.6964,7923.0
2019-02-11 13:00:00,91.39,91.51,91.39,91.45,11850.0,83.6689,83.7788,83.6689,83.7238,11850.0
2019-02-11 13:30:00,91.47,91.57,91.41,91.55,11098.0,83.7421,83.8337,83.6872,83.8154,11098.0
2019-02-11 14:00:00,91.53,91.68,91.49,91.52,13601.0,83.7971,83.9344,83.7604,83.7879,13601.0
2019-02-11 14:30:00,91.52,91.61,91.43,91.53,11381.0,83.7879,83.8703,83.7055,83.7971,11381.0
2019-02-11 15:00:00,91.53,91.59,91.45,91.58,16494.0,83.7971,83.852,83.7238,83.8428,16494.0
2019-02-11 15:30:00,91.56,91.59,91.47,91.51,103514.0,83.8245,83.852,83.7421,83.7788,103514.0
2019-02-12 09:30:00,92.24,92.59,92.08,92.41,32110.0,84.4471,84.7675,84.3006,84.6027,32110.0
2019-02-12 10:00:00,92.37,92.55,92.08,92.46,29010.0,84.5661,84.7309,84.3006,84.6485,29010.0
2019-02-12 10:30:00,92.49,92.51,92.27,92.49,20381.0,84.676,84.6943,84.4745,84.676,20381.0
2019-02-12 11:00:00,92.51,92.85,92.45,92.69,41099.0,84.6943,85.0055,84.6393,84.8591,41099.0
2019-02-12 11:30:00,92.69,92.78,92.41,92.78,18658.0,84.8591,84.9415,84.6027,84.9415,18658.0
2019-02-12 12:00:00,92.78,92.81,92.55,92.8,20262.0,84.9415,84.9689,84.7309,84.9598,20262.0
2019-02-12 12:30:00,92.84,92.96,92.74,92.91,13550.0,84.9964,85.1062,84.9048,85.0605,13550.0
2019-02-12 13:00:00,92.9,92.99,92.8,92.96,13669.0,85.0513,85.1337,84.9598,85.1062,13669.0
2019-02-12 13:30:00,92.97,93.11,92.95,93.1,12140.0,85.1154,85.2436,85.0971,85.2344,12140.0
2019-02-12 14:00:00,93.1,93.17,92.96,92.96,18966.0,85.2344,85.2985,85.1062,85.1062,18966.0
2019-02-12 14:30:00,92.96,93.11,92.95,93.01,15451.0,85.1062,85.2436,85.0971,85.152,15451.0
2019-02-12 15:00:00,93.01,93.17,93.0,93.11,37881.0,85.152,85.2985,85.1429,85.2436,37881.0
2019-02-12 15:30:00,93.1,93.11,92.9,93.03,74712.0,85.2344,85.2436,85.0513,85.1703,74712.0
2019-02-13 09:30:00,93.24,93.78,93.05,93.24,23213.0,85.3626,85.857,85.1886,85.3626,23213.0
2019-02-13 10:00:00,93.3,93.3,92.85,93.03,29802.0,85.4175,85.4175,85.0055,85.1703,29802.0
2019-02-13 10:30:00,93.03,93.26,93.02,93.06,20401.0,85.1703,85.3809,85.1612,85.1978,20401.0
2019-02-13 11:00:00,93.13,93.34,92.89,92.95,69460.0,85.2619,85.4541,85.0422,85.0971,69460.0
2019-02-13 11:30:00,92.9,92.95,92.7,92.86,22987.0,85.0513,85.0971,84.8682,85.0147,22987.0
2019-02-13 12:00:00,92.86,92.96,92.76,92.91,22794.0,85.0147,85.1062,84.9231,85.0605,22794.0
2019-02-13 12:30:00,92.9,93.05,92.87,92.92,14941.0,85.0513,85.1886,85.0239,85.0696,14941.0
2019-02-13 13:00:00,92.97,93.16,92.88,93.15,34896.0,85.1154,85.2894,85.033,85.2802,34896.0
2019-02-13 13:30:00,93.16,93.28,93.08,93.28,11481.0,85.2894,85.3992,85.2161,85.3992,11481.0
2019-02-13 14:00:00,93.28,93.35,93.05,93.15,16313.0,85.3992,85.4633,85.1886,85.2802,16313.0
2019-02-13 14:30:00,93.17,93.4,93.12,93.38,12722.0,85.2985,85.5091,85.2527,85.4908,12722.0
2019-02-13 15:00:00,93.37,93.85,93.31,93.77,54453.0,85.4816,85.9211,85.4267,85.8478,54453.0
2019-02-13 15:30:00,93.78,93.83,93.52,93.77,101989.0,85.857,85.9027,85.6189,85.8478,101989.0
2019-02-14 09:30:00,93.52,93.52,92.84,92.97,176986.0,85.6189,85.6189,84.9964,85.1154,176986.0
2019-02-14 10:00:00,92.91,93.15,92.62,93.0,48269.0,85.0605,85.2802,84.795,85.1429,48269.0
2019-02-14 10:30:00,93.03,93.31,92.64,92.94,63208.0,85.1703,85.4267,84.8133,85.0879,63208.0
2019-02-14 11:00:00,92.9,92.9,92.34,92.39,20203.0,85.0513,85.0513,84.5386,84.5844,20203.0
2019-02-14 11:30:00,92.41,92.66,92.35,92.57,21595.0,84.6027,84.8316,84.5478,84.7492,21595.0
2019-02-14 12:00:00,92.59,92.81,92.54,92.66,40753.0,84.7675,84.9689,84.7217,84.8316,40753.0
2019-02-14 12:30:00,92.66,92.74,92.56,92.63,47223.0,84.8316,84.9048,84.74,84.8041,47223.0
2019-02-14 13:00:00,92.64,92.68,92.5,92.67,23371.0,84.8133,84.8499,84.6851,84.8407,23371.0
2019-02-14 13:30:00,92.67,92.71,92.41,92.42,64257.0,84.8407,84.8774,84.6027,84.6119,64257.0
2019-02-14 14:00:00,92.42,92.48,92.31,92.31,25018.0,84.6119,84.6668,84.5112,84.5112,25018.0
2019-02-14 14:30:00,92.31,92.45,92.18,92.27,55667.0,84.5112,84.6393,84.3921,84.4745,55667.0
2019-02-14 15:00:00,92.25,92.44,91.89,91.96,66000.0,84.4562,84.6302,84.1266,84.1907,66000.0
2019-02-14 15:30:00,91.96,92.1,91.67,91.69,174874.0,84.1907,84.3189,83.9252,83.9435,174874.0
2019-02-15 09:30:00,92.35,92.45,91.72,91.78,126513.0,84.5478,84.6393,83.971,84.0259,126513.0
2019-02-15 10:00:00,91.82,91.85,91.37,91.54,248512.0,84.0626,84.09,83.6506,83.8062,248512.0
2019-02-15 10:30:00,91.52,91.82,91.22,91.36,356976.0,83.7879,84.0626,83.5133,83.6414,356976.0
2019-02-15 11:00:00,91.38,91.53,91.02,91.33,114749.0,83.6597,83.7971,83.3301,83.614,114749.0
2019-02-15 11:30:00,91.33,91.47,91.07,91.07,97699.0,83.614,83.7421,83.3759,83.3759,97699.0
2019-02-15 12:00:00,91.06,91.36,90.98,91.09,144237.0,83.3668,83.6414,83.2935,83.3942,144237.0
2019-02-15 12:30:00,91.09,91.2,91.0,91.05,91229.0,83.3942,83.4949,83.3118,83.3576,91229.0
2019-02-15 13:00:00,91.04,91.1,90.8,91.1,99696.0,83.3485,83.4034,83.1287,83.4034,99696.0
2019-02-15 13:30:00,91.07,91.25,90.86,90.94,73284.0,83.3759,83.5407,83.1837,83.2569,73284.0
2019-02-15 14:00:00,90.96,91.15,90.96,91.09,43312.0,83.2752,83.4492,83.2752,83.3942,43312.0
2019-02-15 14:30:00,91.1,91.38,91.08,91.15,73866.0,83.4034,83.6597,83.3851,83.4492,73866.0
2019-02-15 15:00:00,91.12,91.24,90.96,91.08,66987.0,83.4217,83.5316,83.2752,83.3851,66987.0
2019-02-15 15:30:00,91.08,91.59,91.05,91.54,264693.0,83.3851,83.852,83.3576,83.8062,264693.0
2019-02-19 09:30:00,88.12,89.88,87.18,88.77,212699.0,80.6752,82.2865,79.8146,81.2702,212699.0
2019-02-19 10:00:00,88.67,90.67,88.67,88.9,178083.0,81.1787,83.0097,81.1787,81.3893,178083.0
2019-02-19 10:30:00,88.94,89.48,87.77,87.96,181080.0,81.4259,81.9203,80.3547,80.5287,181080.0
2019-02-19 11:00:00,87.96,88.79,87.78,88.6,78904.0,80.5287,81.2886,80.3639,81.1146,78904.0
2019-02-19 11:30:00,88.64,89.1,88.09,88.98,112324.0,81.1512,81.5724,80.6477,81.4625,112324.0
2019-02-19 12:00:00,89.02,89.38,88.69,89.17,69745.0,81.4991,81.8287,81.197,81.6364,69745.0
2019-02-19 12:30:00,89.11,89.33,88.84,88.93,95982.0,81.5815,81.7829,81.3343,81.4167,95982.0
2019-02-19 13:00:00,88.93,89.16,88.44,89.14,50015.0,81.4167,81.6273,80.9681,81.609,50015.0
2019-02-19 13:30:00,89.14,89.22,88.62,88.68,60379.0,81.609,81.6822,81.1329,81.1878,60379.0
2019-02-19 14:00:00,88.68,89.08,88.5,89.08,53639.0,81.1878,81.5541,81.0231,81.5541,53639.0
2019-02-19 14:30:00,89.11,89.15,88.69,88.75,98902.0,81.5815,81.6181,81.197,81.2519,98902.0
2019-02-19 15:00:00,88.74,88.8,88.15,88.17,98857.0,81.2428,81.2977,80.7026,80.7209,98857.0
2019-02-19 15:30:00,88.16,88.52,87.75,88.03,318454.0,80.7118,81.0414,80.3364,80.5928,318454.0
2019-02-20 09:30:00,87.72,87.9,86.24,86.24,132656.0,80.309,80.4737,78.954,78.954,132656.0
2019-02-20 10:00:00,86.22,87.89,85.96,87.78,104834.0,78.9357,80.4646,78.6976,80.3639,104834.0
2019-02-20 10:30:00,87.85,87.88,87.45,87.67,62697.0,80.428,80.4554,80.0618,80.2632,62697.0
2019-02-20 11:00:00,87.66,87.83,87.23,87.44,46135.0,80.254,80.4097,79.8603,80.0526,46135.0
2019-02-20 11:30:00,87.44,87.51,87.27,87.37,65107.0,80.0526,80.1167,79.897,79.9885,65107.0
2019-02-20 12:00:00,87.36,87.49,87.2,87.25,33930.0,79.9794,80.0984,79.8329,79.8787,33930.0
2019-02-20 12:30:00,87.23,87.5,87.23,87.44,55029.0,79.8603,80.1075,79.8603,80.0526,55029.0
2019-02-20 13:00:00,87.41,87.82,87.34,87.7,72921.0,80.0251,80.4005,79.9611,80.2906,72921.0
2019-02-20 13:30:00,87.73,88.04,87.71,87.84,42732.0,80.3181,80.6019,80.2998,80.4188,42732.0
2019-02-20 14:00:00,87.81,87.94,87.59,87.9,44617.0,80.3913,80.5104,80.1899,80.4737,44617.0
2019-02-20 14:30:00,87.91,88.17,87.87,87.87,42248.0,80.4829,80.7209,80.4463,80.4463,42248.0
2019-02-20 15:00:00,87.87,88.08,87.79,87.84,54061.0,80.4463,80.6385,80.373,80.4188,54061.0
2019-02-20 15:30:00,87.84,88.04,87.83,87.96,160766.0,80.4188,80.6019,80.4097,80.5287,160766.0
2019-02-21 09:30:00,87.47,87.99,87.47,87.89,45374.0,80.0801,80.5561,80.0801,80.4646,45374.0
2019-02-21 10:00:00,87.9,88.21,87.62,87.98,37769.0,80.4737,80.7576,80.2174,80.547,37769.0
2019-02-21 10:30:00,87.98,88.0,87.67,87.91,20316.0,80.547,80.5653,80.2632,80.4829,20316.0
2019-02-21 11:00:00,87.92,88.16,87.83,87.89,30181.0,80.4921,80.7118,80.4097,80.4646,30181.0
2019-02-21 11:30:00,87.9,88.37,87.9,88.34,38999.0,80.4737,80.904,80.4737,80.8766,38999.0
2019-02-21 12:00:00,88.35,88.51,88.32,88.43,32056.0,80.8857,81.0322,80.8583,80.959,32056.0
2019-02-21 12:30:00,88.45,88.66,88.43,88.66,25067.0,80.9773,81.1695,80.959,81.1695,25067.0
2019-02-21 13:00:00,88.65,88.69,88.44,88.5,31360.0,81.1604,81.197,80.9681,81.0231,31360.0
2019-02-21 13:30:00,88.48,88.5,88.27,88.45,25189.0,81.0047,81.0231,80.8125,80.9773,25189.0
2019-02-21 14:00:00,88.43,88.46,88.0,88.09,36606.0,80.959,80.9864,80.5653,80.6477,36606.0
2019-02-21 14:30:00,88.1,88.12,87.83,87.94,33616.0,80.6568,80.6752,80.4097,80.5104,33616.0
2019-02-21 15:00:00,87.94,88.16,87.94,88.09,37267.0,80.5104,80.7118,80.5104,80.6477,37267.0
2019-02-21 15:30:00,88.09,88.37,87.97,88.25,134049.0,80.6477,80.904,80.5378,80.7942,134049.0
2019-02-22 09:30:00,88.48,89.0,88.22,88.7,60202.0,81.0047,81.4808,80.7667,81.2062,60202.0
2019-02-22 10:00:00,88.71,89.24,88.51,89.14,25810.0,81.2153,81.7005,81.0322,81.609,25810.0
2019-02-22 10:30:00,89.14,89.2,88.96,89.0,19459.0,81.609,81.6639,81.4442,81.4808,19459.0
2019-02-22 11:00:00,88.96,89.43,88.83,89.4,47632.0,81.4442,81.8745,81.3252,81.847,47632.0
2019-02-22 11:30:00,89.39,89.68,89.39,89.66,21030.0,81.8379,82.1034,81.8379,82.085,21030.0
2019-02-22 12:00:00,89.65,89.86,89.39,89.59,42498.0,82.0759,82.2682,81.8379,82.021,42498.0
2019-02-22 12:30:00,89.62,89.86,89.59,89.81,22148.0,82.0484,82.2682,82.021,82.2224,22148.0
2019-02-22 13:00:00,89.83,89.85,89.53,89.59,16412.0,82.2407,82.259,81.966,82.021,16412.0
2019-02-22 13:30:00,89.6,89.74,89.58,89.73,22675.0,82.0301,82.1583,82.0118,82.1491,22675.0
2019-02-22 14:00:00,89.75,89.81,89.46,89.52,24563.0,82.1674,82.2224,81.9019,81.9569,24563.0
2019-02-22 14:30:00,89.5,89.56,89.3,89.36,25055.0,81.9386,81.9935,81.7555,81.8104,25055.0
2019-02-22 15:00:00,89.34,89.59,89.34,89.57,25169.0,81.7921,82.021,81.7921,82.0027,25169.0
2019-02-22 15:30:00,89.56,89.73,89.3,89.69,124643.0,81.9935,82.1491,81.7555,82.1125,124643.0
2019-02-25 09:30:00,89.69,89.9,89.06,89.33,46343.0,82.1125,82.3048,81.5357,81.7829,46343.0
2019-02-25 10:00:00,89.45,89.69,89.15,89.62,49277.0,81.8928,82.1125,81.6181,82.0484,49277.0
2019-02-25 10:30:00,89.7,89.81,89.51,89.73,14693.0,82.1217,82.2224,81.9477,82.1491,14693.0
2019-02-25 11:00:00,89.71,89.84,89.4,89.47,32773.0,82.1308,82.2498,81.847,81.9111,32773.0
2019-02-25 11:30:00,89.46,89.49,89.1,89.1,42370.0,81.9019,81.9294,81.5724,81.5724,42370.0
2019-02-25 12:00:00,89.13,89.35,89.0,89.06,58848.0,81.5998,81.8012,81.4808,81.5357,58848.0
2019-02-25 12:30:00,89.09,89.18,88.73,88.78,22648.0,81.5632,81.6456,81.2336,81.2794,22648.0
2019-02-25 13:00:00,88.75,88.76,88.49,88.5,22056.0,81.2519,81.2611,81.0139,81.0231,22056.0
2019-02-25 13:30:00,88.48,88.62,88.28,88.57,20493.0,81.0047,81.1329,80.8216,81.0871,20493.0
2019-02-25 14:00:00,88.58,88.73,88.56,88.59,14923.0,81.0963,81.2336,81.078,81.1054,14923.0
2019-02-25 14:30:00,88.62,88.67,88.48,88.53,19589.0,81.1329,81.1787,81.0047,81.0505,19589.0
2019-02-25 15:00:00,88.55,88.59,88.4,88.51,42244.0,81.0688,81.1054,80.9315,81.0322,42244.0
2019-02-25 15:30:00,88.51,88.77,88.51,88.72,119871.0,81.0322,81.2702,81.0322,81.2245,119871.0
2019-02-26 09:30:00,88.68,89.41,88.68,89.18,36625.0,81.1878,81.8562,81.1878,81.6456,36625.0
2019-02-26 10:00:00,89.1,89.6,89.1,89.41,32955.0,81.5724,82.0301,81.5724,81.8562,32955.0
2019-02-26 10:30:00,89.41,89.6,89.03,89.06,36509.0,81.8562,82.0301,81.5083,81.5357,36509.0
2019-02-26 11:00:00,89.06,89.09,88.83,88.94,19643.0,81.5357,81.5632,81.3252,81.4259,19643.0
2019-02-26 11:30:00,88.93,89.13,88.82,88.94,16422.0,81.4167,81.5998,81.316,81.4259,16422.0
2019-02-26 12:00:00,88.93,89.22,88.86,89.1,32379.0,81.4167,81.6822,81.3526,81.5724,32379.0
2019-02-26 12:30:00,89.1,89.1,88.89,88.92,15066.0,81.5724,81.5724,81.3801,81.4076,15066.0
2019-02-26 13:00:00,88.96,89.03,88.9,88.95,16070.0,81.4442,81.5083,81.3893,81.435,16070.0
2019-02-26 13:30:00,88.97,88.99,88.89,88.9,18040.0,81.4533,81.4717,81.3801,81.3893,18040.0
2019-02-26 14:00:00,88.92,89.06,88.88,88.93,17610.0,81.4076,81.5357,81.3709,81.4167,17610.0
2019-02-26 14:30:00,88.93,89.01,88.61,88.66,21287.0,81.4167,81.49,81.1238,81.1695,21287.0
2019-02-26 15:00:00,88.69,88.85,88.67,88.73,25165.0,81.197,81.3435,81.1787,81.2336,25165.0
2019-02-26 15:30:00,88.72,88.84,88.58,88.64,92507.0,81.2245,81.3343,81.0963,81.1512,92507.0
2019-02-27 09:30:00,88.4,89.11,87.95,88.92,29200.0,80.9315,81.5815,80.5195,81.4076,29200.0
2019-02-27 10:00:00,88.93,88.98,88.26,88.33,13002.0,81.4167,81.4625,80.8033,80.8674,13002.0
2019-02-27 10:30:00,88.47,88.79,88.35,88.52,29131.0,80.9956,81.2886,80.8857,81.0414,29131.0
2019-02-27 11:00:00,88.52,88.95,88.48,88.95,14371.0,81.0414,81.435,81.0047,81.435,14371.0
2019-02-27 11:30:00,88.9,89.14,88.84,89.11,32452.0,81.3893,81.609,81.3343,81.5815,32452.0
2019-02-27 12:00:00,89.12,89.37,89.02,89.34,23284.0,81.5907,81.8195,81.4991,81.7921,23284.0
2019-02-27 12:30:00,89.34,89.39,89.21,89.29,20762.0,81.7921,81.8379,81.6731,81.7463,20762.0
2019-02-27 13:00:00,89.29,89.75,89.29,89.68,23193.0,81.7463,82.1674,81.7463,82.1034,23193.0
2019-02-27 13:30:00,89.68,89.79,89.59,89.74,24054.0,82.1034,82.2041,82.021,82.1583,24054.0
2019-02-27 14:00:00,89.73,90.15,89.72,90.09,32025.0,82.1491,82.5337,82.14,82.4787,32025.0
2019-02-27 14:30:00,90.09,90.21,90.06,90.12,30955.0,82.4787,82.5886,82.4513,82.5062,30955.0
2019-02-27 15:00:00,90.12,90.33,90.1,90.2,33519.0,82.5062,82.6984,82.4879,82.5794,33519.0
2019-02-27 15:30:00,90.19,90.51,90.18,90.43,118354.0,82.5703,82.8632,82.5611,82.79,118354.0
2019-02-28 09:30:00,90.29,90.4,89.85,89.97,42542.0,82.6618,82.7625,82.259,82.3689,42542.0
2019-02-28 10:00:00,90.02,90.15,89.71,89.71,27400.0,82.4146,82.5337,82.1308,82.1308,27400.0
2019-02-28 10:30:00,89.72,90.07,89.65,89.82,26323.0,82.14,82.4604,82.0759,82.2315,26323.0
2019-02-28 11:00:00,89.85,89.9,89.57,89.74,25362.0,82.259,82.3048,82.0027,82.1583,25362.0
2019-02-28 11:30:00,89.74,89.82,89.56,89.64,30575.0,82.1583,82.2315,81.9935,82.0667,30575.0
2019-02-28 12:00:00,89.62,89.94,89.59,89.94,21899.0,82.0484,82.3414,82.021,82.3414,21899.0
2019-02-28 12:30:00,89.91,89.97,89.84,89.96,17168.0,82.3139,82.3689,82.2498,82.3597,17168.0
2019-02-28 13:00:00,89.96,89.99,89.68,89.77,27816.0,82.3597,82.3872,82.1034,82.1858,27816.0
2019-02-28 13:30:00,89.77,89.87,89.68,89.7,20381.0,82.1858,82.2773,82.1034,82.1217,20381.0
2019-02-28 14:00:00,89.69,89.84,89.62,89.82,20613.0,82.1125,82.2498,82.0484,82.2315,20613.0
2019-02-28 14:30:00,89.82,89.82,89.62,89.74,20570.0,82.2315,82.2315,82.0484,82.1583,20570.0
2019-02-28 15:00:00,89.73,89.88,89.68,89.86,31608.0,82.1491,82.2865,82.1034,82.2682,31608.0
2019-02-28 15:30:00,89.86,90.02,89.76,89.96,117106.0,82.2682,82.4146,82.1766,82.3597,117106.0
2019-03-01 09:30:00,90.89,91.42,90.48,90.9,46687.0,83.2111,83.6964,82.8358,83.2203,46687.0
2019-03-01 10:00:00,90.86,90.88,90.59,90.64,42668.0,83.1837,83.202,82.9365,82.9823,42668.0
2019-03-01 10:30:00,90.62,90.97,90.59,90.97,29691.0,82.9639,83.2844,82.9365,83.2844,29691.0
2019-03-01 11:00:00,90.93,91.25,90.93,91.06,38127.0,83.2478,83.5407,83.2478,83.3668,38127.0
2019-03-01 11:30:00,91.11,91.17,90.91,91.0,29063.0,83.4125,83.4675,83.2294,83.3118,29063.0
2019-03-01 12:00:00,91.01,91.2,90.98,91.19,24339.0,83.321,83.4949,83.2935,83.4858,24339.0
2019-03-01 12:30:00,91.17,91.4,91.17,91.32,15539.0,83.4675,83.678,83.4675,83.6048,15539.0
2019-03-01 13:00:00,91.31,91.42,91.18,91.31,16745.0,83.5956,83.6964,83.4766,83.5956,16745.0
2019-03-01 13:30:00,91.31,91.46,91.26,91.44,48611.0,83.5956,83.733,83.5499,83.7147,48611.0
2019-03-01 14:00:00,91.43,91.73,91.39,91.67,25869.0,83.7055,83.9802,83.6689,83.9252,25869.0
2019-03-01 14:30:00,91.67,91.74,91.51,91.54,25100.0,83.9252,83.9893,83.7788,83.8062,25100.0
2019-03-01 15:00:00,91.53,91.56,91.36,91.41,30717.0,83.7971,83.8245,83.6414,83.6872,30717.0
2019-03-01 15:30:00,91.42,91.48,91.16,91.2,109781.0,83.6964,83.7513,83.4583,83.4949,109781.0
2019-03-04 09:30:00,91.32,91.51,90.84,91.32,69824.0,83.6048,83.7788,83.1654,83.6048,69824.0
2019-03-04 10:00:00,91.33,91.5,91.07,91.15,20603.0,83.614,83.7696,83.3759,83.4492,20603.0
2019-03-04 10:30:00,91.15,91.17,90.94,91.08,21145.0,83.4492,83.4675,83.2569,83.3851,21145.0
2019-03-04 11:00:00,91.06,91.08,90.72,90.74,24282.0,83.3668,83.3851,83.0555,83.0738,24282.0
2019-03-04 11:30:00,90.68,90.75,90.0,90.07,25762.0,83.0189,83.083,82.3963,82.4604,25762.0
2019-03-04 12:00:00,90.04,90.3,89.89,90.06,22325.0,82.4329,82.671,82.2956,82.4513,22325.0
2019-03-04 12:30:00,90.07,90.16,89.87,90.03,15053.0,82.4604,82.5428,82.2773,82.4238,15053.0
2019-03-04 13:00:00,90.02,90.12,89.86,90.12,15578.0,82.4146,82.5062,82.2682,82.5062,15578.0
2019-03-04 13:30:00,90.16,90.35,90.07,90.3,16113.0,82.5428,82.7168,82.4604,82.671,16113.0
2019-03-04 14:00:00,90.32,90.55,90.2,90.55,13672.0,82.6893,82.8999,82.5794,82.8999,13672.0
2019-03-04 14:30:00,90.55,90.57,90.25,90.25,21415.0,82.8999,82.9182,82.6252,82.6252,21415.0
2019-03-04 15:00:00,90.27,90.39,90.2,90.34,21654.0,82.6435,82.7534,82.5794,82.7076,21654.0
2019-03-04 15:30:00,90.33,90.45,90.12,90.2,131170.0,82.6984,82.8083,82.5062,82.5794,131170.0
2019-03-05 09:30:00,90.2,90.57,89.96,90.23,37612.0,82.5794,82.9182,82.3597,82.6069,37612.0
2019-03-05 10:00:00,90.31,90.83,90.26,90.51,26089.0,82.6801,83.1562,82.6344,82.8632,26089.0
2019-03-05 10:30:00,90.51,90.78,90.37,90.48,20484.0,82.8632,83.1104,82.7351,82.8358,20484.0
2019-03-05 11:00:00,90.48,90.63,90.41,90.57,30535.0,82.8358,82.9731,82.7717,82.9182,30535.0
2019-03-05 11:30:00,90.52,90.81,90.5,90.59,16301.0,82.8724,83.1379,82.8541,82.9365,16301.0
2019-03-05 12:00:00,90.57,90.75,90.34,90.43,28921.0,82.9182,83.083,82.7076,82.79,28921.0
2019-03-05 12:30:00,90.46,90.52,90.37,90.37,45699.0,82.8175,82.8724,82.7351,82.7351,45699.0
2019-03-05 13:00:00,90.32,90.44,90.15,90.15,18561.0,82.6893,82.7992,82.5337,82.5337,18561.0
2019-03-05 13:30:00,90.15,90.45,90.13,90.4,31939.0,82.5337,82.8083,82.5153,82.7625,31939.0
2019-03-05 14:00:00,90.38,90.45,90.36,90.42,28966.0,82.7442,82.8083,82.7259,82.7808,28966.0
2019-03-05 14:30:00,90.41,90.49,90.35,90.35,33707.0,82.7717,82.8449,82.7168,82.7168,33707.0
2019-03-05 15:00:00,90.33,90.42,90.21,90.23,29881.0,82.6984,82.7808,82.5886,82.6069,29881.0
2019-03-05 15:30:00,90.23,90.34,89.93,89.95,73607.0,82.6069,82.7076,82.3322,82.3505,73607.0
2019-03-06 09:30:00,90.16,90.63,89.62,90.06,66295.0,82.5428,82.9731,82.0484,82.4513,66295.0
2019-03-06 10:00:00,90.08,90.35,89.84,90.18,38925.0,82.4696,82.7168,82.2498,82.5611,38925.0
2019-03-06 10:30:00,90.18,90.38,90.09,90.23,40484.0,82.5611,82.7442,82.4787,82.6069,40484.0
2019-03-06 11:00:00,90.21,90.34,90.09,90.16,44536.0,82.5886,82.7076,82.4787,82.5428,44536.0
2019-03-06 11:30:00,90.19,90.25,90.02,90.12,22167.0,82.5703,82.6252,82.4146,82.5062,22167.0
2019-03-06 12:00:00,90.09,90.21,89.86,89.87,38671.0,82.4787,82.5886,82.2682,82.2773,38671.0
2019-03-06 12:30:00,89.89,90.16,89.79,89.83,24187.0,82.2956,82.5428,82.2041,82.2407,24187.0
2019-03-06 13:00:00,89.83,89.96,89.74,89.77,22817.0,82.2407,82.3597,82.1583,82.1858,22817.0
2019-03-06 13:30:00,89.81,90.1,89.8,90.09,17351.0,82.2224,82.4879,82.2132,82.4787,17351.0
2019-03-06 14:00:00,90.11,90.16,89.97,90.02,22837.0,82.497,82.5428,82.3689,82.4146,22837.0
2019-03-06 14:30:00,90.03,90.03,89.88,89.91,28528.0,82.4238,82.4238,82.2865,82.3139,28528.0
2019-03-06 15:00:00,89.88,89.94,89.63,89.77,28363.0,82.2865,82.3414,82.0576,82.1858,28363.0
2019-03-06 15:30:00,89.76,89.81,89.4,89.44,117669.0,82.1766,82.2224,81.847,81.8836,117669.0
2019-03-07 09:30:00,89.31,89.31,87.33,87.85,93075.0,81.7646,81.7646,79.9519,80.428,93075.0
2019-03-07 10:00:00,87.78,88.17,87.4,88.12,40265.0,80.3639,80.7209,80.016,80.6752,40265.0
2019-03-07 10:30:00,88.07,88.43,87.94,88.0,37641.0,80.6294,80.959,80.5104,80.5653,37641.0
2019-03-07 11:00:00,88.01,88.09,87.79,87.96,21757.0,80.5744,80.6477,80.373,80.5287,21757.0
2019-03-07 11:30:00,87.97,88.06,87.91,87.94,23261.0,80.5378,80.6202,80.4829,80.5104,23261.0
2019-03-07 12:00:00,87.94,88.07,87.85,88.0,24844.0,80.5104,80.6294,80.428,80.5653,24844.0
2019-03-07 12:30:00,88.0,88.26,87.96,88.19,23120.0,80.5653,80.8033,80.5287,80.7392,23120.0
2019-03-07 13:00:00,88.17,88.22,88.05,88.15,16102.0,80.7209,80.7667,80.6111,80.7026,16102.0
2019-03-07 13:30:00,88.17,88.23,88.04,88.04,12687.0,80.7209,80.7759,80.6019,80.6019,12687.0
2019-03-07 14:00:00,88.05,88.11,87.88,87.97,14830.0,80.6111,80.666,80.4554,80.5378,14830.0
2019-03-07 14:30:00,87.98,88.01,87.78,87.88,19890.0,80.547,80.5744,80.3639,80.4554,19890.0
2019-03-07 15:00:00,87.89,88.05,87.74,87.9,22273.0,80.4646,80.6111,80.3273,80.4737,22273.0
2019-03-07 15:30:00,87.91,88.03,87.8,87.97,75342.0,80.4829,80.5928,80.3822,80.5378,75342.0
2019-03-08 09:30:00,87.41,87.7,87.26,87.69,17255.0,80.0251,80.2906,79.8878,80.2815,17255.0
2019-03-08 10:00:00,87.69,87.69,87.41,87.53,12921.0,80.2815,80.2815,80.0251,80.135,12921.0
2019-03-08 10:30:00,87.51,87.68,87.34,87.6,61221.0,80.1167,80.2723,79.9611,80.1991,61221.0
2019-03-08 11:00:00,87.55,87.78,87.5,87.7,12608.0,80.1533,80.3639,80.1075,80.2906,12608.0
2019-03-08 11:30:00,87.7,87.72,87.39,87.4,13798.0,80.2906,80.309,80.0068,80.016,13798.0
2019-03-08 12:00:00,87.46,87.6,87.38,87.6,18690.0,80.0709,80.1991,79.9977,80.1991,18690.0
2019-03-08 12:30:00,87.55,87.67,87.54,87.6,47466.0,80.1533,80.2632,80.1442,80.1991,47466.0
2019-03-08 13:00:00,87.61,87.69,87.57,87.63,18308.0,80.2082,80.2815,80.1716,80.2266,18308.0
2019-03-08 13:30:00,87.62,87.76,87.57,87.67,13475.0,80.2174,80.3456,80.1716,80.2632,13475.0
2019-03-08 14:00:00,87.67,87.82,87.55,87.76,13569.0,80.2632,80.4005,80.1533,80.3456,13569.0
2019-03-08 14:30:00,87.76,87.92,87.66,87.84,14894.0,80.3456,80.4921,80.254,80.4188,14894.0
2019-03-08 15:00:00,87.81,87.82,87.6,87.66,24556.0,80.3913,80.4005,80.1991,80.254,24556.0
2019-03-08 15:30:00,87.61,88.07,87.59,88.0,63454.0,80.2082,80.6294,80.1899,80.5653,63454.0
2019-03-11 09:30:00,88.14,88.92,88.12,88.58,27056.0,80.6935,81.4076,80.6752,81.0963,27056.0
2019-03-11 10:00:00,88.62,88.65,88.29,88.5,16479.0,81.1329,81.1604,80.8308,81.0231,16479.0
2019-03-11 10:30:00,88.51,88.62,88.37,88.52,24550.0,81.0322,81.1329,80.904,81.0414,24550.0
2019-03-11 11:00:00,88.5,88.71,88.46,88.62,36328.0,81.0231,81.2153,80.9864,81.1329,36328.0
2019-03-11 11:30:00,88.61,88.67,88.49,88.59,17842.0,81.1238,81.1787,81.0139,81.1054,17842.0
2019-03-11 12:00:00,88.6,88.63,88.45,88.5,28850.0,81.1146,81.1421,80.9773,81.0231,28850.0
2019-03-11 12:30:00,88.52,88.56,88.45,88.45,23052.0,81.0414,81.078,80.9773,80.9773,23052.0
2019-03-11 13:00:00,88.48,88.65,88.48,88.6,9523.0,81.0047,81.1604,81.0047,81.1146,9523.0
2019-03-11 13:30:00,88.6,88.64,88.5,88.53,17205.0,81.1146,81.1512,81.0231,81.0505,17205.0
2019-03-11 14:00:00,88.52,88.57,88.4,88.55,15200.0,81.0414,81.0871,80.9315,81.0688,15200.0
2019-03-11 14:30:00,88.59,88.62,88.43,88.5,23791.0,81.1054,81.1329,80.959,81.0231,23791.0
2019-03-11 15:00:00,88.51,88.7,88.49,88.62,24156.0,81.0322,81.2062,81.0139,81.1329,24156.0
2019-03-11 15:30:00,88.62,88.72,88.52,88.59,94009.0,81.1329,81.2245,81.0414,81.1054,94009.0
2019-03-12 09:30:00,88.74,88.92,88.4,88.84,29555.0,81.2428,81.4076,80.9315,81.3343,29555.0
2019-03-12 10:00:00,88.7,88.88,88.59,88.88,18700.0,81.2062,81.3709,81.1054,81.3709,18700.0
2019-03-12 10:30:00,88.91,89.1,88.77,89.04,20147.0,81.3984,81.5724,81.2702,81.5174,20147.0
2019-03-12 11:00:00,89.01,89.07,88.78,88.83,27093.0,81.49,81.5449,81.2794,81.3252,27093.0
2019-03-12 11:30:00,88.79,88.96,88.79,88.93,20419.0,81.2886,81.4442,81.2886,81.4167,20419.0
2019-03-12 12:00:00,88.93,89.01,88.77,89.0,26973.0,81.4167,81.49,81.2702,81.4808,26973.0
2019-03-12 12:30:00,89.0,89.01,88.78,88.88,22715.0,81.4808,81.49,81.2794,81.3709,22715.0
2019-03-12 13:00:00,88.86,89.14,88.84,88.97,37016.0,81.3526,81.609,81.3343,81.4533,37016.0
2019-03-12 13:30:00,88.94,89.08,88.89,89.01,20942.0,81.4259,81.5541,81.3801,81.49,20942.0
2019-03-12 14:00:00,89.02,89.03,88.9,88.99,29803.0,81.4991,81.5083,81.3893,81.4717,29803.0
2019-03-12 14:30:00,88.99,89.06,88.8,88.9,43316.0,81.4717,81.5357,81.2977,81.3893,43316.0
2019-03-12 15:00:00,88.89,88.96,88.73,88.88,23807.0,81.3801,81.4442,81.2336,81.3709,23807.0
2019-03-12 15:30:00,88.87,88.94,88.66,88.84,78246.0,81.3618,81.4259,81.1695,81.3343,78246.0
2019-03-13 09:30:00,89.34,89.61,89.17,89.56,56258.0,81.7921,82.0393,81.6364,81.9935,56258.0
2019-03-13 10:00:00,89.56,89.59,89.36,89.45,16046.0,81.9935,82.021,81.8104,81.8928,16046.0
2019-03-13 10:30:00,89.45,89.55,89.39,89.49,23376.0,81.8928,81.9843,81.8379,81.9294,23376.0
2019-03-13 11:00:00,89.51,89.84,89.45,89.77,55863.0,81.9477,82.2498,81.8928,82.1858,55863.0
2019-03-13 11:30:00,89.8,89.8,89.61,89.66,18804.0,82.2132,82.2132,82.0393,82.085,18804.0
2019-03-13 12:00:00,89.65,89.79,89.56,89.62,20385.0,82.0759,82.2041,81.9935,82.0484,20385.0
2019-03-13 12:30:00,89.61,89.7,89.5,89.54,15935.0,82.0393,82.1217,81.9386,81.9752,15935.0
2019-03-13 13:00:00,89.57,89.67,89.54,89.64,14051.0,82.0027,82.0942,81.9752,82.0667,14051.0
2019-03-13 13:30:00,89.63,89.66,89.52,89.66,16436.0,82.0576,82.085,81.9569,82.085,16436.0
2019-03-13 14:00:00,89.65,89.92,89.56,89.83,31885.0,82.0759,82.3231,81.9935,82.2407,31885.0
2019-03-13 14:30:00,89.77,89.83,89.49,89.63,24242.0,82.1858,82.2407,81.9294,82.0576,24242.0
2019-03-13 15:00:00,89.61,89.61,89.38,89.57,40013.0,82.0393,82.0393,81.8287,82.0027,40013.0
2019-03-13 15:30:00,89.56,89.66,89.52,89.64,120918.0,81.9935,82.085,81.9569,82.0667,120918.0
2019-03-14 09:30:00,89.03,89.47,88.93,89.33,24980.0,81.7562,82.1602,81.6644,82.0317,24980.0
2019-03-14 10:00:00,89.34,89.34,89.09,89.12,27670.0,82.0409,82.0409,81.8113,81.8388,27670.0
2019-03-14 10:30:00,89.12,89.32,89.09,89.31,13262.0,81.8388,82.0225,81.8113,82.0133,13262.0
2019-03-14 11:00:00,89.3,89.34,89.12,89.12,24752.0,82.0041,82.0409,81.8388,81.8388,24752.0
2019-03-14 11:30:00,89.13,89.16,88.93,89.01,43590.0,81.848,81.8756,81.6644,81.7378,43590.0
2019-03-14 12:00:00,89.03,89.03,88.77,88.9,36019.0,81.7562,81.7562,81.5174,81.6368,36019.0
2019-03-14 12:30:00,88.9,88.94,88.8,88.87,28016.0,81.6368,81.6735,81.545,81.6093,28016.0
2019-03-14 13:00:00,88.86,88.88,88.72,88.85,23843.0,81.6001,81.6184,81.4715,81.5909,23843.0
2019-03-14 13:30:00,88.88,88.9,88.75,88.88,22678.0,81.6184,81.6368,81.4991,81.6184,22678.0
2019-03-14 14:00:00,88.87,89.01,88.8,88.88,27185.0,81.6093,81.7378,81.545,81.6184,27185.0
2019-03-14 14:30:00,88.88,88.93,88.7,88.83,18904.0,81.6184,81.6644,81.4531,81.5725,18904.0
2019-03-14 15:00:00,88.79,88.99,88.7,88.95,39099.0,81.5358,81.7195,81.4531,81.6827,39099.0
2019-03-14 15:30:00,88.94,89.0,88.71,88.77,86301.0,81.6735,81.7286,81.4623,81.5174,86301.0
2019-03-15 09:30:00,88.76,89.19,88.76,88.9,175493.0,81.5082,81.9031,81.5082,81.6368,175493.0
2019-03-15 10:00:00,88.88,89.17,88.77,89.06,118252.0,81.6184,81.8847,81.5174,81.7837,118252.0
2019-03-15 10:30:00,89.04,89.04,88.69,88.79,22364.0,81.7654,81.7654,81.444,81.5358,22364.0
2019-03-15 11:00:00,88.82,88.92,88.74,88.87,25620.0,81.5633,81.6552,81.4899,81.6093,25620.0
2019-03-15 11:30:00,88.87,88.96,88.76,88.81,36880.0,81.6093,81.6919,81.5082,81.5542,36880.0
2019-03-15 12:00:00,88.81,88.91,88.76,88.89,71244.0,81.5542,81.646,81.5082,81.6276,71244.0
2019-03-15 12:30:00,88.89,88.93,88.81,88.81,14682.0,81.6276,81.6644,81.5542,81.5542,14682.0
2019-03-15 13:00:00,88.84,88.88,88.77,88.77,9124.0,81.5817,81.6184,81.5174,81.5174,9124.0
2019-03-15 13:30:00,88.8,88.81,88.73,88.73,9013.0,81.545,81.5542,81.4807,81.4807,9013.0
2019-03-15 14:00:00,88.7,88.74,88.58,88.64,46021.0,81.4531,81.4899,81.343,81.3981,46021.0
2019-03-15 14:30:00,88.64,88.65,88.42,88.43,33471.0,81.3981,81.4072,81.196,81.2052,33471.0
2019-03-15 15:00:00,88.43,88.49,88.31,88.39,49738.0,81.2052,81.2603,81.095,81.1685,49738.0
2019-03-15 15:30:00,88.4,88.43,88.23,88.36,168385.0,81.1777,81.2052,81.0215,81.1409,168385.0
2019-03-18 09:30:00,88.49,88.68,88.27,88.51,36969.0,81.2603,81.4348,81.0583,81.2787,36969.0
2019-03-18 10:00:00,88.49,88.65,88.44,88.59,41955.0,81.2603,81.4072,81.2144,81.3521,41955.0
2019-03-18 10:30:00,88.59,88.81,88.54,88.7,49383.0,81.3521,81.5542,81.3062,81.4531,49383.0
2019-03-18 11:00:00,88.71,88.88,88.5,88.53,22883.0,81.4623,81.6184,81.2695,81.297,22883.0
2019-03-18 11:30:00,88.59,88.81,88.58,88.7,20525.0,81.3521,81.5542,81.343,81.4531,20525.0
2019-03-18 12:00:00,88.7,88.82,88.65,88.69,26149.0,81.4531,81.5633,81.4072,81.444,26149.0
2019-03-18 12:30:00,88.69,88.76,88.65,88.7,23454.0,81.444,81.5082,81.4072,81.4531,23454.0
2019-03-18 13:00:00,88.72,88.72,88.64,88.68,18973.0,81.4715,81.4715,81.3981,81.4348,18973.0
2019-03-18 13:30:00,88.65,88.71,88.58,88.7,21742.0,81.4072,81.4623,81.343,81.4531,21742.0
2019-03-18 14:00:00,88.68,88.74,88.66,88.71,25095.0,81.4348,81.4899,81.4164,81.4623,25095.0
2019-03-18 14:30:00,88.74,88.79,88.7,88.73,29693.0,81.4899,81.5358,81.4531,81.4807,29693.0
2019-03-18 15:00:00,88.75,88.78,88.68,88.7,27831.0,81.4991,81.5266,81.4348,81.4531,27831.0
2019-03-18 15:30:00,88.73,89.02,88.72,88.88,182729.0,81.4807,81.747,81.4715,81.6184,182729.0
2019-03-19 09:30:00,89.21,89.49,88.82,88.97,23410.0,81.9215,82.1786,81.5633,81.7011,23410.0
2019-03-19 10:00:00,89.01,89.05,88.93,88.96,36743.0,81.7378,81.7746,81.6644,81.6919,36743.0
2019-03-19 10:30:00,88.93,89.08,88.9,88.9,49328.0,81.6644,81.8021,81.6368,81.6368,49328.0
2019-03-19 11:00:00,88.92,89.1,88.92,89.0,30740.0,81.6552,81.8205,81.6552,81.7286,30740.0
2019-03-19 11:30:00,88.98,89.38,88.98,89.34,16207.0,81.7103,82.0776,81.7103,82.0409,16207.0
2019-03-19 12:00:00,89.33,89.56,89.33,89.48,21861.0,82.0317,82.2429,82.0317,82.1694,21861.0
2019-03-19 12:30:00,89.49,89.49,88.96,89.18,21575.0,82.1786,82.1786,81.6919,81.8939,21575.0
2019-03-19 13:00:00,89.16,89.19,89.02,89.08,16008.0,81.8756,81.9031,81.747,81.8021,16008.0
2019-03-19 13:30:00,89.12,89.13,88.92,88.95,18374.0,81.8388,81.848,81.6552,81.6827,18374.0
2019-03-19 14:00:00,88.97,89.0,88.72,88.91,67193.0,81.7011,81.7286,81.4715,81.646,67193.0
2019-03-19 14:30:00,88.88,88.92,88.69,88.72,27257.0,81.6184,81.6552,81.444,81.4715,27257.0
2019-03-19 15:00:00,88.75,88.81,88.52,88.63,38405.0,81.4991,81.5542,81.2879,81.3889,38405.0
2019-03-19 15:30:00,88.63,88.76,88.51,88.76,161710.0,81.3889,81.5082,81.2787,81.5082,161710.0
2019-03-20 09:30:00,88.71,88.75,88.08,88.2,109574.0,81.4623,81.4991,80.8838,80.994,109574.0
2019-03-20 10:00:00,88.21,88.53,88.14,88.24,64787.0,81.0032,81.297,80.9389,81.0307,64787.0
2019-03-20 10:30:00,88.25,88.33,88.13,88.24,37443.0,81.0399,81.1134,80.9297,81.0307,37443.0
2019-03-20 11:00:00,88.27,88.28,87.89,87.95,36537.0,81.0583,81.0675,80.7093,80.7644,36537.0
2019-03-20 11:30:00,87.95,88.02,87.45,87.61,69192.0,80.7644,80.8287,80.3053,80.4522,69192.0
2019-03-20 12:00:00,87.61,87.63,87.36,87.49,85228.0,80.4522,80.4706,80.2226,80.342,85228.0
2019-03-20 12:30:00,87.48,87.53,87.1,87.39,41593.0,80.3328,80.3787,79.9839,80.2502,41593.0
2019-03-20 13:00:00,87.38,87.57,87.38,87.48,14107.0,80.241,80.4155,80.241,80.3328,14107.0
2019-03-20 13:30:00,87.47,87.65,87.47,87.63,15822.0,80.3236,80.4889,80.3236,80.4706,15822.0
2019-03-20 14:00:00,87.63,88.29,87.63,88.09,46014.0,80.4706,81.0766,80.4706,80.893,46014.0
2019-03-20 14:30:00,88.14,88.59,88.07,88.41,79776.0,80.9389,81.3521,80.8746,81.1868,79776.0
2019-03-20 15:00:00,88.46,88.55,88.08,88.08,40776.0,81.2328,81.3154,80.8838,80.8838,40776.0
2019-03-20 15:30:00,88.06,88.07,87.66,87.74,124342.0,80.8654,80.8746,80.4981,80.5716,124342.0
2019-03-21 09:30:00,87.54,88.5,87.35,88.28,73621.0,80.3879,81.2695,80.2134,81.0675,73621.0
2019-03-21 10:00:00,88.37,88.45,88.14,88.35,39564.0,81.1501,81.2236,80.9389,81.1317,39564.0
2019-03-21 10:30:00,88.36,88.65,88.35,88.62,8014.0,81.1409,81.4072,81.1317,81.3797,8014.0
2019-03-21 11:00:00,88.64,88.87,88.52,88.8,31721.0,81.3981,81.6093,81.2879,81.545,31721.0
2019-03-21 11:30:00,88.78,89.04,88.69,89.04,13640.0,81.5266,81.7654,81.444,81.7654,13640.0
2019-03-21 12:00:00,89.02,89.14,88.82,88.82,19319.0,81.747,81.8572,81.5633,81.5633,19319.0
2019-03-21 12:30:00,88.84,88.93,88.73,88.91,15128.0,81.5817,81.6644,81.4807,81.646,15128.0
2019-03-21 13:00:00,88.91,89.09,88.87,89.0,14712.0,81.646,81.8113,81.6093,81.7286,14712.0
2019-03-21 13:30:00,89.02,89.02,88.84,88.89,9300.0,81.747,81.747,81.5817,81.6276,9300.0
2019-03-21 14:00:00,88.91,89.18,88.91,89.18,17391.0,81.646,81.8939,81.646,81.8939,17391.0
2019-03-21 14:30:00,89.17,89.29,88.96,88.97,22262.0,81.8847,81.9949,81.6919,81.7011,22262.0
2019-03-21 15:00:00,88.98,89.14,88.88,88.97,20022.0,81.7103,81.8572,81.6184,81.7011,20022.0
2019-03-21 15:30:00,88.97,89.12,88.86,88.94,73648.0,81.7011,81.8388,81.6001,81.6735,73648.0
2019-03-22 09:30:00,88.61,88.83,87.81,88.01,44289.0,81.3705,81.5725,80.6359,80.8195,44289.0
2019-03-22 10:00:00,88.02,88.56,88.01,88.29,15969.0,80.8287,81.3246,80.8195,81.0766,15969.0
2019-03-22 10:30:00,88.35,88.43,88.12,88.14,18797.0,81.1317,81.2052,80.9205,80.9389,18797.0
2019-03-22 11:00:00,88.15,88.3,87.97,88.09,39369.0,80.9481,81.0858,80.7828,80.893,39369.0
2019-03-22 11:30:00,88.06,88.11,87.51,87.51,13324.0,80.8654,80.9114,80.3604,80.3604,13324.0
2019-03-22 12:00:00,87.52,87.74,87.49,87.56,16466.0,80.3696,80.5716,80.342,80.4063,16466.0
2019-03-22 12:30:00,87.56,87.87,87.44,87.83,36018.0,80.4063,80.691,80.2961,80.6542,36018.0
2019-03-22 13:00:00,87.84,87.98,87.63,87.67,30379.0,80.6634,80.792,80.4706,80.5073,30379.0
2019-03-22 13:30:00,87.69,87.78,87.47,87.51,21652.0,80.5257,80.6083,80.3236,80.3604,21652.0
2019-03-22 14:00:00,87.53,87.82,87.52,87.67,46391.0,80.3787,80.645,80.3696,80.5073,46391.0
2019-03-22 14:30:00,87.67,87.69,87.38,87.55,54720.0,80.5073,80.5257,80.241,80.3971,54720.0
2019-03-22 15:00:00,87.53,87.6,87.28,87.39,78683.0,80.3787,80.443,80.1492,80.2502,78683.0
2019-03-22 15:30:00,87.37,87.38,87.16,87.22,112696.0,80.2318,80.241,80.039,80.0941,112696.0
2019-03-25 09:30:00,87.28,87.72,87.24,87.49,27467.0,80.1492,80.5532,80.1124,80.342,27467.0
2019-03-25 10:00:00,87.45,87.53,87.23,87.23,10120.0,80.3053,80.3787,80.1032,80.1032,10120.0
2019-03-25 10:30:00,87.25,87.71,87.25,87.58,24587.0,80.1216,80.544,80.1216,80.4247,24587.0
2019-03-25 11:00:00,87.58,87.75,87.45,87.75,22461.0,80.4247,80.5808,80.3053,80.5808,22461.0
2019-03-25 11:30:00,87.79,87.82,87.45,87.52,10361.0,80.6175,80.645,80.3053,80.3696,10361.0
2019-03-25 12:00:00,87.45,87.64,87.45,87.53,11845.0,80.3053,80.4798,80.3053,80.3787,11845.0
2019-03-25 12:30:00,87.5,87.52,87.19,87.43,9336.0,80.3512,80.3696,80.0665,80.2869,9336.0
2019-03-25 13:00:00,87.44,87.65,87.39,87.46,11767.0,80.2961,80.4889,80.2502,80.3145,11767.0
2019-03-25 13:30:00,87.45,87.51,87.2,87.24,24015.0,80.3053,80.3604,80.0757,80.1124,24015.0
2019-03-25 14:00:00,87.25,87.28,87.11,87.25,15073.0,80.1216,80.1492,79.9931,80.1216,15073.0
2019-03-25 14:30:00,87.33,87.46,87.24,87.42,15846.0,80.1951,80.3145,80.1124,80.2777,15846.0
2019-03-25 15:00:00,87.45,87.61,87.3,87.57,13618.0,80.3053,80.4522,80.1675,80.4155,13618.0
2019-03-25 15:30:00,87.58,87.65,87.36,87.47,49407.0,80.4247,80.4889,80.2226,80.3236,49407.0
2019-03-26 09:30:00,87.96,88.33,87.85,87.92,23401.0,80.7736,81.1134,80.6726,80.7369,23401.0
2019-03-26 10:00:00,87.92,87.92,87.6,87.71,8904.0,80.7369,80.7369,80.443,80.544,8904.0
2019-03-26 10:30:00,87.67,88.1,87.64,88.06,11961.0,80.5073,80.9022,80.4798,80.8654,11961.0
2019-03-26 11:00:00,88.1,88.14,87.79,87.9,11635.0,80.9022,80.9389,80.6175,80.7185,11635.0
2019-03-26 11:30:00,87.89,88.02,87.65,87.98,29264.0,80.7093,80.8287,80.4889,80.792,29264.0
2019-03-26 12:00:00,87.98,88.12,87.92,88.0,40089.0,80.792,80.9205,80.7369,80.8103,40089.0
2019-03-26 12:30:00,88.0,88.05,87.93,87.97,28194.0,80.8103,80.8563,80.7461,80.7828,28194.0
2019-03-26 13:00:00,88.02,88.22,88.02,88.21,8422.0,80.8287,81.0124,80.8287,81.0032,8422.0
2019-03-26 13:30:00,88.18,88.18,87.99,88.0,5625.0,80.9756,80.9756,80.8012,80.8103,5625.0
2019-03-26 14:00:00,88.01,88.12,87.95,88.1,8340.0,80.8195,80.9205,80.7644,80.9022,8340.0
2019-03-26 14:30:00,88.08,88.27,88.07,88.19,8408.0,80.8838,81.0583,80.8746,80.9848,8408.0
2019-03-26 15:00:00,88.2,88.28,88.11,88.17,12518.0,80.994,81.0675,80.9114,80.9664,12518.0
2019-03-26 15:30:00,88.12,88.52,88.07,88.42,63389.0,80.9205,81.2879,80.8746,81.196,63389.0
2019-03-27 09:30:00,88.42,88.6,87.29,88.14,59641.0,81.196,81.3613,80.1583,80.9389,59641.0
2019-03-27 10:00:00,88.41,88.89,88.2,88.7,11354.0,81.1868,81.6276,80.994,81.4531,11354.0
2019-03-27 10:30:00,88.65,88.7,87.85,88.06,12302.0,81.4072,81.4531,80.6726,80.8654,12302.0
2019-03-27 11:00:00,88.14,88.15,87.87,87.87,18052.0,80.9389,80.9481,80.691,80.691,18052.0
2019-03-27 11:30:00,87.88,88.0,87.65,87.86,9744.0,80.7001,80.8103,80.4889,80.6818,9744.0
2019-03-27 12:00:00,87.83,88.1,87.8,88.0,8604.0,80.6542,80.9022,80.6267,80.8103,8604.0
2019-03-27 12:30:00,87.96,88.07,87.91,87.96,7068.0,80.7736,80.8746,80.7277,80.7736,7068.0
2019-03-27 13:00:00,87.97,88.1,87.84,88.04,11053.0,80.7828,80.9022,80.6634,80.8471,11053.0
2019-03-27 13:30:00,88.03,88.07,87.94,87.97,10625.0,80.8379,80.8746,80.7552,80.7828,10625.0
2019-03-27 14:00:00,87.97,88.11,87.91,87.95,11121.0,80.7828,80.9114,80.7277,80.7644,11121.0
2019-03-27 14:30:00,87.95,88.05,87.84,87.84,8647.0,80.7644,80.8563,80.6634,80.6634,8647.0
2019-03-27 15:00:00,87.87,88.21,87.79,88.2,22263.0,80.691,81.0032,80.6175,80.994,22263.0
2019-03-27 15:30:00,88.25,88.41,88.09,88.23,71990.0,81.0399,81.1868,80.893,81.0215,71990.0
2019-03-28 09:30:00,88.52,88.99,88.24,88.93,13843.0,81.2879,81.7195,81.0307,81.6644,13843.0
2019-03-28 10:00:00,88.97,89.02,88.75,88.8,23434.0,81.7011,81.747,81.4991,81.545,23434.0
2019-03-28 10:30:00,88.87,88.97,88.71,88.86,11931.0,81.6093,81.7011,81.4623,81.6001,11931.0
2019-03-28 11:00:00,88.83,88.83,88.39,88.39,25113.0,81.5725,81.5725,81.1685,81.1685,25113.0
2019-03-28 11:30:00,88.39,88.66,88.36,88.63,47515.0,81.1685,81.4164,81.1409,81.3889,47515.0
2019-03-28 12:00:00,88.64,88.78,88.51,88.78,21141.0,81.3981,81.5266,81.2787,81.5266,21141.0
2019-03-28 12:30:00,88.84,89.03,88.78,89.02,16193.0,81.5817,81.7562,81.5266,81.747,16193.0
2019-03-28 13:00:00,89.0,89.18,89.0,89.16,19777.0,81.7286,81.8939,81.7286,81.8756,19777.0
2019-03-28 13:30:00,89.18,89.36,89.05,89.29,18848.0,81.8939,82.0592,81.7746,81.9949,18848.0
2019-03-28 14:00:00,89.32,89.43,89.25,89.39,17155.0,82.0225,82.1235,81.9582,82.0868,17155.0
2019-03-28 14:30:00,89.38,89.38,89.17,89.37,44783.0,82.0776,82.0776,81.8847,82.0684,44783.0
2019-03-28 15:00:00,89.37,89.7,89.36,89.61,32672.0,82.0684,82.3714,82.0592,82.2888,32672.0
2019-03-28 15:30:00,89.63,89.87,89.59,89.82,154371.0,82.3072,82.5276,82.2704,82.4816,154371.0
2019-03-29 09:30:00,90.24,90.68,90.19,90.35,29134.0,82.8673,83.2714,82.8214,82.9683,29134.0
2019-03-29 10:00:00,90.39,90.51,90.2,90.2,13663.0,83.0051,83.1153,82.8306,82.8306,13663.0
2019-03-29 10:30:00,90.2,90.26,90.01,90.11,16609.0,82.8306,82.8857,82.6561,82.748,16609.0
2019-03-29 11:00:00,90.1,90.2,89.97,90.05,26888.0,82.7388,82.8306,82.6194,82.6929,26888.0
2019-03-29 11:30:00,90.06,90.46,90.06,90.28,42983.0,82.702,83.0694,82.702,82.9041,42983.0
2019-03-29 12:00:00,90.28,90.51,90.15,90.35,21262.0,82.9041,83.1153,82.7847,82.9683,21262.0
2019-03-29 12:30:00,90.34,90.42,90.17,90.41,27253.0,82.9592,83.0326,82.803,83.0234,27253.0
2019-03-29 13:00:00,90.45,90.47,90.24,90.24,17160.0,83.0602,83.0785,82.8673,82.8673,17160.0
2019-03-29 13:30:00,90.22,90.41,90.22,90.41,48964.0,82.849,83.0234,82.849,83.0234,48964.0
2019-03-29 14:00:00,90.41,90.7,90.35,90.67,18536.0,83.0234,83.2897,82.9683,83.2622,18536.0
2019-03-29 14:30:00,90.69,90.8,90.5,90.7,28135.0,83.2806,83.3816,83.1061,83.2897,28135.0
2019-03-29 15:00:00,90.72,90.82,90.62,90.77,78636.0,83.3081,83.3999,83.2163,83.354,78636.0
2019-03-29 15:30:00,90.77,90.91,90.6,90.71,175911.0,83.354,83.4826,83.1979,83.2989,175911.0
2019-04-01 09:30:00,91.16,92.22,91.16,92.15,68926.0,83.7122,84.6856,83.7122,84.6213,68926.0
2019-04-01 10:00:00,92.1,92.57,91.98,92.39,24413.0,84.5754,85.007,84.4652,84.8417,24413.0
2019-04-01 10:30:00,92.37,92.48,92.14,92.48,22473.0,84.8233,84.9243,84.6121,84.9243,22473.0
2019-04-01 11:00:00,92.52,92.84,92.45,92.57,62468.0,84.9611,85.2549,84.8968,85.007,62468.0
2019-04-01 11:30:00,92.49,92.53,92.27,92.49,24675.0,84.9335,84.9702,84.7315,84.9335,24675.0
2019-04-01 12:00:00,92.45,92.68,92.39,92.55,18020.0,84.8968,85.108,84.8417,84.9886,18020.0
2019-04-01 12:30:00,92.59,92.63,92.54,92.6,18181.0,85.0253,85.0621,84.9794,85.0345,18181.0
2019-04-01 13:00:00,92.63,92.64,92.52,92.54,16418.0,85.0621,85.0712,84.9611,84.9794,16418.0
2019-04-01 13:30:00,92.56,92.57,92.35,92.4,28175.0,84.9978,85.007,84.8049,84.8509,28175.0
2019-04-01 14:00:00,92.44,92.51,92.37,92.37,23677.0,84.8876,84.9519,84.8233,84.8233,23677.0
2019-04-01 14:30:00,92.37,92.48,92.37,92.44,23179.0,84.8233,84.9243,84.8233,84.8876,23179.0
2019-04-01 15:00:00,92.43,92.51,92.34,92.44,37840.0,84.8784,84.9519,84.7958,84.8876,37840.0
2019-04-01 15:30:00,92.41,92.77,92.27,92.63,96335.0,84.86,85.1906,84.7315,85.0621,96335.0
2019-04-02 09:30:00,92.77,92.99,92.34,92.58,47095.0,85.1906,85.3927,84.7958,85.0161,47095.0
2019-04-02 10:00:00,92.6,92.72,92.47,92.72,23498.0,85.0345,85.1447,84.9151,85.1447,23498.0
2019-04-02 10:30:00,92.74,92.76,92.28,92.36,21392.0,85.1631,85.1814,84.7407,84.8141,21392.0
2019-04-02 11:00:00,92.33,92.47,92.1,92.42,16838.0,84.7866,84.9151,84.5754,84.8692,16838.0
2019-04-02 11:30:00,92.36,92.54,92.25,92.49,13287.0,84.8141,84.9794,84.7131,84.9335,13287.0
2019-04-02 12:00:00,92.48,92.52,92.32,92.37,30100.0,84.9243,84.9611,84.7774,84.8233,30100.0
2019-04-02 12:30:00,92.41,92.48,92.33,92.36,13969.0,84.86,84.9243,84.7866,84.8141,13969.0
2019-04-02 13:00:00,92.36,92.46,92.36,92.37,16129.0,84.8141,84.906,84.8141,84.8233,16129.0
2019-04-02 13:30:00,92.36,92.45,92.32,92.34,15168.0,84.8141,84.8968,84.7774,84.7958,15168.0
2019-04-02 14:00:00,92.35,92.38,92.29,92.32,27126.0,84.8049,84.8325,84.7498,84.7774,27126.0
2019-04-02 14:30:00,92.33,92.36,92.2,92.24,27201.0,84.7866,84.8141,84.6672,84.7039,27201.0
2019-04-02 15:00:00,92.25,92.4,92.25,92.4,21874.0,84.7131,84.8509,84.7131,84.8509,21874.0
2019-04-02 15:30:00,92.42,92.54,92.35,92.41,74069.0,84.8692,84.9794,84.8049,84.86,74069.0
2019-04-03 09:30:00,93.0,94.64,92.7,93.67,94235.0,85.4018,86.9078,85.1263,86.0171,94235.0
2019-04-03 10:00:00,93.57,93.81,93.41,93.54,46631.0,85.9253,86.1457,85.7783,85.8977,46631.0
2019-04-03 10:30:00,93.52,93.77,93.16,93.75,54558.0,85.8794,86.1089,85.5488,86.0906,54558.0
2019-04-03 11:00:00,93.75,93.78,93.51,93.67,17901.0,86.0906,86.1181,85.8702,86.0171,17901.0
2019-04-03 11:30:00,93.67,93.69,93.54,93.68,12137.0,86.0171,86.0355,85.8977,86.0263,12137.0
2019-04-03 12:00:00,93.7,93.7,93.53,93.65,11278.0,86.0446,86.0446,85.8885,85.9987,11278.0
2019-04-03 12:30:00,93.63,93.66,93.54,93.63,11891.0,85.9804,86.0079,85.8977,85.9804,11891.0
2019-04-03 13:00:00,93.65,93.78,93.6,93.78,9736.0,85.9987,86.1181,85.9528,86.1181,9736.0
2019-04-03 13:30:00,93.79,93.81,93.55,93.64,25692.0,86.1273,86.1457,85.9069,85.9895,25692.0
2019-04-03 14:00:00,93.61,93.65,93.56,93.64,17235.0,85.962,85.9987,85.9161,85.9895,17235.0
2019-04-03 14:30:00,93.63,93.63,93.43,93.48,29673.0,85.9804,85.9804,85.7967,85.8426,29673.0
2019-04-03 15:00:00,93.45,93.5,93.23,93.42,24465.0,85.8151,85.861,85.613,85.7875,24465.0
2019-04-03 15:30:00,93.41,93.58,93.38,93.5,120794.0,85.7783,85.9344,85.7508,85.861,120794.0
2019-04-04 09:30:00,93.49,94.08,93.34,93.79,29804.0,85.8518,86.3936,85.7141,86.1273,29804.0
2019-04-04 10:00:00,93.81,93.96,93.54,93.6,37333.0,86.1457,86.2834,85.8977,85.9528,37333.0
2019-04-04 10:30:00,93.57,93.73,93.55,93.68,38417.0,85.9253,86.0722,85.9069,86.0263,38417.0
2019-04-04 11:00:00,93.71,93.95,93.58,93.74,19989.0,86.0538,86.2742,85.9344,86.0814,19989.0
2019-04-04 11:30:00,93.71,93.74,93.58,93.65,12201.0,86.0538,86.0814,85.9344,85.9987,12201.0
2019-04-04 12:00:00,93.64,93.69,93.56,93.62,16607.0,85.9895,86.0355,85.9161,85.9712,16607.0
2019-04-04 12:30:00,93.63,93.75,93.58,93.67,21981.0,85.9804,86.0906,85.9344,86.0171,21981.0
2019-04-04 13:00:00,93.68,93.88,93.66,93.72,37417.0,86.0263,86.2099,86.0079,86.063,37417.0
2019-04-04 13:30:00,93.7,93.82,93.67,93.73,17849.0,86.0446,86.1548,86.0171,86.0722,17849.0
2019-04-04 14:00:00,93.7,93.85,93.69,93.77,58387.0,86.0446,86.1824,86.0355,86.1089,58387.0
2019-04-04 14:30:00,93.75,93.83,93.71,93.8,25838.0,86.0906,86.164,86.0538,86.1365,25838.0
2019-04-04 15:00:00,93.8,93.91,93.78,93.85,48359.0,86.1365,86.2375,86.1181,86.1824,48359.0
2019-04-04 15:30:00,93.86,94.16,93.85,94.11,69378.0,86.1916,86.4671,86.1824,86.4211,69378.0
2019-04-05 09:30:00,94.53,94.93,94.12,94.84,52033.0,86.8068,87.1742,86.4303,87.0915,52033.0
2019-04-05 10:00:00,94.89,95.15,94.86,94.96,19506.0,87.1374,87.3762,87.1099,87.2017,19506.0
2019-04-05 10:30:00,95.02,95.27,94.94,95.06,23212.0,87.2568,87.4864,87.1833,87.2935,23212.0
2019-04-05 11:00:00,95.14,95.21,94.99,95.09,36126.0,87.367,87.4313,87.2293,87.3211,36126.0
2019-04-05 11:30:00,95.07,95.26,94.91,94.99,40459.0,87.3027,87.4772,87.1558,87.2293,40459.0
2019-04-05 12:00:00,94.98,95.02,94.91,95.01,28237.0,87.2201,87.2568,87.1558,87.2476,28237.0
2019-04-05 12:30:00,95.01,95.04,94.51,94.61,52183.0,87.2476,87.2752,86.7885,86.8803,52183.0
2019-04-05 13:00:00,94.6,94.73,94.47,94.63,28980.0,86.8711,86.9905,86.7517,86.8987,28980.0
2019-04-05 13:30:00,94.63,94.86,94.59,94.77,52651.0,86.8987,87.1099,86.8619,87.0272,52651.0
2019-04-05 14:00:00,94.76,94.86,94.71,94.73,36565.0,87.018,87.1099,86.9721,86.9905,36565.0
2019-04-05 14:30:00,94.73,94.74,94.48,94.63,48561.0,86.9905,86.9997,86.7609,86.8987,48561.0
2019-04-05 15:00:00,94.64,94.92,94.63,94.89,64134.0,86.9078,87.165,86.8987,87.1374,64134.0
2019-04-05 15:30:00,94.88,94.99,94.83,94.89,60074.0,87.1282,87.2293,87.0823,87.1374,60074.0
2019-04-08 09:30:00,94.86,94.92,94.18,94.47,68627.0,87.1099,87.165,86.4854,86.7517,68627.0
2019-04-08 10:00:00,94.39,94.58,94.33,94.48,9862.0,86.6783,86.8527,86.6232,86.7609,9862.0
2019-04-08 10:30:00,94.49,94.79,94.49,94.55,10428.0,86.7701,87.0456,86.7701,86.8252,10428.0
2019-04-08 11:00:00,94.61,94.75,94.46,94.53,28534.0,86.8803,87.0089,86.7426,86.8068,28534.0
2019-04-08 11:30:00,94.57,94.74,94.57,94.62,9955.0,86.8436,86.9997,86.8436,86.8895,9955.0
2019-04-08 12:00:00,94.63,94.65,94.47,94.58,6418.0,86.8987,86.917,86.7517,86.8527,6418.0
2019-04-08 12:30:00,94.58,94.67,94.53,94.54,11011.0,86.8527,86.9354,86.8068,86.816,11011.0
2019-04-08 13:00:00,94.54,94.67,94.51,94.59,10501.0,86.816,86.9354,86.7885,86.8619,10501.0
2019-04-08 13:30:00,94.59,94.73,94.56,94.73,19215.0,86.8619,86.9905,86.8344,86.9905,19215.0
2019-04-08 14:00:00,94.7,94.83,94.64,94.7,15702.0,86.9629,87.0823,86.9078,86.9629,15702.0
2019-04-08 14:30:00,94.69,94.75,94.54,94.57,14241.0,86.9538,87.0089,86.816,86.8436,14241.0
2019-04-08 15:00:00,94.56,94.59,94.41,94.41,22652.0,86.8344,86.8619,86.6966,86.6966,22652.0
2019-04-08 15:30:00,94.4,94.55,94.36,94.42,84514.0,86.6875,86.8252,86.6507,86.7058,84514.0
2019-04-09 09:30:00,93.93,94.4,93.74,93.93,91354.0,86.2559,86.6875,86.0814,86.2559,91354.0
2019-04-09 10:00:00,93.92,94.05,93.78,93.97,33561.0,86.2467,86.366,86.1181,86.2926,33561.0
2019-04-09 10:30:00,93.95,94.1,93.84,94.09,10300.0,86.2742,86.412,86.1732,86.4028,10300.0
2019-04-09 11:00:00,94.09,94.25,93.97,94.05,11869.0,86.4028,86.5497,86.2926,86.366,11869.0
2019-04-09 11:30:00,94.03,94.05,93.85,93.97,13334.0,86.3477,86.366,86.1824,86.2926,13334.0
2019-04-09 12:00:00,93.94,94.02,93.91,93.99,11764.0,86.265,86.3385,86.2375,86.311,11764.0
2019-04-09 12:30:00,93.96,94.05,93.86,93.88,26261.0,86.2834,86.366,86.1916,86.2099,26261.0
2019-04-09 13:00:00,93.85,93.91,93.79,93.9,50569.0,86.1824,86.2375,86.1273,86.2283,50569.0
2019-04-09 13:30:00,93.9,93.9,93.67,93.85,70107.0,86.2283,86.2283,86.0171,86.1824,70107.0
2019-04-09 14:00:00,93.86,93.95,93.65,93.67,44454.0,86.1916,86.2742,85.9987,86.0171,44454.0
2019-04-09 14:30:00,93.67,93.74,93.45,93.57,24363.0,86.0171,86.0814,85.8151,85.9253,24363.0
2019-04-09 15:00:00,93.57,93.65,93.53,93.62,78454.0,85.9253,85.9987,85.8885,85.9712,78454.0
2019-04-09 15:30:00,93.6,93.65,93.33,93.48,133156.0,85.9528,85.9987,85.7049,85.8426,133156.0
2019-04-10 09:30:00,93.49,93.66,93.08,93.2,28493.0,85.8518,86.0079,85.4753,85.5855,28493.0
2019-04-10 10:00:00,93.25,93.25,92.24,92.31,89927.0,85.6314,85.6314,84.7039,84.7682,89927.0
2019-04-10 10:30:00,92.34,92.69,92.34,92.64,56985.0,84.7958,85.1172,84.7958,85.0712,56985.0
2019-04-10 11:00:00,92.67,92.79,92.52,92.52,41707.0,85.0988,85.209,84.9611,84.9611,41707.0
2019-04-10 11:30:00,92.56,92.84,92.56,92.71,42258.0,84.9978,85.2549,84.9978,85.1355,42258.0
2019-04-10 12:00:00,92.77,93.0,92.77,92.89,53772.0,85.1906,85.4018,85.1906,85.3008,53772.0
2019-04-10 12:30:00,92.88,93.0,92.86,92.95,70789.0,85.2916,85.4018,85.2733,85.3559,70789.0
2019-04-10 13:00:00,92.96,93.17,92.95,93.17,49309.0,85.3651,85.5579,85.3559,85.5579,49309.0
2019-04-10 13:30:00,93.18,93.27,93.14,93.21,15970.0,85.5671,85.6498,85.5304,85.5947,15970.0
2019-04-10 14:00:00,93.2,93.36,93.13,93.35,56488.0,85.5855,85.7324,85.5212,85.7232,56488.0
2019-04-10 14:30:00,93.35,93.43,93.25,93.42,22460.0,85.7232,85.7967,85.6314,85.7875,22460.0
2019-04-10 15:00:00,93.44,93.52,93.4,93.4,20583.0,85.8059,85.8794,85.7692,85.7692,20583.0
2019-04-10 15:30:00,93.4,93.47,93.25,93.35,71903.0,85.7692,85.8334,85.6314,85.7232,71903.0
2019-04-11 09:30:00,93.58,93.6,93.08,93.32,69128.0,85.9344,85.9528,85.4753,85.6957,69128.0
2019-04-11 10:00:00,93.4,93.55,93.27,93.4,8020.0,85.7692,85.9069,85.6498,85.7692,8020.0
2019-04-11 10:30:00,93.36,93.48,93.29,93.35,10755.0,85.7324,85.8426,85.6681,85.7232,10755.0
2019-04-11 11:00:00,93.34,93.64,93.34,93.55,34054.0,85.7141,85.9895,85.7141,85.9069,34054.0
2019-04-11 11:30:00,93.49,93.52,93.27,93.51,21446.0,85.8518,85.8794,85.6498,85.8702,21446.0
2019-04-11 12:00:00,93.51,93.64,93.51,93.63,11410.0,85.8702,85.9895,85.8702,85.9804,11410.0
2019-04-11 12:30:00,93.61,93.7,93.54,93.64,9724.0,85.962,86.0446,85.8977,85.9895,9724.0
2019-04-11 13:00:00,93.66,93.83,93.6,93.83,29911.0,86.0079,86.164,85.9528,86.164,29911.0
2019-04-11 13:30:00,93.81,93.84,93.59,93.63,22098.0,86.1457,86.1732,85.9436,85.9804,22098.0
2019-04-11 14:00:00,93.64,93.73,93.5,93.5,9548.0,85.9895,86.0722,85.861,85.861,9548.0
2019-04-11 14:30:00,93.53,93.64,93.48,93.64,7809.0,85.8885,85.9895,85.8426,85.9895,7809.0
2019-04-11 15:00:00,93.66,93.77,93.64,93.68,29405.0,86.0079,86.1089,85.9895,86.0263,29405.0
2019-04-11 15:30:00,93.69,93.84,93.65,93.77,78802.0,86.0355,86.1732,85.9987,86.1089,78802.0
2019-04-12 09:30:00,94.24,95.0,94.22,94.89,47078.0,86.5405,87.2384,86.5222,87.1374,47078.0
2019-04-12 10:00:00,94.88,94.97,94.78,94.9,11860.0,87.1282,87.2109,87.0364,87.1466,11860.0
2019-04-12 10:30:00,94.94,94.99,94.85,94.89,6200.0,87.1833,87.2293,87.1007,87.1374,6200.0
2019-04-12 11:00:00,94.87,94.92,94.57,94.69,14196.0,87.1191,87.165,86.8436,86.9538,14196.0
2019-04-12 11:30:00,94.69,94.76,94.57,94.76,5191.0,86.9538,87.018,86.8436,87.018,5191.0
2019-04-12 12:00:00,94.74,94.76,94.57,94.7,15863.0,86.9997,87.018,86.8436,86.9629,15863.0
2019-04-12 12:30:00,94.72,94.74,94.57,94.72,20238.0,86.9813,86.9997,86.8436,86.9813,20238.0
2019-04-12 13:00:00,94.77,94.83,94.58,94.65,19628.0,87.0272,87.0823,86.8527,86.917,19628.0
2019-04-12 13:30:00,94.67,94.67,94.48,94.52,13912.0,86.9354,86.9354,86.7609,86.7977,13912.0
2019-04-12 14:00:00,94.52,94.61,94.45,94.56,15507.0,86.7977,86.8803,86.7334,86.8344,15507.0
2019-04-12 14:30:00,94.55,94.65,94.55,94.63,6309.0,86.8252,86.917,86.8252,86.8987,6309.0
2019-04-12 15:00:00,94.63,94.7,94.48,94.52,24258.0,86.8987,86.9629,86.7609,86.7977,24258.0
2019-04-12 15:30:00,94.52,94.64,94.47,94.57,47546.0,86.7977,86.9078,86.7517,86.8436,47546.0
2019-04-15 09:30:00,94.57,94.99,94.42,94.59,42823.0,86.8436,87.2293,86.7058,86.8619,42823.0
2019-04-15 10:00:00,94.55,94.78,94.37,94.45,29559.0,86.8252,87.0364,86.6599,86.7334,29559.0
2019-04-15 10:30:00,94.4,94.54,94.24,94.27,41307.0,86.6875,86.816,86.5405,86.5681,41307.0
2019-04-15 11:00:00,94.29,94.46,94.14,94.22,29799.0,86.5864,86.7426,86.4487,86.5222,29799.0
2019-04-15 11:30:00,94.22,94.22,93.98,94.12,17760.0,86.5222,86.5222,86.3018,86.4303,17760.0
2019-04-15 12:00:00,94.13,94.15,94.01,94.06,16894.0,86.4395,86.4579,86.3293,86.3752,16894.0
2019-04-15 12:30:00,94.08,94.18,94.06,94.14,9355.0,86.3936,86.4854,86.3752,86.4487,9355.0
2019-04-15 13:00:00,94.16,94.25,94.13,94.23,10576.0,86.4671,86.5497,86.4395,86.5313,10576.0
2019-04-15 13:30:00,94.23,94.28,94.19,94.27,8552.0,86.5313,86.5773,86.4946,86.5681,8552.0
2019-04-15 14:00:00,94.27,94.32,94.17,94.25,21543.0,86.5681,86.614,86.4762,86.5497,21543.0
2019-04-15 14:30:00,94.26,94.28,94.09,94.17,15089.0,86.5589,86.5773,86.4028,86.4762,15089.0
2019-04-15 15:00:00,94.17,94.22,94.05,94.06,20237.0,86.4762,86.5222,86.366,86.3752,20237.0
2019-04-15 15:30:00,94.06,94.08,93.9,94.07,61306.0,86.3752,86.3936,86.2283,86.3844,61306.0
2019-04-16 09:30:00,94.33,94.41,93.92,94.06,99140.0,86.6232,86.6966,86.2467,86.3752,99140.0
2019-04-16 10:00:00,94.06,94.24,93.97,94.01,41113.0,86.3752,86.5405,86.2926,86.3293,41113.0
2019-04-16 10:30:00,94.01,94.05,93.83,93.86,14488.0,86.3293,86.366,86.164,86.1916,14488.0
2019-04-16 11:00:00,93.86,94.01,93.8,93.99,13351.0,86.1916,86.3293,86.1365,86.311,13351.0
2019-04-16 11:30:00,93.97,94.19,93.97,94.12,10149.0,86.2926,86.4946,86.2926,86.4303,10149.0
2019-04-16 12:00:00,94.1,94.19,93.8,93.92,42406.0,86.412,86.4946,86.1365,86.2467,42406.0
2019-04-16 12:30:00,93.91,93.96,93.74,93.9,33776.0,86.2375,86.2834,86.0814,86.2283,33776.0
2019-04-16 13:00:00,93.91,94.18,93.88,94.06,35099.0,86.2375,86.4854,86.2099,86.3752,35099.0
2019-04-16 13:30:00,94.07,94.13,94.05,94.1,11761.0,86.3844,86.4395,86.366,86.412,11761.0
2019-04-16 14:00:00,94.12,94.12,94.01,94.08,56062.0,86.4303,86.4303,86.3293,86.3936,56062.0
2019-04-16 14:30:00,94.06,94.11,93.84,94.11,110329.0,86.3752,86.4211,86.1732,86.4211,110329.0
2019-04-16 15:00:00,94.19,94.19,93.89,93.92,118960.0,86.4946,86.4946,86.2191,86.2467,118960.0
2019-04-16 15:30:00,93.93,94.0,93.64,93.9,276886.0,86.2559,86.3201,85.9895,86.2283,276886.0
2019-04-17 09:30:00,94.09,94.14,93.75,93.87,37388.0,86.4028,86.4487,86.0906,86.2008,37388.0
2019-04-17 10:00:00,93.83,93.83,93.47,93.58,24788.0,86.164,86.164,85.8334,85.9344,24788.0
2019-04-17 10:30:00,93.64,93.75,93.58,93.7,17164.0,85.9895,86.0906,85.9344,86.0446,17164.0
2019-04-17 11:00:00,93.71,93.88,93.68,93.77,47687.0,86.0538,86.2099,86.0263,86.1089,47687.0
2019-04-17 11:30:00,93.75,93.91,93.62,93.7,80338.0,86.0906,86.2375,85.9712,86.0446,80338.0
2019-04-17 12:00:00,93.69,93.69,93.34,93.52,40599.0,86.0355,86.0355,85.7141,85.8794,40599.0
2019-04-17 12:30:00,93.57,93.63,93.35,93.43,93835.0,85.9253,85.9804,85.7232,85.7967,93835.0
2019-04-17 13:00:00,93.44,93.63,93.37,93.55,71526.0,85.8059,85.9804,85.7416,85.9069,71526.0
2019-04-17 13:30:00,93.56,93.73,93.41,93.51,140536.0,85.9161,86.0722,85.7783,85.8702,140536.0
2019-04-17 14:00:00,93.52,93.56,93.43,93.49,59210.0,85.8794,85.9161,85.7967,85.8518,59210.0
2019-04-17 14:30:00,93.55,94.03,93.39,94.03,110968.0,85.9069,86.3477,85.76,86.3477,110968.0
2019-04-17 15:00:00,94.0,94.05,93.59,93.68,73805.0,86.3201,86.366,85.9436,86.0263,73805.0
2019-04-17 15:30:00,93.7,93.95,93.64,93.89,119751.0,86.0446,86.2742,85.9895,86.2191,119751.0
2019-04-18 09:30:00,94.09,94.66,93.86,94.15,191976.0,86.4028,86.9262,86.1916,86.4579,191976.0
2019-04-18 10:00:00,94.12,94.39,94.06,94.15,62820.0,86.4303,86.6783,86.3752,86.4579,62820.0
2019-04-18 10:30:00,94.15,94.42,94.07,94.31,37048.0,86.4579,86.7058,86.3844,86.6048,37048.0
2019-04-18 11:00:00,94.32,94.4,93.79,93.91,29211.0,86.614,86.6875,86.1273,86.2375,29211.0
2019-04-18 11:30:00,93.89,94.07,93.77,93.84,45617.0,86.2191,86.3844,86.1089,86.1732,45617.0
2019-04-18 12:00:00,93.86,93.92,93.77,93.84,21704.0,86.1916,86.2467,86.1089,86.1732,21704.0
2019-04-18 12:30:00,93.85,93.9,93.52,93.59,54213.0,86.1824,86.2283,85.8794,85.9436,54213.0
2019-04-18 13:00:00,93.73,93.78,93.58,93.78,86565.0,86.0722,86.1181,85.9344,86.1181,86565.0
2019-04-18 13:30:00,93.81,93.81,93.63,93.67,34343.0,86.1457,86.1457,85.9804,86.0171,34343.0
2019-04-18 14:00:00,93.67,93.83,93.64,93.76,91267.0,86.0171,86.164,85.9895,86.0997,91267.0
2019-04-18 14:30:00,93.77,93.83,93.69,93.77,54840.0,86.1089,86.164,86.0355,86.1089,54840.0
2019-04-18 15:00:00,93.77,93.83,93.72,93.8,153772.0,86.1089,86.164,86.063,86.1365,153772.0
2019-04-18 15:30:00,93.79,93.93,93.61,93.75,271880.0,86.1273,86.2559,85.962,86.0906,271880.0
2019-04-22 09:30:00,93.58,94.15,93.23,93.92,86167.0,85.9344,86.4579,85.613,86.2467,86167.0
2019-04-22 10:00:00,93.88,94.08,93.75,93.97,163090.0,86.2099,86.3936,86.0906,86.2926,163090.0
2019-04-22 10:30:00,93.99,94.22,93.58,93.58,40424.0,86.311,86.5222,85.9344,85.9344,40424.0
2019-04-22 11:00:00,93.57,93.64,93.3,93.61,30971.0,85.9253,85.9895,85.6773,85.962,30971.0
2019-04-22 11:30:00,93.7,93.92,93.64,93.8,58308.0,86.0446,86.2467,85.9895,86.1365,58308.0
2019-04-22 12:00:00,93.8,93.92,93.76,93.81,28782.0,86.1365,86.2467,86.0997,86.1457,28782.0
2019-04-22 12:30:00,93.8,93.95,93.73,93.85,42432.0,86.1365,86.2742,86.0722,86.1824,42432.0
2019-04-22 13:00:00,93.84,93.93,93.78,93.83,27445.0,86.1732,86.2559,86.1181,86.164,27445.0
2019-04-22 13:30:00,93.83,93.89,93.63,93.7,24784.0,86.164,86.2191,85.9804,86.0446,24784.0
2019-04-22 14:00:00,93.75,93.8,93.7,93.74,21396.0,86.0906,86.1365,86.0446,86.0814,21396.0
2019-04-22 14:30:00,93.74,93.85,93.7,93.83,51401.0,86.0814,86.1824,86.0446,86.164,51401.0
2019-04-22 15:00:00,93.81,93.81,93.68,93.73,126902.0,86.1457,86.1457,86.0263,86.0722,126902.0
2019-04-22 15:30:00,93.74,94.2,93.7,93.96,101974.0,86.0814,86.5038,86.0446,86.2834,101974.0
2019-04-23 09:30:00,94.08,95.75,94.08,95.57,80860.0,86.3936,87.9272,86.3936,87.7619,80860.0
2019-04-23 10:00:00,95.43,96.1,95.36,96.1,34046.0,87.6333,88.2486,87.569,88.2486,34046.0
2019-04-23 10:30:00,96.09,96.1,95.7,95.74,23797.0,88.2394,88.2486,87.8812,87.918,23797.0
2019-04-23 11:00:00,95.69,96.19,95.61,96.15,22669.0,87.8721,88.3312,87.7986,88.2945,22669.0
2019-04-23 11:30:00,96.13,96.5,96.13,96.35,39096.0,88.2761,88.6159,88.2761,88.4781,39096.0
2019-04-23 12:00:00,96.35,96.57,96.32,96.44,16906.0,88.4781,88.6802,88.4506,88.5608,16906.0
2019-04-23 12:30:00,96.47,96.5,96.28,96.33,19955.0,88.5883,88.6159,88.4139,88.4598,19955.0
2019-04-23 13:00:00,96.34,96.45,96.31,96.43,14343.0,88.469,88.57,88.4414,88.5516,14343.0
2019-04-23 13:30:00,96.38,96.44,96.21,96.21,15035.0,88.5057,88.5608,88.3496,88.3496,15035.0
2019-04-23 14:00:00,96.19,96.26,96.07,96.17,23159.0,88.3312,88.3955,88.221,88.3128,23159.0
2019-04-23 14:30:00,96.12,96.14,95.9,95.9,19341.0,88.2669,88.2853,88.0649,88.0649,19341.0
2019-04-23 15:00:00,95.89,95.98,95.85,95.94,24642.0,88.0557,88.1384,88.019,88.1016,24642.0
2019-04-23 15:30:00,95.94,96.07,95.93,95.96,60738.0,88.1016,88.221,88.0925,88.12,60738.0
2019-04-24 09:30:00,95.99,96.06,95.47,95.63,62401.0,88.1476,88.2118,87.67,87.817,62401.0
2019-04-24 10:00:00,95.61,95.7,95.45,95.57,38713.0,87.7986,87.8812,87.6517,87.7619,38713.0
2019-04-24 10:30:00,95.55,95.59,95.36,95.5,95304.0,87.7435,87.7802,87.569,87.6976,95304.0
2019-04-24 11:00:00,95.48,95.55,95.42,95.51,34554.0,87.6792,87.7435,87.6241,87.7068,34554.0
2019-04-24 11:30:00,95.49,95.6,95.35,95.37,61898.0,87.6884,87.7894,87.5598,87.5782,61898.0
2019-04-24 12:00:00,95.39,95.6,95.31,95.56,121808.0,87.5966,87.7894,87.5231,87.7527,121808.0
2019-04-24 12:30:00,95.58,95.58,95.33,95.39,28896.0,87.771,87.771,87.5415,87.5966,28896.0
2019-04-24 13:00:00,95.41,95.44,95.24,95.42,20321.0,87.6149,87.6425,87.4588,87.6241,20321.0
2019-04-24 13:30:00,95.39,95.58,95.36,95.51,51727.0,87.5966,87.771,87.569,87.7068,51727.0
2019-04-24 14:00:00,95.5,95.51,95.38,95.4,20505.0,87.6976,87.7068,87.5874,87.6058,20505.0
2019-04-24 14:30:00,95.38,95.54,95.36,95.5,41104.0,87.5874,87.7343,87.569,87.6976,41104.0
2019-04-24 15:00:00,95.51,95.59,95.46,95.52,70748.0,87.7068,87.7802,87.6609,87.7159,70748.0
2019-04-24 15:30:00,95.55,95.57,95.41,95.5,96434.0,87.7435,87.7619,87.6149,87.6976,96434.0
2019-04-25 09:30:00,95.53,97.5,93.09,95.35,112800.0,87.7251,89.5342,85.4845,87.5598,112800.0
2019-04-25 10:00:00,95.18,95.59,94.95,95.2,68006.0,87.4037,87.7802,87.1925,87.4221,68006.0
2019-04-25 10:30:00,95.18,95.67,94.84,95.06,108729.0,87.4037,87.8537,87.0915,87.2935,108729.0
2019-04-25 11:00:00,95.06,95.75,94.83,94.97,119987.0,87.2935,87.9272,87.0823,87.2109,119987.0
2019-04-25 11:30:00,94.95,95.44,94.6,95.27,128663.0,87.1925,87.6425,86.8711,87.4864,128663.0
2019-04-25 12:00:00,95.27,95.8,95.21,95.57,131657.0,87.4864,87.9731,87.4313,87.7619,131657.0
2019-04-25 12:30:00,95.6,95.71,95.3,95.47,68498.0,87.7894,87.8904,87.5139,87.67,68498.0
2019-04-25 13:00:00,95.49,95.88,95.48,95.63,89020.0,87.6884,88.0465,87.6792,87.817,89020.0
2019-04-25 13:30:00,95.63,96.49,95.53,96.45,60666.0,87.817,88.6067,87.7251,88.57,60666.0
2019-04-25 14:00:00,96.5,97.09,96.47,97.04,49293.0,88.6159,89.1577,88.5883,89.1118,49293.0
2019-04-25 14:30:00,97.03,97.24,96.79,97.05,50760.0,89.1026,89.2954,88.8822,89.1209,50760.0
2019-04-25 15:00:00,97.02,97.19,96.93,97.09,52003.0,89.0934,89.2495,89.0108,89.1577,52003.0
2019-04-25 15:30:00,97.1,97.1,96.3,96.56,183745.0,89.1669,89.1669,88.4322,88.671,183745.0
2019-04-26 09:30:00,96.71,96.73,95.44,96.48,28732.0,88.8087,88.8271,87.6425,88.5975,28732.0
2019-04-26 10:00:00,96.29,96.55,96.27,96.29,19878.0,88.423,88.6618,88.4047,88.423,19878.0
2019-04-26 10:30:00,96.29,96.72,96.28,96.66,10991.0,88.423,88.8179,88.4139,88.7628,10991.0
2019-04-26 11:00:00,96.7,97.23,96.66,97.22,16737.0,88.7995,89.2862,88.7628,89.2771,16737.0
2019-04-26 11:30:00,97.22,97.77,97.14,97.66,23015.0,89.2771,89.7821,89.2036,89.6811,23015.0
2019-04-26 12:00:00,97.68,97.96,97.64,97.64,37011.0,89.6995,89.9566,89.6627,89.6627,37011.0
2019-04-26 12:30:00,97.64,97.79,97.59,97.67,18330.0,89.6627,89.8005,89.6168,89.6903,18330.0
2019-04-26 13:00:00,97.68,97.8,97.63,97.68,11619.0,89.6995,89.8097,89.6536,89.6995,11619.0
2019-04-26 13:30:00,97.68,97.77,97.57,97.7,13604.0,89.6995,89.7821,89.5985,89.7178,13604.0
2019-04-26 14:00:00,97.71,97.76,97.55,97.69,15601.0,89.727,89.7729,89.5801,89.7087,15601.0
2019-04-26 14:30:00,97.69,97.76,97.66,97.71,19813.0,89.7087,89.7729,89.6811,89.727,19813.0
2019-04-26 15:00:00,97.73,97.93,97.71,97.83,23894.0,89.7454,89.9291,89.727,89.8372,23894.0
2019-04-26 15:30:00,97.83,98.31,97.83,98.29,95934.0,89.8372,90.278,89.8372,90.2596,95934.0
2019-04-29 09:30:00,98.41,98.88,98.11,98.88,31721.0,90.3698,90.8014,90.0943,90.8014,31721.0
2019-04-29 10:00:00,98.56,98.63,98.32,98.34,22416.0,90.5076,90.5719,90.2872,90.3056,22416.0
2019-04-29 10:30:00,98.35,98.73,98.21,98.64,19317.0,90.3147,90.6637,90.1862,90.581,19317.0
2019-04-29 11:00:00,98.61,98.62,98.09,98.14,29372.0,90.5535,90.5627,90.076,90.1219,29372.0
2019-04-29 11:30:00,98.15,98.43,98.14,98.32,23265.0,90.1311,90.3882,90.1219,90.2872,23265.0
2019-04-29 12:00:00,98.28,98.39,98.14,98.39,24876.0,90.2505,90.3515,90.1219,90.3515,24876.0
2019-04-29 12:30:00,98.39,98.53,98.36,98.44,23552.0,90.3515,90.48,90.3239,90.3974,23552.0
2019-04-29 13:00:00,98.43,98.49,98.34,98.36,23001.0,90.3882,90.4433,90.3056,90.3239,23001.0
2019-04-29 13:30:00,98.36,98.36,98.18,98.28,22724.0,90.3239,90.3239,90.1586,90.2505,22724.0
2019-04-29 14:00:00,98.28,98.37,98.06,98.32,79680.0,90.2505,90.3331,90.0484,90.2872,79680.0
2019-04-29 14:30:00,98.3,98.34,98.16,98.3,18254.0,90.2688,90.3056,90.1403,90.2688,18254.0
2019-04-29 15:00:00,98.3,98.54,98.24,98.48,30976.0,90.2688,90.4892,90.2137,90.4341,30976.0
2019-04-29 15:30:00,98.48,98.56,98.25,98.45,88622.0,90.4341,90.5076,90.2229,90.4066,88622.0
2019-04-30 09:30:00,98.49,98.88,98.37,98.64,62471.0,90.4433,90.8014,90.3331,90.581,62471.0
2019-04-30 10:00:00,98.75,98.85,98.37,98.63,31229.0,90.6821,90.7739,90.3331,90.5719,31229.0
2019-04-30 10:30:00,98.57,98.75,98.47,98.68,17438.0,90.5168,90.6821,90.4249,90.6178,17438.0
2019-04-30 11:00:00,98.72,99.15,98.32,99.14,29895.0,90.6545,91.0494,90.2872,91.0402,29895.0
2019-04-30 11:30:00,99.17,99.56,99.09,99.09,18368.0,91.0677,91.4259,90.9943,90.9943,18368.0
2019-04-30 12:00:00,99.15,99.37,99.14,99.31,24644.0,91.0494,91.2514,91.0402,91.1963,24644.0
2019-04-30 12:30:00,99.34,99.46,99.25,99.31,11986.0,91.2239,91.334,91.1412,91.1963,11986.0
2019-04-30 13:00:00,99.35,99.44,99.32,99.34,10205.0,91.233,91.3157,91.2055,91.2239,10205.0
2019-04-30 13:30:00,99.32,99.51,99.31,99.48,14011.0,91.2055,91.38,91.1963,91.3524,14011.0
2019-04-30 14:00:00,99.48,99.5,98.73,99.0,85480.0,91.3524,91.3708,90.6637,90.9116,85480.0
2019-04-30 14:30:00,98.98,99.3,98.96,99.14,18335.0,90.8933,91.1871,90.8749,91.0402,18335.0
2019-04-30 15:00:00,99.18,99.38,99.15,99.17,16197.0,91.0769,91.2606,91.0494,91.0677,16197.0
2019-04-30 15:30:00,99.18,99.36,99.06,99.21,86748.0,91.0769,91.2422,90.9667,91.1045,86748.0
2019-05-01 09:30:00,99.35,99.61,99.2,99.38,40176.0,91.233,91.4718,91.0953,91.2606,40176.0
2019-05-01 10:00:00,99.34,99.42,99.1,99.11,39901.0,91.2239,91.2973,91.0035,91.0126,39901.0
2019-05-01 10:30:00,99.11,99.15,99.02,99.07,24848.0,91.0126,91.0494,90.93,90.9759,24848.0
2019-05-01 11:00:00,99.09,99.26,99.06,99.17,34131.0,90.9943,91.1504,90.9667,91.0677,34131.0
2019-05-01 11:30:00,99.2,99.73,99.19,99.7,23127.0,91.0953,91.582,91.0861,91.5544,23127.0
2019-05-01 12:00:00,99.74,99.83,99.6,99.69,25135.0,91.5912,91.6738,91.4626,91.5453,25135.0
2019-05-01 12:30:00,99.7,99.79,99.61,99.79,22029.0,91.5544,91.6371,91.4718,91.6371,22029.0
2019-05-01 13:00:00,99.8,99.84,99.67,99.74,22413.0,91.6463,91.683,91.5269,91.5912,22413.0
2019-05-01 13:30:00,99.75,99.76,99.65,99.7,24954.0,91.6004,91.6095,91.5085,91.5544,24954.0
2019-05-01 14:00:00,99.71,100.4,99.71,100.27,30987.0,91.5636,92.1973,91.5636,92.0779,30987.0
2019-05-01 14:30:00,100.31,100.36,99.59,99.62,34427.0,92.1146,92.1605,91.4534,91.481,34427.0
2019-05-01 15:00:00,99.61,99.77,99.43,99.68,28034.0,91.4718,91.6187,91.3065,91.5361,28034.0
2019-05-01 15:30:00,99.67,99.67,99.03,99.04,83645.0,91.5269,91.5269,90.9392,90.9484,83645.0
2019-05-02 09:30:00,99.05,99.78,98.95,99.14,66822.0,90.9575,91.6279,90.8657,91.0402,66822.0
2019-05-02 10:00:00,99.11,99.44,99.1,99.26,25611.0,91.0126,91.3157,91.0035,91.1504,25611.0
2019-05-02 10:30:00,99.28,99.46,99.06,99.06,44819.0,91.1688,91.334,90.9667,90.9667,44819.0
2019-05-02 11:00:00,99.09,99.16,98.34,98.39,85149.0,90.9943,91.0586,90.3056,90.3515,85149.0
2019-05-02 11:30:00,98.34,98.79,98.34,98.57,28060.0,90.3056,90.7188,90.3056,90.5168,28060.0
2019-05-02 12:00:00,98.58,98.68,98.42,98.63,21226.0,90.5259,90.6178,90.379,90.5719,21226.0
2019-05-02 12:30:00,98.66,98.8,98.57,98.8,23466.0,90.5994,90.728,90.5168,90.728,23466.0
2019-05-02 13:00:00,98.85,99.05,98.73,98.94,28281.0,90.7739,90.9575,90.6637,90.8565,28281.0
2019-05-02 13:30:00,98.95,98.97,98.64,98.67,26850.0,90.8657,90.8841,90.581,90.6086,26850.0
2019-05-02 14:00:00,98.64,98.75,98.55,98.61,25353.0,90.581,90.6821,90.4984,90.5535,25353.0
2019-05-02 14:30:00,98.64,98.92,98.55,98.92,15520.0,90.581,90.8382,90.4984,90.8382,15520.0
2019-05-02 15:00:00,98.9,98.98,98.73,98.88,33155.0,90.8198,90.8933,90.6637,90.8014,33155.0
2019-05-02 15:30:00,98.87,98.98,98.73,98.91,115755.0,90.7923,90.8933,90.6637,90.829,115755.0
2019-05-03 09:30:00,99.61,100.84,99.61,100.58,34867.0,91.4718,92.6013,91.4718,92.3625,34867.0
2019-05-03 10:00:00,100.55,100.99,100.4,100.4,21028.0,92.335,92.739,92.1973,92.1973,21028.0
2019-05-03 10:30:00,100.47,100.72,100.47,100.64,21931.0,92.2615,92.4911,92.2615,92.4176,21931.0
2019-05-03 11:00:00,100.67,100.76,100.42,100.52,20909.0,92.4452,92.5278,92.2156,92.3074,20909.0
2019-05-03 11:30:00,100.54,101.02,100.52,100.98,32286.0,92.3258,92.7666,92.3074,92.7299,32286.0
2019-05-03 12:00:00,100.98,101.29,100.95,101.28,33058.0,92.7299,93.0145,92.7023,93.0054,33058.0
2019-05-03 12:30:00,101.32,101.42,101.21,101.4,16387.0,93.0421,93.1339,92.9411,93.1155,16387.0
2019-05-03 13:00:00,101.4,101.8,101.24,101.79,22069.0,93.1155,93.4829,92.9686,93.4737,22069.0
2019-05-03 13:30:00,101.79,102.08,101.65,102.08,50166.0,93.4737,93.74,93.3451,93.74,50166.0
2019-05-03 14:00:00,102.05,102.18,101.95,101.99,32864.0,93.7124,93.8318,93.6206,93.6573,32864.0
2019-05-03 14:30:00,102.01,102.14,101.95,101.99,22443.0,93.6757,93.7951,93.6206,93.6573,22443.0
2019-05-03 15:00:00,102.01,102.29,101.97,102.2,32684.0,93.6757,93.9328,93.639,93.8502,32684.0
2019-05-03 15:30:00,102.23,102.39,102.11,102.18,108851.0,93.8777,94.0247,93.7675,93.8318,108851.0
2019-05-06 09:30:00,100.67,101.25,100.34,100.9,76265.0,92.4452,92.9778,92.1422,92.6564,76265.0
2019-05-06 10:00:00,101.04,101.75,101.04,101.28,25293.0,92.785,93.437,92.785,93.0054,25293.0
2019-05-06 10:30:00,101.33,101.61,101.22,101.52,12756.0,93.0513,93.3084,92.9503,93.2257,12756.0
2019-05-06 11:00:00,101.56,101.85,101.52,101.59,19053.0,93.2625,93.5288,93.2257,93.29,19053.0
2019-05-06 11:30:00,101.62,101.74,101.43,101.48,17337.0,93.3176,93.4278,93.1431,93.189,17337.0
2019-05-06 12:00:00,101.5,101.62,101.41,101.54,14267.0,93.2074,93.3176,93.1247,93.2441,14267.0
2019-05-06 12:30:00,101.53,101.67,101.45,101.53,17303.0,93.2349,93.3635,93.1615,93.2349,17303.0
2019-05-06 13:00:00,101.55,101.59,101.46,101.58,9419.0,93.2533,93.29,93.1706,93.2808,9419.0
2019-05-06 13:30:00,101.56,101.59,101.44,101.56,12890.0,93.2625,93.29,93.1523,93.2625,12890.0
2019-05-06 14:00:00,101.55,101.6,101.4,101.57,57551.0,93.2533,93.2992,93.1155,93.2717,57551.0
2019-05-06 14:30:00,101.58,101.74,101.54,101.56,13778.0,93.2808,93.4278,93.2441,93.2625,13778.0
2019-05-06 15:00:00,101.56,101.66,101.46,101.59,22758.0,93.2625,93.3543,93.1706,93.29,22758.0
2019-05-06 15:30:00,101.57,101.6,101.18,101.24,149701.0,93.2717,93.2992,92.9135,92.9686,149701.0
2019-05-07 09:30:00,99.96,100.74,99.91,99.99,66363.0,91.7932,92.5095,91.7473,91.8207,66363.0
2019-05-07 10:00:00,100.03,100.03,99.52,99.8,69599.0,91.8575,91.8575,91.3891,91.6463,69599.0
2019-05-07 10:30:00,99.8,99.9,99.22,99.37,51505.0,91.6463,91.7381,91.1137,91.2514,51505.0
2019-05-07 11:00:00,99.38,99.67,99.24,99.5,49608.0,91.2606,91.5269,91.132,91.3708,49608.0
2019-05-07 11:30:00,99.5,99.55,99.1,99.26,27698.0,91.3708,91.4167,91.0035,91.1504,27698.0
2019-05-07 12:00:00,99.3,99.66,99.22,99.45,28627.0,91.1871,91.5177,91.1137,91.3249,28627.0
2019-05-07 12:30:00,99.44,99.57,99.11,99.42,38743.0,91.3157,91.4351,91.0126,91.2973,38743.0
2019-05-07 13:00:00,99.41,99.41,98.77,98.82,31048.0,91.2881,91.2881,90.7004,90.7463,31048.0
2019-05-07 13:30:00,98.81,99.04,98.6,98.84,45138.0,90.7372,90.9484,90.5443,90.7647,45138.0
2019-05-07 14:00:00,98.84,98.95,98.59,98.66,55862.0,90.7647,90.8657,90.5351,90.5994,55862.0
2019-05-07 14:30:00,98.69,98.77,98.57,98.63,76728.0,90.627,90.7004,90.5168,90.5719,76728.0
2019-05-07 15:00:00,98.63,98.69,98.49,98.5,42626.0,90.5719,90.627,90.4433,90.4525,42626.0
2019-05-07 15:30:00,98.51,99.39,98.27,99.36,131327.0,90.4617,91.2698,90.2413,91.2422,131327.0
2019-05-08 09:30:00,99.0,99.43,98.54,99.31,163878.0,90.9116,91.3065,90.4892,91.1963,163878.0
2019-05-08 10:00:00,99.3,99.75,99.0,99.06,26774.0,91.1871,91.6004,90.9116,90.9667,26774.0
2019-05-08 10:30:00,99.06,99.25,98.91,99.22,71534.0,90.9667,91.1412,90.829,91.1137,71534.0
2019-05-08 11:00:00,99.35,99.58,99.2,99.43,34430.0,91.233,91.4442,91.0953,91.3065,34430.0
2019-05-08 11:30:00,99.43,99.56,99.16,99.56,28207.0,91.3065,91.4259,91.0586,91.4259,28207.0
2019-05-08 12:00:00,99.57,99.57,99.23,99.42,27705.0,91.4351,91.4351,91.1228,91.2973,27705.0
2019-05-08 12:30:00,99.42,99.78,99.37,99.62,29834.0,91.2973,91.6279,91.2514,91.481,29834.0
2019-05-08 13:00:00,99.64,99.97,99.58,99.9,74064.0,91.4993,91.8024,91.4442,91.7381,74064.0
2019-05-08 13:30:00,99.95,100.2,99.87,100.15,78848.0,91.784,92.0136,91.7106,91.9677,78848.0
2019-05-08 14:00:00,100.18,100.21,99.95,100.01,24529.0,91.9952,92.0228,91.784,91.8391,24529.0
2019-05-08 14:30:00,100.02,100.07,99.95,100.01,32081.0,91.8483,91.8942,91.784,91.8391,32081.0
2019-05-08 15:00:00,100.03,100.4,100.0,100.37,35250.0,91.8575,92.1973,91.8299,92.1697,35250.0
2019-05-08 15:30:00,100.37,100.41,99.45,99.62,124137.0,92.1697,92.2064,91.3249,91.481,124137.0
2019-05-09 09:30:00,99.07,99.87,99.07,99.67,54276.0,90.9759,91.7106,90.9759,91.5269,54276.0
2019-05-09 10:00:00,99.63,99.63,98.94,98.95,60215.0,91.4902,91.4902,90.8565,90.8657,60215.0
2019-05-09 10:30:00,98.92,99.39,98.53,99.08,40101.0,90.8382,91.2698,90.48,90.9851,40101.0
2019-05-09 11:00:00,99.03,99.53,98.98,99.24,79773.0,90.9392,91.3983,90.8933,91.132,79773.0
2019-05-09 11:30:00,99.31,99.79,99.31,99.75,16932.0,91.1963,91.6371,91.1963,91.6004,16932.0
2019-05-09 12:00:00,99.74,99.74,99.44,99.66,63994.0,91.5912,91.5912,91.3157,91.5177,63994.0
2019-05-09 12:30:00,99.71,100.3,99.71,99.98,23262.0,91.5636,92.1054,91.5636,91.8116,23262.0
2019-05-09 13:00:00,100.02,100.11,99.74,99.75,18337.0,91.8483,91.9309,91.5912,91.6004,18337.0
2019-05-09 13:30:00,99.74,99.85,99.63,99.68,45098.0,91.5912,91.6922,91.4902,91.5361,45098.0
2019-05-09 14:00:00,99.7,99.78,99.35,99.53,26282.0,91.5544,91.6279,91.233,91.3983,26282.0
2019-05-09 14:30:00,99.55,99.78,99.38,99.41,21170.0,91.4167,91.6279,91.2606,91.2881,21170.0
2019-05-09 15:00:00,99.43,99.64,99.25,99.63,62971.0,91.3065,91.4993,91.1412,91.4902,62971.0
2019-05-09 15:30:00,99.7,100.14,99.69,100.09,68352.0,91.5544,91.9585,91.5453,91.9126,68352.0
2019-05-10 09:30:00,99.44,99.92,98.97,98.97,82974.0,91.3157,91.7565,90.8841,90.8841,82974.0
2019-05-10 10:00:00,99.02,99.02,98.24,98.75,29809.0,90.93,90.93,90.2137,90.6821,29809.0
2019-05-10 10:30:00,98.76,98.86,98.41,98.67,39950.0,90.6912,90.7831,90.3698,90.6086,39950.0
2019-05-10 11:00:00,98.69,98.89,98.45,98.63,41396.0,90.627,90.8106,90.4066,90.5719,41396.0
2019-05-10 11:30:00,98.6,98.82,98.38,98.8,47164.0,90.5443,90.7463,90.3423,90.728,47164.0
2019-05-10 12:00:00,98.79,99.66,98.78,99.63,24035.0,90.7188,91.5177,90.7096,91.4902,24035.0
2019-05-10 12:30:00,99.61,99.82,99.54,99.69,20111.0,91.4718,91.6646,91.4075,91.5453,20111.0
2019-05-10 13:00:00,99.61,100.13,99.61,99.96,20075.0,91.4718,91.9493,91.4718,91.7932,20075.0
2019-05-10 13:30:00,99.98,100.14,99.93,100.08,11207.0,91.8116,91.9585,91.7656,91.9034,11207.0
2019-05-10 14:00:00,100.08,100.21,99.78,99.93,20791.0,91.9034,92.0228,91.6279,91.7656,20791.0
2019-05-10 14:30:00,99.88,100.14,99.88,100.09,17950.0,91.7197,91.9585,91.7197,91.9126,17950.0
2019-05-10 15:00:00,100.06,100.6,100.03,100.54,29790.0,91.885,92.3809,91.8575,92.3258,29790.0
2019-05-10 15:30:00,100.55,100.56,99.84,100.28,123510.0,92.335,92.3442,91.683,92.0871,123510.0
2019-05-13 09:30:00,98.14,99.83,98.14,98.62,42408.0,90.1219,91.6738,90.1219,90.5627,42408.0
2019-05-13 10:00:00,98.57,98.6,98.1,98.52,68609.0,90.5168,90.5443,90.0852,90.4708,68609.0
2019-05-13 10:30:00,98.54,98.79,98.18,98.3,46622.0,90.4892,90.7188,90.1586,90.2688,46622.0
2019-05-13 11:00:00,98.3,98.3,97.9,98.13,80837.0,90.2688,90.2688,89.9015,90.1127,80837.0
2019-05-13 11:30:00,98.14,98.23,97.87,98.23,69280.0,90.1219,90.2045,89.874,90.2045,69280.0
2019-05-13 12:00:00,98.28,98.46,97.99,98.43,23248.0,90.2505,90.4157,89.9841,90.3882,23248.0
2019-05-13 12:30:00,98.42,98.76,98.36,98.54,23754.0,90.379,90.6912,90.3239,90.4892,23754.0
2019-05-13 13:00:00,98.52,98.76,98.41,98.61,37397.0,90.4708,90.6912,90.3698,90.5535,37397.0
2019-05-13 13:30:00,98.61,99.16,98.61,99.16,38993.0,90.5535,91.0586,90.5535,91.0586,38993.0
2019-05-13 14:00:00,99.16,99.3,98.8,99.22,41227.0,91.0586,91.1871,90.728,91.1137,41227.0
2019-05-13 14:30:00,99.18,99.64,99.07,99.39,38115.0,91.0769,91.4993,90.9759,91.2698,38115.0
2019-05-13 15:00:00,99.36,99.51,98.89,99.06,51388.0,91.2422,91.38,90.8106,90.9667,51388.0
2019-05-13 15:30:00,99.05,99.32,98.92,99.06,187189.0,90.9575,91.2055,90.8382,90.9667,187189.0
2019-05-14 09:30:00,99.31,99.74,99.1,99.41,74989.0,91.1963,91.5912,91.0035,91.2881,74989.0
2019-05-14 10:00:00,99.49,99.54,99.03,99.35,42762.0,91.3616,91.4075,90.9392,91.233,42762.0
2019-05-14 10:30:00,99.29,99.58,99.01,99.51,36892.0,91.1779,91.4442,90.9208,91.38,36892.0
2019-05-14 11:00:00,99.53,99.85,99.38,99.75,29107.0,91.3983,91.6922,91.2606,91.6004,29107.0
2019-05-14 11:30:00,99.73,99.96,99.71,99.8,18240.0,91.582,91.7932,91.5636,91.6463,18240.0
2019-05-14 12:00:00,99.79,100.0,99.77,99.98,15682.0,91.6371,91.8299,91.6187,91.8116,15682.0
2019-05-14 12:30:00,99.98,100.15,99.9,100.14,11206.0,91.8116,91.9677,91.7381,91.9585,11206.0
2019-05-14 13:00:00,100.12,100.29,99.96,100.14,19663.0,91.9401,92.0962,91.7932,91.9585,19663.0
2019-05-14 13:30:00,100.13,100.3,100.13,100.18,15128.0,91.9493,92.1054,91.9493,91.9952,15128.0
2019-05-14 14:00:00,100.16,100.23,99.97,100.03,32532.0,91.9769,92.0411,91.8024,91.8575,32532.0
2019-05-14 14:30:00,100.01,100.1,99.63,99.78,32521.0,91.8391,91.9218,91.4902,91.6279,32521.0
2019-05-14 15:00:00,99.75,100.0,99.71,99.82,42714.0,91.6004,91.8299,91.5636,91.6646,42714.0
2019-05-14 15:30:00,99.81,99.81,99.39,99.4,186538.0,91.6555,91.6555,91.2698,91.279,186538.0
2019-05-15 09:30:00,99.13,100.0,99.0,99.77,62249.0,91.031,91.8299,90.9116,91.6187,62249.0
2019-05-15 10:00:00,99.8,99.92,99.07,99.57,102503.0,91.6463,91.7565,90.9759,91.4351,102503.0
2019-05-15 10:30:00,99.55,99.82,99.24,99.68,101515.0,91.4167,91.6646,91.132,91.5361,101515.0
2019-05-15 11:00:00,99.7,99.78,99.44,99.64,99769.0,91.5544,91.6279,91.3157,91.4993,99769.0
2019-05-15 11:30:00,99.65,99.7,99.38,99.55,153010.0,91.5085,91.5544,91.2606,91.4167,153010.0
2019-05-15 12:00:00,99.55,99.9,99.48,99.73,53488.0,91.4167,91.7381,91.3524,91.582,53488.0
2019-05-15 12:30:00,99.72,99.84,99.58,99.69,32818.0,91.5728,91.683,91.4442,91.5453,32818.0
2019-05-15 13:00:00,99.72,99.77,99.58,99.64,28319.0,91.5728,91.6187,91.4442,91.4993,28319.0
2019-05-15 13:30:00,99.62,99.94,99.62,99.91,30088.0,91.481,91.7748,91.481,91.7473,30088.0
2019-05-15 14:00:00,99.92,100.14,99.91,100.14,27796.0,91.7565,91.9585,91.7473,91.9585,27796.0
2019-05-15 14:30:00,100.14,100.49,100.13,100.4,42126.0,91.9585,92.2799,91.9493,92.1973,42126.0
2019-05-15 15:00:00,100.39,100.68,100.37,100.68,44915.0,92.1881,92.4544,92.1697,92.4544,44915.0
2019-05-15 15:30:00,100.66,100.69,100.41,100.43,120305.0,92.436,92.4636,92.2064,92.2248,120305.0
2019-05-16 09:30:00,101.04,102.0,100.98,101.88,31959.0,92.785,93.6665,92.7299,93.5563,31959.0
2019-05-16 10:00:00,101.81,102.11,101.67,102.0,68848.0,93.4921,93.7675,93.3635,93.6665,68848.0
2019-05-16 10:30:00,102.06,102.08,101.81,101.89,21409.0,93.7216,93.74,93.4921,93.5655,21409.0
2019-05-16 11:00:00,101.89,102.16,101.79,102.1,79174.0,93.5655,93.8135,93.4737,93.7584,79174.0
2019-05-16 11:30:00,102.07,102.36,101.98,102.36,26583.0,93.7308,93.9971,93.6482,93.9971,26583.0
2019-05-16 12:00:00,102.38,102.54,102.38,102.47,15937.0,94.0155,94.1624,94.0155,94.0981,15937.0
2019-05-16 12:30:00,102.5,102.52,102.17,102.21,13632.0,94.1257,94.144,93.8226,93.8594,13632.0
2019-05-16 13:00:00,102.21,102.35,101.97,102.35,103871.0,93.8594,93.9879,93.639,93.9879,103871.0
2019-05-16 13:30:00,102.35,102.35,102.13,102.19,14646.0,93.9879,93.9879,93.7859,93.841,14646.0
2019-05-16 14:00:00,102.17,102.17,101.88,102.06,90339.0,93.8226,93.8226,93.5563,93.7216,90339.0
2019-05-16 14:30:00,102.1,102.34,102.03,102.34,41149.0,93.7584,93.9788,93.6941,93.9788,41149.0
2019-05-16 15:00:00,102.31,102.31,102.06,102.3,65373.0,93.9512,93.9512,93.7216,93.942,65373.0
2019-05-16 15:30:00,102.27,102.27,101.53,101.86,195094.0,93.9145,93.9145,93.2349,93.538,195094.0
2019-05-17 09:30:00,100.85,101.23,100.59,101.13,58673.0,92.6105,92.9594,92.3717,92.8676,58673.0
2019-05-17 10:00:00,101.06,101.54,101.03,101.54,33722.0,92.8033,93.2441,92.7758,93.2441,33722.0
2019-05-17 10:30:00,101.59,101.77,101.37,101.54,38082.0,93.29,93.4553,93.088,93.2441,38082.0
2019-05-17 11:00:00,101.58,101.79,101.49,101.61,18764.0,93.2808,93.4737,93.1982,93.3084,18764.0
2019-05-17 11:30:00,101.64,101.64,101.44,101.53,12100.0,93.3359,93.3359,93.1523,93.2349,12100.0
2019-05-17 12:00:00,101.48,101.6,101.34,101.56,19557.0,93.189,93.2992,93.0605,93.2625,19557.0
2019-05-17 12:30:00,101.54,101.57,101.44,101.54,43310.0,93.2441,93.2717,93.1523,93.2441,43310.0
2019-05-17 13:00:00,101.54,101.82,101.5,101.59,63603.0,93.2441,93.5012,93.2074,93.29,63603.0
2019-05-17 13:30:00,101.6,101.6,101.49,101.56,39434.0,93.2992,93.2992,93.1982,93.2625,39434.0
2019-05-17 14:00:00,101.56,101.58,101.24,101.38,45576.0,93.2625,93.2808,92.9686,93.0972,45576.0
2019-05-17 14:30:00,101.4,101.45,101.29,101.41,36423.0,93.1155,93.1615,93.0145,93.1247,36423.0
2019-05-17 15:00:00,101.41,101.42,100.96,101.15,39474.0,93.1247,93.1339,92.7115,92.886,39474.0
2019-05-17 15:30:00,101.15,101.15,100.47,100.48,208531.0,92.886,92.886,92.2615,92.2707,208531.0
2019-05-20 09:30:00,100.3,100.41,99.25,99.54,43950.0,92.1054,92.2064,91.1412,91.4075,43950.0
2019-05-20 10:00:00,99.54,100.05,99.38,100.05,39279.0,91.4075,91.8758,91.2606,91.8758,39279.0
2019-05-20 10:30:00,100.0,100.41,99.99,100.35,32507.0,91.8299,92.2064,91.8207,92.1513,32507.0
2019-05-20 11:00:00,100.36,100.38,99.89,100.05,29367.0,92.1605,92.1789,91.7289,91.8758,29367.0
2019-05-20 11:30:00,100.08,100.13,99.76,99.8,12676.0,91.9034,91.9493,91.6095,91.6463,12676.0
2019-05-20 12:00:00,99.77,99.87,99.74,99.77,26036.0,91.6187,91.7106,91.5912,91.6187,26036.0
2019-05-20 12:30:00,99.78,99.99,99.68,99.83,29229.0,91.6279,91.8207,91.5361,91.6738,29229.0
2019-05-20 13:00:00,99.81,99.93,99.76,99.93,26106.0,91.6555,91.7656,91.6095,91.7656,26106.0
2019-05-20 13:30:00,99.9,100.11,99.89,100.0,20332.0,91.7381,91.9309,91.7289,91.8299,20332.0
2019-05-20 14:00:00,100.02,100.05,99.77,99.8,24490.0,91.8483,91.8758,91.6187,91.6463,24490.0
2019-05-20 14:30:00,99.8,99.83,99.44,99.53,30428.0,91.6463,91.6738,91.3157,91.3983,30428.0
2019-05-20 15:00:00,99.52,99.6,99.29,99.53,40250.0,91.3891,91.4626,91.1779,91.3983,40250.0
2019-05-20 15:30:00,99.52,100.04,99.47,99.97,120407.0,91.3891,91.8667,91.3432,91.8024,120407.0
2019-05-21 09:30:00,100.43,101.17,100.28,100.32,34707.0,92.2248,92.9043,92.0871,92.1238,34707.0
2019-05-21 10:00:00,100.24,101.0,100.23,100.8,44041.0,92.0503,92.7482,92.0411,92.5646,44041.0
2019-05-21 10:30:00,100.87,100.92,100.52,100.55,37380.0,92.6289,92.6748,92.3074,92.335,37380.0
2019-05-21 11:00:00,100.56,100.89,100.56,100.71,25390.0,92.3442,92.6472,92.3442,92.4819,25390.0
2019-05-21 11:30:00,100.75,100.92,100.66,100.88,16973.0,92.5187,92.6748,92.436,92.638,16973.0
2019-05-21 12:00:00,100.83,101.09,100.76,101.03,13890.0,92.5921,92.8309,92.5278,92.7758,13890.0
2019-05-21 12:30:00,101.08,101.18,100.88,100.88,24874.0,92.8217,92.9135,92.638,92.638,24874.0
2019-05-21 13:00:00,100.93,101.03,100.88,100.98,8475.0,92.6839,92.7758,92.638,92.7299,8475.0
2019-05-21 13:30:00,100.95,101.25,100.94,101.16,11081.0,92.7023,92.9778,92.6931,92.8952,11081.0
2019-05-21 14:00:00,101.16,101.51,101.16,101.48,14254.0,92.8952,93.2166,92.8952,93.189,14254.0
2019-05-21 14:30:00,101.5,101.53,101.37,101.38,25536.0,93.2074,93.2349,93.088,93.0972,25536.0
2019-05-21 15:00:00,101.4,101.57,101.35,101.56,22328.0,93.1155,93.2717,93.0696,93.2625,22328.0
2019-05-21 15:30:00,101.55,101.58,101.29,101.48,68647.0,93.2533,93.2808,93.0145,93.189,68647.0
2019-05-22 09:30:00,101.03,102.0,101.01,101.2,65510.0,92.7758,93.6665,92.7574,92.9319,65510.0
2019-05-22 10:00:00,101.25,101.37,100.85,100.94,59616.0,92.9778,93.088,92.6105,92.6931,59616.0
2019-05-22 10:30:00,100.99,101.0,100.67,100.75,21484.0,92.739,92.7482,92.4452,92.5187,21484.0
2019-05-22 11:00:00,100.74,100.95,100.69,100.76,90291.0,92.5095,92.7023,92.4636,92.5278,90291.0
2019-05-22 11:30:00,100.76,101.03,100.69,100.77,147182.0,92.5278,92.7758,92.4636,92.537,147182.0
2019-05-22 12:00:00,100.77,100.88,100.43,100.52,72422.0,92.537,92.638,92.2248,92.3074,72422.0
2019-05-22 12:30:00,100.5,100.51,100.27,100.27,12974.0,92.2891,92.2983,92.0779,92.0779,12974.0
2019-05-22 13:00:00,100.25,100.31,100.16,100.23,25045.0,92.0595,92.1146,91.9769,92.0411,25045.0
2019-05-22 13:30:00,100.21,100.31,100.06,100.14,42491.0,92.0228,92.1146,91.885,91.9585,42491.0
2019-05-22 14:00:00,100.13,100.19,99.86,99.86,42918.0,91.9493,92.0044,91.7014,91.7014,42918.0
2019-05-22 14:30:00,99.88,99.9,99.56,99.71,102379.0,91.7197,91.7381,91.4259,91.5636,102379.0
2019-05-22 15:00:00,99.7,99.77,99.6,99.64,81919.0,91.5544,91.6187,91.4626,91.4993,81919.0
2019-05-22 15:30:00,99.64,100.03,99.63,99.93,155782.0,91.4993,91.8575,91.4902,91.7656,155782.0
2019-05-23 09:30:00,98.88,99.2,98.1,98.47,50773.0,90.8014,91.0953,90.0852,90.4249,50773.0
2019-05-23 10:00:00,98.53,99.0,98.39,98.79,43779.0,90.48,90.9116,90.3515,90.7188,43779.0
2019-05-23 10:30:00,98.8,99.25,98.79,99.03,71136.0,90.728,91.1412,90.7188,90.9392,71136.0
2019-05-23 11:00:00,99.12,99.16,98.87,99.07,38570.0,91.0218,91.0586,90.7923,90.9759,38570.0
2019-05-23 11:30:00,99.07,99.11,98.81,99.0,27705.0,90.9759,91.0126,90.7372,90.9116,27705.0
2019-05-23 12:00:00,99.0,99.21,98.89,99.11,52729.0,90.9116,91.1045,90.8106,91.0126,52729.0
2019-05-23 12:30:00,99.14,99.18,98.84,98.86,34380.0,91.0402,91.0769,90.7647,90.7831,34380.0
2019-05-23 13:00:00,98.88,99.05,98.85,98.97,24650.0,90.8014,90.9575,90.7739,90.8841,24650.0
2019-05-23 13:30:00,98.95,99.19,98.95,99.14,18745.0,90.8657,91.0861,90.8657,91.0402,18745.0
2019-05-23 14:00:00,99.15,99.16,98.91,98.92,25075.0,91.0494,91.0586,90.829,90.8382,25075.0
2019-05-23 14:30:00,98.96,99.09,98.82,98.88,22695.0,90.8749,90.9943,90.7463,90.8014,22695.0
2019-05-23 15:00:00,98.91,99.25,98.81,99.11,48532.0,90.829,91.1412,90.7372,91.0126,48532.0
2019-05-23 15:30:00,99.1,99.19,98.9,99.1,93796.0,91.0035,91.0861,90.8198,91.0035,93796.0
2019-05-24 09:30:00,99.81,99.85,99.36,99.45,36565.0,91.6555,91.6922,91.2422,91.3249,36565.0
2019-05-24 10:00:00,99.5,99.52,99.16,99.26,45110.0,91.3708,91.3891,91.0586,91.1504,45110.0
2019-05-24 10:30:00,99.29,99.56,99.25,99.27,102026.0,91.1779,91.4259,91.1412,91.1596,102026.0
2019-05-24 11:00:00,99.29,99.49,99.18,99.32,72493.0,91.1779,91.3616,91.0769,91.2055,72493.0
2019-05-24 11:30:00,99.38,99.55,99.26,99.42,29117.0,91.2606,91.4167,91.1504,91.2973,29117.0
2019-05-24 12:00:00,99.41,99.49,99.32,99.42,32170.0,91.2881,91.3616,91.2055,91.2973,32170.0
2019-05-24 12:30:00,99.42,99.48,99.31,99.41,27316.0,91.2973,91.3524,91.1963,91.2881,27316.0
2019-05-24 13:00:00,99.44,99.47,99.34,99.34,31803.0,91.3157,91.3432,91.2239,91.2239,31803.0
2019-05-24 13:30:00,99.38,99.4,99.33,99.34,40381.0,91.2606,91.279,91.2147,91.2239,40381.0
2019-05-24 14:00:00,99.37,99.49,99.3,99.35,45536.0,91.2514,91.3616,91.1871,91.233,45536.0
2019-05-24 14:30:00,99.38,99.38,99.22,99.23,27898.0,91.2606,91.2606,91.1137,91.1228,27898.0
2019-05-24 15:00:00,99.24,99.42,98.97,99.27,124528.0,91.132,91.2973,90.8841,91.1596,124528.0
2019-05-24 15:30:00,99.27,99.39,99.23,99.29,101637.0,91.1596,91.2698,91.1228,91.1779,101637.0
2019-05-28 09:30:00,99.73,100.74,99.27,99.43,47323.0,91.582,92.5095,91.1596,91.3065,47323.0
2019-05-28 10:00:00,99.42,99.54,99.31,99.43,44171.0,91.2973,91.4075,91.1963,91.3065,44171.0
2019-05-28 10:30:00,99.4,99.4,98.99,99.26,26751.0,91.279,91.279,90.9024,91.1504,26751.0
2019-05-28 11:00:00,99.24,99.44,99.16,99.21,18702.0,91.132,91.3157,91.0586,91.1045,18702.0
2019-05-28 11:30:00,99.19,99.46,99.06,99.39,15203.0,91.0861,91.334,90.9667,91.2698,15203.0
2019-05-28 12:00:00,99.33,99.47,99.3,99.45,12128.0,91.2147,91.3432,91.1871,91.3249,12128.0
2019-05-28 12:30:00,99.45,99.51,99.33,99.37,13849.0,91.3249,91.38,91.2147,91.2514,13849.0
2019-05-28 13:00:00,99.37,99.37,99.25,99.26,10951.0,91.2514,91.2514,91.1412,91.1504,10951.0
2019-05-28 13:30:00,99.27,99.36,99.22,99.34,21846.0,91.1596,91.2422,91.1137,91.2239,21846.0
2019-05-28 14:00:00,99.33,99.33,99.17,99.28,19798.0,91.2147,91.2147,91.0677,91.1688,19798.0
2019-05-28 14:30:00,99.25,99.32,98.95,99.01,32713.0,91.1412,91.2055,90.8657,90.9208,32713.0
2019-05-28 15:00:00,99.0,99.15,98.99,99.08,28746.0,90.9116,91.0494,90.9024,90.9851,28746.0
2019-05-28 15:30:00,99.08,99.17,98.86,98.86,104229.0,90.9851,91.0677,90.7831,90.7831,104229.0
2019-05-29 09:30:00,98.31,98.39,97.23,97.52,32520.0,90.278,90.3515,89.2862,89.5525,32520.0
2019-05-29 10:00:00,97.59,97.94,97.44,97.83,26668.0,89.6168,89.9382,89.4791,89.8372,26668.0
2019-05-29 10:30:00,97.84,98.12,97.48,97.54,37634.0,89.8464,90.1035,89.5158,89.5709,37634.0
2019-05-29 11:00:00,97.52,97.78,97.48,97.63,24300.0,89.5525,89.7913,89.5158,89.6536,24300.0
2019-05-29 11:30:00,97.66,97.76,97.48,97.68,27568.0,89.6811,89.7729,89.5158,89.6995,27568.0
2019-05-29 12:00:00,97.69,97.83,97.63,97.81,10195.0,89.7087,89.8372,89.6536,89.8189,10195.0
2019-05-29 12:30:00,97.79,97.85,97.66,97.68,14643.0,89.8005,89.8556,89.6811,89.6995,14643.0
2019-05-29 13:00:00,97.69,98.15,97.65,97.99,13918.0,89.7087,90.1311,89.6719,89.9841,13918.0
2019-05-29 13:30:00,97.99,98.12,97.87,98.01,11234.0,89.9841,90.1035,89.874,90.0025,11234.0
2019-05-29 14:00:00,98.0,98.1,97.87,97.92,11914.0,89.9933,90.0852,89.874,89.9199,11914.0
2019-05-29 14:30:00,97.93,97.93,97.34,97.48,26219.0,89.9291,89.9291,89.3873,89.5158,26219.0
2019-05-29 15:00:00,97.47,97.66,97.37,97.6,30048.0,89.5066,89.6811,89.4148,89.626,30048.0
2019-05-29 15:30:00,97.59,97.9,97.55,97.78,97072.0,89.6168,89.9015,89.5801,89.7913,97072.0
2019-05-30 09:30:00,98.02,98.9,97.98,98.81,9882.0,90.0117,90.8198,89.975,90.7372,9882.0
2019-05-30 10:00:00,98.73,99.1,98.66,98.94,16529.0,90.6637,91.0035,90.5994,90.8565,16529.0
2019-05-30 10:30:00,98.97,99.03,98.74,98.81,24182.0,90.8841,90.9392,90.6729,90.7372,24182.0
2019-05-30 11:00:00,98.83,99.12,98.79,98.96,23447.0,90.7555,91.0218,90.7188,90.8749,23447.0
2019-05-30 11:30:00,99.0,99.06,98.93,99.03,32571.0,90.9116,90.9667,90.8474,90.9392,32571.0
2019-05-30 12:00:00,99.1,99.16,98.95,99.04,20662.0,91.0035,91.0586,90.8657,90.9484,20662.0
2019-05-30 12:30:00,99.0,99.22,98.97,99.09,13933.0,90.9116,91.1137,90.8841,90.9943,13933.0
2019-05-30 13:00:00,99.08,99.25,99.06,99.12,20061.0,90.9851,91.1412,90.9667,91.0218,20061.0
2019-05-30 13:30:00,99.13,99.24,99.07,99.2,15269.0,91.031,91.132,90.9759,91.0953,15269.0
2019-05-30 14:00:00,99.19,99.35,99.18,99.28,15568.0,91.0861,91.233,91.0769,91.1688,15568.0
2019-05-30 14:30:00,99.26,99.26,98.99,99.18,18760.0,91.1504,91.1504,90.9024,91.0769,18760.0
2019-05-30 15:00:00,99.15,99.46,99.05,99.4,25841.0,91.0494,91.334,90.9575,91.279,25841.0
2019-05-30 15:30:00,99.37,99.57,99.33,99.46,73443.0,91.2514,91.4351,91.2147,91.334,73443.0
2019-05-31 09:30:00,97.2,97.49,94.71,96.23,156804.0,89.2587,89.525,86.9721,88.3679,156804.0
2019-05-31 10:00:00,96.31,96.89,96.15,96.78,83464.0,88.4414,88.974,88.2945,88.873,83464.0
2019-05-31 10:30:00,96.8,97.03,96.49,96.5,146364.0,88.8914,89.1026,88.6067,88.6159,146364.0
2019-05-31 11:00:00,96.49,96.67,96.38,96.58,78546.0,88.6067,88.772,88.5057,88.6893,78546.0
2019-05-31 11:30:00,96.57,96.79,96.5,96.78,103859.0,88.6802,88.8822,88.6159,88.873,103859.0
2019-05-31 12:00:00,96.8,96.93,96.67,96.92,40349.0,88.8914,89.0108,88.772,89.0016,40349.0
2019-05-31 12:30:00,96.93,97.12,96.82,97.03,23311.0,89.0108,89.1852,88.9097,89.1026,23311.0
2019-05-31 13:00:00,97.03,97.46,97.0,97.41,40551.0,89.1026,89.4975,89.075,89.4515,40551.0
2019-05-31 13:30:00,97.44,97.52,97.27,97.49,25437.0,89.4791,89.5525,89.323,89.525,25437.0
2019-05-31 14:00:00,97.51,97.52,96.82,96.92,218408.0,89.5434,89.5525,88.9097,89.0016,218408.0
2019-05-31 14:30:00,96.88,97.25,96.82,97.21,29956.0,88.9648,89.3046,88.9097,89.2679,29956.0
2019-05-31 15:00:00,97.23,97.23,96.88,96.98,47866.0,89.2862,89.2862,88.9648,89.0567,47866.0
2019-05-31 15:30:00,96.96,97.13,96.85,97.05,146552.0,89.0383,89.1944,88.9373,89.1209,146552.0
2019-06-03 09:30:00,97.24,98.0,97.24,97.87,16012.0,89.2954,89.9933,89.2954,89.874,16012.0
2019-06-03 10:00:00,97.81,98.97,97.54,98.91,26509.0,89.8189,90.8841,89.5709,90.829,26509.0
2019-06-03 10:30:00,98.96,99.15,98.68,98.86,36612.0,90.8749,91.0494,90.6178,90.7831,36612.0
2019-06-03 11:00:00,98.84,98.85,98.48,98.56,28988.0,90.7647,90.7739,90.4341,90.5076,28988.0
2019-06-03 11:30:00,98.58,99.0,98.49,98.95,24837.0,90.5259,90.9116,90.4433,90.8657,24837.0
2019-06-03 12:00:00,98.94,99.02,98.67,98.76,36081.0,90.8565,90.93,90.6086,90.6912,36081.0
2019-06-03 12:30:00,98.78,99.07,98.69,99.03,20993.0,90.7096,90.9759,90.627,90.9392,20993.0
2019-06-03 13:00:00,99.04,99.55,98.93,99.44,38955.0,90.9484,91.4167,90.8474,91.3157,38955.0
2019-06-03 13:30:00,99.4,99.72,99.11,99.65,20725.0,91.279,91.5728,91.0126,91.5085,20725.0
2019-06-03 14:00:00,99.61,99.81,99.39,99.43,17526.0,91.4718,91.6555,91.2698,91.3065,17526.0
2019-06-03 14:30:00,99.49,99.56,99.05,99.12,18140.0,91.3616,91.4259,90.9575,91.0218,18140.0
2019-06-03 15:00:00,99.15,99.32,98.89,99.03,31268.0,91.0494,91.2055,90.8106,90.9392,31268.0
2019-06-03 15:30:00,98.98,99.69,98.91,99.6,98399.0,90.8933,91.5453,90.829,91.4626,98399.0
2019-06-04 09:30:00,100.16,100.84,99.78,99.98,66020.0,91.9769,92.6013,91.6279,91.8116,66020.0
2019-06-04 10:00:00,100.02,100.15,99.62,99.68,115336.0,91.8483,91.9677,91.481,91.5361,115336.0
2019-06-04 10:30:00,99.7,99.82,99.2,99.54,52448.0,91.5544,91.6646,91.0953,91.4075,52448.0
2019-06-04 11:00:00,99.51,100.08,99.45,99.58,72502.0,91.38,91.9034,91.3249,91.4442,72502.0
2019-06-04 11:30:00,99.62,99.65,99.42,99.49,49992.0,91.481,91.5085,91.2973,91.3616,49992.0
2019-06-04 12:00:00,99.49,99.53,99.38,99.45,33972.0,91.3616,91.3983,91.2606,91.3249,33972.0
2019-06-04 12:30:00,99.47,99.66,99.43,99.54,146318.0,91.3432,91.5177,91.3065,91.4075,146318.0
2019-06-04 13:00:00,99.55,99.57,99.36,99.46,60375.0,91.4167,91.4351,91.2422,91.334,60375.0
2019-06-04 13:30:00,99.48,99.63,99.41,99.46,81507.0,91.3524,91.4902,91.2881,91.334,81507.0
2019-06-04 14:00:00,99.46,99.5,99.4,99.46,42825.0,91.334,91.3708,91.279,91.334,42825.0
2019-06-04 14:30:00,99.46,99.47,99.07,99.12,81247.0,91.334,91.3432,90.9759,91.0218,81247.0
2019-06-04 15:00:00,99.11,99.8,99.05,99.8,199409.0,91.0126,91.6463,90.9575,91.6463,199409.0
2019-06-04 15:30:00,99.8,100.44,99.76,100.42,187663.0,91.6463,92.234,91.6095,92.2156,187663.0
2019-06-05 09:30:00,101.07,101.6,100.45,101.6,33987.0,92.8125,93.2992,92.2432,93.2992,33987.0
2019-06-05 10:00:00,101.67,101.73,101.36,101.57,11028.0,93.3635,93.4186,93.0788,93.2717,11028.0
2019-06-05 10:30:00,101.46,101.53,101.11,101.21,13091.0,93.1706,93.2349,92.8492,92.9411,13091.0
2019-06-05 11:00:00,101.24,102.0,101.24,102.0,24263.0,92.9686,93.6665,92.9686,93.6665,24263.0
2019-06-05 11:30:00,102.04,102.6,101.94,102.53,21424.0,93.7033,94.2175,93.6114,94.1532,21424.0
2019-06-05 12:00:00,102.56,102.85,102.36,102.67,20247.0,94.1808,94.4471,93.9971,94.2818,20247.0
2019-06-05 12:30:00,102.68,102.73,102.51,102.72,12045.0,94.291,94.3369,94.1349,94.3277,12045.0
2019-06-05 13:00:00,102.68,102.83,102.68,102.77,9669.0,94.291,94.4287,94.291,94.3736,9669.0
2019-06-05 13:30:00,102.79,102.84,102.65,102.82,12308.0,94.392,94.4379,94.2634,94.4195,12308.0
2019-06-05 14:00:00,102.81,102.97,102.77,102.82,16643.0,94.4104,94.5573,94.3736,94.4195,16643.0
2019-06-05 14:30:00,102.84,102.85,102.72,102.75,13928.0,94.4379,94.4471,94.3277,94.3553,13928.0
2019-06-05 15:00:00,102.76,102.98,102.76,102.93,25781.0,94.3644,94.5665,94.3644,94.5205,25781.0
2019-06-05 15:30:00,102.94,103.56,102.78,103.3,111021.0,94.5297,95.0991,94.3828,94.8603,111021.0
2019-06-06 09:30:00,103.14,103.81,103.14,103.74,9699.0,94.7134,95.3287,94.7134,95.2644,9699.0
2019-06-06 10:00:00,103.69,103.96,103.41,103.45,15227.0,95.2185,95.4664,94.9613,94.9981,15227.0
2019-06-06 10:30:00,103.33,103.58,103.28,103.28,35028.0,94.8879,95.1174,94.842,94.842,35028.0
2019-06-06 11:00:00,103.25,103.29,102.91,103.16,17474.0,94.8144,94.8511,94.5022,94.7318,17474.0
2019-06-06 11:30:00,103.14,103.19,102.68,102.69,21430.0,94.7134,94.7593,94.291,94.3002,21430.0
2019-06-06 12:00:00,102.66,102.87,102.65,102.79,7499.0,94.2726,94.4654,94.2634,94.392,7499.0
2019-06-06 12:30:00,102.84,103.0,102.84,102.96,17701.0,94.4379,94.5848,94.4379,94.5481,17701.0
2019-06-06 13:00:00,102.96,103.09,102.95,103.03,6978.0,94.5481,94.6675,94.5389,94.6124,6978.0
2019-06-06 13:30:00,103.07,103.08,102.83,102.91,10211.0,94.6491,94.6583,94.4287,94.5022,10211.0
2019-06-06 14:00:00,102.91,103.27,102.87,103.19,58080.0,94.5022,94.8328,94.4654,94.7593,58080.0
2019-06-06 14:30:00,103.19,103.64,103.19,103.57,18352.0,94.7593,95.1725,94.7593,95.1083,18352.0
2019-06-06 15:00:00,103.56,103.7,103.49,103.56,66562.0,95.0991,95.2276,95.0348,95.0991,66562.0
2019-06-06 15:30:00,103.57,103.92,103.53,103.7,63771.0,95.1083,95.4297,95.0715,95.2276,63771.0
2019-06-07 09:30:00,104.41,104.49,103.92,104.03,11307.0,95.8796,95.9531,95.4297,95.5307,11307.0
2019-06-07 10:00:00,104.05,104.2,103.82,103.94,5876.0,95.549,95.6868,95.3378,95.448,5876.0
2019-06-07 10:30:00,104.05,104.33,103.93,104.27,47716.0,95.549,95.8062,95.4388,95.7511,47716.0
2019-06-07 11:00:00,104.28,104.29,103.65,103.69,61796.0,95.7603,95.7694,95.1817,95.2185,61796.0
2019-06-07 11:30:00,103.67,103.71,103.5,103.5,5808.0,95.2001,95.2368,95.044,95.044,5808.0
2019-06-07 12:00:00,103.52,104.07,103.48,103.91,6235.0,95.0623,95.5674,95.0256,95.4205,6235.0
2019-06-07 12:30:00,103.97,104.04,103.83,103.89,3701.0,95.4756,95.5399,95.347,95.4021,3701.0
2019-06-07 13:00:00,103.95,104.01,103.67,103.73,4981.0,95.4572,95.5123,95.2001,95.2552,4981.0
2019-06-07 13:30:00,103.73,103.82,103.64,103.73,8357.0,95.2552,95.3378,95.1725,95.2552,8357.0
2019-06-07 14:00:00,103.75,103.87,103.46,103.87,12405.0,95.2736,95.3837,95.0072,95.3837,12405.0
2019-06-07 14:30:00,103.85,104.05,103.84,104.03,8450.0,95.3654,95.549,95.3562,95.5307,8450.0
2019-06-07 15:00:00,104.05,104.45,104.02,104.44,14544.0,95.549,95.9164,95.5215,95.9072,14544.0
2019-06-07 15:30:00,104.45,104.5,104.12,104.13,78169.0,95.9164,95.9623,95.6133,95.6225,78169.0
2019-06-10 09:30:00,104.58,105.36,104.45,105.35,25384.0,96.0357,96.752,95.9164,96.7428,25384.0
2019-06-10 10:00:00,105.32,105.47,105.05,105.23,8416.0,96.7153,96.853,96.4673,96.6326,8416.0
2019-06-10 10:30:00,105.24,105.4,105.2,105.26,8662.0,96.6418,96.7887,96.6051,96.6602,8662.0
2019-06-10 11:00:00,105.26,105.33,105.15,105.17,5023.0,96.6602,96.7245,96.5592,96.5775,5023.0
2019-06-10 11:30:00,105.18,105.59,105.1,105.45,15512.0,96.5867,96.9632,96.5133,96.8347,15512.0
2019-06-10 12:00:00,105.41,105.45,105.15,105.16,11406.0,96.7979,96.8347,96.5592,96.5684,11406.0
2019-06-10 12:30:00,105.17,105.26,105.05,105.17,33633.0,96.5775,96.6602,96.4673,96.5775,33633.0
2019-06-10 13:00:00,105.19,105.29,105.1,105.18,16914.0,96.5959,96.6877,96.5133,96.5867,16914.0
2019-06-10 13:30:00,105.18,105.28,104.97,105.02,8725.0,96.5867,96.6786,96.3939,96.4398,8725.0
2019-06-10 14:00:00,105.05,105.05,104.84,104.87,7125.0,96.4673,96.4673,96.2745,96.302,7125.0
2019-06-10 14:30:00,104.84,105.17,104.84,105.17,15505.0,96.2745,96.5775,96.2745,96.5775,15505.0
2019-06-10 15:00:00,105.13,105.49,105.13,105.16,15727.0,96.5408,96.8714,96.5408,96.5684,15727.0
2019-06-10 15:30:00,105.13,105.63,105.13,105.5,66643.0,96.5408,97.0,96.5408,96.8806,66643.0
2019-06-11 09:30:00,105.91,105.99,105.45,105.47,8399.0,97.2571,97.3305,96.8347,96.853,8399.0
2019-06-11 10:00:00,105.51,105.51,104.66,105.2,10185.0,96.8898,96.8898,96.1092,96.6051,10185.0
2019-06-11 10:30:00,105.17,105.5,105.08,105.5,31115.0,96.5775,96.8806,96.4949,96.8806,31115.0
2019-06-11 11:00:00,105.48,105.55,105.4,105.47,65147.0,96.8622,96.9265,96.7887,96.853,65147.0
2019-06-11 11:30:00,105.47,105.5,104.79,104.81,14374.0,96.853,96.8806,96.2286,96.247,14374.0
2019-06-11 12:00:00,104.81,104.9,104.26,104.5,23468.0,96.247,96.3296,95.7419,95.9623,23468.0
2019-06-11 12:30:00,104.58,104.83,104.3,104.36,44468.0,96.0357,96.2653,95.7786,95.8337,44468.0
2019-06-11 13:00:00,104.34,104.59,104.34,104.43,9287.0,95.8153,96.0449,95.8153,95.898,9287.0
2019-06-11 13:30:00,104.45,104.8,104.4,104.74,8137.0,95.9164,96.2378,95.8704,96.1827,8137.0
2019-06-11 14:00:00,104.77,105.12,104.77,105.12,8535.0,96.2102,96.5316,96.2102,96.5316,8535.0
2019-06-11 14:30:00,105.12,105.14,104.91,105.02,15988.0,96.5316,96.55,96.3388,96.4398,15988.0
2019-06-11 15:00:00,105.01,105.06,104.78,104.83,17821.0,96.4306,96.4765,96.2194,96.2653,17821.0
2019-06-11 15:30:00,104.82,105.17,104.78,104.99,79925.0,96.2561,96.5775,96.2194,96.4122,79925.0
2019-06-12 09:30:00,105.11,105.45,104.93,104.97,8156.0,96.5224,96.8347,96.3571,96.3939,8156.0
2019-06-12 10:00:00,105.06,105.12,104.42,104.48,14903.0,96.4765,96.5316,95.8888,95.9439,14903.0
2019-06-12 10:30:00,104.51,104.86,104.31,104.46,12534.0,95.9715,96.2929,95.7878,95.9255,12534.0
2019-06-12 11:00:00,104.42,104.71,104.41,104.52,16716.0,95.8888,96.1551,95.8796,95.9806,16716.0
2019-06-12 11:30:00,104.57,104.78,104.51,104.67,18621.0,96.0266,96.2194,95.9715,96.1184,18621.0
2019-06-12 12:00:00,104.66,104.86,104.53,104.68,22657.0,96.1092,96.2929,95.9898,96.1276,22657.0
2019-06-12 12:30:00,104.73,104.82,104.55,104.8,11790.0,96.1735,96.2561,96.0082,96.2378,11790.0
2019-06-12 13:00:00,104.81,104.98,104.73,104.95,15024.0,96.247,96.4031,96.1735,96.3755,15024.0
2019-06-12 13:30:00,104.91,105.16,104.89,105.16,18620.0,96.3388,96.5684,96.3204,96.5684,18620.0
2019-06-12 14:00:00,105.15,105.18,104.91,104.95,19493.0,96.5592,96.5867,96.3388,96.3755,19493.0
2019-06-12 14:30:00,104.95,105.09,104.89,104.92,20749.0,96.3755,96.5041,96.3204,96.348,20749.0
2019-06-12 15:00:00,104.91,104.91,104.6,104.6,17059.0,96.3388,96.3388,96.0541,96.0541,17059.0
2019-06-12 15:30:00,104.58,104.62,104.37,104.54,89945.0,96.0357,96.0725,95.8429,95.999,89945.0
2019-06-13 09:30:00,105.03,105.56,104.87,105.15,49593.0,96.6963,97.1842,96.549,96.8067,49593.0
2019-06-13 10:00:00,105.17,105.2,104.93,104.97,29592.0,96.8251,96.8528,96.6042,96.641,29592.0
2019-06-13 10:30:00,104.96,105.06,104.8,104.89,27078.0,96.6318,96.7239,96.4845,96.5674,27078.0
2019-06-13 11:00:00,104.95,104.96,104.56,104.69,36136.0,96.6226,96.6318,96.2636,96.3832,36136.0
2019-06-13 11:30:00,104.68,105.13,104.68,104.88,29498.0,96.374,96.7883,96.374,96.5582,29498.0
2019-06-13 12:00:00,104.94,105.01,104.79,104.86,16426.0,96.6134,96.6778,96.4753,96.5397,16426.0
2019-06-13 12:30:00,104.86,105.16,104.82,105.16,17848.0,96.5397,96.8159,96.5029,96.8159,17848.0
2019-06-13 13:00:00,105.16,105.25,105.1,105.21,13355.0,96.8159,96.8988,96.7607,96.862,13355.0
2019-06-13 13:30:00,105.19,105.26,105.13,105.13,11301.0,96.8436,96.908,96.7883,96.7883,11301.0
2019-06-13 14:00:00,105.13,105.3,105.05,105.26,14963.0,96.7883,96.9448,96.7147,96.908,14963.0
2019-06-13 14:30:00,105.26,105.4,105.19,105.4,16427.0,96.908,97.0369,96.8436,97.0369,16427.0
2019-06-13 15:00:00,105.39,105.39,105.18,105.24,16793.0,97.0277,97.0277,96.8344,96.8896,16793.0
2019-06-13 15:30:00,105.23,105.36,105.04,105.33,63192.0,96.8804,97.0001,96.7055,96.9725,63192.0
2019-06-14 09:30:00,105.19,105.8,104.67,104.89,38794.0,96.8436,97.4052,96.3648,96.5674,38794.0
2019-06-14 10:00:00,104.79,104.96,104.35,104.46,8968.0,96.4753,96.6318,96.0702,96.1715,8968.0
2019-06-14 10:30:00,104.47,104.93,104.36,104.92,11138.0,96.1807,96.6042,96.0794,96.595,11138.0
2019-06-14 11:00:00,104.92,104.96,104.66,104.84,13547.0,96.595,96.6318,96.3556,96.5213,13547.0
2019-06-14 11:30:00,104.84,104.85,104.44,104.56,12868.0,96.5213,96.5305,96.1531,96.2636,12868.0
2019-06-14 12:00:00,104.54,104.65,104.32,104.61,9975.0,96.2451,96.3464,96.0426,96.3096,9975.0
2019-06-14 12:30:00,104.61,105.07,104.61,105.05,34076.0,96.3096,96.7331,96.3096,96.7147,34076.0
2019-06-14 13:00:00,105.09,105.35,105.04,105.3,16759.0,96.7515,96.9909,96.7055,96.9448,16759.0
2019-06-14 13:30:00,105.31,105.51,105.22,105.41,24511.0,96.954,97.1382,96.8712,97.0461,24511.0
2019-06-14 14:00:00,105.4,105.88,105.31,105.71,43404.0,97.0369,97.4788,96.954,97.3223,43404.0
2019-06-14 14:30:00,105.71,106.1,105.69,106.04,30322.0,97.3223,97.6814,97.3039,97.6261,30322.0
2019-06-14 15:00:00,106.04,106.23,105.96,106.21,32739.0,97.6261,97.801,97.5525,97.7826,32739.0
2019-06-14 15:30:00,106.19,106.26,105.98,106.02,69545.0,97.7642,97.8287,97.5709,97.6077,69545.0
2019-06-17 09:30:00,106.05,106.37,105.59,106.06,224035.0,97.6353,97.9299,97.2118,97.6445,224035.0
2019-06-17 10:00:00,106.03,106.08,105.38,105.97,106280.0,97.6169,97.6629,97.0185,97.5617,106280.0
2019-06-17 10:30:00,106.05,106.11,105.78,105.87,79769.0,97.6353,97.6906,97.3867,97.4696,79769.0
2019-06-17 11:00:00,105.9,105.95,105.5,105.69,59717.0,97.4972,97.5433,97.129,97.3039,59717.0
2019-06-17 11:30:00,105.71,105.74,104.91,104.91,26359.0,97.3223,97.3499,96.5858,96.5858,26359.0
2019-06-17 12:00:00,104.92,104.98,104.44,104.73,36139.0,96.595,96.6502,96.1531,96.4201,36139.0
2019-06-17 12:30:00,104.75,104.97,104.75,104.95,28728.0,96.4385,96.641,96.4385,96.6226,28728.0
2019-06-17 13:00:00,104.95,105.03,104.9,104.91,46049.0,96.6226,96.6963,96.5766,96.5858,46049.0
2019-06-17 13:30:00,104.9,105.13,104.9,105.1,31242.0,96.5766,96.7883,96.5766,96.7607,31242.0
2019-06-17 14:00:00,105.1,105.17,104.99,105.07,39713.0,96.7607,96.8251,96.6594,96.7331,39713.0
2019-06-17 14:30:00,105.08,105.21,105.05,105.12,47257.0,96.7423,96.862,96.7147,96.7791,47257.0
2019-06-17 15:00:00,105.12,105.12,104.68,104.69,40211.0,96.7791,96.7791,96.374,96.3832,40211.0
2019-06-17 15:30:00,104.67,104.72,104.41,104.62,125616.0,96.3648,96.4109,96.1255,96.3188,125616.0
2019-06-18 09:30:00,105.5,106.53,104.91,106.22,16855.0,97.129,98.0772,96.5858,97.7918,16855.0
2019-06-18 10:00:00,106.23,106.76,106.23,106.4,144718.0,97.801,98.289,97.801,97.9576,144718.0
2019-06-18 10:30:00,106.36,106.89,106.34,106.89,17949.0,97.9207,98.4087,97.9023,98.4087,17949.0
2019-06-18 11:00:00,106.89,106.95,106.58,106.69,15357.0,98.4087,98.4639,98.1233,98.2245,15357.0
2019-06-18 11:30:00,106.63,106.63,106.16,106.17,13681.0,98.1693,98.1693,97.7366,97.7458,13681.0
2019-06-18 12:00:00,106.13,106.21,105.85,105.9,15374.0,97.709,97.7826,97.4512,97.4972,15374.0
2019-06-18 12:30:00,105.91,105.94,105.59,105.67,14547.0,97.5064,97.5341,97.2118,97.2855,14547.0
2019-06-18 13:00:00,105.71,105.71,105.46,105.54,8605.0,97.3223,97.3223,97.0921,97.1658,8605.0
2019-06-18 13:30:00,105.55,105.78,105.43,105.75,11157.0,97.175,97.3867,97.0645,97.3591,11157.0
2019-06-18 14:00:00,105.77,105.98,105.76,105.9,13227.0,97.3775,97.5709,97.3683,97.4972,13227.0
2019-06-18 14:30:00,105.88,105.93,105.74,105.77,17609.0,97.4788,97.5248,97.3499,97.3775,17609.0
2019-06-18 15:00:00,105.77,105.81,105.62,105.81,14954.0,97.3775,97.4144,97.2394,97.4144,14954.0
2019-06-18 15:30:00,105.76,106.24,105.69,106.16,77962.0,97.3683,97.8102,97.3039,97.7366,77962.0
2019-06-19 09:30:00,106.27,106.42,105.64,105.66,12151.0,97.8379,97.976,97.2579,97.2763,12151.0
2019-06-19 10:00:00,105.64,105.7,105.32,105.48,10133.0,97.2579,97.3131,96.9632,97.1106,10133.0
2019-06-19 10:30:00,105.5,105.64,105.2,105.62,9938.0,97.129,97.2579,96.8528,97.2394,9938.0
2019-06-19 11:00:00,105.6,105.85,105.55,105.84,11323.0,97.221,97.4512,97.175,97.442,11323.0
2019-06-19 11:30:00,105.85,105.85,105.5,105.66,7405.0,97.4512,97.4512,97.129,97.2763,7405.0
2019-06-19 12:00:00,105.66,105.76,105.53,105.75,6434.0,97.2763,97.3683,97.1566,97.3591,6434.0
2019-06-19 12:30:00,105.71,105.89,105.62,105.88,6595.0,97.3223,97.488,97.2394,97.4788,6595.0
2019-06-19 13:00:00,105.86,105.91,105.68,105.81,5950.0,97.4604,97.5064,97.2947,97.4144,5950.0
2019-06-19 13:30:00,105.83,105.95,105.75,105.88,7992.0,97.4328,97.5433,97.3591,97.4788,7992.0
2019-06-19 14:00:00,105.93,106.43,105.57,106.35,12272.0,97.5248,97.9852,97.1934,97.9115,12272.0
2019-06-19 14:30:00,106.34,106.86,106.34,106.82,12025.0,97.9023,98.3811,97.9023,98.3442,12025.0
2019-06-19 15:00:00,106.84,107.21,106.83,107.01,16945.0,98.3626,98.7033,98.3534,98.5192,16945.0
2019-06-19 15:30:00,107.04,107.28,106.89,107.16,42820.0,98.5468,98.7677,98.4087,98.6573,42820.0
2019-06-20 09:30:00,107.91,108.84,107.91,108.49,23191.0,99.3477,100.2039,99.3477,99.8817,23191.0
2019-06-20 10:00:00,108.47,109.43,108.47,108.75,23695.0,99.8633,100.7471,99.8633,100.1211,23695.0
2019-06-20 10:30:00,108.74,108.99,108.47,108.82,16485.0,100.1119,100.342,99.8633,100.1855,16485.0
2019-06-20 11:00:00,108.81,108.82,107.77,107.78,27103.0,100.1763,100.1855,99.2188,99.2281,27103.0
2019-06-20 11:30:00,107.77,107.84,107.53,107.63,13712.0,99.2188,99.2833,98.9979,99.09,13712.0
2019-06-20 12:00:00,107.6,107.62,107.06,107.61,11495.0,99.0623,99.0808,98.5652,99.0715,11495.0
2019-06-20 12:30:00,107.58,107.69,107.4,107.67,6100.0,99.0439,99.1452,98.8782,99.1268,6100.0
2019-06-20 13:00:00,107.69,107.84,107.55,107.84,6621.0,99.1452,99.2833,99.0163,99.2833,6621.0
2019-06-20 13:30:00,107.83,107.85,107.66,107.79,11346.0,99.2741,99.2925,99.1176,99.2373,11346.0
2019-06-20 14:00:00,107.73,107.97,107.73,107.91,13357.0,99.182,99.403,99.182,99.3477,13357.0
2019-06-20 14:30:00,107.91,108.09,107.91,108.01,13434.0,99.3477,99.5135,99.3477,99.4398,13434.0
2019-06-20 15:00:00,108.05,108.18,107.92,108.12,14996.0,99.4766,99.5963,99.3569,99.5411,14996.0
2019-06-20 15:30:00,108.12,108.47,108.07,108.26,79609.0,99.5411,99.8633,99.495,99.67,79609.0
2019-06-21 09:30:00,108.39,108.43,107.99,108.23,102568.0,99.7897,99.8265,99.4214,99.6423,102568.0
2019-06-21 10:00:00,108.26,108.26,108.01,108.19,19631.0,99.67,99.67,99.4398,99.6055,19631.0
2019-06-21 10:30:00,108.19,108.23,108.01,108.05,16184.0,99.6055,99.6423,99.4398,99.4766,16184.0
2019-06-21 11:00:00,108.06,108.54,108.05,108.16,22258.0,99.4858,99.9278,99.4766,99.5779,22258.0
2019-06-21 11:30:00,108.1,108.24,108.03,108.13,9233.0,99.5227,99.6516,99.4582,99.5503,9233.0
2019-06-21 12:00:00,108.14,108.14,107.73,107.76,3428.0,99.5595,99.5595,99.182,99.2096,3428.0
2019-06-21 12:30:00,107.73,107.96,107.71,107.84,6354.0,99.182,99.3938,99.1636,99.2833,6354.0
2019-06-21 13:00:00,107.82,107.82,107.47,107.47,20033.0,99.2649,99.2649,98.9427,98.9427,20033.0
2019-06-21 13:30:00,107.5,107.54,107.37,107.5,5472.0,98.9703,99.0071,98.8506,98.9703,5472.0
2019-06-21 14:00:00,107.47,107.62,107.32,107.59,8940.0,98.9427,99.0808,98.8046,99.0531,8940.0
2019-06-21 14:30:00,107.63,107.79,107.6,107.68,5367.0,99.09,99.2373,99.0623,99.136,5367.0
2019-06-21 15:00:00,107.65,107.89,107.64,107.76,9599.0,99.1084,99.3293,99.0992,99.2096,9599.0
2019-06-21 15:30:00,107.8,107.96,107.65,107.84,53943.0,99.2465,99.3938,99.1084,99.2833,53943.0
2019-06-24 09:30:00,108.2,108.34,107.6,107.99,10835.0,99.6147,99.7436,99.0623,99.4214,10835.0
2019-06-24 10:00:00,108.04,108.25,107.91,108.24,8500.0,99.4674,99.6608,99.3477,99.6516,8500.0
2019-06-24 10:30:00,108.25,108.37,108.16,108.32,8226.0,99.6608,99.7712,99.5779,99.7252,8226.0
2019-06-24 11:00:00,108.34,108.68,108.31,108.64,7533.0,99.7436,100.0566,99.716,100.0198,7533.0
2019-06-24 11:30:00,108.6,108.81,108.59,108.64,5198.0,99.983,100.1763,99.9738,100.0198,5198.0
2019-06-24 12:00:00,108.64,108.78,108.61,108.76,5273.0,100.0198,100.1487,99.9922,100.1303,5273.0
2019-06-24 12:30:00,108.73,108.73,108.59,108.65,7001.0,100.1027,100.1027,99.9738,100.029,7001.0
2019-06-24 13:00:00,108.66,108.81,108.62,108.72,8625.0,100.0382,100.1763,100.0014,100.0935,8625.0
2019-06-24 13:30:00,108.73,108.91,108.69,108.75,9617.0,100.1027,100.2684,100.0659,100.1211,9617.0
2019-06-24 14:00:00,108.72,108.73,108.45,108.46,16865.0,100.0935,100.1027,99.8449,99.8541,16865.0
2019-06-24 14:30:00,108.49,108.51,108.33,108.34,14902.0,99.8817,99.9001,99.7344,99.7436,14902.0
2019-06-24 15:00:00,108.35,108.35,108.24,108.33,10622.0,99.7528,99.7528,99.6516,99.7344,10622.0
2019-06-24 15:30:00,108.31,108.32,107.87,107.89,88369.0,99.716,99.7252,99.3109,99.3293,88369.0
2019-06-25 09:30:00,108.15,108.41,107.35,107.88,33109.0,99.5687,99.8081,98.8322,99.3201,33109.0
2019-06-25 10:00:00,107.84,108.34,107.76,108.0,25761.0,99.2833,99.7436,99.2096,99.4306,25761.0
2019-06-25 10:30:00,108.0,108.04,107.59,107.74,29637.0,99.4306,99.4674,99.0531,99.1912,29637.0
2019-06-25 11:00:00,107.71,107.93,107.6,107.81,79993.0,99.1636,99.3662,99.0623,99.2557,79993.0
2019-06-25 11:30:00,107.86,107.93,107.64,107.69,12887.0,99.3017,99.3662,99.0992,99.1452,12887.0
2019-06-25 12:00:00,107.68,107.78,107.6,107.71,11611.0,99.136,99.2281,99.0623,99.1636,11611.0
2019-06-25 12:30:00,107.76,107.94,107.6,107.84,12617.0,99.2096,99.3754,99.0623,99.2833,12617.0
2019-06-25 13:00:00,107.86,108.01,107.71,108.01,11178.0,99.3017,99.4398,99.1636,99.4398,11178.0
2019-06-25 13:30:00,108.01,108.08,107.81,107.81,17685.0,99.4398,99.5043,99.2557,99.2557,17685.0
2019-06-25 14:00:00,107.83,107.92,107.63,107.65,16437.0,99.2741,99.3569,99.09,99.1084,16437.0
2019-06-25 14:30:00,107.64,107.74,107.44,107.72,15778.0,99.0992,99.1912,98.915,99.1728,15778.0
2019-06-25 15:00:00,107.72,108.02,107.69,107.87,20196.0,99.1728,99.449,99.1452,99.3109,20196.0
2019-06-25 15:30:00,107.87,107.92,107.55,107.58,73904.0,99.3109,99.3569,99.0163,99.0439,73904.0
2019-06-26 09:30:00,107.81,108.46,107.67,107.73,100127.0,99.2557,99.8541,99.1268,99.182,100127.0
2019-06-26 10:00:00,107.74,107.74,106.92,107.09,14571.0,99.1912,99.1912,98.4363,98.5928,14571.0
2019-06-26 10:30:00,107.14,107.61,107.14,107.61,10687.0,98.6388,99.0715,98.6388,99.0715,10687.0
2019-06-26 11:00:00,107.62,107.71,107.11,107.18,17018.0,99.0808,99.1636,98.6112,98.6757,17018.0
2019-06-26 11:30:00,107.16,107.46,107.08,107.46,10673.0,98.6573,98.9334,98.5836,98.9334,10673.0
2019-06-26 12:00:00,107.48,107.68,107.46,107.64,19578.0,98.9519,99.136,98.9334,99.0992,19578.0
2019-06-26 12:30:00,107.64,107.88,107.45,107.88,27083.0,99.0992,99.3201,98.9242,99.3201,27083.0
2019-06-26 13:00:00,107.83,107.88,107.65,107.71,8716.0,99.2741,99.3201,99.1084,99.1636,8716.0
2019-06-26 13:30:00,107.73,108.08,107.59,108.04,10130.0,99.182,99.5043,99.0531,99.4674,10130.0
2019-06-26 14:00:00,108.08,108.08,107.85,107.92,10462.0,99.5043,99.5043,99.2925,99.3569,10462.0
2019-06-26 14:30:00,107.88,107.89,107.52,107.6,12599.0,99.3201,99.3293,98.9887,99.0623,12599.0
2019-06-26 15:00:00,107.64,107.86,107.64,107.8,13125.0,99.0992,99.3017,99.0992,99.2465,13125.0
2019-06-26 15:30:00,107.77,107.93,107.6,107.61,60883.0,99.2188,99.3662,99.0623,99.0715,60883.0
2019-06-27 09:30:00,107.83,108.25,107.8,107.86,8183.0,99.2741,99.6608,99.2465,99.3017,8183.0
2019-06-27 10:00:00,107.81,108.06,107.77,107.82,33730.0,99.2557,99.4858,99.2188,99.2649,33730.0
2019-06-27 10:30:00,107.75,107.81,107.55,107.62,10506.0,99.2004,99.2557,99.0163,99.0808,10506.0
2019-06-27 11:00:00,107.61,107.62,107.39,107.47,7666.0,99.0715,99.0808,98.869,98.9427,7666.0
2019-06-27 11:30:00,107.45,107.62,107.44,107.47,7600.0,98.9242,99.0808,98.915,98.9427,7600.0
2019-06-27 12:00:00,107.49,107.61,107.41,107.43,21283.0,98.9611,99.0715,98.8874,98.9058,21283.0
2019-06-27 12:30:00,107.45,107.5,107.37,107.43,9885.0,98.9242,98.9703,98.8506,98.9058,9885.0
2019-06-27 13:00:00,107.42,107.71,107.42,107.69,6960.0,98.8966,99.1636,98.8966,99.1452,6960.0
2019-06-27 13:30:00,107.76,108.13,107.76,108.07,9543.0,99.2096,99.5503,99.2096,99.495,9543.0
2019-06-27 14:00:00,108.1,108.32,108.1,108.32,11088.0,99.5227,99.7252,99.5227,99.7252,11088.0
2019-06-27 14:30:00,108.32,108.52,108.29,108.42,9306.0,99.7252,99.9093,99.6976,99.8173,9306.0
2019-06-27 15:00:00,108.44,108.51,108.39,108.51,12481.0,99.8357,99.9001,99.7897,99.9001,12481.0
2019-06-27 15:30:00,108.5,108.85,108.43,108.75,65318.0,99.8909,100.2132,99.8265,100.1211,65318.0
2019-06-28 09:30:00,109.13,109.42,108.54,108.63,18772.0,100.4709,100.7379,99.9278,100.0106,18772.0
2019-06-28 10:00:00,108.65,108.73,108.34,108.73,13899.0,100.029,100.1027,99.7436,100.1027,13899.0
2019-06-28 10:30:00,108.84,109.03,108.48,109.03,19398.0,100.2039,100.3789,99.8725,100.3789,19398.0
2019-06-28 11:00:00,108.95,108.96,108.57,108.75,18462.0,100.3052,100.3144,99.9554,100.1211,18462.0
2019-06-28 11:30:00,108.74,108.86,108.56,108.56,20861.0,100.1119,100.2224,99.9462,99.9462,20861.0
2019-06-28 12:00:00,108.55,108.89,108.53,108.72,36035.0,99.937,100.25,99.9185,100.0935,36035.0
2019-06-28 12:30:00,108.73,109.12,108.73,109.1,18612.0,100.1027,100.4617,100.1027,100.4433,18612.0
2019-06-28 13:00:00,109.09,109.09,108.88,108.88,6758.0,100.4341,100.4341,100.2408,100.2408,6758.0
2019-06-28 13:30:00,108.89,109.24,108.89,109.23,13999.0,100.25,100.5722,100.25,100.563,13999.0
2019-06-28 14:00:00,109.23,109.57,109.19,109.55,23022.0,100.563,100.876,100.5262,100.8576,23022.0
2019-06-28 14:30:00,109.58,109.86,109.58,109.86,26494.0,100.8852,101.143,100.8852,101.143,26494.0
2019-06-28 15:00:00,109.86,110.26,109.84,110.17,47790.0,101.143,101.5113,101.1246,101.4284,47790.0
2019-06-28 15:30:00,110.2,110.61,109.91,110.53,163460.0,101.456,101.8335,101.189,101.7599,163460.0
2019-07-01 09:30:00,111.48,111.99,110.5,110.7,34000.0,102.6345,103.104,101.7322,101.9164,34000.0
2019-07-01 10:00:00,110.75,111.4,110.75,111.19,67755.0,101.9624,102.5608,101.9624,102.3675,67755.0
2019-07-01 10:30:00,111.22,111.45,111.13,111.26,59330.0,102.3951,102.6069,102.3122,102.4319,59330.0
2019-07-01 11:00:00,111.26,111.29,111.0,111.21,29366.0,102.4319,102.4596,102.1926,102.3859,29366.0
2019-07-01 11:30:00,111.23,111.33,110.81,111.01,13523.0,102.4043,102.4964,102.0176,102.2018,13523.0
2019-07-01 12:00:00,111.06,111.08,110.8,110.83,10591.0,102.2478,102.2662,102.0084,102.036,10591.0
2019-07-01 12:30:00,110.84,110.86,110.53,110.68,15202.0,102.0453,102.0637,101.7599,101.898,15202.0
2019-07-01 13:00:00,110.72,110.8,110.52,110.52,15679.0,101.9348,102.0084,101.7506,101.7506,15679.0
2019-07-01 13:30:00,110.53,110.69,110.47,110.57,15818.0,101.7599,101.9072,101.7046,101.7967,15818.0
2019-07-01 14:00:00,110.58,110.64,110.42,110.49,20607.0,101.8059,101.8611,101.6586,101.723,20607.0
2019-07-01 14:30:00,110.47,110.73,110.44,110.7,14102.0,101.7046,101.944,101.677,101.9164,14102.0
2019-07-01 15:00:00,110.72,111.18,110.72,111.14,30943.0,101.9348,102.3583,101.9348,102.3215,30943.0
2019-07-01 15:30:00,111.17,111.6,111.03,111.52,111677.0,102.3491,102.745,102.2202,102.6713,111677.0
2019-07-02 09:30:00,111.62,111.62,109.5,109.53,173121.0,102.7634,102.7634,100.8116,100.8392,173121.0
2019-07-02 10:00:00,109.78,111.24,109.58,111.03,18517.0,101.0694,102.4135,100.8852,102.2202,18517.0
2019-07-02 10:30:00,111.12,111.14,110.83,110.87,12741.0,102.303,102.3215,102.036,102.0729,12741.0
2019-07-02 11:00:00,110.87,111.12,110.29,110.41,24493.0,102.0729,102.303,101.5389,101.6494,24493.0
2019-07-02 11:30:00,110.42,110.46,110.06,110.2,16790.0,101.6586,101.6954,101.3271,101.456,16790.0
2019-07-02 12:00:00,110.2,110.28,110.06,110.1,10565.0,101.456,101.5297,101.3271,101.364,10565.0
2019-07-02 12:30:00,110.14,110.25,109.68,109.75,23562.0,101.4008,101.5021,100.9773,101.0417,23562.0
2019-07-02 13:00:00,109.73,110.17,109.69,110.1,20280.0,101.0233,101.4284,100.9865,101.364,20280.0
2019-07-02 13:30:00,110.08,110.1,109.92,109.94,15384.0,101.3456,101.364,101.1983,101.2167,15384.0
2019-07-02 14:00:00,109.94,109.97,109.75,109.96,24459.0,101.2167,101.2443,101.0417,101.2351,24459.0
2019-07-02 14:30:00,109.98,110.01,109.78,109.81,16631.0,101.2535,101.2811,101.0694,101.097,16631.0
2019-07-02 15:00:00,109.82,110.02,109.82,109.97,24815.0,101.1062,101.2903,101.1062,101.2443,24815.0
2019-07-02 15:30:00,109.96,110.25,109.87,110.24,119293.0,101.2351,101.5021,101.1522,101.4929,119293.0
2019-07-03 09:30:00,110.45,110.8,110.2,110.43,46260.0,101.6862,102.0084,101.456,101.6678,46260.0
2019-07-03 10:00:00,110.48,110.54,110.33,110.42,39107.0,101.7138,101.7691,101.5757,101.6586,39107.0
2019-07-03 10:30:00,110.39,110.57,110.37,110.42,27568.0,101.631,101.7967,101.6125,101.6586,27568.0
2019-07-03 11:00:00,110.42,110.56,110.19,110.26,30141.0,101.6586,101.7875,101.4468,101.5113,30141.0
2019-07-03 11:30:00,110.24,110.47,110.21,110.32,47366.0,101.4929,101.7046,101.4652,101.5665,47366.0
2019-07-03 12:00:00,110.32,110.45,110.31,110.43,58245.0,101.5665,101.6862,101.5573,101.6678,58245.0
2019-07-03 12:30:00,110.44,110.79,110.41,110.52,89117.0,101.677,101.9992,101.6494,101.7506,89117.0
2019-07-05 09:30:00,109.73,109.9,108.8,109.14,28309.0,101.0233,101.1798,100.1671,100.4801,28309.0
2019-07-05 10:00:00,109.15,109.3,109.02,109.3,14053.0,100.4894,100.6274,100.3697,100.6274,14053.0
2019-07-05 10:30:00,109.34,109.35,108.82,109.35,19594.0,100.6643,100.6735,100.1855,100.6735,19594.0
2019-07-05 11:00:00,109.43,109.53,109.22,109.52,25806.0,100.7471,100.8392,100.5538,100.83,25806.0
2019-07-05 11:30:00,109.5,109.58,109.35,109.56,17743.0,100.8116,100.8852,100.6735,100.8668,17743.0
2019-07-05 12:00:00,109.56,109.8,109.49,109.74,18652.0,100.8668,101.0878,100.8024,101.0325,18652.0
2019-07-05 12:30:00,109.8,110.31,109.8,110.31,12795.0,101.0878,101.5573,101.0878,101.5573,12795.0
2019-07-05 13:00:00,110.35,110.41,110.23,110.41,8284.0,101.5941,101.6494,101.4837,101.6494,8284.0
2019-07-05 13:30:00,110.45,110.82,110.45,110.69,7260.0,101.6862,102.0268,101.6862,101.9072,7260.0
2019-07-05 14:00:00,110.74,110.89,110.6,110.64,10308.0,101.9532,102.0913,101.8243,101.8611,10308.0
2019-07-05 14:30:00,110.64,110.76,110.62,110.73,14210.0,101.8611,101.9716,101.8427,101.944,14210.0
2019-07-05 15:00:00,110.76,111.0,110.73,111.0,13936.0,101.9716,102.1926,101.944,102.1926,13936.0
2019-07-05 15:30:00,111.03,111.08,110.72,110.97,51089.0,102.2202,102.2662,101.9348,102.1649,51089.0
2019-07-08 09:30:00,109.76,110.94,109.02,110.44,28306.0,101.0509,102.1373,100.3697,101.677,28306.0
2019-07-08 10:00:00,110.5,110.76,109.9,109.9,26210.0,101.7322,101.9716,101.1798,101.1798,26210.0
2019-07-08 10:30:00,109.87,110.19,109.78,110.05,40359.0,101.1522,101.4468,101.0694,101.3179,40359.0
2019-07-08 11:00:00,110.03,110.14,109.88,109.95,18756.0,101.2995,101.4008,101.1614,101.2259,18756.0
2019-07-08 11:30:00,109.9,110.15,109.85,109.95,13759.0,101.1798,101.41,101.1338,101.2259,13759.0
2019-07-08 12:00:00,110.0,110.11,109.97,110.08,7562.0,101.2719,101.3732,101.2443,101.3456,7562.0
2019-07-08 12:30:00,110.08,110.18,109.98,110.06,6246.0,101.3456,101.4376,101.2535,101.3271,6246.0
2019-07-08 13:00:00,110.08,110.15,110.05,110.11,6834.0,101.3456,101.41,101.3179,101.3732,6834.0
2019-07-08 13:30:00,110.1,110.16,110.0,110.11,11331.0,101.364,101.4192,101.2719,101.3732,11331.0
2019-07-08 14:00:00,110.07,110.09,109.94,110.01,7614.0,101.3364,101.3548,101.2167,101.2811,7614.0
2019-07-08 14:30:00,110.07,110.11,109.94,110.02,12876.0,101.3364,101.3732,101.2167,101.2903,12876.0
2019-07-08 15:00:00,110.04,110.11,109.85,109.93,23016.0,101.3087,101.3732,101.1338,101.2075,23016.0
2019-07-08 15:30:00,109.91,110.05,109.86,110.0,76611.0,101.189,101.3179,101.143,101.2719,76611.0
2019-07-09 09:30:00,109.86,109.92,109.0,109.85,19521.0,101.143,101.1983,100.3513,101.1338,19521.0
2019-07-09 10:00:00,109.83,109.9,109.23,109.44,23620.0,101.1154,101.1798,100.563,100.7563,23620.0
2019-07-09 10:30:00,109.44,109.56,109.24,109.44,35045.0,100.7563,100.8668,100.5722,100.7563,35045.0
2019-07-09 11:00:00,109.43,109.53,109.34,109.41,62254.0,100.7471,100.8392,100.6643,100.7287,62254.0
2019-07-09 11:30:00,109.39,109.61,109.36,109.5,60321.0,100.7103,100.9129,100.6827,100.8116,60321.0
2019-07-09 12:00:00,109.49,109.51,109.37,109.48,19547.0,100.8024,100.8208,100.6919,100.7932,19547.0
2019-07-09 12:30:00,109.48,109.51,109.44,109.45,20725.0,100.7932,100.8208,100.7563,100.7655,20725.0
2019-07-09 13:00:00,109.45,109.5,109.44,109.49,12772.0,100.7655,100.8116,100.7563,100.8024,12772.0
2019-07-09 13:30:00,109.48,109.5,109.38,109.41,11333.0,100.7932,100.8116,100.7011,100.7287,11333.0
2019-07-09 14:00:00,109.41,109.5,109.39,109.45,26861.0,100.7287,100.8116,100.7103,100.7655,26861.0
2019-07-09 14:30:00,109.45,109.5,109.43,109.49,27127.0,100.7655,100.8116,100.7471,100.8024,27127.0
2019-07-09 15:00:00,109.48,109.85,109.45,109.82,42332.0,100.7932,101.1338,100.7655,101.1062,42332.0
2019-07-09 15:30:00,109.83,110.38,109.82,110.18,66759.0,101.1154,101.6218,101.1062,101.4376,66759.0
2019-07-10 09:30:00,110.76,111.4,109.87,109.87,32143.0,101.9716,102.5608,101.1522,101.1522,32143.0
2019-07-10 10:00:00,109.84,109.86,109.26,109.44,32063.0,101.1246,101.143,100.5906,100.7563,32063.0
2019-07-10 10:30:00,109.41,110.11,109.41,109.98,38381.0,100.7287,101.3732,100.7287,101.2535,38381.0
2019-07-10 11:00:00,109.99,110.04,109.77,109.85,23521.0,101.2627,101.3087,101.0602,101.1338,23521.0
2019-07-10 11:30:00,109.83,109.92,109.65,109.74,14705.0,101.1154,101.1983,100.9497,101.0325,14705.0
2019-07-10 12:00:00,109.73,110.04,109.72,109.85,12625.0,101.0233,101.3087,101.0141,101.1338,12625.0
2019-07-10 12:30:00,109.86,109.9,109.64,109.81,15119.0,101.143,101.1798,100.9405,101.097,15119.0
2019-07-10 13:00:00,109.84,110.08,109.78,109.98,12400.0,101.1246,101.3456,101.0694,101.2535,12400.0
2019-07-10 13:30:00,109.97,109.99,109.55,109.55,21972.0,101.2443,101.2627,100.8576,100.8576,21972.0
2019-07-10 14:00:00,109.57,109.73,109.54,109.54,17073.0,100.876,101.0233,100.8484,100.8484,17073.0
2019-07-10 14:30:00,109.54,109.61,109.46,109.59,13754.0,100.8484,100.9129,100.7748,100.8944,13754.0
2019-07-10 15:00:00,109.59,109.76,109.52,109.66,20988.0,100.8944,101.0509,100.83,100.9589,20988.0
2019-07-10 15:30:00,109.67,109.71,109.31,109.33,68500.0,100.9681,101.0049,100.6367,100.6551,68500.0
2019-07-11 09:30:00,109.49,109.99,109.02,109.14,9988.0,100.8024,101.2627,100.3697,100.4801,9988.0
2019-07-11 10:00:00,109.2,109.53,108.87,108.87,12116.0,100.5354,100.8392,100.2316,100.2316,12116.0
2019-07-11 10:30:00,108.83,109.05,108.69,108.98,9152.0,100.1947,100.3973,100.0659,100.3328,9152.0
2019-07-11 11:00:00,108.91,109.24,108.88,109.18,9723.0,100.2684,100.5722,100.2408,100.517,9723.0
2019-07-11 11:30:00,109.18,109.35,109.09,109.32,5488.0,100.517,100.6735,100.4341,100.6459,5488.0
2019-07-11 12:00:00,109.36,109.38,109.08,109.26,41869.0,100.6827,100.7011,100.4249,100.5906,41869.0
2019-07-11 12:30:00,109.23,109.3,109.11,109.3,6430.0,100.563,100.6274,100.4525,100.6274,6430.0
2019-07-11 13:00:00,109.29,109.36,108.95,108.95,9441.0,100.6182,100.6827,100.3052,100.3052,9441.0
2019-07-11 13:30:00,108.92,108.95,108.7,108.75,9785.0,100.2776,100.3052,100.0751,100.1211,9785.0
2019-07-11 14:00:00,108.75,108.89,108.74,108.87,11936.0,100.1211,100.25,100.1119,100.2316,11936.0
2019-07-11 14:30:00,108.89,109.07,108.8,109.06,14101.0,100.25,100.4157,100.1671,100.4065,14101.0
2019-07-11 15:00:00,109.07,109.08,108.98,108.98,15450.0,100.4157,100.4249,100.3328,100.3328,15450.0
2019-07-11 15:30:00,108.96,109.25,108.94,109.23,65766.0,100.3144,100.5814,100.296,100.563,65766.0
2019-07-12 09:30:00,109.5,109.72,108.96,109.2,23576.0,100.8116,101.0141,100.3144,100.5354,23576.0
2019-07-12 10:00:00,109.2,110.02,109.12,109.71,27847.0,100.5354,101.2903,100.4617,101.0049,27847.0
2019-07-12 10:30:00,109.68,110.09,109.52,109.97,20234.0,100.9773,101.3548,100.83,101.2443,20234.0
2019-07-12 11:00:00,109.94,109.94,109.59,109.79,20174.0,101.2167,101.2167,100.8944,101.0786,20174.0
2019-07-12 11:30:00,109.83,109.97,109.72,109.82,21105.0,101.1154,101.2443,101.0141,101.1062,21105.0
2019-07-12 12:00:00,109.76,109.91,109.72,109.79,11458.0,101.0509,101.189,101.0141,101.0786,11458.0
2019-07-12 12:30:00,109.77,110.06,109.74,110.06,7375.0,101.0602,101.3271,101.0325,101.3271,7375.0
2019-07-12 13:00:00,110.09,110.19,110.0,110.12,12018.0,101.3548,101.4468,101.2719,101.3824,12018.0
2019-07-12 13:30:00,110.14,110.29,109.95,110.07,22865.0,101.4008,101.5389,101.2259,101.3364,22865.0
2019-07-12 14:00:00,110.04,110.13,109.92,110.09,7202.0,101.3087,101.3916,101.1983,101.3548,7202.0
2019-07-12 14:30:00,110.06,110.36,110.05,110.29,23258.0,101.3271,101.6033,101.3179,101.5389,23258.0
2019-07-12 15:00:00,110.26,110.26,110.09,110.11,19094.0,101.5113,101.5113,101.3548,101.3732,19094.0
2019-07-12 15:30:00,110.14,110.44,110.14,110.44,55420.0,101.4008,101.677,101.4008,101.677,55420.0
2019-07-15 09:30:00,110.5,110.75,109.89,109.91,14560.0,101.7322,101.9624,101.1706,101.189,14560.0
2019-07-15 10:00:00,110.04,110.32,109.97,110.25,16371.0,101.3087,101.5665,101.2443,101.5021,16371.0
2019-07-15 10:30:00,110.25,110.25,109.7,109.89,15789.0,101.5021,101.5021,100.9957,101.1706,15789.0
2019-07-15 11:00:00,109.9,109.95,109.48,109.88,29880.0,101.1798,101.2259,100.7932,101.1614,29880.0
2019-07-15 11:30:00,109.84,110.18,109.78,110.18,5840.0,101.1246,101.4376,101.0694,101.4376,5840.0
2019-07-15 12:00:00,110.18,110.37,110.15,110.33,9367.0,101.4376,101.6125,101.41,101.5757,9367.0
2019-07-15 12:30:00,110.32,110.6,110.2,110.47,30106.0,101.5665,101.8243,101.456,101.7046,30106.0
2019-07-15 13:00:00,110.49,110.57,110.46,110.55,6671.0,101.723,101.7967,101.6954,101.7783,6671.0
2019-07-15 13:30:00,110.56,110.82,110.56,110.78,7824.0,101.7875,102.0268,101.7875,101.99,7824.0
2019-07-15 14:00:00,110.78,110.95,110.77,110.83,8257.0,101.99,102.1465,101.9808,102.036,8257.0
2019-07-15 14:30:00,110.85,110.86,110.68,110.81,9170.0,102.0545,102.0637,101.898,102.0176,9170.0
2019-07-15 15:00:00,110.87,110.87,110.54,110.58,11755.0,102.0729,102.0729,101.7691,101.8059,11755.0
2019-07-15 15:30:00,110.58,110.79,110.54,110.79,38543.0,101.8059,101.9992,101.7691,101.9992,38543.0
2019-07-16 09:30:00,110.88,111.22,110.54,110.84,18382.0,102.0821,102.3951,101.7691,102.0453,18382.0
2019-07-16 10:00:00,110.91,111.09,110.64,110.92,39327.0,102.1097,102.2754,101.8611,102.1189,39327.0
2019-07-16 10:30:00,110.91,110.91,110.41,110.46,55514.0,102.1097,102.1097,101.6494,101.6954,55514.0
2019-07-16 11:00:00,110.44,110.56,110.19,110.24,18491.0,101.677,101.7875,101.4468,101.4929,18491.0
2019-07-16 11:30:00,110.24,110.61,110.24,110.4,15403.0,101.4929,101.8335,101.4929,101.6402,15403.0
2019-07-16 12:00:00,110.37,110.58,110.32,110.54,15767.0,101.6125,101.8059,101.5665,101.7691,15767.0
2019-07-16 12:30:00,110.59,110.78,110.47,110.56,17795.0,101.8151,101.99,101.7046,101.7875,17795.0
2019-07-16 13:00:00,110.56,110.97,110.47,110.96,43132.0,101.7875,102.1649,101.7046,102.1557,43132.0
2019-07-16 13:30:00,110.95,111.04,110.73,110.73,18869.0,102.1465,102.2294,101.944,101.944,18869.0
2019-07-16 14:00:00,110.74,110.94,110.7,110.89,25775.0,101.9532,102.1373,101.9164,102.0913,25775.0
2019-07-16 14:30:00,110.89,111.0,110.8,110.98,32996.0,102.0913,102.1926,102.0084,102.1741,32996.0
2019-07-16 15:00:00,110.97,111.09,110.88,111.01,41082.0,102.1649,102.2754,102.0821,102.2018,41082.0
2019-07-16 15:30:00,111.02,111.1,110.73,110.78,111830.0,102.211,102.2846,101.944,101.99,111830.0
2019-07-17 09:30:00,110.92,111.15,110.34,110.41,30992.0,102.1189,102.3307,101.5849,101.6494,30992.0
2019-07-17 10:00:00,110.38,110.63,110.16,110.25,37710.0,101.6218,101.8519,101.4192,101.5021,37710.0
2019-07-17 10:30:00,110.19,110.4,109.98,110.23,12948.0,101.4468,101.6402,101.2535,101.4837,12948.0
2019-07-17 11:00:00,110.27,110.53,110.16,110.16,25053.0,101.5205,101.7599,101.4192,101.4192,25053.0
2019-07-17 11:30:00,110.18,110.18,109.75,109.77,32835.0,101.4376,101.4376,101.0417,101.0602,32835.0
2019-07-17 12:00:00,109.8,109.87,109.66,109.77,11205.0,101.0878,101.1522,100.9589,101.0602,11205.0
2019-07-17 12:30:00,109.77,109.98,109.73,109.78,12365.0,101.0602,101.2535,101.0233,101.0694,12365.0
2019-07-17 13:00:00,109.78,109.88,109.71,109.85,12132.0,101.0694,101.1614,101.0049,101.1338,12132.0
2019-07-17 13:30:00,109.86,109.97,109.73,109.76,23716.0,101.143,101.2443,101.0233,101.0509,23716.0
2019-07-17 14:00:00,109.73,109.75,109.33,109.43,121538.0,101.0233,101.0417,100.6551,100.7471,121538.0
2019-07-17 14:30:00,109.44,109.57,109.38,109.39,75221.0,100.7563,100.876,100.7011,100.7103,75221.0
2019-07-17 15:00:00,109.36,109.36,108.74,108.76,40967.0,100.6827,100.6827,100.1119,100.1303,40967.0
2019-07-17 15:30:00,108.75,109.04,108.7,108.78,123874.0,100.1211,100.3881,100.0751,100.1487,123874.0
2019-07-18 09:30:00,108.72,109.31,108.66,108.92,39696.0,100.0935,100.6367,100.0382,100.2776,39696.0
2019-07-18 10:00:00,108.98,109.18,108.92,109.02,34137.0,100.3328,100.517,100.2776,100.3697,34137.0
2019-07-18 10:30:00,109.04,109.09,108.78,108.89,28436.0,100.3881,100.4341,100.1487,100.25,28436.0
2019-07-18 11:00:00,108.92,108.97,108.77,108.78,23087.0,100.2776,100.3236,100.1395,100.1487,23087.0
2019-07-18 11:30:00,108.78,108.8,108.47,108.56,24513.0,100.1487,100.1671,99.8633,99.9462,24513.0
2019-07-18 12:00:00,108.53,108.92,108.53,108.83,20998.0,99.9185,100.2776,99.9185,100.1947,20998.0
2019-07-18 12:30:00,108.84,109.05,108.83,108.9,18640.0,100.2039,100.3973,100.1947,100.2592,18640.0
2019-07-18 13:00:00,108.9,108.98,108.88,108.93,15789.0,100.2592,100.3328,100.2408,100.2868,15789.0
2019-07-18 13:30:00,108.94,109.14,108.88,108.98,50743.0,100.296,100.4801,100.2408,100.3328,50743.0
2019-07-18 14:00:00,108.97,109.07,108.74,109.03,140880.0,100.3236,100.4157,100.1119,100.3789,140880.0
2019-07-18 14:30:00,109.03,109.48,108.95,109.36,47321.0,100.3789,100.7932,100.3052,100.6827,47321.0
2019-07-18 15:00:00,109.4,109.41,109.06,109.21,21688.0,100.7195,100.7287,100.4065,100.5446,21688.0
2019-07-18 15:30:00,109.19,109.46,109.06,109.43,71813.0,100.5262,100.7748,100.4065,100.7471,71813.0
2019-07-19 09:30:00,110.0,110.21,109.64,109.77,20867.0,101.2719,101.4652,100.9405,101.0602,20867.0
2019-07-19 10:00:00,109.9,109.93,108.98,109.08,25581.0,101.1798,101.2075,100.3328,100.4249,25581.0
2019-07-19 10:30:00,109.16,109.2,108.52,108.79,58760.0,100.4986,100.5354,99.9093,100.1579,58760.0
2019-07-19 11:00:00,108.8,109.01,108.7,108.77,15811.0,100.1671,100.3605,100.0751,100.1395,15811.0
2019-07-19 11:30:00,108.77,108.9,108.67,108.85,9735.0,100.1395,100.2592,100.0474,100.2132,9735.0
2019-07-19 12:00:00,108.89,109.14,108.89,109.1,13654.0,100.25,100.4801,100.25,100.4433,13654.0
2019-07-19 12:30:00,109.1,109.19,109.02,109.19,11366.0,100.4433,100.5262,100.3697,100.5262,11366.0
2019-07-19 13:00:00,109.19,109.23,109.05,109.1,12965.0,100.5262,100.563,100.3973,100.4433,12965.0
2019-07-19 13:30:00,109.09,109.1,108.78,108.88,11614.0,100.4341,100.4433,100.1487,100.2408,11614.0
2019-07-19 14:00:00,108.86,108.97,108.34,108.38,16150.0,100.2224,100.3236,99.7436,99.7804,16150.0
2019-07-19 14:30:00,108.39,108.45,108.15,108.36,15473.0,99.7897,99.8449,99.5687,99.762,15473.0
2019-07-19 15:00:00,108.36,108.36,107.94,108.1,25378.0,99.762,99.762,99.3754,99.5227,25378.0
2019-07-19 15:30:00,108.12,108.19,107.55,107.6,90438.0,99.5411,99.6055,99.0163,99.0623,90438.0
2019-07-22 09:30:00,107.65,108.44,107.61,108.23,25178.0,99.1084,99.8357,99.0715,99.6423,25178.0
2019-07-22 10:00:00,108.18,108.27,107.63,108.06,65275.0,99.5963,99.6792,99.09,99.4858,65275.0
2019-07-22 10:30:00,108.08,108.25,107.82,107.93,66983.0,99.5043,99.6608,99.2649,99.3662,66983.0
2019-07-22 11:00:00,108.0,108.0,107.46,107.71,21521.0,99.4306,99.4306,98.9334,99.1636,21521.0
2019-07-22 11:30:00,107.72,108.05,107.58,108.02,19877.0,99.1728,99.4766,99.0439,99.449,19877.0
2019-07-22 12:00:00,108.03,108.26,107.92,108.25,23509.0,99.4582,99.67,99.3569,99.6608,23509.0
2019-07-22 12:30:00,108.24,108.24,107.98,108.18,20995.0,99.6516,99.6516,99.4122,99.5963,20995.0
2019-07-22 13:00:00,108.26,108.41,108.16,108.34,13921.0,99.67,99.8081,99.5779,99.7436,13921.0
2019-07-22 13:30:00,108.4,108.5,108.3,108.34,14592.0,99.7989,99.8909,99.7068,99.7436,14592.0
2019-07-22 14:00:00,108.33,108.41,108.03,108.04,21645.0,99.7344,99.8081,99.4582,99.4674,21645.0
2019-07-22 14:30:00,108.03,108.09,107.89,107.99,17917.0,99.4582,99.5135,99.3293,99.4214,17917.0
2019-07-22 15:00:00,108.05,108.29,107.95,108.01,29362.0,99.4766,99.6976,99.3846,99.4398,29362.0
2019-07-22 15:30:00,108.0,108.15,107.86,108.03,54712.0,99.4306,99.5687,99.3017,99.4582,54712.0
2019-07-23 09:30:00,108.53,108.53,107.97,108.08,9909.0,99.9185,99.9185,99.403,99.5043,9909.0
2019-07-23 10:00:00,108.08,108.16,107.88,108.11,20740.0,99.5043,99.5779,99.3201,99.5319,20740.0
2019-07-23 10:30:00,108.11,108.6,108.11,108.49,14059.0,99.5319,99.983,99.5319,99.8817,14059.0
2019-07-23 11:00:00,108.46,108.54,108.04,108.37,13587.0,99.8541,99.9278,99.4674,99.7712,13587.0
2019-07-23 11:30:00,108.25,108.44,108.18,108.37,8700.0,99.6608,99.8357,99.5963,99.7712,8700.0
2019-07-23 12:00:00,108.34,108.34,108.11,108.13,15388.0,99.7436,99.7436,99.5319,99.5503,15388.0
2019-07-23 12:30:00,108.11,108.29,108.09,108.28,8928.0,99.5319,99.6976,99.5135,99.6884,8928.0
2019-07-23 13:00:00,108.26,108.26,107.96,107.97,11866.0,99.67,99.67,99.3938,99.403,11866.0
2019-07-23 13:30:00,108.01,108.33,107.92,108.29,35828.0,99.4398,99.7344,99.3569,99.6976,35828.0
2019-07-23 14:00:00,108.33,108.4,108.17,108.22,29083.0,99.7344,99.7989,99.5871,99.6331,29083.0
2019-07-23 14:30:00,108.23,108.54,108.18,108.54,12143.0,99.6423,99.9278,99.5963,99.9278,12143.0
2019-07-23 15:00:00,108.52,108.81,108.52,108.78,13770.0,99.9093,100.1763,99.9093,100.1487,13770.0
2019-07-23 15:30:00,108.79,108.93,108.65,108.83,57897.0,100.1579,100.2868,100.029,100.1947,57897.0
2019-07-24 09:30:00,108.72,109.08,107.91,108.87,16559.0,100.0935,100.4249,99.3477,100.2316,16559.0
2019-07-24 10:00:00,108.95,108.96,108.5,108.52,24763.0,100.3052,100.3144,99.8909,99.9093,24763.0
2019-07-24 10:30:00,108.53,108.66,108.41,108.51,17544.0,99.9185,100.0382,99.8081,99.9001,17544.0
2019-07-24 11:00:00,108.52,108.52,108.02,108.06,27111.0,99.9093,99.9093,99.449,99.4858,27111.0
2019-07-24 11:30:00,108.07,108.4,107.92,108.16,36215.0,99.495,99.7989,99.3569,99.5779,36215.0
2019-07-24 12:00:00,108.13,108.26,108.07,108.16,40964.0,99.5503,99.67,99.495,99.5779,40964.0
2019-07-24 12:30:00,108.16,108.28,108.08,108.12,28093.0,99.5779,99.6884,99.5043,99.5411,28093.0
2019-07-24 13:00:00,108.15,108.19,108.08,108.09,41474.0,99.5687,99.6055,99.5043,99.5135,41474.0
2019-07-24 13:30:00,108.07,108.34,108.05,108.32,23674.0,99.495,99.7436,99.4766,99.7252,23674.0
2019-07-24 14:00:00,108.32,108.47,108.2,108.21,24495.0,99.7252,99.8633,99.6147,99.6239,24495.0
2019-07-24 14:30:00,108.22,108.29,108.05,108.1,26385.0,99.6331,99.6976,99.4766,99.5227,26385.0
2019-07-24 15:00:00,108.11,108.47,108.09,108.43,57053.0,99.5319,99.8633,99.5135,99.8265,57053.0
2019-07-24 15:30:00,108.4,108.44,108.11,108.24,111224.0,99.7989,99.8357,99.5319,99.6516,111224.0
2019-07-25 09:30:00,102.01,104.27,98.24,103.01,221311.0,93.9159,95.9966,90.445,94.8365,221311.0
2019-07-25 10:00:00,103.03,103.97,102.97,103.54,197157.0,94.855,95.7204,94.7997,95.3245,197157.0
2019-07-25 10:30:00,103.46,103.72,103.24,103.38,100673.0,95.2508,95.4902,95.0483,95.1772,100673.0
2019-07-25 11:00:00,103.37,104.16,103.28,104.11,92638.0,95.168,95.8953,95.0851,95.8493,92638.0
2019-07-25 11:30:00,104.11,104.93,103.98,104.4,117180.0,95.8493,96.6042,95.7296,96.1162,117180.0
2019-07-25 12:00:00,104.39,105.12,104.11,104.53,39033.0,96.107,96.7791,95.8493,96.2359,39033.0
2019-07-25 12:30:00,104.56,104.89,104.03,104.6,81938.0,96.2636,96.5674,95.7756,96.3004,81938.0
2019-07-25 13:00:00,104.55,104.57,103.9,104.12,29245.0,96.2543,96.2728,95.6559,95.8585,29245.0
2019-07-25 13:30:00,104.21,104.84,104.21,104.83,36371.0,95.9413,96.5213,95.9413,96.5121,36371.0
2019-07-25 14:00:00,104.8,104.97,104.76,104.82,32621.0,96.4845,96.641,96.4477,96.5029,32621.0
2019-07-25 14:30:00,104.76,104.86,104.41,104.42,33152.0,96.4477,96.5397,96.1255,96.1347,33152.0
2019-07-25 15:00:00,104.43,104.53,104.1,104.42,64152.0,96.1439,96.2359,95.84,96.1347,64152.0
2019-07-25 15:30:00,104.43,104.89,104.22,104.79,188643.0,96.1439,96.5674,95.9505,96.4753,188643.0
2019-07-26 09:30:00,104.81,105.6,103.69,104.35,41744.0,96.4937,97.221,95.4626,96.0702,41744.0
2019-07-26 10:00:00,104.32,105.07,104.01,105.03,39914.0,96.0426,96.7331,95.7572,96.6963,39914.0
2019-07-26 10:30:00,105.08,105.25,104.68,105.13,50739.0,96.7423,96.8988,96.374,96.7883,50739.0
2019-07-26 11:00:00,105.11,105.31,105.01,105.07,30331.0,96.7699,96.954,96.6778,96.7331,30331.0
2019-07-26 11:30:00,105.07,105.23,104.92,105.06,38631.0,96.7331,96.8804,96.595,96.7239,38631.0
2019-07-26 12:00:00,105.08,105.26,104.92,105.1,18568.0,96.7423,96.908,96.595,96.7607,18568.0
2019-07-26 12:30:00,105.11,105.25,105.02,105.19,18815.0,96.7699,96.8988,96.6871,96.8436,18815.0
2019-07-26 13:00:00,105.17,105.21,104.88,104.91,19912.0,96.8251,96.862,96.5582,96.5858,19912.0
2019-07-26 13:30:00,104.92,104.98,104.62,104.91,34425.0,96.595,96.6502,96.3188,96.5858,34425.0
2019-07-26 14:00:00,104.92,105.02,104.85,104.91,34153.0,96.595,96.6871,96.5305,96.5858,34153.0
2019-07-26 14:30:00,104.91,105.35,104.9,105.31,30201.0,96.5858,96.9909,96.5766,96.954,30201.0
2019-07-26 15:00:00,105.31,105.59,105.17,105.43,61828.0,96.954,97.2118,96.8251,97.0645,61828.0
2019-07-26 15:30:00,105.42,105.6,105.25,105.28,114616.0,97.0553,97.221,96.8988,96.9264,114616.0
2019-07-29 09:30:00,105.33,105.33,104.04,104.18,29152.0,96.9725,96.9725,95.7848,95.9137,29152.0
2019-07-29 10:00:00,104.19,104.23,103.75,103.84,65071.0,95.9229,95.9597,95.5178,95.6007,65071.0
2019-07-29 10:30:00,103.88,103.98,103.32,103.59,43868.0,95.6375,95.7296,95.1219,95.3705,43868.0
2019-07-29 11:00:00,103.59,103.92,103.59,103.81,28507.0,95.3705,95.6743,95.3705,95.5731,28507.0
2019-07-29 11:30:00,103.79,103.87,103.57,103.58,18995.0,95.5546,95.6283,95.3521,95.3613,18995.0
2019-07-29 12:00:00,103.51,103.7,103.42,103.68,14661.0,95.2969,95.4718,95.214,95.4534,14661.0
2019-07-29 12:30:00,103.7,103.77,103.5,103.61,17971.0,95.4718,95.5362,95.2877,95.3889,17971.0
2019-07-29 13:00:00,103.64,103.7,103.52,103.7,11851.0,95.4165,95.4718,95.3061,95.4718,11851.0
2019-07-29 13:30:00,103.75,104.0,103.75,103.95,10995.0,95.5178,95.748,95.5178,95.702,10995.0
2019-07-29 14:00:00,103.96,103.96,103.49,103.52,35019.0,95.7112,95.7112,95.2785,95.3061,35019.0
2019-07-29 14:30:00,103.5,103.52,103.2,103.22,21899.0,95.2877,95.3061,95.0115,95.0299,21899.0
2019-07-29 15:00:00,103.23,103.56,103.18,103.42,62222.0,95.0391,95.3429,94.993,95.214,62222.0
2019-07-29 15:30:00,103.4,103.73,103.38,103.68,74026.0,95.1956,95.4994,95.1772,95.4534,74026.0
2019-07-30 09:30:00,103.37,103.86,103.07,103.51,38202.0,95.168,95.6191,94.8918,95.2969,38202.0
2019-07-30 10:00:00,103.48,104.15,103.47,104.11,54252.0,95.2692,95.8861,95.26,95.8493,54252.0
2019-07-30 10:30:00,104.06,104.3,103.91,104.08,41931.0,95.8032,96.0242,95.6651,95.8216,41931.0
2019-07-30 11:00:00,104.07,104.34,103.98,104.24,27785.0,95.8124,96.061,95.7296,95.9689,27785.0
2019-07-30 11:30:00,104.24,104.29,103.96,103.98,25726.0,95.9689,96.015,95.7112,95.7296,25726.0
2019-07-30 12:00:00,103.98,104.29,103.91,104.27,22515.0,95.7296,96.015,95.6651,95.9966,22515.0
2019-07-30 12:30:00,104.26,104.34,104.08,104.16,23807.0,95.9874,96.061,95.8216,95.8953,23807.0
2019-07-30 13:00:00,104.19,104.31,104.08,104.14,24885.0,95.9229,96.0334,95.8216,95.8769,24885.0
2019-07-30 13:30:00,104.15,104.32,103.96,104.32,36770.0,95.8861,96.0426,95.7112,96.0426,36770.0
2019-07-30 14:00:00,104.33,104.46,104.18,104.36,44892.0,96.0518,96.1715,95.9137,96.0794,44892.0
2019-07-30 14:30:00,104.33,104.39,104.14,104.27,46241.0,96.0518,96.107,95.8769,95.9966,46241.0
2019-07-30 15:00:00,104.27,104.37,104.08,104.27,41596.0,95.9966,96.0886,95.8216,95.9966,41596.0
2019-07-30 15:30:00,104.26,104.29,104.12,104.25,107073.0,95.9874,96.015,95.8585,95.9781,107073.0
2019-07-31 09:30:00,104.18,104.73,103.41,104.52,43592.0,95.9137,96.4201,95.2048,96.2267,43592.0
2019-07-31 10:00:00,104.56,104.64,104.35,104.57,25359.0,96.2636,96.3372,96.0702,96.2728,25359.0
2019-07-31 10:30:00,104.54,104.77,104.41,104.74,27792.0,96.2451,96.4569,96.1255,96.4293,27792.0
2019-07-31 11:00:00,104.76,104.89,104.67,104.77,23214.0,96.4477,96.5674,96.3648,96.4569,23214.0
2019-07-31 11:30:00,104.76,105.07,104.73,104.89,22922.0,96.4477,96.7331,96.4201,96.5674,22922.0
2019-07-31 12:00:00,104.93,105.01,104.71,104.76,17164.0,96.6042,96.6778,96.4016,96.4477,17164.0
2019-07-31 12:30:00,104.8,104.85,104.69,104.8,19569.0,96.4845,96.5305,96.3832,96.4845,19569.0
2019-07-31 13:00:00,104.79,104.93,104.73,104.91,17519.0,96.4753,96.6042,96.4201,96.5858,17519.0
2019-07-31 13:30:00,104.9,105.16,104.75,105.16,24425.0,96.5766,96.8159,96.4385,96.8159,24425.0
2019-07-31 14:00:00,105.01,105.06,104.62,104.79,35575.0,96.6778,96.7239,96.3188,96.4753,35575.0
2019-07-31 14:30:00,104.8,104.88,102.88,103.63,36229.0,96.4845,96.5582,94.7169,95.4073,36229.0
2019-07-31 15:00:00,103.7,104.21,103.53,104.02,42975.0,95.4718,95.9413,95.3153,95.7664,42975.0
2019-07-31 15:30:00,103.97,104.16,103.42,103.53,120147.0,95.7204,95.8953,95.214,95.3153,120147.0
2019-08-01 09:30:00,103.49,103.89,102.89,103.89,57285.0,95.2785,95.6467,94.7261,95.6467,57285.0
2019-08-01 10:00:00,103.9,104.28,103.86,104.28,37422.0,95.6559,96.0058,95.6191,96.0058,37422.0
2019-08-01 10:30:00,104.29,104.61,104.27,104.55,28737.0,96.015,96.3096,95.9966,96.2543,28737.0
2019-08-01 11:00:00,104.6,104.64,104.21,104.31,17854.0,96.3004,96.3372,95.9413,96.0334,17854.0
2019-08-01 11:30:00,104.29,104.67,104.21,104.61,50964.0,96.015,96.3648,95.9413,96.3096,50964.0
2019-08-01 12:00:00,104.6,104.64,104.35,104.41,16681.0,96.3004,96.3372,96.0702,96.1255,16681.0
2019-08-01 12:30:00,104.47,104.5,104.34,104.41,18286.0,96.1807,96.2083,96.061,96.1255,18286.0
2019-08-01 13:00:00,104.38,104.55,103.87,103.99,130400.0,96.0978,96.2543,95.6283,95.7388,130400.0
2019-08-01 13:30:00,103.97,104.34,103.06,103.61,108989.0,95.7204,96.061,94.8826,95.3889,108989.0
2019-08-01 14:00:00,103.6,104.01,102.91,103.15,110391.0,95.3797,95.7572,94.7445,94.9654,110391.0
2019-08-01 14:30:00,103.15,103.19,102.45,102.8,35649.0,94.9654,95.0023,94.321,94.6432,35649.0
2019-08-01 15:00:00,102.8,103.23,102.59,103.08,36760.0,94.6432,95.0391,94.4499,94.901,36760.0
2019-08-01 15:30:00,103.05,103.08,102.25,102.48,122196.0,94.8734,94.901,94.1368,94.3486,122196.0
2019-08-02 09:30:00,102.13,102.39,101.06,101.35,36856.0,94.0264,94.2657,93.0413,93.3083,36856.0
2019-08-02 10:00:00,101.42,101.61,100.95,101.61,33200.0,93.3727,93.5476,92.94,93.5476,33200.0
2019-08-02 10:30:00,101.58,101.85,101.29,101.52,25925.0,93.52,93.7686,93.253,93.4648,25925.0
2019-08-02 11:00:00,101.56,102.83,101.5,102.68,72072.0,93.5016,94.6708,93.4464,94.5327,72072.0
2019-08-02 11:30:00,102.63,103.14,102.12,102.72,50902.0,94.4867,94.9562,94.0172,94.5695,50902.0
2019-08-02 12:00:00,102.72,103.21,102.54,103.04,18233.0,94.5695,95.0207,94.4038,94.8642,18233.0
2019-08-02 12:30:00,103.03,103.03,102.29,102.36,12000.0,94.855,94.855,94.1737,94.2381,12000.0
2019-08-02 13:00:00,102.34,102.34,102.0,102.22,20581.0,94.2197,94.2197,93.9067,94.1092,20581.0
2019-08-02 13:30:00,102.2,102.22,102.0,102.0,21734.0,94.0908,94.1092,93.9067,93.9067,21734.0
2019-08-02 14:00:00,101.87,102.24,101.87,102.11,19071.0,93.787,94.1276,93.787,94.0079,19071.0
2019-08-02 14:30:00,102.11,102.13,101.75,101.88,17985.0,94.0079,94.0264,93.6765,93.7962,17985.0
2019-08-02 15:00:00,101.89,102.1,101.68,102.04,22982.0,93.8054,93.9987,93.6121,93.9435,22982.0
2019-08-02 15:30:00,102.06,102.37,101.56,101.83,83435.0,93.9619,94.2473,93.5016,93.7502,83435.0
2019-08-05 09:30:00,99.98,100.95,99.55,100.28,73672.0,92.047,92.94,91.6511,92.3232,73672.0
2019-08-05 10:00:00,100.26,100.31,99.77,100.0,67640.0,92.3047,92.3508,91.8536,92.0654,67640.0
2019-08-05 10:30:00,100.02,100.23,99.65,100.14,57407.0,92.0838,92.2771,91.7431,92.1943,57407.0
2019-08-05 11:00:00,100.1,100.4,99.99,100.1,35213.0,92.1574,92.4336,92.0562,92.1574,35213.0
2019-08-05 11:30:00,100.06,100.61,99.97,100.33,72553.0,92.1206,92.627,92.0378,92.3692,72553.0
2019-08-05 12:00:00,100.24,100.56,100.04,100.04,40560.0,92.2863,92.5809,92.1022,92.1022,40560.0
2019-08-05 12:30:00,100.05,100.13,99.66,99.88,32007.0,92.1114,92.1851,91.7523,91.9549,32007.0
2019-08-05 13:00:00,99.87,100.43,99.86,100.25,19437.0,91.9457,92.4613,91.9365,92.2955,19437.0
2019-08-05 13:30:00,100.21,100.57,100.05,100.12,33982.0,92.2587,92.5901,92.1114,92.1758,33982.0
2019-08-05 14:00:00,100.15,100.42,99.71,99.77,39935.0,92.2035,92.452,91.7984,91.8536,39935.0
2019-08-05 14:30:00,99.82,99.92,99.35,99.45,20006.0,91.8997,91.9917,91.4669,91.559,20006.0
2019-08-05 15:00:00,99.54,100.23,99.13,100.05,36347.0,91.6419,92.2771,91.2644,92.1114,36347.0
2019-08-05 15:30:00,100.04,100.32,99.56,99.69,110666.0,92.1022,92.36,91.6603,91.78,110666.0
2019-08-06 09:30:00,100.13,100.3,99.35,99.61,47087.0,92.1851,92.3416,91.4669,91.7063,47087.0
2019-08-06 10:00:00,99.53,99.83,99.08,99.11,18044.0,91.6327,91.9089,91.2184,91.246,18044.0
2019-08-06 10:30:00,99.19,99.64,99.15,99.45,22974.0,91.3196,91.7339,91.2828,91.559,22974.0
2019-08-06 11:00:00,99.42,99.45,99.0,99.05,21462.0,91.5314,91.559,91.1447,91.1907,21462.0
2019-08-06 11:30:00,99.05,99.28,98.61,99.28,22444.0,91.1907,91.4025,90.7857,91.4025,22444.0
2019-08-06 12:00:00,99.28,99.35,98.92,98.95,14196.0,91.4025,91.4669,91.0711,91.0987,14196.0
2019-08-06 12:30:00,98.89,98.99,98.74,98.89,13459.0,91.0434,91.1355,90.9053,91.0434,13459.0
2019-08-06 13:00:00,98.91,99.28,98.9,99.25,19841.0,91.0619,91.4025,91.0527,91.3749,19841.0
2019-08-06 13:30:00,99.21,99.36,99.12,99.31,15865.0,91.3381,91.4762,91.2552,91.4301,15865.0
2019-08-06 14:00:00,99.31,99.85,99.14,99.74,36970.0,91.4301,91.9273,91.2736,91.826,36970.0
2019-08-06 14:30:00,99.73,99.96,99.54,99.54,12691.0,91.8168,92.0285,91.6419,91.6419,12691.0
2019-08-06 15:00:00,99.56,99.84,99.54,99.66,17787.0,91.6603,91.9181,91.6419,91.7523,17787.0
2019-08-06 15:30:00,99.63,99.95,99.48,99.8,80711.0,91.7247,92.0193,91.5866,91.8812,80711.0
2019-08-07 09:30:00,98.66,98.74,97.81,98.23,25475.0,90.8317,90.9053,90.0491,90.4358,25475.0
2019-08-07 10:00:00,98.14,98.36,97.68,97.92,11051.0,90.353,90.5555,89.9295,90.1504,11051.0
2019-08-07 10:30:00,97.96,98.62,97.9,98.32,21357.0,90.1872,90.7949,90.132,90.5187,21357.0
2019-08-07 11:00:00,98.29,98.41,97.81,98.02,18219.0,90.4911,90.6015,90.0491,90.2425,18219.0
2019-08-07 11:30:00,97.93,98.06,97.69,97.75,13982.0,90.1596,90.2793,89.9387,89.9939,13982.0
2019-08-07 12:00:00,97.75,97.84,97.53,97.83,12745.0,89.9939,90.0768,89.7914,90.0676,12745.0
2019-08-07 12:30:00,97.81,98.39,97.81,98.24,16119.0,90.0491,90.5831,90.0491,90.445,16119.0
2019-08-07 13:00:00,98.25,98.51,98.24,98.4,18588.0,90.4542,90.6936,90.445,90.5923,18588.0
2019-08-07 13:30:00,98.41,98.91,98.38,98.38,22909.0,90.6015,91.0619,90.5739,90.5739,22909.0
2019-08-07 14:00:00,98.39,98.59,98.22,98.37,20037.0,90.5831,90.7672,90.4266,90.5647,20037.0
2019-08-07 14:30:00,98.42,98.65,98.3,98.58,20987.0,90.6107,90.8225,90.5003,90.758,20987.0
2019-08-07 15:00:00,98.58,98.58,98.21,98.55,44460.0,90.758,90.758,90.4174,90.7304,44460.0
2019-08-07 15:30:00,98.56,98.77,98.14,98.29,122387.0,90.7396,90.933,90.353,90.4911,122387.0
2019-08-08 09:30:00,98.76,98.79,98.23,98.41,47611.0,90.9238,90.9514,90.4358,90.6015,47611.0
2019-08-08 10:00:00,98.4,98.6,98.24,98.53,41834.0,90.5923,90.7765,90.445,90.712,41834.0
2019-08-08 10:30:00,98.56,99.2,98.55,99.13,55872.0,90.7396,91.3288,90.7304,91.2644,55872.0
2019-08-08 11:00:00,99.13,99.42,98.89,99.27,113668.0,91.2644,91.5314,91.0434,91.3933,113668.0
2019-08-08 11:30:00,99.27,99.55,99.27,99.45,49694.0,91.3933,91.6511,91.3933,91.559,49694.0
2019-08-08 12:00:00,99.48,99.57,99.13,99.25,26768.0,91.5866,91.6695,91.2644,91.3749,26768.0
2019-08-08 12:30:00,99.23,99.27,99.02,99.23,18281.0,91.3565,91.3933,91.1631,91.3565,18281.0
2019-08-08 13:00:00,99.25,99.33,98.96,98.96,28468.0,91.3749,91.4485,91.1079,91.1079,28468.0
2019-08-08 13:30:00,98.94,99.3,98.92,99.19,28179.0,91.0895,91.4209,91.0711,91.3196,28179.0
2019-08-08 14:00:00,99.18,99.18,98.86,98.86,20963.0,91.3104,91.3104,91.0158,91.0158,20963.0
2019-08-08 14:30:00,98.89,99.17,98.89,99.01,27539.0,91.0434,91.3012,91.0434,91.1539,27539.0
2019-08-08 15:00:00,99.02,99.12,98.91,99.01,27057.0,91.1631,91.2552,91.0619,91.1539,27057.0
2019-08-08 15:30:00,99.03,99.31,98.95,99.15,102901.0,91.1723,91.4301,91.0987,91.2828,102901.0
2019-08-09 09:30:00,98.87,99.07,98.31,98.32,98699.0,91.025,91.2092,90.5095,90.5187,98699.0
2019-08-09 10:00:00,98.33,98.33,97.69,97.78,35547.0,90.5279,90.5279,89.9387,90.0215,35547.0
2019-08-09 10:30:00,97.8,98.01,97.67,97.86,41538.0,90.0399,90.2333,89.9202,90.0952,41538.0
2019-08-09 11:00:00,97.8,98.11,97.66,98.0,46628.0,90.0399,90.3253,89.911,90.2241,46628.0
2019-08-09 11:30:00,97.99,98.25,97.87,97.92,59259.0,90.2149,90.4542,90.1044,90.1504,59259.0
2019-08-09 12:00:00,97.93,98.32,97.82,98.05,44904.0,90.1596,90.5187,90.0583,90.2701,44904.0
2019-08-09 12:30:00,98.05,98.82,98.01,98.61,28641.0,90.2701,90.979,90.2333,90.7857,28641.0
2019-08-09 13:00:00,98.56,98.97,98.56,98.89,17273.0,90.7396,91.1171,90.7396,91.0434,17273.0
2019-08-09 13:30:00,98.94,99.0,98.71,98.9,23866.0,91.0895,91.1447,90.8777,91.0527,23866.0
2019-08-09 14:00:00,98.92,99.0,98.8,98.91,19698.0,91.0711,91.1447,90.9606,91.0619,19698.0
2019-08-09 14:30:00,98.93,99.0,98.71,98.83,26235.0,91.0803,91.1447,90.8777,90.9882,26235.0
2019-08-09 15:00:00,98.84,99.1,98.8,99.01,26492.0,90.9974,91.2368,90.9606,91.1539,26492.0
2019-08-09 15:30:00,99.02,99.11,98.55,98.73,103512.0,91.1631,91.246,90.7304,90.8961,103512.0
2019-08-12 09:30:00,98.3,98.47,97.47,97.99,30992.0,90.5003,90.6568,89.7361,90.2149,30992.0
2019-08-12 10:00:00,98.0,98.14,97.71,97.82,25215.0,90.2241,90.353,89.9571,90.0583,25215.0
2019-08-12 10:30:00,97.84,97.95,97.61,97.74,18100.0,90.0768,90.178,89.865,89.9847,18100.0
2019-08-12 11:00:00,97.68,97.74,97.13,97.37,25143.0,89.9295,89.9847,89.4231,89.6441,25143.0
2019-08-12 11:30:00,97.4,97.42,97.16,97.37,18817.0,89.6717,89.6901,89.4507,89.6441,18817.0
2019-08-12 12:00:00,97.35,97.51,97.13,97.43,33184.0,89.6256,89.7729,89.4231,89.6993,33184.0
2019-08-12 12:30:00,97.39,97.55,97.22,97.46,48709.0,89.6625,89.8098,89.506,89.7269,48709.0
2019-08-12 13:00:00,97.46,97.52,97.28,97.37,20623.0,89.7269,89.7821,89.5612,89.6441,20623.0
2019-08-12 13:30:00,97.35,97.36,97.09,97.18,39783.0,89.6256,89.6348,89.3863,89.4691,39783.0
2019-08-12 14:00:00,97.15,97.25,96.94,96.94,22302.0,89.4415,89.5336,89.2482,89.2482,22302.0
2019-08-12 14:30:00,96.94,97.0,96.52,96.63,30107.0,89.2482,89.3034,88.8615,88.9628,30107.0
2019-08-12 15:00:00,96.62,96.99,96.58,96.99,34544.0,88.9536,89.2942,88.9167,89.2942,34544.0
2019-08-12 15:30:00,96.97,97.02,96.77,96.98,30381.0,89.2758,89.3218,89.0917,89.285,30381.0
2019-08-13 09:30:00,96.61,98.12,96.3,97.8,82447.0,88.9444,90.3345,88.659,90.0399,82447.0
2019-08-13 10:00:00,97.8,98.2,97.48,98.05,34899.0,90.0399,90.4082,89.7453,90.2701,34899.0
2019-08-13 10:30:00,98.09,98.15,97.36,97.44,30500.0,90.3069,90.3622,89.6348,89.7085,30500.0
2019-08-13 11:00:00,97.44,97.55,97.06,97.21,31082.0,89.7085,89.8098,89.3586,89.4967,31082.0
2019-08-13 11:30:00,97.21,97.98,97.05,97.86,28094.0,89.4967,90.2056,89.3494,90.0952,28094.0
2019-08-13 12:00:00,97.9,98.21,97.86,97.99,22256.0,90.132,90.4174,90.0952,90.2149,22256.0
2019-08-13 12:30:00,98.02,98.17,97.89,97.98,22946.0,90.2425,90.3806,90.1228,90.2056,22946.0
2019-08-13 13:00:00,97.98,98.09,97.61,97.61,20810.0,90.2056,90.3069,89.865,89.865,20810.0
2019-08-13 13:30:00,97.63,97.75,97.53,97.73,27897.0,89.8834,89.9939,89.7914,89.9755,27897.0
2019-08-13 14:00:00,97.74,97.8,97.54,97.7,24393.0,89.9847,90.0399,89.8006,89.9479,24393.0
2019-08-13 14:30:00,97.71,97.8,97.49,97.55,32762.0,89.9571,90.0399,89.7545,89.8098,32762.0
2019-08-13 15:00:00,97.54,97.59,97.32,97.4,42136.0,89.8006,89.8466,89.598,89.6717,42136.0
2019-08-13 15:30:00,97.39,97.59,97.17,97.45,114744.0,89.6625,89.8466,89.4599,89.7177,114744.0
2019-08-14 09:30:00,96.96,97.07,96.01,96.97,55588.0,89.2666,89.3679,88.392,89.2758,55588.0
2019-08-14 10:00:00,96.88,96.93,96.28,96.46,24234.0,89.1929,89.239,88.6405,88.8063,24234.0
2019-08-14 10:30:00,96.41,96.41,95.41,95.46,46091.0,88.7602,88.7602,87.8396,87.8856,46091.0
2019-08-14 11:00:00,95.46,95.49,95.01,95.11,36565.0,87.8856,87.9132,87.4713,87.5634,36565.0
2019-08-14 11:30:00,95.05,95.28,94.59,94.87,29135.0,87.5081,87.7199,87.0846,87.3424,29135.0
2019-08-14 12:00:00,94.82,94.82,94.34,94.55,28723.0,87.2964,87.2964,86.8545,87.0478,28723.0
2019-08-14 12:30:00,94.58,94.7,94.15,94.22,19464.0,87.0754,87.1859,86.6795,86.744,19464.0
2019-08-14 13:00:00,94.2,94.63,94.09,94.49,16958.0,86.7256,87.1215,86.6243,86.9926,16958.0
2019-08-14 13:30:00,94.5,94.7,94.46,94.54,18629.0,87.0018,87.1859,86.9649,87.0386,18629.0
2019-08-14 14:00:00,94.53,94.57,94.33,94.33,18858.0,87.0294,87.0662,86.8453,86.8453,18858.0
2019-08-14 14:30:00,94.29,94.35,93.95,94.09,23192.0,86.8084,86.8637,86.4954,86.6243,23192.0
2019-08-14 15:00:00,94.07,94.36,93.77,94.11,57972.0,86.6059,86.8729,86.3297,86.6427,57972.0
2019-08-14 15:30:00,94.13,94.28,93.89,94.07,94923.0,86.6611,86.7992,86.4402,86.6059,94923.0
2019-08-15 09:30:00,94.3,94.47,93.49,94.19,32131.0,86.8176,86.9742,86.0719,86.7164,32131.0
2019-08-15 10:00:00,94.27,94.38,94.01,94.12,30164.0,86.79,86.8913,86.5507,86.6519,30164.0
2019-08-15 10:30:00,94.06,94.85,94.02,94.7,38333.0,86.5967,87.324,86.5599,87.1859,38333.0
2019-08-15 11:00:00,94.7,94.7,94.13,94.31,37653.0,87.1859,87.1859,86.6611,86.8269,37653.0
2019-08-15 11:30:00,94.31,94.52,94.18,94.47,23895.0,86.8269,87.0202,86.7072,86.9742,23895.0
2019-08-15 12:00:00,94.44,94.76,94.39,94.55,39776.0,86.9465,87.2411,86.9005,87.0478,39776.0
2019-08-15 12:30:00,94.58,94.62,94.39,94.48,25605.0,87.0754,87.1123,86.9005,86.9834,25605.0
2019-08-15 13:00:00,94.49,94.68,94.46,94.49,23108.0,86.9926,87.1675,86.9649,86.9926,23108.0
2019-08-15 13:30:00,94.49,94.52,93.83,94.05,17622.0,86.9926,87.0202,86.3849,86.5875,17622.0
2019-08-15 14:00:00,94.09,94.67,93.99,94.64,32797.0,86.6243,87.1583,86.5322,87.1307,32797.0
2019-08-15 14:30:00,94.65,94.81,94.55,94.65,24295.0,87.1399,87.2872,87.0478,87.1399,24295.0
2019-08-15 15:00:00,94.67,94.88,94.67,94.72,29851.0,87.1583,87.3516,87.1583,87.2043,29851.0
2019-08-15 15:30:00,94.7,94.98,94.69,94.75,109784.0,87.1859,87.4437,87.1767,87.2319,109784.0
2019-08-16 09:30:00,95.29,95.95,94.87,94.96,36915.0,87.7291,88.3367,87.3424,87.4253,36915.0
2019-08-16 10:00:00,94.96,95.37,94.93,95.21,29337.0,87.4253,87.8027,87.3977,87.6554,29337.0
2019-08-16 10:30:00,95.15,95.48,95.11,95.48,27289.0,87.6002,87.904,87.5634,87.904,27289.0
2019-08-16 11:00:00,95.48,95.71,95.43,95.61,62696.0,87.904,88.1158,87.858,88.0237,62696.0
2019-08-16 11:30:00,95.65,95.87,95.55,95.62,38979.0,88.0605,88.2631,87.9685,88.0329,38979.0
2019-08-16 12:00:00,95.62,95.73,95.37,95.56,39685.0,88.0329,88.1342,87.8027,87.9777,39685.0
2019-08-16 12:30:00,95.54,95.56,95.3,95.33,21042.0,87.9593,87.9777,87.7383,87.7659,21042.0
2019-08-16 13:00:00,95.33,95.6,95.28,95.6,23461.0,87.7659,88.0145,87.7199,88.0145,23461.0
2019-08-16 13:30:00,95.61,95.7,95.54,95.68,27466.0,88.0237,88.1066,87.9593,88.0881,27466.0
2019-08-16 14:00:00,95.66,95.83,95.5,95.5,29411.0,88.0697,88.2262,87.9224,87.9224,29411.0
2019-08-16 14:30:00,95.52,95.59,95.34,95.57,42258.0,87.9408,88.0053,87.7751,87.9869,42258.0
2019-08-16 15:00:00,95.55,95.56,95.32,95.43,56220.0,87.9685,87.9777,87.7567,87.858,56220.0
2019-08-16 15:30:00,95.44,95.8,95.27,95.31,367974.0,87.8672,88.1986,87.7107,87.7475,367974.0
2019-08-19 09:30:00,96.53,96.78,95.72,95.93,77606.0,88.8707,89.1009,88.125,88.3183,77606.0
2019-08-19 10:00:00,96.01,96.43,95.85,96.42,42177.0,88.392,88.7786,88.2447,88.7694,42177.0
2019-08-19 10:30:00,96.48,96.57,96.18,96.22,19165.0,88.8247,88.9075,88.5485,88.5853,19165.0
2019-08-19 11:00:00,96.22,96.57,96.2,96.51,25346.0,88.5853,88.9075,88.5669,88.8523,25346.0
2019-08-19 11:30:00,96.48,96.59,96.06,96.1,31659.0,88.8247,88.9259,88.438,88.4748,31659.0
2019-08-19 12:00:00,96.11,96.44,95.97,96.42,17679.0,88.484,88.7878,88.3551,88.7694,17679.0
2019-08-19 12:30:00,96.41,96.67,96.33,96.6,16200.0,88.7602,88.9996,88.6866,88.9351,16200.0
2019-08-19 13:00:00,96.6,96.83,96.59,96.8,12517.0,88.9351,89.1469,88.9259,89.1193,12517.0
2019-08-19 13:30:00,96.8,96.82,96.71,96.79,13015.0,89.1193,89.1377,89.0364,89.1101,13015.0
2019-08-19 14:00:00,96.79,96.84,96.73,96.84,17047.0,89.1101,89.1561,89.0548,89.1561,17047.0
2019-08-19 14:30:00,96.87,97.03,96.84,96.85,21025.0,89.1837,89.331,89.1561,89.1653,21025.0
2019-08-19 15:00:00,96.89,96.92,96.65,96.71,21720.0,89.2021,89.2298,88.9812,89.0364,21720.0
2019-08-19 15:30:00,96.71,96.84,96.48,96.52,89739.0,89.0364,89.1561,88.8247,88.8615,89739.0
2019-08-20 09:30:00,96.07,96.41,95.64,95.64,21633.0,88.4472,88.7602,88.0513,88.0513,21633.0
2019-08-20 10:00:00,95.71,95.84,95.57,95.71,14806.0,88.1158,88.2355,87.9869,88.1158,14806.0
2019-08-20 10:30:00,95.64,95.66,95.37,95.51,24552.0,88.0513,88.0697,87.8027,87.9316,24552.0
2019-08-20 11:00:00,95.51,95.97,95.49,95.71,28108.0,87.9316,88.3551,87.9132,88.1158,28108.0
2019-08-20 11:30:00,95.73,95.97,95.63,95.74,32376.0,88.1342,88.3551,88.0421,88.1434,32376.0
2019-08-20 12:00:00,95.77,95.85,95.69,95.73,17684.0,88.171,88.2447,88.0974,88.1342,17684.0
2019-08-20 12:30:00,95.73,95.77,95.66,95.77,10508.0,88.1342,88.171,88.0697,88.171,10508.0
2019-08-20 13:00:00,95.75,95.87,95.59,95.6,17779.0,88.1526,88.2631,88.0053,88.0145,17779.0
2019-08-20 13:30:00,95.6,95.6,95.27,95.3,23678.0,88.0145,88.0145,87.7107,87.7383,23678.0
2019-08-20 14:00:00,95.35,95.35,95.08,95.24,26986.0,87.7843,87.7843,87.5358,87.6831,26986.0
2019-08-20 14:30:00,95.24,95.51,95.17,95.44,28187.0,87.6831,87.9316,87.6186,87.8672,28187.0
2019-08-20 15:00:00,95.43,95.43,95.1,95.27,33279.0,87.858,87.858,87.5542,87.7107,33279.0
2019-08-20 15:30:00,95.28,95.37,94.88,94.99,105427.0,87.7199,87.8027,87.3516,87.4529,105427.0
2019-08-21 09:30:00,96.01,96.17,95.53,95.59,32215.0,88.392,88.5393,87.95,88.0053,32215.0
2019-08-21 10:00:00,95.54,95.56,95.0,95.08,31778.0,87.9593,87.9777,87.4621,87.5358,31778.0
2019-08-21 10:30:00,95.0,95.33,94.79,94.98,24334.0,87.4621,87.7659,87.2688,87.4437,24334.0
2019-08-21 11:00:00,94.93,95.14,94.84,94.93,21822.0,87.3977,87.591,87.3148,87.3977,21822.0
2019-08-21 11:30:00,94.93,95.37,94.84,95.21,22242.0,87.3977,87.8027,87.3148,87.6554,22242.0
2019-08-21 12:00:00,95.24,95.26,95.15,95.22,11787.0,87.6831,87.7015,87.6002,87.6646,11787.0
2019-08-21 12:30:00,95.18,95.41,95.18,95.36,10191.0,87.6278,87.8396,87.6278,87.7935,10191.0
2019-08-21 13:00:00,95.37,95.51,95.37,95.48,9674.0,87.8027,87.9316,87.8027,87.904,9674.0
2019-08-21 13:30:00,95.49,95.6,95.44,95.56,13846.0,87.9132,88.0145,87.8672,87.9777,13846.0
2019-08-21 14:00:00,95.53,95.73,95.38,95.63,23048.0,87.95,88.1342,87.8119,88.0421,23048.0
2019-08-21 14:30:00,95.62,95.65,95.38,95.42,11743.0,88.0329,88.0605,87.8119,87.8488,11743.0
2019-08-21 15:00:00,95.44,95.54,95.38,95.45,31689.0,87.8672,87.9593,87.8119,87.8764,31689.0
2019-08-21 15:30:00,95.44,95.64,95.4,95.49,105337.0,87.8672,88.0513,87.8304,87.9132,105337.0
2019-08-22 09:30:00,95.93,96.4,95.84,95.84,19019.0,88.3183,88.751,88.2355,88.2355,19019.0
2019-08-22 10:00:00,95.83,95.89,95.34,95.34,31831.0,88.2262,88.2815,87.7751,87.7751,31831.0
2019-08-22 10:30:00,95.38,95.38,94.71,94.74,16965.0,87.8119,87.8119,87.1951,87.2227,16965.0
2019-08-22 11:00:00,94.79,95.14,94.74,94.95,29992.0,87.2688,87.591,87.2227,87.4161,29992.0
2019-08-22 11:30:00,94.96,95.2,94.92,95.0,17829.0,87.4253,87.6462,87.3884,87.4621,17829.0
2019-08-22 12:00:00,94.98,95.35,94.98,95.34,16269.0,87.4437,87.7843,87.4437,87.7751,16269.0
2019-08-22 12:30:00,95.34,95.49,95.33,95.39,11494.0,87.7751,87.9132,87.7659,87.8212,11494.0
2019-08-22 13:00:00,95.39,95.5,95.39,95.48,8165.0,87.8212,87.9224,87.8212,87.904,8165.0
2019-08-22 13:30:00,95.5,95.64,95.46,95.5,11374.0,87.9224,88.0513,87.8856,87.9224,11374.0
2019-08-22 14:00:00,95.57,95.57,95.4,95.42,9851.0,87.9869,87.9869,87.8304,87.8488,9851.0
2019-08-22 14:30:00,95.42,95.85,95.42,95.81,21802.0,87.8488,88.2447,87.8488,88.2078,21802.0
2019-08-22 15:00:00,95.86,95.87,95.64,95.83,27469.0,88.2539,88.2631,88.0513,88.2262,27469.0
2019-08-22 15:30:00,95.84,96.02,95.6,95.67,89020.0,88.2355,88.4012,88.0145,88.0789,89020.0
2019-08-23 09:30:00,95.21,95.21,94.28,94.94,40641.0,87.6554,87.6554,86.7992,87.4069,40641.0
2019-08-23 10:00:00,94.89,95.4,94.77,95.33,15493.0,87.3608,87.8304,87.2504,87.7659,15493.0
2019-08-23 10:30:00,95.33,95.81,95.32,95.65,9065.0,87.7659,88.2078,87.7567,88.0605,9065.0
2019-08-23 11:00:00,95.03,95.18,94.11,94.36,25196.0,87.4897,87.6278,86.6427,86.8729,25196.0
2019-08-23 11:30:00,94.5,94.51,93.91,94.01,12949.0,87.0018,87.011,86.4586,86.5507,12949.0
2019-08-23 12:00:00,93.99,94.29,93.87,94.14,11432.0,86.5322,86.8084,86.4218,86.6703,11432.0
2019-08-23 12:30:00,94.18,94.39,94.04,94.06,10120.0,86.7072,86.9005,86.5783,86.5967,10120.0
2019-08-23 13:00:00,94.0,94.17,93.79,93.84,13045.0,86.5414,86.698,86.3481,86.3941,13045.0
2019-08-23 13:30:00,93.8,94.23,93.8,94.13,15117.0,86.3573,86.7532,86.3573,86.6611,15117.0
2019-08-23 14:00:00,94.07,94.12,93.78,93.88,12515.0,86.6059,86.6519,86.3389,86.431,12515.0
2019-08-23 14:30:00,93.88,94.1,93.66,93.96,26095.0,86.431,86.6335,86.2284,86.5046,26095.0
2019-08-23 15:00:00,93.94,94.08,93.65,93.67,29073.0,86.4862,86.6151,86.2192,86.2376,29073.0
2019-08-23 15:30:00,93.66,93.75,93.03,93.45,106310.0,86.2284,86.3113,85.6484,86.0351,106310.0
2019-08-26 09:30:00,94.12,94.5,93.54,93.75,18540.0,86.6519,87.0018,86.1179,86.3113,18540.0
2019-08-26 10:00:00,93.82,93.89,93.34,93.61,13032.0,86.3757,86.4402,85.9338,86.1824,13032.0
2019-08-26 10:30:00,93.56,93.75,93.35,93.74,12796.0,86.1364,86.3113,85.943,86.3021,12796.0
2019-08-26 11:00:00,93.77,94.06,93.74,93.85,11889.0,86.3297,86.5967,86.3021,86.4033,11889.0
2019-08-26 11:30:00,93.88,93.88,93.65,93.81,7081.0,86.431,86.431,86.2192,86.3665,7081.0
2019-08-26 12:00:00,93.79,94.17,93.75,94.09,8302.0,86.3481,86.698,86.3113,86.6243,8302.0
2019-08-26 12:30:00,94.11,94.12,93.96,94.05,6597.0,86.6427,86.6519,86.5046,86.5875,6597.0
2019-08-26 13:00:00,94.07,94.16,94.0,94.13,7682.0,86.6059,86.6888,86.5414,86.6611,7682.0
2019-08-26 13:30:00,94.07,94.11,93.93,94.0,12450.0,86.6059,86.6427,86.477,86.5414,12450.0
2019-08-26 14:00:00,93.98,93.98,93.62,93.66,10778.0,86.523,86.523,86.1916,86.2284,10778.0
2019-08-26 14:30:00,93.71,93.79,93.68,93.77,10925.0,86.2745,86.3481,86.2468,86.3297,10925.0
2019-08-26 15:00:00,93.78,93.96,93.7,93.87,12568.0,86.3389,86.5046,86.2653,86.4218,12568.0
2019-08-26 15:30:00,93.91,94.03,93.62,93.98,52351.0,86.4586,86.5691,86.1916,86.523,52351.0
2019-08-27 09:30:00,94.56,94.82,94.12,94.19,9244.0,87.057,87.2964,86.6519,86.7164,9244.0
2019-08-27 10:00:00,94.31,94.56,94.3,94.35,21180.0,86.8269,87.057,86.8176,86.8637,21180.0
2019-08-27 10:30:00,94.35,94.37,94.03,94.07,9637.0,86.8637,86.8821,86.5691,86.6059,9637.0
2019-08-27 11:00:00,94.03,94.09,93.59,93.59,8069.0,86.5691,86.6243,86.164,86.164,8069.0
2019-08-27 11:30:00,93.64,93.71,93.37,93.41,11788.0,86.21,86.2745,85.9614,85.9983,11788.0
2019-08-27 12:00:00,93.43,93.61,93.27,93.46,11020.0,86.0167,86.1824,85.8694,86.0443,11020.0
2019-08-27 12:30:00,93.44,93.53,93.16,93.16,10148.0,86.0259,86.1087,85.7681,85.7681,10148.0
2019-08-27 13:00:00,93.15,93.52,93.12,93.52,12730.0,85.7589,86.0995,85.7313,86.0995,12730.0
2019-08-27 13:30:00,93.46,93.79,93.42,93.76,17058.0,86.0443,86.3481,86.0075,86.3205,17058.0
2019-08-27 14:00:00,93.73,93.79,93.49,93.52,10920.0,86.2929,86.3481,86.0719,86.0995,10920.0
2019-08-27 14:30:00,93.49,93.7,93.36,93.63,10813.0,86.0719,86.2653,85.9522,86.2008,10813.0
2019-08-27 15:00:00,93.66,93.81,93.51,93.52,14705.0,86.2284,86.3665,86.0903,86.0995,14705.0
2019-08-27 15:30:00,93.5,93.9,93.47,93.75,100252.0,86.0811,86.4494,86.0535,86.3113,100252.0
2019-08-28 09:30:00,93.33,93.45,92.93,93.39,14289.0,85.9246,86.0351,85.5563,85.9798,14289.0
2019-08-28 10:00:00,93.45,93.69,93.39,93.43,8224.0,86.0351,86.256,85.9798,86.0167,8224.0
2019-08-28 10:30:00,93.46,93.78,93.34,93.73,30298.0,86.0443,86.3389,85.9338,86.2929,30298.0
2019-08-28 11:00:00,93.74,94.16,93.62,94.09,10393.0,86.3021,86.6888,86.1916,86.6243,10393.0
2019-08-28 11:30:00,94.15,94.15,93.92,94.06,9181.0,86.6795,86.6795,86.4678,86.5967,9181.0
2019-08-28 12:00:00,93.98,94.01,93.83,93.92,8900.0,86.523,86.5507,86.3849,86.4678,8900.0
2019-08-28 12:30:00,93.92,94.35,93.91,94.31,14961.0,86.4678,86.8637,86.4586,86.8269,14961.0
2019-08-28 13:00:00,94.31,94.31,94.07,94.17,11352.0,86.8269,86.8269,86.6059,86.698,11352.0
2019-08-28 13:30:00,94.15,94.21,94.08,94.12,13197.0,86.6795,86.7348,86.6151,86.6519,13197.0
2019-08-28 14:00:00,94.15,94.21,94.06,94.12,12326.0,86.6795,86.7348,86.5967,86.6519,12326.0
2019-08-28 14:30:00,94.13,94.24,94.06,94.22,8547.0,86.6611,86.7624,86.5967,86.744,8547.0
2019-08-28 15:00:00,94.22,94.25,94.02,94.07,13987.0,86.744,86.7716,86.5599,86.6059,13987.0
2019-08-28 15:30:00,94.04,94.35,94.01,94.29,71437.0,86.5783,86.8637,86.5507,86.8084,71437.0
2019-08-29 09:30:00,95.06,95.66,94.58,95.0,25222.0,87.5173,88.0697,87.0754,87.4621,25222.0
2019-08-29 10:00:00,94.95,94.95,94.57,94.65,18367.0,87.4161,87.4161,87.0662,87.1399,18367.0
2019-08-29 10:30:00,94.66,94.68,94.22,94.67,12730.0,87.1491,87.1675,86.744,87.1583,12730.0
2019-08-29 11:00:00,94.75,95.08,94.64,95.03,21315.0,87.2319,87.5358,87.1307,87.4897,21315.0
2019-08-29 11:30:00,95.04,95.51,95.02,95.49,22297.0,87.4989,87.9316,87.4805,87.9132,22297.0
2019-08-29 12:00:00,95.48,95.58,95.34,95.51,21479.0,87.904,87.9961,87.7751,87.9316,21479.0
2019-08-29 12:30:00,95.49,95.72,95.49,95.68,13495.0,87.9132,88.125,87.9132,88.0881,13495.0
2019-08-29 13:00:00,95.64,95.86,95.62,95.82,16096.0,88.0513,88.2539,88.0329,88.217,16096.0
2019-08-29 13:30:00,95.83,96.04,95.73,95.76,9846.0,88.2262,88.4196,88.1342,88.1618,9846.0
2019-08-29 14:00:00,95.75,95.82,95.62,95.72,13495.0,88.1526,88.217,88.0329,88.125,13495.0
2019-08-29 14:30:00,95.72,95.79,95.64,95.75,10229.0,88.125,88.1894,88.0513,88.1526,10229.0
2019-08-29 15:00:00,95.75,95.83,95.64,95.67,15004.0,88.1526,88.2262,88.0513,88.0789,15004.0
2019-08-29 15:30:00,95.69,95.96,95.69,95.78,60017.0,88.0974,88.3459,88.0974,88.1802,60017.0
2019-08-30 09:30:00,96.59,96.82,96.07,96.07,38791.0,88.9259,89.1377,88.4472,88.4472,38791.0
2019-08-30 10:00:00,96.17,96.47,96.14,96.4,7258.0,88.5393,88.8155,88.5116,88.751,7258.0
2019-08-30 10:30:00,96.48,96.5,96.16,96.19,7705.0,88.8247,88.8431,88.5301,88.5577,7705.0
2019-08-30 11:00:00,96.13,96.16,95.65,95.92,47060.0,88.5024,88.5301,88.0605,88.3091,47060.0
2019-08-30 11:30:00,95.94,96.21,95.94,96.17,8346.0,88.3275,88.5761,88.3275,88.5393,8346.0
2019-08-30 12:00:00,96.18,96.36,96.13,96.36,6618.0,88.5485,88.7142,88.5024,88.7142,6618.0
2019-08-30 12:30:00,96.38,96.49,96.27,96.42,7480.0,88.7326,88.8339,88.6313,88.7694,7480.0
2019-08-30 13:00:00,96.44,96.45,96.23,96.3,10487.0,88.7878,88.797,88.5945,88.659,10487.0
2019-08-30 13:30:00,96.29,96.31,96.16,96.19,8731.0,88.6497,88.6682,88.5301,88.5577,8731.0
2019-08-30 14:00:00,96.22,96.43,96.22,96.39,9963.0,88.5853,88.7786,88.5853,88.7418,9963.0
2019-08-30 14:30:00,96.33,96.36,95.9,96.01,10729.0,88.6866,88.7142,88.2907,88.392,10729.0
2019-08-30 15:00:00,96.01,96.18,95.84,96.1,22387.0,88.392,88.5485,88.2355,88.4748,22387.0
2019-08-30 15:30:00,96.13,96.43,96.0,96.21,117145.0,88.5024,88.7786,88.3828,88.5761,117145.0
2019-09-03 09:30:00,95.73,96.32,95.32,96.14,42952.0,88.1342,88.6774,87.7567,88.5116,42952.0
2019-09-03 10:00:00,96.2,96.21,95.14,95.85,23899.0,88.5669,88.5761,87.591,88.2447,23899.0
2019-09-03 10:30:00,95.92,95.98,95.54,95.64,13166.0,88.3091,88.3643,87.9593,88.0513,13166.0
2019-09-03 11:00:00,95.7,95.91,95.41,95.6,20268.0,88.1066,88.2999,87.8396,88.0145,20268.0
2019-09-03 11:30:00,95.51,95.71,95.31,95.55,12845.0,87.9316,88.1158,87.7475,87.9685,12845.0
2019-09-03 12:00:00,95.49,95.74,95.48,95.66,15023.0,87.9132,88.1434,87.904,88.0697,15023.0
2019-09-03 12:30:00,95.61,95.61,95.41,95.52,14324.0,88.0237,88.0237,87.8396,87.9408,14324.0
2019-09-03 13:00:00,95.58,95.6,95.25,95.33,11869.0,87.9961,88.0145,87.6923,87.7659,11869.0
2019-09-03 13:30:00,95.36,95.36,94.97,95.02,17974.0,87.7935,87.7935,87.4345,87.4805,17974.0
2019-09-03 14:00:00,95.03,95.06,94.72,94.81,29018.0,87.4897,87.5173,87.2043,87.2872,29018.0
2019-09-03 14:30:00,94.8,94.89,94.75,94.87,13839.0,87.278,87.3608,87.2319,87.3424,13839.0
2019-09-03 15:00:00,94.9,95.03,94.75,94.94,22527.0,87.37,87.4897,87.2319,87.4069,22527.0
2019-09-03 15:30:00,94.95,95.41,94.94,95.34,117429.0,87.4161,87.8396,87.4069,87.7751,117429.0
2019-09-04 09:30:00,96.14,96.61,96.09,96.21,15027.0,88.5116,88.9444,88.4656,88.5761,15027.0
2019-09-04 10:00:00,96.18,96.24,95.6,95.7,11994.0,88.5485,88.6037,88.0145,88.1066,11994.0
2019-09-04 10:30:00,95.76,96.1,95.76,96.0,19743.0,88.1618,88.4748,88.1618,88.3828,19743.0
2019-09-04 11:00:00,96.03,96.3,95.78,96.29,23841.0,88.4104,88.659,88.1802,88.6497,23841.0
2019-09-04 11:30:00,96.28,96.77,96.28,96.69,18031.0,88.6405,89.0917,88.6405,89.018,18031.0
2019-09-04 12:00:00,96.69,96.85,96.49,96.49,14194.0,89.018,89.1653,88.8339,88.8339,14194.0
2019-09-04 12:30:00,96.49,96.49,96.39,96.44,8121.0,88.8339,88.8339,88.7418,88.7878,8121.0
2019-09-04 13:00:00,96.42,96.44,96.22,96.34,9552.0,88.7694,88.7878,88.5853,88.6958,9552.0
2019-09-04 13:30:00,96.32,96.48,96.31,96.38,15408.0,88.6774,88.8247,88.6682,88.7326,15408.0
2019-09-04 14:00:00,96.38,96.56,96.36,96.55,12999.0,88.7326,88.8983,88.7142,88.8891,12999.0
2019-09-04 14:30:00,96.57,96.7,96.53,96.53,15763.0,88.9075,89.0272,88.8707,88.8707,15763.0
2019-09-04 15:00:00,96.52,96.56,96.38,96.42,27744.0,88.8615,88.8983,88.7326,88.7694,27744.0
2019-09-04 15:30:00,96.41,96.83,96.39,96.75,131991.0,88.7602,89.1469,88.7418,89.0732,131991.0
2019-09-05 09:30:00,97.6,98.02,97.32,97.88,18250.0,89.8558,90.2425,89.598,90.1136,18250.0
2019-09-05 10:00:00,97.87,98.48,97.87,98.48,14255.0,90.1044,90.666,90.1044,90.666,14255.0
2019-09-05 10:30:00,98.39,98.59,98.33,98.43,14031.0,90.5831,90.7672,90.5279,90.6199,14031.0
2019-09-05 11:00:00,98.49,98.67,98.17,98.33,18455.0,90.6752,90.8409,90.3806,90.5279,18455.0
2019-09-05 11:30:00,98.31,98.31,97.92,97.99,15353.0,90.5095,90.5095,90.1504,90.2149,15353.0
2019-09-05 12:00:00,97.99,98.05,97.79,97.84,12155.0,90.2149,90.2701,90.0307,90.0768,12155.0
2019-09-05 12:30:00,97.83,98.12,97.83,98.05,10403.0,90.0676,90.3345,90.0676,90.2701,10403.0
2019-09-05 13:00:00,98.04,98.19,98.03,98.19,8979.0,90.2609,90.399,90.2517,90.399,8979.0
2019-09-05 13:30:00,98.19,98.22,98.09,98.15,15970.0,90.399,90.4266,90.3069,90.3622,15970.0
2019-09-05 14:00:00,98.15,98.32,98.07,98.31,31874.0,90.3622,90.5187,90.2885,90.5095,31874.0
2019-09-05 14:30:00,98.29,98.43,98.21,98.38,15589.0,90.4911,90.6199,90.4174,90.5739,15589.0
2019-09-05 15:00:00,98.37,98.55,98.33,98.5,26929.0,90.5647,90.7304,90.5279,90.6844,26929.0
2019-09-05 15:30:00,98.51,98.73,98.42,98.62,150201.0,90.6936,90.8961,90.6107,90.7949,150201.0
2019-09-06 09:30:00,98.78,99.95,98.61,99.69,22296.0,90.9422,92.0193,90.7857,91.78,22296.0
2019-09-06 10:00:00,99.71,99.99,99.51,99.87,16685.0,91.7984,92.0562,91.6142,91.9457,16685.0
2019-09-06 10:30:00,99.87,99.89,99.65,99.76,14167.0,91.9457,91.9641,91.7431,91.8444,14167.0
2019-09-06 11:00:00,99.76,99.76,99.48,99.54,21740.0,91.8444,91.8444,91.5866,91.6419,21740.0
2019-09-06 11:30:00,99.54,99.54,99.31,99.35,16572.0,91.6419,91.6419,91.4301,91.4669,16572.0
2019-09-06 12:00:00,99.32,99.44,99.3,99.42,16051.0,91.4393,91.5498,91.4209,91.5314,16051.0
2019-09-06 12:30:00,99.44,99.44,99.18,99.28,19202.0,91.5498,91.5498,91.3104,91.4025,19202.0
2019-09-06 13:00:00,99.29,99.34,99.22,99.32,16126.0,91.4117,91.4577,91.3473,91.4393,16126.0
2019-09-06 13:30:00,99.36,99.39,99.09,99.18,18819.0,91.4762,91.5038,91.2276,91.3104,18819.0
2019-09-06 14:00:00,99.17,99.17,98.97,99.06,27088.0,91.3012,91.3012,91.1171,91.2,27088.0
2019-09-06 14:30:00,99.07,99.13,98.94,98.97,25286.0,91.2092,91.2644,91.0895,91.1171,25286.0
2019-09-06 15:00:00,98.98,99.13,98.97,99.12,32522.0,91.1263,91.2644,91.1171,91.2552,32522.0
2019-09-06 15:30:00,99.09,99.12,98.86,98.93,89458.0,91.2276,91.2552,91.0158,91.0803,89458.0
2019-09-09 09:30:00,99.26,99.55,98.59,98.6,21492.0,91.3841,91.6511,90.7672,90.7765,21492.0
2019-09-09 10:00:00,98.58,98.68,98.12,98.12,12402.0,90.758,90.8501,90.3345,90.3345,12402.0
2019-09-09 10:30:00,98.08,98.19,97.66,97.85,18353.0,90.2977,90.399,89.911,90.086,18353.0
2019-09-09 11:00:00,97.87,97.92,97.7,97.79,11626.0,90.1044,90.1504,89.9479,90.0307,11626.0
2019-09-09 11:30:00,97.74,97.78,97.47,97.56,12384.0,89.9847,90.0215,89.7361,89.819,12384.0
2019-09-09 12:00:00,97.59,97.64,97.5,97.64,11691.0,89.8466,89.8926,89.7637,89.8926,11691.0
2019-09-09 12:30:00,97.63,97.76,97.56,97.66,14341.0,89.8834,90.0031,89.819,89.911,14341.0
2019-09-09 13:00:00,97.69,97.8,97.58,97.58,6938.0,89.9387,90.0399,89.8374,89.8374,6938.0
2019-09-09 13:30:00,97.64,97.7,97.49,97.66,13992.0,89.8926,89.9479,89.7545,89.911,13992.0
2019-09-09 14:00:00,97.66,97.8,97.44,97.46,16249.0,89.911,90.0399,89.7085,89.7269,16249.0
2019-09-09 14:30:00,97.44,98.0,97.43,97.82,38260.0,89.7085,90.2241,89.6993,90.0583,38260.0
2019-09-09 15:00:00,97.82,97.92,97.78,97.81,20872.0,90.0583,90.1504,90.0215,90.0491,20872.0
2019-09-09 15:30:00,97.82,98.0,97.79,97.95,109412.0,90.0583,90.2241,90.0307,90.178,109412.0
2019-09-10 09:30:00,97.74,97.74,96.17,96.18,39519.0,89.9847,89.9847,88.5393,88.5485,39519.0
2019-09-10 10:00:00,96.33,97.06,96.31,96.82,61812.0,88.6866,89.3586,88.6682,89.1377,61812.0
2019-09-10 10:30:00,96.81,97.79,96.7,97.67,27362.0,89.1285,90.0307,89.0272,89.9202,27362.0
2019-09-10 11:00:00,97.62,97.76,97.52,97.67,15004.0,89.8742,90.0031,89.7821,89.9202,15004.0
2019-09-10 11:30:00,97.67,98.08,97.54,97.99,18750.0,89.9202,90.2977,89.8006,90.2149,18750.0
2019-09-10 12:00:00,97.98,98.4,97.84,98.33,19754.0,90.2056,90.5923,90.0768,90.5279,19754.0
2019-09-10 12:30:00,98.33,98.45,98.04,98.11,29454.0,90.5279,90.6384,90.2609,90.3253,29454.0
2019-09-10 13:00:00,98.11,98.25,97.95,98.07,29935.0,90.3253,90.4542,90.178,90.2885,29935.0
2019-09-10 13:30:00,98.11,98.35,98.05,98.21,22046.0,90.3253,90.5463,90.2701,90.4174,22046.0
2019-09-10 14:00:00,98.2,98.28,97.87,97.97,34114.0,90.4082,90.4818,90.1044,90.1964,34114.0
2019-09-10 14:30:00,97.94,98.02,97.71,97.74,32950.0,90.1688,90.2425,89.9571,89.9847,32950.0
2019-09-10 15:00:00,97.74,98.0,97.68,97.99,30097.0,89.9847,90.2241,89.9295,90.2149,30097.0
2019-09-10 15:30:00,98.0,98.27,97.93,98.25,107814.0,90.2241,90.4726,90.1596,90.4542,107814.0
2019-09-11 09:30:00,98.67,98.77,98.13,98.69,17582.0,90.8409,90.933,90.3437,90.8593,17582.0
2019-09-11 10:00:00,98.74,99.1,98.54,99.06,23994.0,90.9053,91.2368,90.7212,91.2,23994.0
2019-09-11 10:30:00,99.03,99.16,98.57,98.66,19328.0,91.1723,91.292,90.7488,90.8317,19328.0
2019-09-11 11:00:00,98.64,98.73,98.38,98.69,27011.0,90.8133,90.8961,90.5739,90.8593,27011.0
2019-09-11 11:30:00,98.7,99.22,98.69,99.16,19980.0,90.8685,91.3473,90.8593,91.292,19980.0
2019-09-11 12:00:00,99.16,99.23,99.04,99.13,18422.0,91.292,91.3565,91.1815,91.2644,18422.0
2019-09-11 12:30:00,99.15,99.2,98.78,99.07,14621.0,91.2828,91.3288,90.9422,91.2092,14621.0
2019-09-11 13:00:00,99.08,99.35,98.91,99.31,13500.0,91.2184,91.4669,91.0619,91.4301,13500.0
2019-09-11 13:30:00,99.33,99.4,99.25,99.3,11875.0,91.4485,91.513,91.3749,91.4209,11875.0
2019-09-11 14:00:00,99.32,99.43,99.24,99.43,12159.0,91.4393,91.5406,91.3657,91.5406,12159.0
2019-09-11 14:30:00,99.45,99.69,99.45,99.61,12924.0,91.559,91.78,91.559,91.7063,12924.0
2019-09-11 15:00:00,99.62,99.83,99.61,99.76,20656.0,91.7155,91.9089,91.7063,91.8444,20656.0
2019-09-11 15:30:00,99.76,99.95,99.68,99.91,74749.0,91.8444,92.0193,91.7708,91.9825,74749.0
2019-09-12 09:30:00,100.16,100.62,99.43,99.59,12866.0,92.2127,92.6362,91.5406,91.6879,12866.0
2019-09-12 10:00:00,99.55,99.98,99.44,99.97,14165.0,91.6511,92.047,91.5498,92.0378,14165.0
2019-09-12 10:30:00,99.95,99.96,98.84,98.86,18325.0,92.0193,92.0285,90.9974,91.0158,18325.0
2019-09-12 11:00:00,98.86,99.65,98.85,99.61,15828.0,91.0158,91.7431,91.0066,91.7063,15828.0
2019-09-12 11:30:00,99.6,100.07,99.53,100.06,17335.0,91.6971,92.1298,91.6327,92.1206,17335.0
2019-09-12 12:00:00,100.04,100.24,100.03,100.23,32622.0,92.1022,92.2863,92.093,92.2771,32622.0
2019-09-12 12:30:00,100.23,100.55,100.22,100.43,13308.0,92.2771,92.5717,92.2679,92.4613,13308.0
2019-09-12 13:00:00,100.39,100.54,100.13,100.24,9485.0,92.4244,92.5625,92.1851,92.2863,9485.0
2019-09-12 13:30:00,100.25,100.42,100.11,100.21,10985.0,92.2955,92.452,92.1666,92.2587,10985.0
2019-09-12 14:00:00,100.24,100.32,100.02,100.29,20854.0,92.2863,92.36,92.0838,92.3324,20854.0
2019-09-12 14:30:00,100.24,100.52,100.24,100.39,7491.0,92.2863,92.5441,92.2863,92.4244,7491.0
2019-09-12 15:00:00,100.34,100.48,100.26,100.42,11993.0,92.3784,92.5073,92.3047,92.452,11993.0
2019-09-12 15:30:00,100.39,100.61,100.3,100.34,83815.0,92.4244,92.627,92.3416,92.3784,83815.0
2019-09-13 09:30:00,100.73,102.29,100.66,101.38,72944.0,92.9824,94.4224,92.9177,93.5824,72944.0
2019-09-13 10:00:00,101.45,101.94,101.05,101.71,85109.0,93.647,94.0993,93.2777,93.887,85109.0
2019-09-13 10:30:00,101.66,102.15,101.66,101.85,37133.0,93.8408,94.2931,93.8408,94.0162,37133.0
2019-09-13 11:00:00,101.85,102.17,101.85,101.9,45412.0,94.0162,94.3116,94.0162,94.0624,45412.0
2019-09-13 11:30:00,101.96,102.25,101.9,102.13,48363.0,94.1177,94.3854,94.0624,94.2747,48363.0
2019-09-13 12:00:00,102.1,102.12,101.91,102.0,57232.0,94.247,94.2654,94.0716,94.1547,57232.0
2019-09-13 12:30:00,102.0,102.05,101.68,101.93,54450.0,94.1547,94.2008,93.8593,94.0901,54450.0
2019-09-13 13:00:00,101.9,102.15,101.7,102.09,35940.0,94.0624,94.2931,93.8777,94.2377,35940.0
2019-09-13 13:30:00,102.09,102.45,102.04,102.31,34150.0,94.2377,94.5701,94.1916,94.4408,34150.0
2019-09-13 14:00:00,102.29,102.35,101.97,102.12,56337.0,94.4224,94.4777,94.127,94.2654,56337.0
2019-09-13 14:30:00,102.13,102.39,102.09,102.19,30071.0,94.2747,94.5147,94.2377,94.3301,30071.0
2019-09-13 15:00:00,102.19,102.23,102.03,102.21,36964.0,94.3301,94.367,94.1824,94.3485,36964.0
2019-09-13 15:30:00,102.21,102.47,102.12,102.25,126879.0,94.3485,94.5885,94.2654,94.3854,126879.0
2019-09-16 09:30:00,101.63,101.7,100.89,101.4,25477.0,93.8131,93.8777,93.13,93.6008,25477.0
2019-09-16 10:00:00,101.34,101.53,101.3,101.31,17432.0,93.5454,93.7208,93.5085,93.5177,17432.0
2019-09-16 10:30:00,101.34,101.88,101.34,101.71,30024.0,93.5454,94.0439,93.5454,93.887,30024.0
2019-09-16 11:00:00,101.72,101.93,101.62,101.93,27983.0,93.8962,94.0901,93.8039,94.0901,27983.0
2019-09-16 11:30:00,101.88,102.15,101.64,101.67,27230.0,94.0439,94.2931,93.8224,93.8501,27230.0
2019-09-16 12:00:00,101.66,101.82,101.66,101.79,21445.0,93.8408,93.9885,93.8408,93.9608,21445.0
2019-09-16 12:30:00,101.77,101.79,101.59,101.74,18784.0,93.9424,93.9608,93.7762,93.9147,18784.0
2019-09-16 13:00:00,101.73,101.9,101.71,101.89,18342.0,93.9054,94.0624,93.887,94.0531,18342.0
2019-09-16 13:30:00,101.9,101.91,101.76,101.87,17235.0,94.0624,94.0716,93.9331,94.0347,17235.0
2019-09-16 14:00:00,101.88,102.2,101.87,102.2,19515.0,94.0439,94.3393,94.0347,94.3393,19515.0
2019-09-16 14:30:00,102.18,102.2,102.01,102.08,25469.0,94.3208,94.3393,94.1639,94.2285,25469.0
2019-09-16 15:00:00,102.06,102.24,101.97,102.02,28635.0,94.2101,94.3762,94.127,94.1731,28635.0
2019-09-16 15:30:00,102.01,102.2,101.92,102.09,104625.0,94.1639,94.3393,94.0808,94.2377,104625.0
2019-09-17 09:30:00,101.87,102.2,101.47,102.2,24235.0,94.0347,94.3393,93.6654,94.3393,24235.0
2019-09-17 10:00:00,102.04,102.48,101.89,102.47,26340.0,94.1916,94.5978,94.0531,94.5885,26340.0
2019-09-17 10:30:00,102.5,102.72,102.04,102.17,38487.0,94.6162,94.8193,94.1916,94.3116,38487.0
2019-09-17 11:00:00,102.13,102.36,102.0,102.08,40376.0,94.2747,94.487,94.1547,94.2285,40376.0
2019-09-17 11:30:00,102.1,102.26,102.06,102.08,13020.0,94.247,94.3947,94.2101,94.2285,13020.0
2019-09-17 12:00:00,102.0,102.11,101.65,101.73,53252.0,94.1547,94.2562,93.8316,93.9054,53252.0
2019-09-17 12:30:00,101.65,101.75,101.2,101.24,20503.0,93.8316,93.9239,93.4162,93.4531,20503.0
2019-09-17 13:00:00,101.22,101.45,101.17,101.44,12198.0,93.4347,93.647,93.3885,93.6377,12198.0
2019-09-17 13:30:00,101.44,101.61,101.28,101.43,16242.0,93.6377,93.7947,93.49,93.6285,16242.0
2019-09-17 14:00:00,101.47,101.51,101.23,101.25,15002.0,93.6654,93.7024,93.4439,93.4624,15002.0
2019-09-17 14:30:00,101.24,101.45,101.16,101.41,17260.0,93.4531,93.647,93.3793,93.6101,17260.0
2019-09-17 15:00:00,101.42,101.56,101.32,101.52,27290.0,93.6193,93.7485,93.527,93.7116,27290.0
2019-09-17 15:30:00,101.51,101.7,101.5,101.58,67896.0,93.7024,93.8777,93.6931,93.767,67896.0
2019-09-18 09:30:00,100.67,100.83,100.06,100.81,16351.0,92.927,93.0747,92.3639,93.0562,16351.0
2019-09-18 10:00:00,100.83,101.26,100.82,101.14,13308.0,93.0747,93.4716,93.0654,93.3608,13308.0
2019-09-18 10:30:00,101.16,101.16,100.99,101.12,11081.0,93.3793,93.3793,93.2224,93.3424,11081.0
2019-09-18 11:00:00,101.15,101.46,101.12,101.35,9499.0,93.37,93.6562,93.3424,93.5547,9499.0
2019-09-18 11:30:00,101.38,101.56,101.21,101.56,9231.0,93.5824,93.7485,93.4254,93.7485,9231.0
2019-09-18 12:00:00,101.52,101.64,101.35,101.38,7300.0,93.7116,93.8224,93.5547,93.5824,7300.0
2019-09-18 12:30:00,101.37,101.62,101.37,101.54,6944.0,93.5731,93.8039,93.5731,93.7301,6944.0
2019-09-18 13:00:00,101.53,101.6,101.31,101.34,9212.0,93.7208,93.7854,93.5177,93.5454,9212.0
2019-09-18 13:30:00,101.35,101.66,101.3,101.63,9841.0,93.5547,93.8408,93.5085,93.8131,9841.0
2019-09-18 14:00:00,101.6,101.84,101.18,101.26,16148.0,93.7854,94.007,93.3977,93.4716,16148.0
2019-09-18 14:30:00,101.27,101.64,101.21,101.6,25704.0,93.4808,93.8224,93.4254,93.7854,25704.0
2019-09-18 15:00:00,101.61,102.03,101.54,102.01,35977.0,93.7947,94.1824,93.7301,94.1639,35977.0
2019-09-18 15:30:00,102.06,102.56,102.05,102.31,123538.0,94.2101,94.6716,94.2008,94.4408,123538.0
2019-09-19 09:30:00,102.27,102.56,100.82,102.07,20685.0,94.4039,94.6716,93.0654,94.2193,20685.0
2019-09-19 10:00:00,102.03,102.15,101.66,101.93,16071.0,94.1824,94.2931,93.8408,94.0901,16071.0
2019-09-19 10:30:00,102.0,102.62,101.98,102.61,11240.0,94.1547,94.727,94.1362,94.7178,11240.0
2019-09-19 11:00:00,102.61,102.94,102.48,102.7,21683.0,94.7178,95.0224,94.5978,94.8008,21683.0
2019-09-19 11:30:00,102.69,102.81,102.57,102.62,9626.0,94.7916,94.9024,94.6808,94.727,9626.0
2019-09-19 12:00:00,102.59,102.69,102.43,102.43,7100.0,94.6993,94.7916,94.5516,94.5516,7100.0
2019-09-19 12:30:00,102.45,102.6,102.45,102.59,5815.0,94.5701,94.7085,94.5701,94.6993,5815.0
2019-09-19 13:00:00,102.58,102.59,102.43,102.58,10706.0,94.6901,94.6993,94.5516,94.6901,10706.0
2019-09-19 13:30:00,102.54,102.69,102.37,102.69,10546.0,94.6531,94.7916,94.4962,94.7916,10546.0
2019-09-19 14:00:00,102.72,102.89,102.71,102.81,12404.0,94.8193,94.9762,94.8101,94.9024,12404.0
2019-09-19 14:30:00,102.81,102.81,102.67,102.74,11306.0,94.9024,94.9024,94.7731,94.8378,11306.0
2019-09-19 15:00:00,102.73,102.74,102.4,102.44,22190.0,94.8285,94.8378,94.5239,94.5608,22190.0
2019-09-19 15:30:00,102.42,102.42,102.06,102.14,89563.0,94.5424,94.5424,94.2101,94.2839,89563.0
2019-09-20 09:30:00,102.29,102.7,101.57,101.59,104470.0,94.4224,94.8008,93.7577,93.7762,104470.0
2019-09-20 10:00:00,101.62,102.17,101.55,102.13,11266.0,93.8039,94.3116,93.7393,94.2747,11266.0
2019-09-20 10:30:00,102.13,102.13,101.78,101.81,7530.0,94.2747,94.2747,93.9516,93.9793,7530.0
2019-09-20 11:00:00,101.76,101.9,101.71,101.79,16524.0,93.9331,94.0624,93.887,93.9608,16524.0
2019-09-20 11:30:00,101.85,102.05,101.74,102.05,24204.0,94.0162,94.2008,93.9147,94.2008,24204.0
2019-09-20 12:00:00,102.07,102.41,102.07,102.32,6826.0,94.2193,94.5331,94.2193,94.4501,6826.0
2019-09-20 12:30:00,102.33,102.33,102.19,102.25,3200.0,94.4593,94.4593,94.3301,94.3854,3200.0
2019-09-20 13:00:00,102.25,102.25,101.34,101.52,8342.0,94.3854,94.3854,93.5454,93.7116,8342.0
2019-09-20 13:30:00,101.53,101.78,101.48,101.62,8682.0,93.7208,93.9516,93.6747,93.8039,8682.0
2019-09-20 14:00:00,101.67,101.92,101.46,101.91,12858.0,93.8501,94.0808,93.6562,94.0716,12858.0
2019-09-20 14:30:00,101.98,102.07,101.91,101.93,16900.0,94.1362,94.2193,94.0716,94.0901,16900.0
2019-09-20 15:00:00,102.02,102.02,101.59,101.67,12249.0,94.1731,94.1731,93.7762,93.8501,12249.0
2019-09-20 15:30:00,101.68,101.91,101.53,101.54,50590.0,93.8593,94.0716,93.7208,93.7301,50590.0
2019-09-23 09:30:00,100.98,101.71,100.96,101.53,12820.0,93.2131,93.887,93.1947,93.7208,12820.0
2019-09-23 10:00:00,101.5,101.51,101.11,101.3,9909.0,93.6931,93.7024,93.3331,93.5085,9909.0
2019-09-23 10:30:00,101.3,101.43,101.21,101.28,6572.0,93.5085,93.6285,93.4254,93.49,6572.0
2019-09-23 11:00:00,101.35,101.53,101.18,101.24,15801.0,93.5547,93.7208,93.3977,93.4531,15801.0
2019-09-23 11:30:00,101.29,101.42,101.17,101.38,7589.0,93.4993,93.6193,93.3885,93.5824,7589.0
2019-09-23 12:00:00,101.35,101.55,101.34,101.54,5220.0,93.5547,93.7393,93.5454,93.7301,5220.0
2019-09-23 12:30:00,101.56,101.56,101.32,101.32,12093.0,93.7485,93.7485,93.527,93.527,12093.0
2019-09-23 13:00:00,101.34,101.51,101.3,101.46,5720.0,93.5454,93.7024,93.5085,93.6562,5720.0
2019-09-23 13:30:00,101.45,101.52,101.36,101.39,7894.0,93.647,93.7116,93.5639,93.5916,7894.0
2019-09-23 14:00:00,101.39,101.44,101.2,101.25,10953.0,93.5916,93.6377,93.4162,93.4624,10953.0
2019-09-23 14:30:00,101.2,101.2,100.97,101.09,17447.0,93.4162,93.4162,93.2039,93.3147,17447.0
2019-09-23 15:00:00,101.09,101.45,101.08,101.43,17582.0,93.3147,93.647,93.3054,93.6285,17582.0
2019-09-23 15:30:00,101.43,101.43,101.1,101.17,55150.0,93.6285,93.6285,93.3239,93.3885,55150.0
2019-09-24 09:30:00,101.63,102.28,101.19,102.28,40083.0,93.8131,94.4131,93.407,94.4131,40083.0
2019-09-24 10:00:00,102.15,102.22,101.73,101.86,26445.0,94.2931,94.3577,93.9054,94.0254,26445.0
2019-09-24 10:30:00,101.83,102.36,101.83,102.29,13769.0,93.9977,94.487,93.9977,94.4224,13769.0
2019-09-24 11:00:00,102.28,102.3,102.01,102.21,18427.0,94.4131,94.4316,94.1639,94.3485,18427.0
2019-09-24 11:30:00,102.19,102.21,101.77,101.95,16245.0,94.3301,94.3485,93.9424,94.1085,16245.0
2019-09-24 12:00:00,101.95,102.16,101.58,101.58,10809.0,94.1085,94.3024,93.767,93.767,10809.0
2019-09-24 12:30:00,101.67,101.67,101.37,101.37,13779.0,93.8501,93.8501,93.5731,93.5731,13779.0
2019-09-24 13:00:00,101.39,101.55,101.39,101.45,10704.0,93.5916,93.7393,93.5916,93.647,10704.0
2019-09-24 13:30:00,101.5,101.73,101.44,101.53,15317.0,93.6931,93.9054,93.6377,93.7208,15317.0
2019-09-24 14:00:00,101.51,102.03,101.25,102.03,22787.0,93.7024,94.1824,93.4624,94.1824,22787.0
2019-09-24 14:30:00,101.99,102.07,101.79,101.88,18369.0,94.1454,94.2193,93.9608,94.0439,18369.0
2019-09-24 15:00:00,101.84,101.85,101.55,101.56,27758.0,94.007,94.0162,93.7393,93.7485,27758.0
2019-09-24 15:30:00,101.55,101.79,101.38,101.61,104838.0,93.7393,93.9608,93.5824,93.7947,104838.0
2019-09-25 09:30:00,101.53,101.84,101.18,101.25,13060.0,93.7208,94.007,93.3977,93.4624,13060.0
2019-09-25 10:00:00,101.25,101.67,101.09,101.23,12162.0,93.4624,93.8501,93.3147,93.4439,12162.0
2019-09-25 10:30:00,101.24,101.61,101.15,101.46,15408.0,93.4531,93.7947,93.37,93.6562,15408.0
2019-09-25 11:00:00,101.5,101.6,101.22,101.27,16666.0,93.6931,93.7854,93.4347,93.4808,16666.0
2019-09-25 11:30:00,101.27,101.34,100.99,101.17,12455.0,93.4808,93.5454,93.2224,93.3885,12455.0
2019-09-25 12:00:00,101.22,101.4,101.15,101.25,13953.0,93.4347,93.6008,93.37,93.4624,13953.0
2019-09-25 12:30:00,101.27,101.37,101.1,101.22,20716.0,93.4808,93.5731,93.3239,93.4347,20716.0
2019-09-25 13:00:00,101.23,101.25,101.11,101.17,16567.0,93.4439,93.4624,93.3331,93.3885,16567.0
2019-09-25 13:30:00,101.19,101.38,101.06,101.37,28055.0,93.407,93.5824,93.287,93.5731,28055.0
2019-09-25 14:00:00,101.38,101.62,101.35,101.6,17822.0,93.5824,93.8039,93.5547,93.7854,17822.0
2019-09-25 14:30:00,101.59,101.77,101.48,101.75,13644.0,93.7762,93.9424,93.6747,93.9239,13644.0
2019-09-25 15:00:00,101.72,101.76,101.54,101.7,22476.0,93.8962,93.9331,93.7301,93.8777,22476.0
2019-09-25 15:30:00,101.7,101.88,101.58,101.85,101854.0,93.8777,94.0439,93.767,94.0162,101854.0
2019-09-26 09:30:00,101.82,102.08,101.38,101.69,22849.0,93.9885,94.2285,93.5824,93.8685,22849.0
2019-09-26 10:00:00,101.73,101.73,101.4,101.66,21354.0,93.9054,93.9054,93.6008,93.8408,21354.0
2019-09-26 10:30:00,101.7,101.84,101.51,101.71,14624.0,93.8777,94.007,93.7024,93.887,14624.0
2019-09-26 11:00:00,101.67,101.68,101.4,101.62,15016.0,93.8501,93.8593,93.6008,93.8039,15016.0
2019-09-26 11:30:00,101.61,101.91,101.52,101.91,24162.0,93.7947,94.0716,93.7116,94.0716,24162.0
2019-09-26 12:00:00,101.85,102.33,101.84,102.33,11882.0,94.0162,94.4593,94.007,94.4593,11882.0
2019-09-26 12:30:00,102.31,102.52,102.3,102.36,12675.0,94.4408,94.6347,94.4316,94.487,12675.0
2019-09-26 13:00:00,102.4,102.43,102.25,102.28,10540.0,94.5239,94.5516,94.3854,94.4131,10540.0
2019-09-26 13:30:00,102.32,102.61,102.32,102.57,17850.0,94.4501,94.7178,94.4501,94.6808,17850.0
2019-09-26 14:00:00,102.63,102.82,102.6,102.75,22962.0,94.7362,94.9116,94.7085,94.847,22962.0
2019-09-26 14:30:00,102.76,102.93,102.75,102.84,22869.0,94.8562,95.0131,94.847,94.9301,22869.0
2019-09-26 15:00:00,102.84,102.99,102.73,102.96,31561.0,94.9301,95.0685,94.8285,95.0408,31561.0
2019-09-26 15:30:00,102.95,103.09,102.57,102.71,114064.0,95.0316,95.1608,94.6808,94.8101,114064.0
2019-09-27 09:30:00,103.11,103.11,102.41,102.41,7447.0,95.1793,95.1793,94.5331,94.5331,7447.0
2019-09-27 10:00:00,102.4,102.79,102.3,102.74,5354.0,94.5239,94.8839,94.4316,94.8378,5354.0
2019-09-27 10:30:00,102.83,103.34,102.83,103.22,10136.0,94.9208,95.3916,94.9208,95.2808,10136.0
2019-09-27 11:00:00,103.27,103.33,102.95,103.07,21434.0,95.327,95.3824,95.0316,95.1424,21434.0
2019-09-27 11:30:00,103.06,103.12,102.39,103.02,10912.0,95.1331,95.1885,94.5147,95.0962,10912.0
2019-09-27 12:00:00,102.98,102.98,102.33,102.44,9701.0,95.0593,95.0593,94.4593,94.5608,9701.0
2019-09-27 12:30:00,102.41,102.54,102.31,102.38,13884.0,94.5331,94.6531,94.4408,94.5054,13884.0
2019-09-27 13:00:00,102.32,102.53,102.23,102.24,5645.0,94.4501,94.6439,94.367,94.3762,5645.0
2019-09-27 13:30:00,102.3,102.43,102.16,102.37,5685.0,94.4316,94.5516,94.3024,94.4962,5685.0
2019-09-27 14:00:00,102.32,102.32,102.07,102.07,3876.0,94.4501,94.4501,94.2193,94.2193,3876.0
2019-09-27 14:30:00,102.1,102.22,101.91,101.96,7365.0,94.247,94.3577,94.0716,94.1177,7365.0
2019-09-27 15:00:00,101.96,102.21,101.91,102.05,10598.0,94.1177,94.3485,94.0716,94.2008,10598.0
2019-09-27 15:30:00,102.05,102.55,102.0,102.5,70913.0,94.2008,94.6624,94.1547,94.6162,70913.0
2019-09-30 09:30:00,102.86,103.37,102.67,103.36,26813.0,94.9485,95.4193,94.7731,95.4101,26813.0
2019-09-30 10:00:00,103.3,103.92,103.27,103.84,29312.0,95.3547,95.927,95.327,95.8531,29312.0
2019-09-30 10:30:00,103.85,104.51,103.85,104.33,21173.0,95.8624,96.4716,95.8624,96.3055,21173.0
2019-09-30 11:00:00,104.36,104.49,104.2,104.36,20753.0,96.3332,96.4532,96.1855,96.3332,20753.0
2019-09-30 11:30:00,104.36,104.66,104.34,104.46,17692.0,96.3332,96.6101,96.3147,96.4255,17692.0
2019-09-30 12:00:00,104.46,104.7,104.42,104.42,19709.0,96.4255,96.647,96.3885,96.3885,19709.0
2019-09-30 12:30:00,104.44,104.46,104.34,104.38,34841.0,96.407,96.4255,96.3147,96.3516,34841.0
2019-09-30 13:00:00,104.42,104.45,104.29,104.33,20848.0,96.3885,96.4162,96.2685,96.3055,20848.0
2019-09-30 13:30:00,104.33,104.46,104.25,104.28,28188.0,96.3055,96.4255,96.2316,96.2593,28188.0
2019-09-30 14:00:00,104.28,104.37,104.21,104.29,43774.0,96.2593,96.3424,96.1947,96.2685,43774.0
2019-09-30 14:30:00,104.34,104.35,104.19,104.21,38622.0,96.3147,96.3239,96.1762,96.1947,38622.0
2019-09-30 15:00:00,104.2,104.21,103.99,104.0,33595.0,96.1855,96.1947,95.9916,96.0008,33595.0
2019-09-30 15:30:00,104.0,104.0,103.59,103.66,118794.0,96.0008,96.0008,95.6224,95.687,118794.0
2019-10-01 09:30:00,104.25,104.81,104.24,104.42,33965.0,96.2316,96.7485,96.2224,96.3885,33965.0
2019-10-01 10:00:00,104.38,104.5,103.84,104.19,33361.0,96.3516,96.4624,95.8531,96.1762,33361.0
2019-10-01 10:30:00,104.25,104.35,103.95,103.95,23374.0,96.2316,96.3239,95.9547,95.9547,23374.0
2019-10-01 11:00:00,103.94,103.94,103.24,103.29,32670.0,95.9455,95.9455,95.2993,95.3454,32670.0
2019-10-01 11:30:00,103.34,103.34,102.47,102.47,22385.0,95.3916,95.3916,94.5885,94.5885,22385.0
2019-10-01 12:00:00,102.42,102.42,101.83,102.02,19493.0,94.5424,94.5424,93.9977,94.1731,19493.0
2019-10-01 12:30:00,101.96,102.02,101.74,101.74,20915.0,94.1177,94.1731,93.9147,93.9147,20915.0
2019-10-01 13:00:00,101.75,101.82,100.96,100.98,33536.0,93.9239,93.9885,93.1947,93.2131,33536.0
2019-10-01 13:30:00,100.95,101.17,100.74,100.75,34037.0,93.1854,93.3885,92.9916,93.0008,34037.0
2019-10-01 14:00:00,100.77,101.07,100.63,100.98,27698.0,93.0193,93.2962,92.89,93.2131,27698.0
2019-10-01 14:30:00,100.99,101.57,100.99,101.42,17260.0,93.2224,93.7577,93.2224,93.6193,17260.0
2019-10-01 15:00:00,101.48,101.67,101.4,101.47,14892.0,93.6747,93.8501,93.6008,93.6654,14892.0
2019-10-01 15:30:00,101.48,101.49,101.02,101.12,54740.0,93.6747,93.6839,93.25,93.3424,54740.0
2019-10-02 09:30:00,100.31,100.64,99.67,99.83,43637.0,92.5947,92.8993,92.0039,92.1516,43637.0
2019-10-02 10:00:00,99.88,100.22,99.7,99.88,11008.0,92.1977,92.5116,92.0316,92.1977,11008.0
2019-10-02 10:30:00,99.79,99.79,99.23,99.67,13907.0,92.1147,92.1147,91.5977,92.0039,13907.0
2019-10-02 11:00:00,99.62,99.78,99.32,99.32,16172.0,91.9577,92.1054,91.6808,91.6808,16172.0
2019-10-02 11:30:00,99.37,99.44,98.91,99.44,12451.0,91.727,91.7916,91.3023,91.7916,12451.0
2019-10-02 12:00:00,99.4,99.41,99.07,99.3,9853.0,91.7546,91.7639,91.45,91.6623,9853.0
2019-10-02 12:30:00,99.3,99.38,99.03,99.17,12937.0,91.6623,91.7362,91.4131,91.5423,12937.0
2019-10-02 13:00:00,99.14,99.49,99.11,99.49,12870.0,91.5146,91.8377,91.487,91.8377,12870.0
2019-10-02 13:30:00,99.52,99.82,99.37,99.78,11370.0,91.8654,92.1423,91.727,92.1054,11370.0
2019-10-02 14:00:00,99.73,100.42,99.65,100.34,9097.0,92.0593,92.6962,91.9854,92.6223,9097.0
2019-10-02 14:30:00,100.3,100.44,100.26,100.34,9462.0,92.5854,92.7147,92.5485,92.6223,9462.0
2019-10-02 15:00:00,100.35,100.61,100.16,100.39,16384.0,92.6316,92.8716,92.4562,92.6685,16384.0
2019-10-02 15:30:00,100.4,100.51,100.1,100.26,74326.0,92.6777,92.7793,92.4008,92.5485,74326.0
2019-10-03 09:30:00,99.83,100.28,99.58,99.69,12395.0,92.1516,92.567,91.9208,92.0223,12395.0
2019-10-03 10:00:00,99.52,99.55,98.4,99.04,16048.0,91.8654,91.8931,90.8316,91.4223,16048.0
2019-10-03 10:30:00,99.08,99.29,98.7,99.15,19310.0,91.4593,91.6531,91.1085,91.5239,19310.0
2019-10-03 11:00:00,99.14,99.93,99.02,99.76,31415.0,91.5146,92.2439,91.4039,92.087,31415.0
2019-10-03 11:30:00,99.8,99.86,99.48,99.68,21209.0,92.1239,92.1793,91.8285,92.0131,21209.0
2019-10-03 12:00:00,99.73,100.27,99.72,100.12,15796.0,92.0593,92.5577,92.05,92.4193,15796.0
2019-10-03 12:30:00,100.14,100.58,100.12,100.51,9700.0,92.4377,92.8439,92.4193,92.7793,9700.0
2019-10-03 13:00:00,100.55,101.04,100.47,100.92,47456.0,92.8162,93.2685,92.7424,93.1577,47456.0
2019-10-03 13:30:00,100.92,101.12,100.83,101.06,25972.0,93.1577,93.3424,93.0747,93.287,25972.0
2019-10-03 14:00:00,101.03,101.14,100.88,101.06,35737.0,93.2593,93.3608,93.1208,93.287,35737.0
2019-10-03 14:30:00,101.0,101.05,100.9,101.0,32453.0,93.2316,93.2777,93.1393,93.2316,32453.0
2019-10-03 15:00:00,101.01,101.07,100.94,100.96,50519.0,93.2408,93.2962,93.1762,93.1947,50519.0
2019-10-03 15:30:00,100.98,101.15,100.88,101.1,69864.0,93.2131,93.37,93.1208,93.3239,69864.0
2019-10-04 09:30:00,101.09,102.51,101.09,102.5,33187.0,93.3147,94.6254,93.3147,94.6162,33187.0
2019-10-04 10:00:00,102.53,102.82,102.44,102.58,17574.0,94.6439,94.9116,94.5608,94.6901,17574.0
2019-10-04 10:30:00,102.55,102.61,102.35,102.38,43522.0,94.6624,94.7178,94.4777,94.5054,43522.0
2019-10-04 11:00:00,102.34,102.97,102.3,102.7,35090.0,94.4685,95.0501,94.4316,94.8008,35090.0
2019-10-04 11:30:00,102.7,102.92,102.67,102.83,16860.0,94.8008,95.0039,94.7731,94.9208,16860.0
2019-10-04 12:00:00,102.84,102.95,102.81,102.91,12750.0,94.9301,95.0316,94.9024,94.9947,12750.0
2019-10-04 12:30:00,102.94,103.05,102.75,102.84,12674.0,95.0224,95.1239,94.847,94.9301,12674.0
2019-10-04 13:00:00,102.82,102.92,102.75,102.8,14742.0,94.9116,95.0039,94.847,94.8931,14742.0
2019-10-04 13:30:00,102.81,102.96,102.75,102.88,11523.0,94.9024,95.0408,94.847,94.967,11523.0
2019-10-04 14:00:00,102.89,103.14,102.83,103.05,10563.0,94.9762,95.207,94.9208,95.1239,10563.0
2019-10-04 14:30:00,103.02,103.26,102.97,103.22,25464.0,95.0962,95.3178,95.0501,95.2808,25464.0
2019-10-04 15:00:00,103.23,103.32,103.2,103.25,19261.0,95.2901,95.3731,95.2624,95.3085,19261.0
2019-10-04 15:30:00,103.23,103.41,103.22,103.31,56105.0,95.2901,95.4562,95.2808,95.3639,56105.0
2019-10-07 09:30:00,102.8,103.05,102.38,102.56,12084.0,94.8931,95.1239,94.5054,94.6716,12084.0
2019-10-07 10:00:00,102.58,102.71,102.45,102.66,14206.0,94.6901,94.8101,94.5701,94.7639,14206.0
2019-10-07 10:30:00,102.61,102.96,102.61,102.87,12654.0,94.7178,95.0408,94.7178,94.9578,12654.0
2019-10-07 11:00:00,102.91,103.08,102.72,102.85,18913.0,94.9947,95.1516,94.8193,94.9393,18913.0
2019-10-07 11:30:00,102.81,102.99,102.8,102.94,10337.0,94.9024,95.0685,94.8931,95.0224,10337.0
2019-10-07 12:00:00,102.94,102.98,102.82,102.82,10572.0,95.0224,95.0593,94.9116,94.9116,10572.0
2019-10-07 12:30:00,102.84,102.93,102.78,102.85,8702.0,94.9301,95.0131,94.8747,94.9393,8702.0
2019-10-07 13:00:00,102.83,102.91,102.62,102.77,9305.0,94.9208,94.9947,94.727,94.8654,9305.0
2019-10-07 13:30:00,102.8,103.18,102.78,103.18,10631.0,94.8931,95.2439,94.8747,95.2439,10631.0
2019-10-07 14:00:00,103.2,103.21,102.81,102.82,14648.0,95.2624,95.2716,94.9024,94.9116,14648.0
2019-10-07 14:30:00,102.83,102.87,102.49,102.62,11577.0,94.9208,94.9578,94.607,94.727,11577.0
2019-10-07 15:00:00,102.65,102.79,102.6,102.73,11021.0,94.7547,94.8839,94.7085,94.8285,11021.0
2019-10-07 15:30:00,102.73,102.76,102.47,102.58,53942.0,94.8285,94.8562,94.5885,94.6901,53942.0
2019-10-08 09:30:00,101.49,101.52,100.64,101.5,32141.0,93.6839,93.7116,92.8993,93.6931,32141.0
2019-10-08 10:00:00,101.52,101.99,101.42,101.75,26257.0,93.7116,94.1454,93.6193,93.9239,26257.0
2019-10-08 10:30:00,101.74,102.2,101.6,102.15,41601.0,93.9147,94.3393,93.7854,94.2931,41601.0
2019-10-08 11:00:00,102.16,102.47,101.99,102.29,26165.0,94.3024,94.5885,94.1454,94.4224,26165.0
2019-10-08 11:30:00,102.29,102.55,101.83,102.47,25036.0,94.4224,94.6624,93.9977,94.5885,25036.0
2019-10-08 12:00:00,102.47,102.61,102.39,102.5,39685.0,94.5885,94.7178,94.5147,94.6162,39685.0
2019-10-08 12:30:00,102.49,102.81,102.45,102.54,34811.0,94.607,94.9024,94.5701,94.6531,34811.0
2019-10-08 13:00:00,102.58,102.74,102.44,102.7,14406.0,94.6901,94.8378,94.5608,94.8008,14406.0
2019-10-08 13:30:00,102.73,102.94,102.59,102.72,14330.0,94.8285,95.0224,94.6993,94.8193,14330.0
2019-10-08 14:00:00,102.72,103.0,102.65,102.79,31169.0,94.8193,95.0778,94.7547,94.8839,31169.0
2019-10-08 14:30:00,102.78,103.12,102.58,102.67,29176.0,94.8747,95.1885,94.6901,94.7731,29176.0
2019-10-08 15:00:00,102.7,103.14,102.48,103.1,69509.0,94.8008,95.207,94.5978,95.1701,69509.0
2019-10-08 15:30:00,103.1,103.11,102.31,102.33,203792.0,95.1701,95.1793,94.4408,94.4593,203792.0
2019-10-09 09:30:00,103.04,103.33,101.08,101.98,223821.0,95.1147,95.3824,93.3054,94.1362,223821.0
2019-10-09 10:00:00,102.0,102.23,101.66,101.93,37746.0,94.1547,94.367,93.8408,94.0901,37746.0
2019-10-09 10:30:00,101.88,101.95,101.31,101.31,35987.0,94.0439,94.1085,93.5177,93.5177,35987.0
2019-10-09 11:00:00,101.31,101.37,100.52,100.64,89622.0,93.5177,93.5731,92.7885,92.8993,89622.0
2019-10-09 11:30:00,100.66,100.91,100.45,100.73,69469.0,92.9177,93.1485,92.7239,92.9824,69469.0
2019-10-09 12:00:00,100.69,100.84,100.6,100.67,20366.0,92.9454,93.0839,92.8624,92.927,20366.0
2019-10-09 12:30:00,100.7,100.89,100.57,100.65,59757.0,92.9547,93.13,92.8347,92.9085,59757.0
2019-10-09 13:00:00,100.66,101.1,100.66,101.07,29788.0,92.9177,93.3239,92.9177,93.2962,29788.0
2019-10-09 13:30:00,101.03,101.42,101.01,101.34,23847.0,93.2593,93.6193,93.2408,93.5454,23847.0
2019-10-09 14:00:00,101.26,101.53,101.12,101.4,19946.0,93.4716,93.7208,93.3424,93.6008,19946.0
2019-10-09 14:30:00,101.37,101.48,101.33,101.47,28475.0,93.5731,93.6747,93.5362,93.6654,28475.0
2019-10-09 15:00:00,101.45,101.67,101.43,101.57,23567.0,93.647,93.8501,93.6285,93.7577,23567.0
2019-10-09 15:30:00,101.57,101.6,100.94,101.04,115800.0,93.7577,93.7854,93.1762,93.2685,115800.0
2019-10-10 09:30:00,100.93,101.9,100.8,101.71,106016.0,93.167,94.0624,93.047,93.887,106016.0
2019-10-10 10:00:00,101.71,101.71,100.7,100.78,147143.0,93.887,93.887,92.9547,93.0285,147143.0
2019-10-10 10:30:00,100.79,100.99,100.71,100.8,169626.0,93.0377,93.2224,92.9639,93.047,169626.0
2019-10-10 11:00:00,100.8,101.23,100.79,101.06,86447.0,93.047,93.4439,93.0377,93.287,86447.0
2019-10-10 11:30:00,101.05,101.18,100.82,100.95,24373.0,93.2777,93.3977,93.0654,93.1854,24373.0
2019-10-10 12:00:00,100.91,101.15,100.87,100.88,15006.0,93.1485,93.37,93.1116,93.1208,15006.0
2019-10-10 12:30:00,100.85,100.85,100.64,100.84,15188.0,93.0931,93.0931,92.8993,93.0839,15188.0
2019-10-10 13:00:00,100.85,100.93,100.78,100.8,66840.0,93.0931,93.167,93.0285,93.047,66840.0
2019-10-10 13:30:00,100.79,101.22,100.71,101.14,69806.0,93.0377,93.4347,92.9639,93.3608,69806.0
2019-10-10 14:00:00,101.15,101.19,100.67,101.04,12357.0,93.37,93.407,92.927,93.2685,12357.0
2019-10-10 14:30:00,101.05,101.13,100.87,100.97,10580.0,93.2777,93.3516,93.1116,93.2039,10580.0
2019-10-10 15:00:00,100.98,101.09,100.94,101.04,15418.0,93.2131,93.3147,93.1762,93.2685,15418.0
2019-10-10 15:30:00,101.06,101.09,100.63,100.71,169603.0,93.287,93.3147,92.89,92.9639,169603.0
2019-10-11 09:30:00,102.03,102.68,101.94,102.29,32160.0,94.1824,94.7824,94.0993,94.4224,32160.0
2019-10-11 10:00:00,102.31,102.82,102.3,102.56,49363.0,94.4408,94.9116,94.4316,94.6716,49363.0
2019-10-11 10:30:00,102.59,102.83,102.21,102.26,90329.0,94.6993,94.9208,94.3485,94.3947,90329.0
2019-10-11 11:00:00,102.29,102.83,102.26,102.73,37179.0,94.4224,94.9208,94.3947,94.8285,37179.0
2019-10-11 11:30:00,102.73,102.89,102.14,102.22,22468.0,94.8285,94.9762,94.2839,94.3577,22468.0
2019-10-11 12:00:00,102.19,102.19,101.82,102.04,31335.0,94.3301,94.3301,93.9885,94.1916,31335.0
2019-10-11 12:30:00,102.04,102.05,101.56,101.85,32757.0,94.1916,94.2008,93.7485,94.0162,32757.0
2019-10-11 13:00:00,101.87,102.07,101.66,102.0,29643.0,94.0347,94.2193,93.8408,94.1547,29643.0
2019-10-11 13:30:00,102.03,102.03,101.8,101.91,24703.0,94.1824,94.1824,93.9701,94.0716,24703.0
2019-10-11 14:00:00,101.93,102.09,101.8,102.03,118571.0,94.0901,94.2377,93.9701,94.1824,118571.0
2019-10-11 14:30:00,102.05,102.41,102.03,102.07,24668.0,94.2008,94.5331,94.1824,94.2193,24668.0
2019-10-11 15:00:00,102.07,102.3,102.04,102.2,34930.0,94.2193,94.4316,94.1916,94.3393,34930.0
2019-10-11 15:30:00,102.18,102.23,101.39,101.44,119802.0,94.3208,94.367,93.5916,93.6377,119802.0
2019-10-14 09:30:00,101.14,101.65,101.11,101.34,16192.0,93.3608,93.8316,93.3331,93.5454,16192.0
2019-10-14 10:00:00,101.28,101.35,101.11,101.33,20844.0,93.49,93.5547,93.3331,93.5362,20844.0
2019-10-14 10:30:00,101.37,101.4,101.22,101.22,14038.0,93.5731,93.6008,93.4347,93.4347,14038.0
2019-10-14 11:00:00,101.26,101.28,101.06,101.17,19510.0,93.4716,93.49,93.287,93.3885,19510.0
2019-10-14 11:30:00,101.2,101.29,101.05,101.05,16671.0,93.4162,93.4993,93.2777,93.2777,16671.0
2019-10-14 12:00:00,101.07,101.1,100.85,100.91,14109.0,93.2962,93.3239,93.0931,93.1485,14109.0
2019-10-14 12:30:00,100.9,100.91,100.52,100.55,12261.0,93.1393,93.1485,92.7885,92.8162,12261.0
2019-10-14 13:00:00,100.53,100.56,100.33,100.51,17577.0,92.7977,92.8254,92.6131,92.7793,17577.0
2019-10-14 13:30:00,100.48,100.6,100.43,100.48,14926.0,92.7516,92.8624,92.7054,92.7516,14926.0
2019-10-14 14:00:00,100.51,100.63,100.45,100.45,32156.0,92.7793,92.89,92.7239,92.7239,32156.0
2019-10-14 14:30:00,100.48,100.66,100.39,100.5,21932.0,92.7516,92.9177,92.6685,92.77,21932.0
2019-10-14 15:00:00,100.51,100.68,100.45,100.65,26859.0,92.7793,92.9362,92.7239,92.9085,26859.0
2019-10-14 15:30:00,100.63,100.64,100.41,100.45,76966.0,92.89,92.8993,92.687,92.7239,76966.0
2019-10-15 09:30:00,100.96,101.26,100.57,100.65,57136.0,93.1947,93.4716,92.8347,92.9085,57136.0
2019-10-15 10:00:00,100.74,101.18,100.57,101.0,131916.0,92.9916,93.3977,92.8347,93.2316,131916.0
2019-10-15 10:30:00,100.99,101.37,100.9,101.28,124553.0,93.2224,93.5731,93.1393,93.49,124553.0
2019-10-15 11:00:00,101.33,101.7,101.21,101.57,95083.0,93.5362,93.8777,93.4254,93.7577,95083.0
2019-10-15 11:30:00,101.55,102.01,101.35,101.63,138586.0,93.7393,94.1639,93.5547,93.8131,138586.0
2019-10-15 12:00:00,101.63,101.68,101.31,101.56,100811.0,93.8131,93.8593,93.5177,93.7485,100811.0
2019-10-15 12:30:00,101.59,102.04,101.52,102.04,27602.0,93.7762,94.1916,93.7116,94.1916,27602.0
2019-10-15 13:00:00,102.07,102.07,101.77,101.77,11068.0,94.2193,94.2193,93.9424,93.9424,11068.0
2019-10-15 13:30:00,101.84,102.11,101.8,102.02,12114.0,94.007,94.2562,93.9701,94.1731,12114.0
2019-10-15 14:00:00,102.01,102.12,101.95,102.11,16266.0,94.1639,94.2654,94.1085,94.2562,16266.0
2019-10-15 14:30:00,102.06,102.12,101.85,101.89,16819.0,94.2101,94.2654,94.0162,94.0531,16819.0
2019-10-15 15:00:00,101.87,101.9,101.68,101.77,14144.0,94.0347,94.0624,93.8593,93.9424,14144.0
2019-10-15 15:30:00,101.76,101.97,101.64,101.79,92534.0,93.9331,94.127,93.8224,93.9608,92534.0
2019-10-16 09:30:00,101.77,102.69,101.56,102.46,28291.0,93.9424,94.7916,93.7485,94.5793,28291.0
2019-10-16 10:00:00,102.38,102.83,102.37,102.79,20880.0,94.5054,94.9208,94.4962,94.8839,20880.0
2019-10-16 10:30:00,102.84,103.21,102.7,103.21,17004.0,94.9301,95.2716,94.8008,95.2716,17004.0
2019-10-16 11:00:00,103.17,103.4,103.15,103.4,10019.0,95.2347,95.447,95.2162,95.447,10019.0
2019-10-16 11:30:00,103.33,103.45,103.12,103.15,18172.0,95.3824,95.4931,95.1885,95.2162,18172.0
2019-10-16 12:00:00,103.16,103.36,103.15,103.2,12217.0,95.2254,95.4101,95.2162,95.2624,12217.0
2019-10-16 12:30:00,103.22,103.33,103.14,103.25,11218.0,95.2808,95.3824,95.207,95.3085,11218.0
2019-10-16 13:00:00,103.22,103.27,103.11,103.14,21791.0,95.2808,95.327,95.1793,95.207,21791.0
2019-10-16 13:30:00,103.14,103.17,103.04,103.06,8651.0,95.207,95.2347,95.1147,95.1331,8651.0
2019-10-16 14:00:00,103.06,103.16,102.99,103.14,15257.0,95.1331,95.2254,95.0685,95.207,15257.0
2019-10-16 14:30:00,103.17,103.33,103.17,103.27,15200.0,95.2347,95.3824,95.2347,95.327,15200.0
2019-10-16 15:00:00,103.3,103.3,103.06,103.18,19652.0,95.3547,95.3547,95.1331,95.2439,19652.0
2019-10-16 15:30:00,103.21,103.42,103.21,103.42,73271.0,95.2716,95.4655,95.2716,95.4655,73271.0
2019-10-17 09:30:00,103.78,104.61,103.78,104.25,16767.0,95.7978,96.5639,95.7978,96.2316,16767.0
2019-10-17 10:00:00,104.28,104.37,103.73,103.73,16931.0,96.2593,96.3424,95.7516,95.7516,16931.0
2019-10-17 10:30:00,103.77,103.85,103.34,103.44,19135.0,95.7885,95.8624,95.3916,95.4839,19135.0
2019-10-17 11:00:00,103.43,103.44,103.06,103.13,19511.0,95.4747,95.4839,95.1331,95.1978,19511.0
2019-10-17 11:30:00,103.19,103.36,102.96,103.07,16805.0,95.2531,95.4101,95.0408,95.1424,16805.0
2019-10-17 12:00:00,103.09,103.69,103.05,103.67,27177.0,95.1608,95.7147,95.1239,95.6962,27177.0
2019-10-17 12:30:00,103.71,104.05,103.71,103.97,14546.0,95.7331,96.047,95.7331,95.9731,14546.0
2019-10-17 13:00:00,103.94,104.06,103.88,104.04,20416.0,95.9455,96.0562,95.8901,96.0378,20416.0
2019-10-17 13:30:00,104.02,104.55,104.02,104.54,39089.0,96.0193,96.5085,96.0193,96.4993,39089.0
2019-10-17 14:00:00,104.54,104.59,104.22,104.3,22756.0,96.4993,96.5455,96.2039,96.2778,22756.0
2019-10-17 14:30:00,104.28,104.42,104.22,104.24,27662.0,96.2593,96.3885,96.2039,96.2224,27662.0
2019-10-17 15:00:00,104.2,104.28,104.01,104.06,16246.0,96.1855,96.2593,96.0101,96.0562,16246.0
2019-10-17 15:30:00,104.08,104.2,103.99,104.13,71377.0,96.0747,96.1855,95.9916,96.1208,71377.0
2019-10-18 09:30:00,103.67,104.82,103.67,104.46,65715.0,95.6962,96.7578,95.6962,96.4255,65715.0
2019-10-18 10:00:00,104.43,104.65,104.22,104.26,62655.0,96.3978,96.6008,96.2039,96.2408,62655.0
2019-10-18 10:30:00,104.23,104.27,103.95,104.11,15673.0,96.2131,96.2501,95.9547,96.1024,15673.0
2019-10-18 11:00:00,104.13,104.29,104.04,104.09,27409.0,96.1208,96.2685,96.0378,96.0839,27409.0
2019-10-18 11:30:00,104.12,104.44,103.89,104.41,31783.0,96.1116,96.407,95.8993,96.3793,31783.0
2019-10-18 12:00:00,104.32,104.41,103.95,104.0,10143.0,96.2962,96.3793,95.9547,96.0008,10143.0
2019-10-18 12:30:00,104.01,104.29,103.93,104.25,13123.0,96.0101,96.2685,95.9362,96.2316,13123.0
2019-10-18 13:00:00,104.23,104.34,104.16,104.3,11401.0,96.2131,96.3147,96.1485,96.2778,11401.0
2019-10-18 13:30:00,104.26,104.51,104.23,104.44,14668.0,96.2408,96.4716,96.2131,96.407,14668.0
2019-10-18 14:00:00,104.48,104.53,104.29,104.53,14967.0,96.4439,96.4901,96.2685,96.4901,14967.0
2019-10-18 14:30:00,104.52,104.54,104.22,104.22,19374.0,96.4808,96.4993,96.2039,96.2039,19374.0
2019-10-18 15:00:00,104.27,104.3,104.17,104.2,15536.0,96.2501,96.2778,96.1578,96.1855,15536.0
2019-10-18 15:30:00,104.19,104.24,103.95,103.95,81448.0,96.1762,96.2224,95.9547,95.9547,81448.0
2019-10-21 09:30:00,104.57,105.42,104.52,105.23,26740.0,96.527,97.3116,96.4808,97.1362,26740.0
2019-10-21 10:00:00,105.3,105.36,104.83,105.01,25649.0,97.2009,97.2562,96.767,96.9332,25649.0
2019-10-21 10:30:00,105.03,105.37,104.97,105.05,46691.0,96.9516,97.2655,96.8962,96.9701,46691.0
2019-10-21 11:00:00,105.05,105.24,104.94,105.15,18838.0,96.9701,97.1455,96.8685,97.0624,18838.0
2019-10-21 11:30:00,105.19,105.5,105.16,105.35,16019.0,97.0993,97.3855,97.0716,97.247,16019.0
2019-10-21 12:00:00,105.36,105.36,104.88,105.23,27381.0,97.2562,97.2562,96.8132,97.1362,27381.0
2019-10-21 12:30:00,105.24,105.24,105.01,105.01,19157.0,97.1455,97.1455,96.9332,96.9332,19157.0
2019-10-21 13:00:00,104.98,105.04,104.89,104.98,16005.0,96.9055,96.9608,96.8224,96.9055,16005.0
2019-10-21 13:30:00,104.94,105.0,104.71,104.81,29961.0,96.8685,96.9239,96.6562,96.7485,29961.0
2019-10-21 14:00:00,104.84,104.87,104.35,104.57,27021.0,96.7762,96.8039,96.3239,96.527,27021.0
2019-10-21 14:30:00,104.57,104.7,104.53,104.7,11993.0,96.527,96.647,96.4901,96.647,11993.0
2019-10-21 15:00:00,104.68,104.88,104.64,104.88,17137.0,96.6285,96.8132,96.5916,96.8132,17137.0
2019-10-21 15:30:00,104.85,105.06,104.84,105.04,52647.0,96.7855,96.9793,96.7762,96.9608,52647.0
2019-10-22 09:30:00,105.37,106.09,104.55,104.9,20125.0,97.2655,97.9301,96.5085,96.8316,20125.0
2019-10-22 10:00:00,104.93,105.09,104.52,104.93,30443.0,96.8593,97.007,96.4808,96.8593,30443.0
2019-10-22 10:30:00,105.0,105.05,104.89,105.0,38282.0,96.9239,96.9701,96.8224,96.9239,38282.0
2019-10-22 11:00:00,104.98,105.03,104.89,104.98,29687.0,96.9055,96.9516,96.8224,96.9055,29687.0
2019-10-22 11:30:00,104.95,105.01,104.89,104.91,17108.0,96.8778,96.9332,96.8224,96.8408,17108.0
2019-10-22 12:00:00,104.96,105.29,104.86,105.21,78508.0,96.887,97.1916,96.7947,97.1178,78508.0
2019-10-22 12:30:00,105.22,105.38,105.05,105.23,26961.0,97.127,97.2747,96.9701,97.1362,26961.0
2019-10-22 13:00:00,105.25,105.44,105.22,105.41,11308.0,97.1547,97.3301,97.127,97.3024,11308.0
2019-10-22 13:30:00,105.42,105.67,105.37,105.63,19789.0,97.3116,97.5424,97.2655,97.5055,19789.0
2019-10-22 14:00:00,105.65,105.85,105.54,105.69,15159.0,97.5239,97.7085,97.4224,97.5609,15159.0
2019-10-22 14:30:00,105.73,105.74,105.46,105.54,15618.0,97.5978,97.607,97.3485,97.4224,15618.0
2019-10-22 15:00:00,105.58,105.61,105.37,105.56,18864.0,97.4593,97.487,97.2655,97.4409,18864.0
2019-10-22 15:30:00,105.55,105.58,105.21,105.27,57546.0,97.4316,97.4593,97.1178,97.1732,57546.0
2019-10-23 09:30:00,105.07,105.72,104.88,105.69,30249.0,96.9885,97.5885,96.8132,97.5609,30249.0
2019-10-23 10:00:00,105.73,105.84,105.55,105.64,42953.0,97.5978,97.6993,97.4316,97.5147,42953.0
2019-10-23 10:30:00,105.68,105.68,105.02,105.05,52945.0,97.5516,97.5516,96.9424,96.9701,52945.0
2019-10-23 11:00:00,105.05,105.09,104.7,105.09,42508.0,96.9701,97.007,96.647,97.007,42508.0
2019-10-23 11:30:00,105.04,105.14,104.99,105.12,17821.0,96.9608,97.0532,96.9147,97.0347,17821.0
2019-10-23 12:00:00,105.14,105.43,105.12,105.21,20674.0,97.0532,97.3209,97.0347,97.1178,20674.0
2019-10-23 12:30:00,105.26,105.34,105.0,105.01,13930.0,97.1639,97.2378,96.9239,96.9332,13930.0
2019-10-23 13:00:00,105.03,105.28,105.02,105.21,21131.0,96.9516,97.1824,96.9424,97.1178,21131.0
2019-10-23 13:30:00,105.23,105.37,105.22,105.27,17187.0,97.1362,97.2655,97.127,97.1732,17187.0
2019-10-23 14:00:00,105.27,105.29,105.04,105.05,17972.0,97.1732,97.1916,96.9608,96.9701,17972.0
2019-10-23 14:30:00,105.08,105.15,104.98,105.02,17696.0,96.9978,97.0624,96.9055,96.9424,17696.0
2019-10-23 15:00:00,105.03,105.07,104.78,104.94,46437.0,96.9516,96.9885,96.7208,96.8685,46437.0
2019-10-23 15:30:00,104.93,105.04,104.18,104.36,183596.0,96.8593,96.9608,96.167,96.3332,183596.0
2019-10-24 09:30:00,108.8,114.11,108.15,112.72,314888.0,100.4316,105.3332,99.8316,104.0501,314888.0
2019-10-24 10:00:00,112.73,113.82,110.83,111.17,237583.0,104.0594,105.0655,102.3055,102.6194,237583.0
2019-10-24 10:30:00,111.37,113.72,111.17,112.9,209955.0,102.804,104.9732,102.6194,104.2163,209955.0
2019-10-24 11:00:00,112.88,113.28,112.59,112.9,110450.0,104.1978,104.5671,103.9301,104.2163,110450.0
2019-10-24 11:30:00,112.9,113.2,112.24,112.72,76488.0,104.2163,104.4932,103.6071,104.0501,76488.0
2019-10-24 12:00:00,112.77,113.52,112.3,112.71,71227.0,104.0963,104.7886,103.6624,104.0409,71227.0
2019-10-24 12:30:00,112.71,112.79,110.89,111.23,93017.0,104.0409,104.1148,102.3609,102.6747,93017.0
2019-10-24 13:00:00,111.23,111.79,110.65,111.66,75418.0,102.6747,103.1917,102.1394,103.0717,75418.0
2019-10-24 13:30:00,111.66,112.89,111.53,112.5,51258.0,103.0717,104.2071,102.9517,103.8471,51258.0
2019-10-24 14:00:00,112.55,112.93,112.38,112.68,74007.0,103.8932,104.244,103.7363,104.0132,74007.0
2019-10-24 14:30:00,112.7,113.34,112.49,113.22,76163.0,104.0317,104.6225,103.8378,104.5117,76163.0
2019-10-24 15:00:00,113.15,113.57,113.06,113.47,40516.0,104.4471,104.8348,104.364,104.7425,40516.0
2019-10-24 15:30:00,113.47,113.85,113.08,113.66,159877.0,104.7425,105.0932,104.3825,104.9178,159877.0
2019-10-25 09:30:00,114.05,115.98,114.05,115.4,70607.0,105.2778,107.0594,105.2778,106.524,70607.0
2019-10-25 10:00:00,115.15,115.47,114.64,115.19,51424.0,106.2932,106.5886,105.8225,106.3302,51424.0
2019-10-25 10:30:00,115.17,115.3,114.82,115.18,48202.0,106.3117,106.4317,105.9886,106.3209,48202.0
2019-10-25 11:00:00,115.19,115.21,114.43,114.43,60620.0,106.3302,106.3486,105.6286,105.6286,60620.0
2019-10-25 11:30:00,114.47,115.05,114.42,114.89,54595.0,105.6655,106.2009,105.6194,106.0532,54595.0
2019-10-25 12:00:00,114.92,114.92,114.3,114.65,40679.0,106.0809,106.0809,105.5086,105.8317,40679.0
2019-10-25 12:30:00,114.65,114.68,114.01,114.01,37540.0,105.8317,105.8594,105.2409,105.2409,37540.0
2019-10-25 13:00:00,114.01,114.07,113.49,113.49,31582.0,105.2409,105.2963,104.7609,104.7609,31582.0
2019-10-25 13:30:00,113.48,113.51,113.11,113.38,37712.0,104.7517,104.7794,104.4101,104.6594,37712.0
2019-10-25 14:00:00,113.36,113.38,113.08,113.08,25763.0,104.6409,104.6594,104.3825,104.3825,25763.0
2019-10-25 14:30:00,113.08,113.26,112.86,113.19,28622.0,104.3825,104.5486,104.1794,104.484,28622.0
2019-10-25 15:00:00,113.14,113.16,112.9,112.94,31353.0,104.4378,104.4563,104.2163,104.2532,31353.0
2019-10-25 15:30:00,112.93,113.39,112.83,113.3,145610.0,104.244,104.6686,104.1517,104.5855,145610.0
2019-10-28 09:30:00,113.73,115.38,113.73,115.36,32767.0,104.9825,106.5055,104.9825,106.4871,32767.0
2019-10-28 10:00:00,115.29,115.78,115.24,115.57,27739.0,106.4225,106.8748,106.3763,106.6809,27739.0
2019-10-28 10:30:00,115.48,115.8,115.48,115.59,34176.0,106.5979,106.8932,106.5979,106.6994,34176.0
2019-10-28 11:00:00,115.65,115.74,115.04,115.48,45254.0,106.7548,106.8379,106.1917,106.5979,45254.0
2019-10-28 11:30:00,115.52,116.28,115.51,116.24,38217.0,106.6348,107.3363,106.6255,107.2994,38217.0
2019-10-28 12:00:00,116.25,116.55,116.2,116.37,38079.0,107.3086,107.5856,107.2625,107.4194,38079.0
2019-10-28 12:30:00,116.4,116.49,116.27,116.43,22131.0,107.4471,107.5302,107.3271,107.4748,22131.0
2019-10-28 13:00:00,116.4,116.42,116.04,116.28,21789.0,107.4471,107.4656,107.1148,107.3363,21789.0
2019-10-28 13:30:00,116.27,116.27,115.74,115.8,24356.0,107.3271,107.3271,106.8379,106.8932,24356.0
2019-10-28 14:00:00,115.82,115.94,115.52,115.56,29594.0,106.9117,107.0225,106.6348,106.6717,29594.0
2019-10-28 14:30:00,115.55,115.77,115.54,115.68,23270.0,106.6625,106.8656,106.6532,106.7825,23270.0
2019-10-28 15:00:00,115.67,115.71,115.44,115.53,36414.0,106.7732,106.8102,106.5609,106.644,36414.0
2019-10-28 15:30:00,115.52,115.54,115.16,115.33,143912.0,106.6348,106.6532,106.3025,106.4594,143912.0
2019-10-29 09:30:00,114.87,115.3,114.56,114.77,30560.0,106.0348,106.4317,105.7486,105.9425,30560.0
2019-10-29 10:00:00,114.81,114.83,114.24,114.35,43275.0,105.9794,105.9979,105.4532,105.5548,43275.0
2019-10-29 10:30:00,114.41,115.0,114.28,115.0,62890.0,105.6102,106.1548,105.4902,106.1548,62890.0
2019-10-29 11:00:00,115.0,115.12,114.67,114.85,30793.0,106.1548,106.2655,105.8502,106.0163,30793.0
2019-10-29 11:30:00,114.87,115.13,114.57,114.71,33112.0,106.0348,106.2748,105.7578,105.8871,33112.0
2019-10-29 12:00:00,114.63,115.38,114.55,115.38,22139.0,105.8132,106.5055,105.7394,106.5055,22139.0
2019-10-29 12:30:00,115.4,115.47,115.26,115.33,20376.0,106.524,106.5886,106.3948,106.4594,20376.0
2019-10-29 13:00:00,115.32,115.54,115.32,115.52,20248.0,106.4502,106.6532,106.4502,106.6348,20248.0
2019-10-29 13:30:00,115.52,115.58,115.14,115.24,21009.0,106.6348,106.6902,106.284,106.3763,21009.0
2019-10-29 14:00:00,115.29,115.53,115.25,115.37,29724.0,106.4225,106.644,106.3855,106.4963,29724.0
2019-10-29 14:30:00,115.4,115.65,115.4,115.58,18124.0,106.524,106.7548,106.524,106.6902,18124.0
2019-10-29 15:00:00,115.6,115.65,115.33,115.33,23210.0,106.7086,106.7548,106.4594,106.4594,23210.0
2019-10-29 15:30:00,115.33,115.54,115.22,115.44,75361.0,106.4594,106.6532,106.3579,106.5609,75361.0
2019-10-30 09:30:00,115.22,116.24,115.15,116.09,36172.0,106.3579,107.2994,106.2932,107.1609,36172.0
2019-10-30 10:00:00,116.11,116.99,115.95,116.93,31204.0,107.1794,107.9917,107.0317,107.9363,31204.0
2019-10-30 10:30:00,116.89,117.15,116.54,116.98,42038.0,107.8994,108.1394,107.5763,107.9825,42038.0
2019-10-30 11:00:00,116.99,116.99,116.0,116.01,38869.0,107.9917,107.9917,107.0779,107.0871,38869.0
2019-10-30 11:30:00,116.01,116.13,115.88,115.89,28499.0,107.0871,107.1979,106.9671,106.9763,28499.0
2019-10-30 12:00:00,115.89,116.01,115.42,115.55,22529.0,106.9763,107.0871,106.5425,106.6625,22529.0
2019-10-30 12:30:00,115.58,116.24,115.42,116.01,19487.0,106.6902,107.2994,106.5425,107.0871,19487.0
2019-10-30 13:00:00,116.0,116.17,115.88,116.14,19785.0,107.0779,107.2348,106.9671,107.2071,19785.0
2019-10-30 13:30:00,116.2,116.55,116.18,116.46,15401.0,107.2625,107.5856,107.244,107.5025,15401.0
2019-10-30 14:00:00,116.39,116.66,115.9,116.35,25044.0,107.4379,107.6871,106.9856,107.4009,25044.0
2019-10-30 14:30:00,116.32,116.6,116.09,116.55,19209.0,107.3732,107.6317,107.1609,107.5856,19209.0
2019-10-30 15:00:00,116.6,116.67,116.39,116.47,29410.0,107.6317,107.6963,107.4379,107.5117,29410.0
2019-10-30 15:30:00,116.48,116.64,116.31,116.48,82325.0,107.5209,107.6686,107.364,107.5209,82325.0
2019-10-31 09:30:00,116.39,117.02,115.62,115.85,19034.0,107.4379,108.0194,106.7271,106.9394,19034.0
2019-10-31 10:00:00,115.9,115.97,115.46,115.68,15835.0,106.9856,107.0502,106.5794,106.7825,15835.0
2019-10-31 10:30:00,115.68,115.68,115.34,115.59,21416.0,106.7825,106.7825,106.4686,106.6994,21416.0
2019-10-31 11:00:00,115.57,115.73,115.5,115.69,21747.0,106.6809,106.8286,106.6163,106.7917,21747.0
2019-10-31 11:30:00,115.69,115.72,115.55,115.72,19167.0,106.7917,106.8194,106.6625,106.8194,19167.0
2019-10-31 12:00:00,115.72,115.77,115.54,115.75,20554.0,106.8194,106.8656,106.6532,106.8471,20554.0
2019-10-31 12:30:00,115.73,115.86,115.64,115.75,16086.0,106.8286,106.9486,106.7455,106.8471,16086.0
2019-10-31 13:00:00,115.75,115.92,115.72,115.9,16691.0,106.8471,107.004,106.8194,106.9856,16691.0
2019-10-31 13:30:00,115.93,116.06,115.93,116.02,22818.0,107.0132,107.1332,107.0132,107.0963,22818.0
2019-10-31 14:00:00,116.01,116.02,115.74,115.8,21359.0,107.0871,107.0963,106.8379,106.8932,21359.0
2019-10-31 14:30:00,115.76,115.93,115.73,115.86,19108.0,106.8563,107.0132,106.8286,106.9486,19108.0
2019-10-31 15:00:00,115.84,116.04,115.81,116.01,16993.0,106.9302,107.1148,106.9025,107.0871,16993.0
2019-10-31 15:30:00,116.01,116.22,115.94,116.05,99070.0,107.0871,107.2809,107.0225,107.124,99070.0
2019-11-01 09:30:00,117.1,118.54,117.0,117.24,37312.0,108.0933,109.4225,108.0009,108.2225,37312.0
2019-11-01 10:00:00,117.38,117.91,117.31,117.91,17393.0,108.3517,108.841,108.2871,108.841,17393.0
2019-11-01 10:30:00,117.87,117.92,117.55,117.77,16879.0,108.804,108.8502,108.5086,108.7117,16879.0
2019-11-01 11:00:00,117.79,117.87,117.6,117.76,21769.0,108.7302,108.804,108.5548,108.7025,21769.0
2019-11-01 11:30:00,117.72,117.92,117.64,117.77,12160.0,108.6656,108.8502,108.5917,108.7117,12160.0
2019-11-01 12:00:00,117.71,117.78,117.49,117.72,39684.0,108.6563,108.721,108.4533,108.6656,39684.0
2019-11-01 12:30:00,117.7,117.88,117.65,117.69,9011.0,108.6471,108.8133,108.601,108.6379,9011.0
2019-11-01 13:00:00,117.7,117.87,117.44,117.49,10395.0,108.6471,108.804,108.4071,108.4533,10395.0
2019-11-01 13:30:00,117.59,117.82,117.52,117.79,12912.0,108.5456,108.7579,108.4809,108.7302,12912.0
2019-11-01 14:00:00,117.81,117.94,117.72,117.76,17904.0,108.7486,108.8686,108.6656,108.7025,17904.0
2019-11-01 14:30:00,117.78,117.84,117.51,117.67,15894.0,108.721,108.7763,108.4717,108.6194,15894.0
2019-11-01 15:00:00,117.64,117.88,117.64,117.79,55471.0,108.5917,108.8133,108.5917,108.7302,55471.0
2019-11-01 15:30:00,117.76,118.19,117.76,118.19,74769.0,108.7025,109.0994,108.7025,109.0994,74769.0
2019-11-04 09:30:00,118.54,119.4,118.28,118.31,10860.0,109.4225,110.2163,109.1825,109.2102,10860.0
2019-11-04 10:00:00,118.28,118.31,117.84,118.08,23350.0,109.1825,109.2102,108.7763,108.9979,23350.0
2019-11-04 10:30:00,118.08,118.08,117.44,117.65,18822.0,108.9979,108.9979,108.4071,108.601,18822.0
2019-11-04 11:00:00,117.65,117.83,117.53,117.77,18729.0,108.601,108.7671,108.4902,108.7117,18729.0
2019-11-04 11:30:00,117.78,118.16,117.78,118.07,25461.0,108.721,109.0717,108.721,108.9886,25461.0
2019-11-04 12:00:00,118.08,118.48,117.89,117.89,56665.0,108.9979,109.3671,108.8225,108.8225,56665.0
2019-11-04 12:30:00,117.84,118.2,117.8,118.01,10493.0,108.7763,109.1086,108.7394,108.9333,10493.0
2019-11-04 13:00:00,118.01,118.33,117.99,118.33,9597.0,108.9333,109.2286,108.9148,109.2286,9597.0
2019-11-04 13:30:00,118.36,118.39,118.0,118.24,29982.0,109.2563,109.284,108.924,109.1456,29982.0
2019-11-04 14:00:00,118.22,118.33,118.01,118.23,9323.0,109.1271,109.2286,108.9333,109.1363,9323.0
2019-11-04 14:30:00,118.26,118.31,118.02,118.02,8992.0,109.164,109.2102,108.9425,108.9425,8992.0
2019-11-04 15:00:00,117.98,118.0,117.55,117.6,18773.0,108.9056,108.924,108.5086,108.5548,18773.0
2019-11-04 15:30:00,117.62,118.15,117.62,118.13,54999.0,108.5733,109.0625,108.5733,109.044,54999.0
2019-11-05 09:30:00,118.06,118.52,117.54,117.9,22462.0,108.9794,109.404,108.4994,108.8317,22462.0
2019-11-05 10:00:00,117.98,118.32,117.71,117.88,17287.0,108.9056,109.2194,108.6563,108.8133,17287.0
2019-11-05 10:30:00,117.88,118.02,117.68,117.69,15608.0,108.8133,108.9425,108.6286,108.6379,15608.0
2019-11-05 11:00:00,117.7,117.73,116.83,116.9,29177.0,108.6471,108.6748,107.844,107.9086,29177.0
2019-11-05 11:30:00,116.97,117.38,116.97,117.14,19065.0,107.9733,108.3517,107.9733,108.1302,19065.0
2019-11-05 12:00:00,117.13,117.22,117.02,117.13,15251.0,108.1209,108.204,108.0194,108.1209,15251.0
2019-11-05 12:30:00,117.11,117.22,117.0,117.22,9999.0,108.1025,108.204,108.0009,108.204,9999.0
2019-11-05 13:00:00,117.22,117.29,117.09,117.15,11280.0,108.204,108.2686,108.084,108.1394,11280.0
2019-11-05 13:30:00,117.15,117.17,116.95,117.17,12274.0,108.1394,108.1579,107.9548,108.1579,12274.0
2019-11-05 14:00:00,117.22,117.31,116.94,116.97,27494.0,108.204,108.2871,107.9456,107.9733,27494.0
2019-11-05 14:30:00,116.98,117.02,116.67,116.75,26784.0,107.9825,108.0194,107.6963,107.7702,26784.0
2019-11-05 15:00:00,116.74,116.79,116.62,116.63,26997.0,107.7609,107.8071,107.6502,107.6594,26997.0
2019-11-05 15:30:00,116.63,117.13,116.61,117.1,119336.0,107.6594,108.1209,107.6409,108.0933,119336.0
2019-11-06 09:30:00,116.67,116.86,116.23,116.38,55377.0,107.6963,107.8717,107.2902,107.4286,55377.0
2019-11-06 10:00:00,116.4,116.49,116.05,116.27,29707.0,107.4471,107.5302,107.124,107.3271,29707.0
2019-11-06 10:30:00,116.35,116.47,116.12,116.17,21241.0,107.4009,107.5117,107.1886,107.2348,21241.0
2019-11-06 11:00:00,116.17,116.53,116.1,116.27,60764.0,107.2348,107.5671,107.1702,107.3271,60764.0
2019-11-06 11:30:00,116.28,116.57,116.09,116.2,20588.0,107.3363,107.604,107.1609,107.2625,20588.0
2019-11-06 12:00:00,116.18,116.37,116.15,116.24,14540.0,107.244,107.4194,107.2163,107.2994,14540.0
2019-11-06 12:30:00,116.27,116.39,116.27,116.36,17622.0,107.3271,107.4379,107.3271,107.4102,17622.0
2019-11-06 13:00:00,116.37,116.4,116.19,116.32,15114.0,107.4194,107.4471,107.2532,107.3732,15114.0
2019-11-06 13:30:00,116.3,116.43,116.16,116.34,49572.0,107.3548,107.4748,107.2256,107.3917,49572.0
2019-11-06 14:00:00,116.38,116.38,116.2,116.27,43457.0,107.4286,107.4286,107.2625,107.3271,43457.0
2019-11-06 14:30:00,116.3,116.33,116.19,116.25,17357.0,107.3548,107.3825,107.2532,107.3086,17357.0
2019-11-06 15:00:00,116.26,116.43,116.25,116.38,43723.0,107.3179,107.4748,107.3086,107.4286,43723.0
2019-11-06 15:30:00,116.38,116.65,116.32,116.57,126638.0,107.4286,107.6779,107.3732,107.604,126638.0
2019-11-07 09:30:00,117.24,117.48,116.43,116.67,19253.0,108.2225,108.444,107.4748,107.6963,19253.0
2019-11-07 10:00:00,116.82,116.82,115.75,115.75,12127.0,107.8348,107.8348,106.8471,106.8471,12127.0
2019-11-07 10:30:00,115.75,115.96,115.63,115.73,24877.0,106.8471,107.0409,106.7363,106.8286,24877.0
2019-11-07 11:00:00,115.69,115.83,115.57,115.76,25063.0,106.7917,106.9209,106.6809,106.8563,25063.0
2019-11-07 11:30:00,115.78,115.99,115.67,115.97,20061.0,106.8748,107.0686,106.7732,107.0502,20061.0
2019-11-07 12:00:00,116.0,116.0,115.7,115.71,27373.0,107.0779,107.0779,106.8009,106.8102,27373.0
2019-11-07 12:30:00,115.71,115.71,115.17,115.23,21344.0,106.8102,106.8102,106.3117,106.3671,21344.0
2019-11-07 13:00:00,115.27,115.32,114.73,114.89,27730.0,106.404,106.4502,105.9055,106.0532,27730.0
2019-11-07 13:30:00,114.9,115.0,114.82,114.98,56522.0,106.0625,106.1548,105.9886,106.1363,56522.0
2019-11-07 14:00:00,114.98,115.38,114.98,115.26,11110.0,106.1363,106.5055,106.1363,106.3948,11110.0
2019-11-07 14:30:00,115.25,115.28,114.87,115.28,17655.0,106.3855,106.4132,106.0348,106.4132,17655.0
2019-11-07 15:00:00,115.29,115.37,115.14,115.25,14697.0,106.4225,106.4963,106.284,106.3855,14697.0
2019-11-07 15:30:00,115.25,115.3,114.93,115.29,48713.0,106.3855,106.4317,106.0902,106.4225,48713.0
2019-11-08 09:30:00,115.41,115.78,115.11,115.22,27303.0,106.5332,106.8748,106.2563,106.3579,27303.0
2019-11-08 10:00:00,115.1,115.65,114.98,115.59,36551.0,106.2471,106.7548,106.1363,106.6994,36551.0
2019-11-08 10:30:00,115.6,115.9,115.56,115.73,31996.0,106.7086,106.9856,106.6717,106.8286,31996.0
2019-11-08 11:00:00,115.74,115.81,115.39,115.5,62073.0,106.8379,106.9025,106.5148,106.6163,62073.0
2019-11-08 11:30:00,115.47,115.57,115.24,115.27,74935.0,106.5886,106.6809,106.3763,106.404,74935.0
2019-11-08 12:00:00,115.27,115.45,115.04,115.09,163420.0,106.404,106.5702,106.1917,106.2379,163420.0
2019-11-08 12:30:00,115.09,115.12,114.8,115.11,41468.0,106.2379,106.2655,105.9702,106.2563,41468.0
2019-11-08 13:00:00,115.13,115.21,114.83,114.97,23912.0,106.2748,106.3486,105.9979,106.1271,23912.0
2019-11-08 13:30:00,114.98,115.18,114.91,115.09,25246.0,106.1363,106.3209,106.0717,106.2379,25246.0
2019-11-08 14:00:00,115.1,115.12,114.92,115.06,88699.0,106.2471,106.2655,106.0809,106.2102,88699.0
2019-11-08 14:30:00,115.04,115.47,115.04,115.25,25842.0,106.1917,106.5886,106.1917,106.3855,25842.0
2019-11-08 15:00:00,115.25,115.26,114.95,115.13,70550.0,106.3855,106.3948,106.1086,106.2748,70550.0
2019-11-08 15:30:00,115.13,115.65,115.0,115.65,100671.0,106.2748,106.7548,106.1548,106.7548,100671.0
2019-11-11 09:30:00,115.05,116.31,115.05,116.23,15357.0,106.2009,107.364,106.2009,107.2902,15357.0
2019-11-11 10:00:00,116.19,116.35,115.83,116.01,16466.0,107.2532,107.4009,106.9209,107.0871,16466.0
2019-11-11 10:30:00,115.98,116.0,115.46,115.58,10570.0,107.0594,107.0779,106.5794,106.6902,10570.0
2019-11-11 11:00:00,115.6,115.65,115.07,115.07,11908.0,106.7086,106.7548,106.2194,106.2194,11908.0
2019-11-11 11:30:00,115.11,115.42,115.07,115.36,10070.0,106.2563,106.5425,106.2194,106.4871,10070.0
2019-11-11 12:00:00,115.42,115.84,115.42,115.83,19124.0,106.5425,106.9302,106.5425,106.9209,19124.0
2019-11-11 12:30:00,115.85,115.94,115.81,115.88,7697.0,106.9394,107.0225,106.9025,106.9671,7697.0
2019-11-11 13:00:00,115.91,116.06,115.91,115.92,11082.0,106.9948,107.1332,106.9948,107.004,11082.0
2019-11-11 13:30:00,115.97,116.06,115.68,115.72,9529.0,107.0502,107.1332,106.7825,106.8194,9529.0
2019-11-11 14:00:00,115.73,115.74,115.57,115.65,8683.0,106.8286,106.8379,106.6809,106.7548,8683.0
2019-11-11 14:30:00,115.59,115.61,115.46,115.55,7258.0,106.6994,106.7179,106.5794,106.6625,7258.0
2019-11-11 15:00:00,115.53,115.76,115.48,115.6,12140.0,106.644,106.8563,106.5979,106.7086,12140.0
2019-11-11 15:30:00,115.6,115.75,115.43,115.65,83990.0,106.7086,106.8471,106.5517,106.7548,83990.0
2019-11-12 09:30:00,115.35,115.61,114.67,115.22,24126.0,106.4779,106.7179,105.8502,106.3579,24126.0
2019-11-12 10:00:00,115.26,115.44,115.11,115.4,28931.0,106.3948,106.5609,106.2563,106.524,28931.0
2019-11-12 10:30:00,115.4,115.43,114.8,114.85,21770.0,106.524,106.5517,105.9702,106.0163,21770.0
2019-11-12 11:00:00,114.82,115.02,114.59,114.59,17305.0,105.9886,106.1732,105.7763,105.7763,17305.0
2019-11-12 11:30:00,114.5,114.52,114.19,114.43,25022.0,105.6932,105.7117,105.4071,105.6286,25022.0
2019-11-12 12:00:00,114.48,114.67,114.44,114.6,15312.0,105.6748,105.8502,105.6378,105.7855,15312.0
2019-11-12 12:30:00,114.6,114.9,114.59,114.88,15453.0,105.7855,106.0625,105.7763,106.044,15453.0
2019-11-12 13:00:00,114.88,115.06,114.84,114.84,25158.0,106.044,106.2102,106.0071,106.0071,25158.0
2019-11-12 13:30:00,114.85,115.3,114.8,114.96,28299.0,106.0163,106.4317,105.9702,106.1179,28299.0
2019-11-12 14:00:00,114.94,115.05,114.81,114.98,21000.0,106.0994,106.2009,105.9794,106.1363,21000.0
2019-11-12 14:30:00,114.97,115.05,114.84,114.87,16782.0,106.1271,106.2009,106.0071,106.0348,16782.0
2019-11-12 15:00:00,114.85,114.86,114.61,114.64,19835.0,106.0163,106.0255,105.7948,105.8225,19835.0
2019-11-12 15:30:00,114.64,114.73,114.41,114.7,71187.0,105.8225,105.9055,105.6102,105.8778,71187.0
2019-11-13 09:30:00,114.07,114.7,113.95,114.66,14237.0,105.2963,105.8778,105.1855,105.8409,14237.0
2019-11-13 10:00:00,114.74,114.85,114.53,114.63,4297.0,105.9148,106.0163,105.7209,105.8132,4297.0
2019-11-13 10:30:00,114.66,115.2,114.51,115.2,22655.0,105.8409,106.3394,105.7025,106.3394,22655.0
2019-11-13 11:00:00,115.23,115.54,115.06,115.06,6798.0,106.3671,106.6532,106.2102,106.2102,6798.0
2019-11-13 11:30:00,115.03,115.28,115.01,115.16,6779.0,106.1825,106.4132,106.164,106.3025,6779.0
2019-11-13 12:00:00,115.24,115.78,115.24,115.73,9941.0,106.3763,106.8748,106.3763,106.8286,9941.0
2019-11-13 12:30:00,115.76,116.22,115.68,116.16,22154.0,106.8563,107.2809,106.7825,107.2256,22154.0
2019-11-13 13:00:00,116.16,116.32,115.95,116.11,18455.0,107.2256,107.3732,107.0317,107.1794,18455.0
2019-11-13 13:30:00,116.11,116.57,116.05,116.22,16820.0,107.1794,107.604,107.124,107.2809,16820.0
2019-11-13 14:00:00,116.18,116.7,116.14,116.59,42519.0,107.244,107.724,107.2071,107.6225,42519.0
2019-11-13 14:30:00,116.57,116.69,116.4,116.63,19048.0,107.604,107.7148,107.4471,107.6594,19048.0
2019-11-13 15:00:00,116.62,116.91,116.62,116.63,28518.0,107.6502,107.9179,107.6502,107.6594,28518.0
2019-11-13 15:30:00,116.62,116.91,116.42,116.72,120347.0,107.6502,107.9179,107.4656,107.7425,120347.0
2019-11-14 09:30:00,116.98,117.12,116.54,116.64,14281.0,107.9825,108.1117,107.5763,107.6686,14281.0
2019-11-14 10:00:00,116.7,117.38,116.69,116.98,49198.0,107.724,108.3517,107.7148,107.9825,49198.0
2019-11-14 10:30:00,117.02,117.38,116.84,117.01,13392.0,108.0194,108.3517,107.8533,108.0102,13392.0
2019-11-14 11:00:00,117.08,117.31,117.07,117.14,11163.0,108.0748,108.2871,108.0656,108.1302,11163.0
2019-11-14 11:30:00,117.14,117.15,116.59,116.68,8666.0,108.1302,108.1394,107.6225,107.7056,8666.0
2019-11-14 12:00:00,116.63,116.73,116.5,116.56,7636.0,107.6594,107.7517,107.5394,107.5948,7636.0
2019-11-14 12:30:00,116.57,117.02,116.57,116.84,7682.0,107.604,108.0194,107.604,107.8533,7682.0
2019-11-14 13:00:00,116.81,117.12,116.75,117.07,8749.0,107.8256,108.1117,107.7702,108.0656,8749.0
2019-11-14 13:30:00,117.04,117.33,116.95,117.08,17242.0,108.0379,108.3056,107.9548,108.0748,17242.0
2019-11-14 14:00:00,117.14,117.3,117.05,117.16,11535.0,108.1302,108.2779,108.0471,108.1486,11535.0
2019-11-14 14:30:00,117.17,117.42,117.14,117.36,8877.0,108.1579,108.3886,108.1302,108.3333,8877.0
2019-11-14 15:00:00,117.37,117.56,117.29,117.54,15192.0,108.3425,108.5179,108.2686,108.4994,15192.0
2019-11-14 15:30:00,117.51,117.52,117.12,117.21,51538.0,108.4717,108.4809,108.1117,108.1948,51538.0
2019-11-15 09:30:00,118.07,118.9,117.95,118.79,41008.0,108.9886,109.7548,108.8779,109.6533,41008.0
2019-11-15 10:00:00,118.77,119.05,118.25,118.28,54080.0,109.6348,109.8933,109.1548,109.1825,54080.0
2019-11-15 10:30:00,118.25,118.68,118.25,118.61,14455.0,109.1548,109.5517,109.1548,109.4871,14455.0
2019-11-15 11:00:00,118.63,119.01,118.61,118.89,24149.0,109.5056,109.8563,109.4871,109.7456,24149.0
2019-11-15 11:30:00,118.9,118.95,118.67,118.87,37524.0,109.7548,109.801,109.5425,109.7271,37524.0
2019-11-15 12:00:00,118.9,119.27,118.9,119.17,19289.0,109.7548,110.0963,109.7548,110.004,19289.0
2019-11-15 12:30:00,119.15,119.18,119.0,119.05,10062.0,109.9856,110.0133,109.8471,109.8933,10062.0
2019-11-15 13:00:00,119.03,119.14,118.85,119.05,22038.0,109.8748,109.9763,109.7087,109.8933,22038.0
2019-11-15 13:30:00,119.05,119.05,118.64,118.85,15257.0,109.8933,109.8933,109.5148,109.7087,15257.0
2019-11-15 14:00:00,118.84,119.16,118.81,118.97,11659.0,109.6994,109.9948,109.6717,109.8194,11659.0
2019-11-15 14:30:00,118.97,119.2,118.87,119.18,24127.0,109.8194,110.0317,109.7271,110.0133,24127.0
2019-11-15 15:00:00,119.19,119.23,119.11,119.13,27031.0,110.0225,110.0594,109.9487,109.9671,27031.0
2019-11-15 15:30:00,119.15,119.22,118.91,119.16,145415.0,109.9856,110.0502,109.764,109.9948,145415.0
2019-11-18 09:30:00,118.98,119.56,118.98,119.2,17721.0,109.8287,110.364,109.8287,110.0317,17721.0
2019-11-18 10:00:00,119.27,119.27,118.6,118.76,29675.0,110.0963,110.0963,109.4779,109.6256,29675.0
2019-11-18 10:30:00,118.79,118.84,118.59,118.79,17007.0,109.6533,109.6994,109.4687,109.6533,17007.0
2019-11-18 11:00:00,118.76,118.77,118.27,118.54,16237.0,109.6256,109.6348,109.1733,109.4225,16237.0
2019-11-18 11:30:00,118.59,118.74,118.37,118.37,13963.0,109.4687,109.6071,109.2656,109.2656,13963.0
2019-11-18 12:00:00,118.34,118.46,118.29,118.43,15151.0,109.2379,109.3486,109.1917,109.321,15151.0
2019-11-18 12:30:00,118.43,118.52,118.26,118.28,24997.0,109.321,109.404,109.164,109.1825,24997.0
2019-11-18 13:00:00,118.25,118.45,118.25,118.29,7124.0,109.1548,109.3394,109.1548,109.1917,7124.0
2019-11-18 13:30:00,118.32,118.5,118.31,118.42,8581.0,109.2194,109.3856,109.2102,109.3117,8581.0
2019-11-18 14:00:00,118.43,118.43,118.13,118.29,14017.0,109.321,109.321,109.044,109.1917,14017.0
2019-11-18 14:30:00,118.31,118.46,118.3,118.4,16107.0,109.2102,109.3486,109.201,109.2933,16107.0
2019-11-18 15:00:00,118.41,118.43,118.1,118.34,26009.0,109.3025,109.321,109.0163,109.2379,26009.0
2019-11-18 15:30:00,118.35,118.49,118.24,118.38,57519.0,109.2471,109.3763,109.1456,109.2748,57519.0
2019-11-19 09:30:00,118.44,118.44,117.71,118.02,45010.0,109.3302,109.3302,108.6563,108.9425,45010.0
2019-11-19 10:00:00,118.07,118.46,117.77,117.89,45326.0,108.9886,109.3486,108.7117,108.8225,45326.0
2019-11-19 10:30:00,117.96,118.96,117.96,118.69,26017.0,108.8871,109.8102,108.8871,109.561,26017.0
2019-11-19 11:00:00,118.7,119.05,118.65,118.88,12410.0,109.5702,109.8933,109.524,109.7363,12410.0
2019-11-19 11:30:00,118.84,119.05,118.57,118.59,29750.0,109.6994,109.8933,109.4502,109.4687,29750.0
2019-11-19 12:00:00,118.55,118.86,118.49,118.75,24478.0,109.4317,109.7179,109.3763,109.6163,24478.0
2019-11-19 12:30:00,118.77,119.11,118.68,119.1,14987.0,109.6348,109.9487,109.5517,109.9394,14987.0
2019-11-19 13:00:00,119.14,119.25,118.98,119.0,26104.0,109.9763,110.0779,109.8287,109.8471,26104.0
2019-11-19 13:30:00,118.96,119.17,118.96,118.98,8283.0,109.8102,110.004,109.8102,109.8287,8283.0
2019-11-19 14:00:00,119.01,119.1,118.97,119.1,9206.0,109.8563,109.9394,109.8194,109.9394,9206.0
2019-11-19 14:30:00,119.05,119.12,118.88,118.92,14030.0,109.8933,109.9579,109.7363,109.7733,14030.0
2019-11-19 15:00:00,118.93,119.04,118.81,118.94,57082.0,109.7825,109.884,109.6717,109.7917,57082.0
2019-11-19 15:30:00,118.95,119.39,118.91,119.2,79030.0,109.801,110.2071,109.764,110.0317,79030.0
2019-11-20 09:30:00,119.03,119.41,118.7,118.7,49193.0,109.8748,110.2256,109.5702,109.5702,49193.0
2019-11-20 10:00:00,118.71,119.12,118.55,118.58,49596.0,109.5794,109.9579,109.4317,109.4594,49596.0
2019-11-20 10:30:00,118.53,118.53,118.22,118.38,28104.0,109.4133,109.4133,109.1271,109.2748,28104.0
2019-11-20 11:00:00,118.39,118.7,118.25,118.29,57917.0,109.284,109.5702,109.1548,109.1917,57917.0
2019-11-20 11:30:00,118.25,118.44,118.0,118.06,36232.0,109.1548,109.3302,108.924,108.9794,36232.0
2019-11-20 12:00:00,118.07,118.3,117.96,118.29,49597.0,108.9886,109.201,108.8871,109.1917,49597.0
2019-11-20 12:30:00,118.28,118.68,117.58,117.59,49789.0,109.1825,109.5517,108.5363,108.5456,49789.0
2019-11-20 13:00:00,117.59,117.79,117.31,117.63,25428.0,108.5456,108.7302,108.2871,108.5825,25428.0
2019-11-20 13:30:00,117.56,117.85,117.41,117.72,33133.0,108.5179,108.7856,108.3794,108.6656,33133.0
2019-11-20 14:00:00,117.75,117.96,117.56,117.57,39303.0,108.6933,108.8871,108.5179,108.5271,39303.0
2019-11-20 14:30:00,117.57,117.71,117.5,117.62,38263.0,108.5271,108.6563,108.4625,108.5733,38263.0
2019-11-20 15:00:00,117.62,117.76,117.53,117.56,56315.0,108.5733,108.7025,108.4902,108.5179,56315.0
2019-11-20 15:30:00,117.56,117.88,117.43,117.51,99915.0,108.5179,108.8133,108.3979,108.4717,99915.0
2019-11-21 09:30:00,117.3,118.05,116.4,117.2,37099.0,108.2779,108.9702,107.4471,108.1856,37099.0
2019-11-21 10:00:00,117.14,117.36,116.62,116.94,30035.0,108.1302,108.3333,107.6502,107.9456,30035.0
2019-11-21 10:30:00,116.96,117.62,116.85,117.52,85585.0,107.964,108.5733,107.8625,108.4809,85585.0
2019-11-21 11:00:00,117.49,117.53,116.94,117.06,14922.0,108.4533,108.4902,107.9456,108.0563,14922.0
2019-11-21 11:30:00,117.06,117.41,117.05,117.26,14578.0,108.0563,108.3794,108.0471,108.2409,14578.0
2019-11-21 12:00:00,117.26,118.43,117.2,118.18,47427.0,108.2409,109.321,108.1856,109.0902,47427.0
2019-11-21 12:30:00,118.16,118.16,117.79,118.05,7900.0,109.0717,109.0717,108.7302,108.9702,7900.0
2019-11-21 13:00:00,118.04,119.02,118.03,119.0,48620.0,108.961,109.8656,108.9517,109.8471,48620.0
2019-11-21 13:30:00,118.97,118.97,118.22,118.51,45114.0,109.8194,109.8194,109.1271,109.3948,45114.0
2019-11-21 14:00:00,118.54,118.88,118.45,118.76,17731.0,109.4225,109.7363,109.3394,109.6256,17731.0
2019-11-21 14:30:00,118.78,118.82,118.5,118.51,14753.0,109.644,109.681,109.3856,109.3948,14753.0
2019-11-21 15:00:00,118.54,118.89,118.44,118.66,31917.0,109.4225,109.7456,109.3302,109.5333,31917.0
2019-11-21 15:30:00,118.65,118.72,118.41,118.5,72722.0,109.524,109.5887,109.3025,109.3856,72722.0
2019-11-22 09:30:00,118.36,118.64,117.9,118.06,19687.0,109.2563,109.5148,108.8317,108.9794,19687.0
2019-11-22 10:00:00,117.92,118.34,117.73,118.23,16660.0,108.8502,109.2379,108.6748,109.1363,16660.0
2019-11-22 10:30:00,118.19,118.29,117.93,118.11,9181.0,109.0994,109.1917,108.8594,109.0256,9181.0
2019-11-22 11:00:00,118.11,118.11,117.67,117.87,6607.0,109.0256,109.0256,108.6194,108.804,6607.0
2019-11-22 11:30:00,117.86,118.51,117.82,118.22,32535.0,108.7948,109.3948,108.7579,109.1271,32535.0
2019-11-22 12:00:00,118.22,118.67,118.22,118.56,27567.0,109.1271,109.5425,109.1271,109.441,27567.0
2019-11-22 12:30:00,118.57,118.87,118.52,118.57,28205.0,109.4502,109.7271,109.404,109.4502,28205.0
2019-11-22 13:00:00,118.62,119.15,118.58,119.1,30008.0,109.4963,109.9856,109.4594,109.9394,30008.0
2019-11-22 13:30:00,119.16,119.28,119.0,119.27,23998.0,109.9948,110.1056,109.8471,110.0963,23998.0
2019-11-22 14:00:00,119.22,119.34,119.18,119.28,13356.0,110.0502,110.161,110.0133,110.1056,13356.0
2019-11-22 14:30:00,119.27,119.51,119.27,119.31,23094.0,110.0963,110.3179,110.0963,110.1333,23094.0
2019-11-22 15:00:00,119.32,119.42,119.17,119.26,16398.0,110.1425,110.2348,110.004,110.0871,16398.0
2019-11-22 15:30:00,119.28,119.36,118.97,119.05,138667.0,110.1056,110.1794,109.8194,109.8933,138667.0
2019-11-25 09:30:00,118.99,119.61,117.6,119.34,28744.0,109.8379,110.4102,108.5548,110.161,28744.0
2019-11-25 10:00:00,119.33,119.84,119.2,119.58,52150.0,110.1517,110.6225,110.0317,110.3825,52150.0
2019-11-25 10:30:00,119.5,119.8,119.47,119.74,14664.0,110.3087,110.5856,110.281,110.5302,14664.0
2019-11-25 11:00:00,119.75,119.89,119.46,119.6,24884.0,110.5394,110.6687,110.2717,110.401,24884.0
2019-11-25 11:30:00,119.63,119.84,119.59,119.81,15433.0,110.4287,110.6225,110.3917,110.5948,15433.0
2019-11-25 12:00:00,119.8,119.89,119.55,119.6,12856.0,110.5856,110.6687,110.3548,110.401,12856.0
2019-11-25 12:30:00,119.61,119.61,119.43,119.44,9218.0,110.4102,110.4102,110.244,110.2533,9218.0
2019-11-25 13:00:00,119.47,119.92,119.45,119.82,16466.0,110.281,110.6964,110.2625,110.604,16466.0
2019-11-25 13:30:00,119.81,119.83,119.68,119.77,11397.0,110.5948,110.6133,110.4748,110.5579,11397.0
2019-11-25 14:00:00,119.78,120.04,119.77,119.85,20905.0,110.5671,110.8071,110.5579,110.6317,20905.0
2019-11-25 14:30:00,119.87,119.88,119.6,119.63,10575.0,110.6502,110.6594,110.401,110.4287,10575.0
2019-11-25 15:00:00,119.65,119.81,119.5,119.81,18437.0,110.4471,110.5948,110.3087,110.5948,18437.0
2019-11-25 15:30:00,119.82,119.96,119.7,119.84,77099.0,110.604,110.7333,110.4933,110.6225,77099.0
2019-11-26 09:30:00,119.92,120.94,119.87,120.66,16302.0,110.6964,111.6379,110.6502,111.3794,16302.0
2019-11-26 10:00:00,120.67,121.42,120.66,121.17,25603.0,111.3887,112.081,111.3794,111.8502,25603.0
2019-11-26 10:30:00,121.17,121.44,121.06,121.36,22163.0,111.8502,112.0994,111.7487,112.0256,22163.0
2019-11-26 11:00:00,121.36,121.38,121.04,121.08,15325.0,112.0256,112.0441,111.7302,111.7671,15325.0
2019-11-26 11:30:00,121.13,121.42,121.09,121.22,14188.0,111.8133,112.081,111.7764,111.8964,14188.0
2019-11-26 12:00:00,121.21,121.48,121.21,121.47,8368.0,111.8871,112.1364,111.8871,112.1271,8368.0
2019-11-26 12:30:00,121.47,121.5,121.22,121.41,15534.0,112.1271,112.1548,111.8964,112.0718,15534.0
2019-11-26 13:00:00,121.44,121.63,121.38,121.55,10036.0,112.0994,112.2748,112.0441,112.201,10036.0
2019-11-26 13:30:00,121.55,121.74,121.32,121.68,21891.0,112.201,112.3764,111.9887,112.321,21891.0
2019-11-26 14:00:00,121.72,121.86,121.59,121.59,30604.0,112.3579,112.4871,112.2379,112.2379,30604.0
2019-11-26 14:30:00,121.61,121.77,121.54,121.65,20848.0,112.2564,112.4041,112.1918,112.2933,20848.0
2019-11-26 15:00:00,121.64,121.72,121.31,121.72,24782.0,112.2841,112.3579,111.9794,112.3579,24782.0
2019-11-26 15:30:00,121.73,122.29,121.65,122.14,125791.0,112.3671,112.8841,112.2933,112.7456,125791.0
2019-11-27 09:30:00,122.01,122.37,121.56,121.62,28331.0,112.6256,112.9579,112.2102,112.2656,28331.0
2019-11-27 10:00:00,121.53,122.23,121.23,121.73,42754.0,112.1825,112.8287,111.9056,112.3671,42754.0
2019-11-27 10:30:00,121.62,121.73,121.27,121.46,28028.0,112.2656,112.3671,111.9425,112.1179,28028.0
2019-11-27 11:00:00,121.33,121.38,121.1,121.19,19756.0,111.9979,112.0441,111.7856,111.8687,19756.0
2019-11-27 11:30:00,121.26,121.56,121.24,121.5,10634.0,111.9333,112.2102,111.9148,112.1548,10634.0
2019-11-27 12:00:00,121.47,121.61,121.34,121.45,14313.0,112.1271,112.2564,112.0071,112.1087,14313.0
2019-11-27 12:30:00,121.46,121.48,121.25,121.4,9237.0,112.1179,112.1364,111.9241,112.0625,9237.0
2019-11-27 13:00:00,121.41,121.58,121.37,121.52,10068.0,112.0718,112.2287,112.0348,112.1733,10068.0
2019-11-27 13:30:00,121.55,121.61,121.31,121.38,9915.0,112.201,112.2564,111.9794,112.0441,9915.0
2019-11-27 14:00:00,121.37,121.37,121.2,121.23,11251.0,112.0348,112.0348,111.8779,111.9056,11251.0
2019-11-27 14:30:00,121.24,121.38,121.24,121.37,10169.0,111.9148,112.0441,111.9148,112.0348,10169.0
2019-11-27 15:00:00,121.36,121.55,121.32,121.55,14706.0,112.0256,112.201,111.9887,112.201,14706.0
2019-11-27 15:30:00,121.52,121.57,121.32,121.54,53236.0,112.1733,112.2194,111.9887,112.1918,53236.0
2019-11-29 09:30:00,121.24,121.56,120.02,120.62,19624.0,111.9148,112.2102,110.7887,111.3425,19624.0
2019-11-29 10:00:00,120.62,121.15,120.52,120.89,20799.0,111.3425,111.8317,111.2502,111.5917,20799.0
2019-11-29 10:30:00,120.89,120.89,120.52,120.72,16793.0,111.5917,111.5917,111.2502,111.4348,16793.0
2019-11-29 11:00:00,120.71,120.78,120.46,120.75,18520.0,111.4256,111.4902,111.1948,111.4625,18520.0
2019-11-29 11:30:00,120.75,120.83,120.36,120.42,17839.0,111.4625,111.5364,111.1025,111.1579,17839.0
2019-11-29 12:00:00,120.38,120.61,120.37,120.49,17528.0,111.121,111.3333,111.1117,111.2225,17528.0
2019-11-29 12:30:00,120.45,120.48,119.79,120.03,58172.0,111.1856,111.2133,110.5764,110.7979,58172.0
2019-12-02 09:30:00,120.22,120.45,119.66,120.15,32651.0,110.9733,111.1856,110.4564,110.9087,32651.0
2019-12-02 10:00:00,120.13,120.28,119.78,120.15,23561.0,110.8902,111.0287,110.5671,110.9087,23561.0
2019-12-02 10:30:00,120.16,120.37,119.95,120.11,24603.0,110.9179,111.1117,110.724,110.8717,24603.0
2019-12-02 11:00:00,120.1,120.39,120.09,120.22,24248.0,110.8625,111.1302,110.8533,110.9733,24248.0
2019-12-02 11:30:00,120.22,120.37,120.13,120.35,36337.0,110.9733,111.1117,110.8902,111.0933,36337.0
2019-12-02 12:00:00,120.35,120.55,120.25,120.26,15611.0,111.0933,111.2779,111.001,111.0102,15611.0
2019-12-02 12:30:00,120.26,120.48,120.15,120.42,9474.0,111.0102,111.2133,110.9087,111.1579,9474.0
2019-12-02 13:00:00,120.44,120.55,120.43,120.49,10609.0,111.1764,111.2779,111.1671,111.2225,10609.0
2019-12-02 13:30:00,120.46,120.63,120.42,120.52,11054.0,111.1948,111.3517,111.1579,111.2502,11054.0
2019-12-02 14:00:00,120.5,120.71,120.48,120.59,18655.0,111.2317,111.4256,111.2133,111.3148,18655.0
2019-12-02 14:30:00,120.62,120.62,120.49,120.5,10639.0,111.3425,111.3425,111.2225,111.2317,10639.0
2019-12-02 15:00:00,120.5,120.53,120.39,120.4,33751.0,111.2317,111.2594,111.1302,111.1394,33751.0
2019-12-02 15:30:00,120.36,120.45,120.26,120.37,100832.0,111.1025,111.1856,111.0102,111.1117,100832.0
2019-12-03 09:30:00,119.25,120.01,119.23,119.98,56191.0,110.0779,110.7794,110.0594,110.7517,56191.0
2019-12-03 10:00:00,119.92,119.92,119.5,119.78,13971.0,110.6964,110.6964,110.3087,110.5671,13971.0
2019-12-03 10:30:00,119.73,119.86,119.59,119.86,13674.0,110.521,110.641,110.3917,110.641,13674.0
2019-12-03 11:00:00,119.81,119.82,119.61,119.65,30222.0,110.5948,110.604,110.4102,110.4471,30222.0
2019-12-03 11:30:00,119.62,119.77,119.6,119.67,11370.0,110.4194,110.5579,110.401,110.4656,11370.0
2019-12-03 12:00:00,119.7,119.75,119.55,119.65,8585.0,110.4933,110.5394,110.3548,110.4471,8585.0
2019-12-03 12:30:00,119.65,119.69,119.51,119.54,16148.0,110.4471,110.484,110.3179,110.3456,16148.0
2019-12-03 13:00:00,119.58,119.98,119.56,119.95,11146.0,110.3825,110.7517,110.364,110.724,11146.0
2019-12-03 13:30:00,120.01,120.17,120.01,120.11,12742.0,110.7794,110.9271,110.7794,110.8717,12742.0
2019-12-03 14:00:00,120.08,120.12,119.96,119.97,21594.0,110.844,110.881,110.7333,110.7425,21594.0
2019-12-03 14:30:00,119.91,119.97,119.78,119.97,7073.0,110.6871,110.7425,110.5671,110.7425,7073.0
2019-12-03 15:00:00,119.98,120.19,119.9,120.16,12255.0,110.7517,110.9456,110.6779,110.9179,12255.0
2019-12-03 15:30:00,120.16,120.29,119.96,120.25,67872.0,110.9179,111.0379,110.7333,111.001,67872.0
2019-12-04 09:30:00,121.0,122.83,121.0,121.9,47056.0,111.6933,113.3825,111.6933,112.5241,47056.0
2019-12-04 10:00:00,121.82,122.55,121.56,121.82,47967.0,112.4502,113.1241,112.2102,112.4502,47967.0
2019-12-04 10:30:00,121.79,121.9,121.7,121.88,24123.0,112.4225,112.5241,112.3394,112.5056,24123.0
2019-12-04 11:00:00,121.87,121.93,121.67,121.81,41074.0,112.4964,112.5518,112.3118,112.441,41074.0
2019-12-04 11:30:00,121.84,121.93,121.78,121.88,16206.0,112.4687,112.5518,112.4133,112.5056,16206.0
2019-12-04 12:00:00,121.83,121.91,121.69,121.73,20694.0,112.4594,112.5333,112.3302,112.3671,20694.0
2019-12-04 12:30:00,121.71,121.8,121.68,121.76,16090.0,112.3487,112.4318,112.321,112.3948,16090.0
2019-12-04 13:00:00,121.77,121.96,121.65,121.96,11991.0,112.4041,112.5794,112.2933,112.5794,11991.0
2019-12-04 13:30:00,121.97,122.01,121.87,121.91,20327.0,112.5887,112.6256,112.4964,112.5333,20327.0
2019-12-04 14:00:00,121.89,122.04,121.89,122.01,27928.0,112.5148,112.6533,112.5148,112.6256,27928.0
2019-12-04 14:30:00,122.03,122.24,122.03,122.07,17771.0,112.6441,112.8379,112.6441,112.681,17771.0
2019-12-04 15:00:00,122.06,122.1,121.98,122.0,17587.0,112.6718,112.7087,112.5979,112.6164,17587.0
2019-12-04 15:30:00,121.99,122.01,121.78,121.81,127338.0,112.6071,112.6256,112.4133,112.441,127338.0
2019-12-05 09:30:00,121.8,122.35,121.72,122.19,20235.0,112.4318,112.9394,112.3579,112.7918,20235.0
2019-12-05 10:00:00,122.14,122.27,121.97,122.17,29626.0,112.7456,112.8656,112.5887,112.7733,29626.0
2019-12-05 10:30:00,122.15,122.41,122.11,122.41,35313.0,112.7548,112.9948,112.7179,112.9948,35313.0
2019-12-05 11:00:00,122.35,122.35,122.09,122.13,20334.0,112.9394,112.9394,112.6994,112.7364,20334.0
2019-12-05 11:30:00,122.12,122.14,121.67,121.76,24445.0,112.7271,112.7456,112.3118,112.3948,24445.0
2019-12-05 12:00:00,121.78,121.97,121.68,121.97,18528.0,112.4133,112.5887,112.321,112.5887,18528.0
2019-12-05 12:30:00,121.94,122.0,121.89,121.93,21492.0,112.561,112.6164,112.5148,112.5518,21492.0
2019-12-05 13:00:00,121.94,122.06,121.91,121.98,11840.0,112.561,112.6718,112.5333,112.5979,11840.0
2019-12-05 13:30:00,121.98,122.2,121.96,122.02,27537.0,112.5979,112.801,112.5794,112.6348,27537.0
2019-12-05 14:00:00,122.04,122.28,122.0,122.25,12436.0,112.6533,112.8748,112.6164,112.8471,12436.0
2019-12-05 14:30:00,122.26,122.31,122.04,122.12,16129.0,112.8564,112.9025,112.6533,112.7271,16129.0
2019-12-05 15:00:00,122.14,122.22,122.05,122.2,21108.0,112.7456,112.8194,112.6625,112.801,21108.0
2019-12-05 15:30:00,122.2,122.33,122.16,122.31,91689.0,112.801,112.921,112.7641,112.9025,91689.0
2019-12-06 09:30:00,123.36,123.81,122.62,122.94,33875.0,113.8718,114.2872,113.1887,113.4841,33875.0
2019-12-06 10:00:00,122.95,123.61,122.95,123.33,21046.0,113.4933,114.1025,113.4933,113.8441,21046.0
2019-12-06 10:30:00,123.29,123.61,123.2,123.54,16159.0,113.8071,114.1025,113.7241,114.0379,16159.0
2019-12-06 11:00:00,123.5,123.61,123.41,123.5,8679.0,114.001,114.1025,113.9179,114.001,8679.0
2019-12-06 11:30:00,123.46,123.54,123.17,123.2,6801.0,113.9641,114.0379,113.6964,113.7241,6801.0
2019-12-06 12:00:00,123.17,123.47,123.17,123.28,5833.0,113.6964,113.9733,113.6964,113.7979,5833.0
2019-12-06 12:30:00,123.28,123.41,123.28,123.39,8017.0,113.7979,113.9179,113.7979,113.8995,8017.0
2019-12-06 13:00:00,123.31,123.36,123.12,123.12,19909.0,113.8256,113.8718,113.6502,113.6502,19909.0
2019-12-06 13:30:00,123.12,123.13,122.97,123.03,14149.0,113.6502,113.6595,113.5118,113.5671,14149.0
2019-12-06 14:00:00,123.01,123.17,122.87,123.17,11214.0,113.5487,113.6964,113.4195,113.6964,11214.0
2019-12-06 14:30:00,123.14,123.18,123.05,123.14,45388.0,113.6687,113.7056,113.5856,113.6687,45388.0
2019-12-06 15:00:00,123.15,123.15,123.01,123.03,49305.0,113.6779,113.6779,113.5487,113.5671,49305.0
2019-12-06 15:30:00,122.99,123.09,122.77,123.03,90396.0,113.5302,113.6225,113.3271,113.5671,90396.0
2019-12-09 09:30:00,122.49,123.18,122.11,123.09,67607.0,113.0687,113.7056,112.7179,113.6225,67607.0
2019-12-09 10:00:00,123.13,123.73,123.13,123.51,15765.0,113.6595,114.2133,113.6595,114.0102,15765.0
2019-12-09 10:30:00,123.53,123.54,123.21,123.47,14064.0,114.0287,114.0379,113.7333,113.9733,14064.0
2019-12-09 11:00:00,123.47,123.56,123.42,123.46,20450.0,113.9733,114.0564,113.9272,113.9641,20450.0
2019-12-09 11:30:00,123.5,123.78,123.48,123.7,9316.0,114.001,114.2595,113.9825,114.1856,9316.0
2019-12-09 12:00:00,123.68,123.83,123.62,123.75,19990.0,114.1672,114.3056,114.1118,114.2318,19990.0
2019-12-09 12:30:00,123.75,123.94,123.74,123.94,9028.0,114.2318,114.4072,114.2225,114.4072,9028.0
2019-12-09 13:00:00,123.93,123.96,123.74,123.78,55608.0,114.3979,114.4256,114.2225,114.2595,55608.0
2019-12-09 13:30:00,123.79,123.93,123.73,123.88,28915.0,114.2687,114.3979,114.2133,114.3518,28915.0
2019-12-09 14:00:00,123.89,123.9,123.61,123.68,74418.0,114.361,114.3702,114.1025,114.1672,74418.0
2019-12-09 14:30:00,123.66,123.79,123.64,123.76,15227.0,114.1487,114.2687,114.1302,114.241,15227.0
2019-12-09 15:00:00,123.77,124.08,123.75,124.06,59021.0,114.2502,114.5364,114.2318,114.5179,59021.0
2019-12-09 15:30:00,124.07,124.17,124.03,124.09,118039.0,114.5272,114.6195,114.4902,114.5456,118039.0
2019-12-10 09:30:00,124.17,124.57,123.71,124.41,54969.0,114.6195,114.9887,114.1948,114.841,54969.0
2019-12-10 10:00:00,124.42,124.57,123.98,124.46,29993.0,114.8502,114.9887,114.4441,114.8872,29993.0
2019-12-10 10:30:00,124.45,124.45,124.12,124.35,47983.0,114.8779,114.8779,114.5733,114.7856,47983.0
2019-12-10 11:00:00,124.34,124.45,123.97,124.03,33742.0,114.7764,114.8779,114.4348,114.4902,33742.0
2019-12-10 11:30:00,124.06,124.11,123.9,123.93,17934.0,114.5179,114.5641,114.3702,114.3979,17934.0
2019-12-10 12:00:00,123.93,124.02,123.87,124.01,20012.0,114.3979,114.481,114.3425,114.4718,20012.0
2019-12-10 12:30:00,124.0,124.01,123.87,123.94,417281.0,114.4625,114.4718,114.3425,114.4072,417281.0
2019-12-10 13:00:00,123.91,124.04,123.91,123.99,16072.0,114.3795,114.4995,114.3795,114.4533,16072.0
2019-12-10 13:30:00,124.0,124.06,123.91,123.95,37203.0,114.4625,114.5179,114.3795,114.4164,37203.0
2019-12-10 14:00:00,123.94,124.03,123.88,124.01,29689.0,114.4072,114.4902,114.3518,114.4718,29689.0
2019-12-10 14:30:00,124.02,124.11,123.95,124.06,25975.0,114.481,114.5641,114.4164,114.5179,25975.0
2019-12-10 15:00:00,124.01,124.07,123.97,124.0,22378.0,114.4718,114.5272,114.4348,114.4625,22378.0
2019-12-10 15:30:00,124.0,124.16,123.87,124.07,166090.0,114.4625,114.6102,114.3425,114.5272,166090.0
2019-12-11 09:30:00,123.97,124.55,123.77,124.52,28223.0,114.4348,114.9702,114.2502,114.9425,28223.0
2019-12-11 10:00:00,124.52,125.08,124.49,124.85,16421.0,114.9425,115.4595,114.9149,115.2472,16421.0
2019-12-11 10:30:00,124.86,125.54,124.86,125.27,19993.0,115.2564,115.8841,115.2564,115.6349,19993.0
2019-12-11 11:00:00,125.24,125.73,125.24,125.51,20774.0,115.6072,116.0595,115.6072,115.8564,20774.0
2019-12-11 11:30:00,125.47,125.57,125.4,125.47,16050.0,115.8195,115.9118,115.7549,115.8195,16050.0
2019-12-11 12:00:00,125.52,125.71,125.52,125.61,8567.0,115.8656,116.041,115.8656,115.9487,8567.0
2019-12-11 12:30:00,125.6,125.6,125.35,125.46,61736.0,115.9395,115.9395,115.7087,115.8102,61736.0
2019-12-11 13:00:00,125.43,125.62,125.43,125.58,13802.0,115.7826,115.9579,115.7826,115.921,13802.0
2019-12-11 13:30:00,125.59,125.6,125.44,125.44,20112.0,115.9302,115.9395,115.7918,115.7918,20112.0
2019-12-11 14:00:00,125.41,125.59,125.31,125.51,34533.0,115.7641,115.9302,115.6718,115.8564,34533.0
2019-12-11 14:30:00,125.52,125.65,125.45,125.55,27976.0,115.8656,115.9856,115.801,115.8933,27976.0
2019-12-11 15:00:00,125.57,125.66,125.45,125.5,44443.0,115.9118,115.9949,115.801,115.8472,44443.0
2019-12-11 15:30:00,125.5,125.75,125.49,125.71,63489.0,115.8472,116.0779,115.8379,116.041,63489.0
2019-12-12 09:30:00,123.93,125.63,123.75,124.94,40186.0,114.3979,115.9672,114.2318,115.3302,40186.0
2019-12-12 10:00:00,124.96,124.97,124.62,124.65,50680.0,115.3487,115.3579,115.0349,115.0625,50680.0
2019-12-12 10:30:00,124.69,124.8,124.62,124.71,40031.0,115.0995,115.201,115.0349,115.1179,40031.0
2019-12-12 11:00:00,124.68,124.75,124.5,124.72,45199.0,115.0902,115.1549,114.9241,115.1272,45199.0
2019-12-12 11:30:00,124.69,124.77,124.45,124.6,58453.0,115.0995,115.1733,114.8779,115.0164,58453.0
2019-12-12 12:00:00,124.55,124.55,124.22,124.4,15789.0,114.9702,114.9702,114.6656,114.8318,15789.0
2019-12-12 12:30:00,124.42,124.77,124.41,124.51,28321.0,114.8502,115.1733,114.841,114.9333,28321.0
2019-12-12 13:00:00,124.53,124.76,124.53,124.72,32055.0,114.9518,115.1641,114.9518,115.1272,32055.0
2019-12-12 13:30:00,124.72,124.78,124.63,124.76,13266.0,115.1272,115.1825,115.0441,115.1641,13266.0
2019-12-12 14:00:00,124.75,124.77,124.62,124.74,49846.0,115.1549,115.1733,115.0349,115.1456,49846.0
2019-12-12 14:30:00,124.73,125.14,124.67,124.76,48169.0,115.1364,115.5149,115.081,115.1641,48169.0
2019-12-12 15:00:00,124.78,124.83,124.71,124.76,100631.0,115.1825,115.2287,115.1179,115.1641,100631.0
2019-12-12 15:30:00,124.76,124.8,124.4,124.47,141198.0,115.1641,115.201,114.8318,114.8964,141198.0
2019-12-13 09:30:00,124.33,124.33,123.06,123.07,27099.0,114.7672,114.7672,113.5948,113.6041,27099.0
2019-12-13 10:00:00,123.02,123.7,122.62,122.73,20227.0,113.5579,114.1856,113.1887,113.2902,20227.0
2019-12-13 10:30:00,122.67,123.42,122.35,122.81,26510.0,113.2348,113.9272,112.9394,113.3641,26510.0
2019-12-13 11:00:00,122.73,123.0,122.41,122.5,27207.0,113.2902,113.5395,112.9948,113.0779,27207.0
2019-12-13 11:30:00,122.5,123.08,122.48,123.01,17120.0,113.0779,113.6133,113.0595,113.5487,17120.0
2019-12-13 12:00:00,123.01,123.13,122.94,123.02,11675.0,113.5487,113.6595,113.4841,113.5579,11675.0
2019-12-13 12:30:00,123.04,123.04,122.8,122.92,7976.0,113.5764,113.5764,113.3548,113.4656,7976.0
2019-12-13 13:00:00,122.94,123.22,122.91,123.2,15279.0,113.4841,113.7425,113.4564,113.7241,15279.0
2019-12-13 13:30:00,123.17,123.24,123.09,123.14,20570.0,113.6964,113.761,113.6225,113.6687,20570.0
2019-12-13 14:00:00,123.12,123.12,122.95,122.95,9467.0,113.6502,113.6502,113.4933,113.4933,9467.0
2019-12-13 14:30:00,122.96,122.97,122.75,122.8,17889.0,113.5025,113.5118,113.3087,113.3548,17889.0
2019-12-13 15:00:00,122.79,122.88,122.75,122.78,20873.0,113.3456,113.4287,113.3087,113.3364,20873.0
2019-12-13 15:30:00,122.8,123.03,122.78,123.0,76088.0,113.3548,113.5671,113.3364,113.5395,76088.0
2019-12-16 09:30:00,123.35,123.53,122.79,122.88,41653.0,114.1152,114.2818,113.5972,113.6804,41653.0
2019-12-16 10:00:00,122.88,123.02,122.63,122.77,33674.0,113.6804,113.8099,113.4491,113.5787,33674.0
2019-12-16 10:30:00,122.76,122.76,122.22,122.24,26917.0,113.5694,113.5694,113.0698,113.0883,26917.0
2019-12-16 11:00:00,122.22,122.44,121.78,122.42,71720.0,113.0698,113.2734,112.6628,113.2549,71720.0
2019-12-16 11:30:00,122.42,122.55,122.35,122.39,17808.0,113.2549,113.3751,113.1901,113.2271,17808.0
2019-12-16 12:00:00,122.39,122.47,122.06,122.13,12286.0,113.2271,113.3011,112.9218,112.9866,12286.0
2019-12-16 12:30:00,122.14,122.14,121.94,122.09,10693.0,112.9958,112.9958,112.8108,112.9496,10693.0
2019-12-16 13:00:00,122.06,122.13,122.02,122.05,11514.0,112.9218,112.9866,112.8848,112.9126,11514.0
2019-12-16 13:30:00,122.04,122.04,121.84,121.92,14389.0,112.9033,112.9033,112.7183,112.7923,14389.0
2019-12-16 14:00:00,121.9,121.99,121.7,121.7,22807.0,112.7738,112.857,112.5888,112.5888,22807.0
2019-12-16 14:30:00,121.69,121.82,121.69,121.76,16867.0,112.5795,112.6998,112.5795,112.6443,16867.0
2019-12-16 15:00:00,121.76,121.87,121.53,121.55,24057.0,112.6443,112.746,112.4315,112.45,24057.0
2019-12-16 15:30:00,121.55,121.83,121.44,121.65,91586.0,112.45,112.709,112.3482,112.5425,91586.0
2019-12-17 09:30:00,121.68,122.26,121.33,122.03,52295.0,112.5703,113.1068,112.2465,112.8941,52295.0
2019-12-17 10:00:00,121.97,122.41,121.95,122.32,43066.0,112.8385,113.2456,112.82,113.1623,43066.0
2019-12-17 10:30:00,122.38,123.02,122.29,122.97,59373.0,113.2179,113.8099,113.1346,113.7637,59373.0
2019-12-17 11:00:00,122.96,123.44,122.87,123.3,44656.0,113.7544,114.1985,113.6712,114.069,44656.0
2019-12-17 11:30:00,123.31,123.6,123.28,123.52,28126.0,114.0782,114.3465,114.0505,114.2725,28126.0
2019-12-17 12:00:00,123.51,123.51,123.14,123.18,24621.0,114.2633,114.2633,113.921,113.958,24621.0
2019-12-17 12:30:00,123.22,123.3,123.08,123.14,9489.0,113.995,114.069,113.8654,113.921,9489.0
2019-12-17 13:00:00,123.11,123.11,122.84,122.87,7809.0,113.8932,113.8932,113.6434,113.6712,7809.0
2019-12-17 13:30:00,122.88,123.05,122.86,122.95,8874.0,113.6804,113.8377,113.6619,113.7452,8874.0
2019-12-17 14:00:00,122.96,123.27,122.89,123.0,13456.0,113.7544,114.0412,113.6897,113.7914,13456.0
2019-12-17 14:30:00,122.99,123.07,122.94,122.99,8166.0,113.7822,113.8562,113.7359,113.7822,8166.0
2019-12-17 15:00:00,122.97,123.17,122.94,123.14,14038.0,113.7637,113.9487,113.7359,113.921,14038.0
2019-12-17 15:30:00,123.14,123.56,123.13,123.55,104780.0,113.921,114.3095,113.9117,114.3003,104780.0
2019-12-18 09:30:00,123.53,124.1,122.18,122.85,24376.0,114.2818,114.8091,113.0328,113.6527,24376.0
2019-12-18 10:00:00,122.86,123.01,122.4,122.78,47866.0,113.6619,113.8007,113.2364,113.5879,47866.0
2019-12-18 10:30:00,122.78,123.02,122.73,122.9,10345.0,113.5879,113.8099,113.5416,113.6989,10345.0
2019-12-18 11:00:00,122.9,123.22,122.85,123.22,16067.0,113.6989,113.995,113.6527,113.995,16067.0
2019-12-18 11:30:00,123.26,123.47,123.11,123.18,12544.0,114.032,114.2262,113.8932,113.958,12544.0
2019-12-18 12:00:00,123.15,123.69,123.06,123.25,22431.0,113.9302,114.4298,113.8469,114.0227,22431.0
2019-12-18 12:30:00,123.26,123.26,123.06,123.16,8505.0,114.032,114.032,113.8469,113.9395,8505.0
2019-12-18 13:00:00,123.16,123.21,123.06,123.07,9318.0,113.9395,113.9857,113.8469,113.8562,9318.0
2019-12-18 13:30:00,123.08,123.44,123.07,123.44,12228.0,113.8654,114.1985,113.8562,114.1985,12228.0
2019-12-18 14:00:00,123.43,123.56,123.31,123.39,11012.0,114.1892,114.3095,114.0782,114.1522,11012.0
2019-12-18 14:30:00,123.4,123.45,123.29,123.3,12847.0,114.1615,114.2077,114.0597,114.069,12847.0
2019-12-18 15:00:00,123.31,123.5,123.31,123.47,8929.0,114.0782,114.254,114.0782,114.2262,8929.0
2019-12-18 15:30:00,123.49,123.76,123.42,123.62,56354.0,114.2447,114.4945,114.18,114.365,56354.0
2019-12-19 09:30:00,123.53,123.69,122.4,122.53,45506.0,114.2818,114.4298,113.2364,113.3566,45506.0
2019-12-19 10:00:00,122.55,122.9,122.14,122.82,12135.0,113.3751,113.6989,112.9958,113.6249,12135.0
2019-12-19 10:30:00,122.88,123.09,122.74,122.82,8743.0,113.6804,113.8747,113.5509,113.6249,8743.0
2019-12-19 11:00:00,122.83,123.18,122.8,123.12,10044.0,113.6342,113.958,113.6064,113.9024,10044.0
2019-12-19 11:30:00,123.14,123.39,123.11,123.3,11329.0,113.921,114.1522,113.8932,114.069,11329.0
2019-12-19 12:00:00,123.3,123.55,123.3,123.51,12175.0,114.069,114.3003,114.069,114.2633,12175.0
2019-12-19 12:30:00,123.51,123.52,123.27,123.44,14300.0,114.2633,114.2725,114.0412,114.1985,14300.0
2019-12-19 13:00:00,123.47,123.53,123.33,123.52,19455.0,114.2262,114.2818,114.0967,114.2725,19455.0
2019-12-19 13:30:00,123.52,123.84,123.52,123.73,16632.0,114.2725,114.5685,114.2725,114.4668,16632.0
2019-12-19 14:00:00,123.76,123.99,123.73,123.97,21209.0,114.4945,114.7073,114.4668,114.6888,21209.0
2019-12-19 14:30:00,124.02,124.08,123.89,124.0,15052.0,114.7351,114.7906,114.6148,114.7166,15052.0
2019-12-19 15:00:00,123.98,124.02,123.77,123.91,20697.0,114.6981,114.7351,114.5038,114.6333,20697.0
2019-12-19 15:30:00,123.93,123.95,123.67,123.68,95276.0,114.6518,114.6703,114.4113,114.4205,95276.0
2019-12-20 09:30:00,124.57,124.85,124.3,124.53,101797.0,115.2439,115.5029,114.9941,115.2069,101797.0
2019-12-20 10:00:00,124.58,124.64,124.35,124.48,37203.0,115.2531,115.3087,115.0404,115.1606,37203.0
2019-12-20 10:30:00,124.51,125.0,124.5,125.0,59911.0,115.1884,115.6417,115.1791,115.6417,59911.0
2019-12-20 11:00:00,124.99,125.13,124.68,124.77,9558.0,115.6324,115.762,115.3457,115.4289,9558.0
2019-12-20 11:30:00,124.74,124.95,124.69,124.71,6783.0,115.4012,115.5954,115.3549,115.3734,6783.0
2019-12-20 12:00:00,124.67,124.71,124.48,124.54,5654.0,115.3364,115.3734,115.1606,115.2161,5654.0
2019-12-20 12:30:00,124.55,124.59,124.37,124.4,8091.0,115.2254,115.2624,115.0589,115.0866,8091.0
2019-12-20 13:00:00,124.43,124.57,124.37,124.44,10503.0,115.1144,115.2439,115.0589,115.1236,10503.0
2019-12-20 13:30:00,124.43,124.43,124.31,124.34,5900.0,115.1144,115.1144,115.0034,115.0311,5900.0
2019-12-20 14:00:00,124.34,124.45,124.26,124.39,11846.0,115.0311,115.1329,114.9571,115.0774,11846.0
2019-12-20 14:30:00,124.43,124.55,124.41,124.55,9543.0,115.1144,115.2254,115.0959,115.2254,9543.0
2019-12-20 15:00:00,124.55,124.76,124.48,124.58,9937.0,115.2254,115.4197,115.1606,115.2531,9937.0
2019-12-20 15:30:00,124.6,124.62,124.1,124.21,120151.0,115.2716,115.2901,114.8091,114.9108,120151.0
2019-12-23 09:30:00,124.42,124.42,123.55,123.56,14789.0,115.1051,115.1051,114.3003,114.3095,14789.0
2019-12-23 10:00:00,123.61,124.09,123.55,123.97,11049.0,114.3558,114.7998,114.3003,114.6888,11049.0
2019-12-23 10:30:00,123.99,124.28,123.99,124.13,8929.0,114.7073,114.9756,114.7073,114.8368,8929.0
2019-12-23 11:00:00,124.15,124.21,123.44,123.77,30362.0,114.8553,114.9108,114.1985,114.5038,30362.0
2019-12-23 11:30:00,123.75,123.86,123.56,123.7,34454.0,114.4853,114.587,114.3095,114.439,34454.0
2019-12-23 12:00:00,123.67,123.71,123.17,123.2,25824.0,114.4113,114.4483,113.9487,113.9765,25824.0
2019-12-23 12:30:00,123.18,123.46,123.1,123.39,14310.0,113.958,114.217,113.8839,114.1522,14310.0
2019-12-23 13:00:00,123.44,123.54,123.42,123.5,11899.0,114.1985,114.291,114.18,114.254,11899.0
2019-12-23 13:30:00,123.48,123.48,123.21,123.21,16022.0,114.2355,114.2355,113.9857,113.9857,16022.0
2019-12-23 14:00:00,123.2,123.46,123.04,123.43,20818.0,113.9765,114.217,113.8284,114.1892,20818.0
2019-12-23 14:30:00,123.4,123.61,123.29,123.61,21169.0,114.1615,114.3558,114.0597,114.3558,21169.0
2019-12-23 15:00:00,123.58,123.6,123.42,123.46,8860.0,114.328,114.3465,114.18,114.217,8860.0
2019-12-23 15:30:00,123.48,123.53,123.36,123.44,34775.0,114.2355,114.2818,114.1245,114.1985,34775.0
2019-12-24 09:30:00,123.39,123.96,123.12,123.81,25043.0,114.1522,114.6796,113.9024,114.5408,25043.0
2019-12-24 10:00:00,123.73,123.88,123.51,123.67,6846.0,114.4668,114.6056,114.2633,114.4113,6846.0
2019-12-24 10:30:00,123.79,124.13,123.79,124.01,19177.0,114.5223,114.8368,114.5223,114.7258,19177.0
2019-12-24 11:00:00,124.01,124.05,123.85,123.92,7809.0,114.7258,114.7628,114.5778,114.6426,7809.0
2019-12-24 11:30:00,123.95,124.25,123.92,124.04,6886.0,114.6703,114.9479,114.6426,114.7536,6886.0
2019-12-24 12:00:00,124.03,124.15,123.95,124.04,11855.0,114.7443,114.8553,114.6703,114.7536,11855.0
2019-12-24 12:30:00,124.05,124.08,123.81,123.9,27585.0,114.7628,114.7906,114.5408,114.6241,27585.0
2019-12-26 09:30:00,123.92,124.21,123.69,124.21,6497.0,114.6426,114.9108,114.4298,114.9108,6497.0
2019-12-26 10:00:00,124.24,124.45,124.24,124.37,5116.0,114.9386,115.1329,114.9386,115.0589,5116.0
2019-12-26 10:30:00,124.31,124.35,124.15,124.15,2702.0,115.0034,115.0404,114.8553,114.8553,2702.0
2019-12-26 11:00:00,124.23,124.26,124.06,124.06,3180.0,114.9293,114.9571,114.7721,114.7721,3180.0
2019-12-26 11:30:00,124.1,124.13,123.84,123.84,3308.0,114.8091,114.8368,114.5685,114.5685,3308.0
2019-12-26 12:00:00,123.86,123.86,123.58,123.58,4152.0,114.587,114.587,114.328,114.328,4152.0
2019-12-26 12:30:00,123.56,123.63,123.53,123.63,2400.0,114.3095,114.3743,114.2818,114.3743,2400.0
2019-12-26 13:00:00,123.64,123.98,123.63,123.94,5818.0,114.3835,114.6981,114.3743,114.6611,5818.0
2019-12-26 13:30:00,123.97,124.17,123.94,124.12,4753.0,114.6888,114.8738,114.6611,114.8276,4753.0
2019-12-26 14:00:00,124.27,124.32,124.19,124.26,5108.0,114.9664,115.0126,114.8923,114.9571,5108.0
2019-12-26 14:30:00,124.31,124.36,124.26,124.34,5782.0,115.0034,115.0496,114.9571,115.0311,5782.0
2019-12-26 15:00:00,124.33,124.59,124.25,124.57,7626.0,115.0219,115.2624,114.9479,115.2439,7626.0
2019-12-26 15:30:00,124.55,124.67,124.29,124.63,49293.0,115.2254,115.3364,114.9849,115.2994,49293.0
2019-12-27 09:30:00,124.87,124.97,124.23,124.88,6855.0,115.5214,115.6139,114.9293,115.5307,6855.0
2019-12-27 10:00:00,124.74,124.86,124.55,124.67,4803.0,115.4012,115.5122,115.2254,115.3364,4803.0
2019-12-27 10:30:00,124.72,124.96,124.56,124.82,6032.0,115.3827,115.6047,115.2346,115.4752,6032.0
2019-12-27 11:00:00,124.84,124.91,124.63,124.88,6645.0,115.4937,115.5584,115.2994,115.5307,6645.0
2019-12-27 11:30:00,124.87,124.88,124.64,124.79,5825.0,115.5214,115.5307,115.3087,115.4474,5825.0
2019-12-27 12:00:00,124.77,124.77,124.56,124.56,6361.0,115.4289,115.4289,115.2346,115.2346,6361.0
2019-12-27 12:30:00,124.57,124.75,124.49,124.74,9082.0,115.2439,115.4104,115.1699,115.4012,9082.0
2019-12-27 13:00:00,124.71,124.86,124.71,124.84,4871.0,115.3734,115.5122,115.3734,115.4937,4871.0
2019-12-27 13:30:00,124.8,124.83,124.66,124.8,4307.0,115.4567,115.4844,115.3272,115.4567,4307.0
2019-12-27 14:00:00,124.81,124.97,124.81,124.97,2497.0,115.4659,115.6139,115.4659,115.6139,2497.0
2019-12-27 14:30:00,124.99,125.03,124.86,124.96,5258.0,115.6324,115.6695,115.5122,115.6047,5258.0
2019-12-27 15:00:00,124.92,124.92,124.8,124.87,3334.0,115.5677,115.5677,115.4567,115.5214,3334.0
2019-12-27 15:30:00,124.86,124.93,124.48,124.6,42745.0,115.5122,115.5769,115.1606,115.2716,42745.0
2019-12-30 09:30:00,124.5,124.7,123.71,124.11,11718.0,115.1791,115.3642,114.4483,114.8183,11718.0
2019-12-30 10:00:00,123.99,124.11,123.49,123.61,15460.0,114.7073,114.8183,114.2447,114.3558,15460.0
2019-12-30 10:30:00,123.75,124.43,123.67,124.43,10170.0,114.4853,115.1144,114.4113,115.1144,10170.0
2019-12-30 11:00:00,124.39,124.42,124.05,124.37,4398.0,115.0774,115.1051,114.7628,115.0589,4398.0
2019-12-30 11:30:00,124.36,124.72,124.36,124.6,5387.0,115.0496,115.3827,115.0496,115.2716,5387.0
2019-12-30 12:00:00,124.56,124.78,124.56,124.7,4212.0,115.2346,115.4382,115.2346,115.3642,4212.0
2019-12-30 12:30:00,124.61,124.77,124.6,124.66,4461.0,115.2809,115.4289,115.2716,115.3272,4461.0
2019-12-30 13:00:00,124.65,124.65,124.36,124.37,4208.0,115.3179,115.3179,115.0496,115.0589,4208.0
2019-12-30 13:30:00,124.36,124.58,124.35,124.56,5522.0,115.0496,115.2531,115.0404,115.2346,5522.0
2019-12-30 14:00:00,124.52,124.52,124.24,124.35,9576.0,115.1976,115.1976,114.9386,115.0404,9576.0
2019-12-30 14:30:00,124.32,124.53,124.32,124.43,28423.0,115.0126,115.2069,115.0126,115.1144,28423.0
2019-12-30 15:00:00,124.41,124.46,124.33,124.38,7832.0,115.0959,115.1421,115.0219,115.0681,7832.0
2019-12-30 15:30:00,124.34,124.41,124.02,124.1,57147.0,115.0311,115.0959,114.7351,114.8091,57147.0
2019-12-31 09:30:00,124.06,124.57,124.06,124.48,5504.0,114.7721,115.2439,114.7721,115.1606,5504.0
2019-12-31 10:00:00,124.41,124.62,124.3,124.46,7075.0,115.0959,115.2901,114.9941,115.1421,7075.0
2019-12-31 10:30:00,124.4,124.4,124.07,124.2,7656.0,115.0866,115.0866,114.7813,114.9016,7656.0
2019-12-31 11:00:00,124.21,124.34,124.02,124.07,4501.0,114.9108,115.0311,114.7351,114.7813,4501.0
2019-12-31 11:30:00,124.03,124.12,124.03,124.08,6670.0,114.7443,114.8276,114.7443,114.7906,6670.0
2019-12-31 12:00:00,124.02,124.05,123.86,123.95,4595.0,114.7351,114.7628,114.587,114.6703,4595.0
2019-12-31 12:30:00,123.94,124.23,123.94,124.22,10760.0,114.6611,114.9293,114.6611,114.9201,10760.0
2019-12-31 13:00:00,124.2,124.21,123.91,124.12,5964.0,114.9016,114.9108,114.6333,114.8276,5964.0
2019-12-31 13:30:00,124.17,124.35,124.17,124.33,2905.0,114.8738,115.0404,114.8738,115.0219,2905.0
2019-12-31 14:00:00,124.35,124.67,124.34,124.66,5217.0,115.0404,115.3364,115.0311,115.3272,5217.0
2019-12-31 14:30:00,124.62,124.62,124.41,124.41,4590.0,115.2901,115.2901,115.0959,115.0959,4590.0
2019-12-31 15:00:00,124.41,124.62,124.41,124.55,6414.0,115.0959,115.2901,115.0959,115.2254,6414.0
2019-12-31 15:30:00,124.6,124.71,124.32,124.5,44719.0,115.2716,115.3734,115.0126,115.1791,44719.0
2020-01-02 09:30:00,124.79,125.01,124.44,124.75,15056.0,115.4474,115.651,115.1236,115.4104,15056.0
2020-01-02 10:00:00,124.69,124.86,124.32,124.65,15415.0,115.3549,115.5122,115.0126,115.3179,15415.0
2020-01-02 10:30:00,124.64,124.8,124.41,124.7,16004.0,115.3087,115.4567,115.0959,115.3642,16004.0
2020-01-02 11:00:00,124.66,124.8,124.53,124.71,55537.0,115.3272,115.4567,115.2069,115.3734,55537.0
2020-01-02 11:30:00,124.7,124.75,124.55,124.58,15790.0,115.3642,115.4104,115.2254,115.2531,15790.0
2020-01-02 12:00:00,124.6,124.6,124.05,124.1,22691.0,115.2716,115.2716,114.7628,114.8091,22691.0
2020-01-02 12:30:00,124.09,124.17,123.84,123.85,17995.0,114.7998,114.8738,114.5685,114.5778,17995.0
2020-01-02 13:00:00,123.83,123.87,123.53,123.65,10275.0,114.5593,114.5963,114.2818,114.3928,10275.0
2020-01-02 13:30:00,123.59,123.83,123.44,123.81,8743.0,114.3373,114.5593,114.1985,114.5408,8743.0
2020-01-02 14:00:00,123.8,124.36,123.77,124.32,8104.0,114.5315,115.0496,114.5038,115.0126,8104.0
2020-01-02 14:30:00,124.3,124.71,124.3,124.67,8421.0,114.9941,115.3734,114.9941,115.3364,8421.0
2020-01-02 15:00:00,124.63,124.71,124.56,124.7,10711.0,115.2994,115.3734,115.2346,115.3642,10711.0
2020-01-02 15:30:00,124.72,125.39,124.69,125.36,58458.0,115.3827,116.0025,115.3549,115.9747,58458.0
2020-01-03 09:30:00,123.83,124.9,123.58,124.9,18661.0,114.5593,115.5492,114.328,115.5492,18661.0
2020-01-03 10:00:00,124.79,124.79,123.61,123.68,51844.0,115.4474,115.4474,114.3558,114.4205,51844.0
2020-01-03 10:30:00,123.71,123.72,122.83,123.09,25889.0,114.4483,114.4575,113.6342,113.8747,25889.0
2020-01-03 11:00:00,123.06,123.43,122.85,123.39,12087.0,113.8469,114.1892,113.6527,114.1522,12087.0
2020-01-03 11:30:00,123.46,123.72,123.46,123.6,13308.0,114.217,114.4575,114.217,114.3465,13308.0
2020-01-03 12:00:00,123.67,123.79,123.53,123.53,13023.0,114.4113,114.5223,114.2818,114.2818,13023.0
2020-01-03 12:30:00,123.56,123.65,123.5,123.53,10922.0,114.3095,114.3928,114.254,114.2818,10922.0
2020-01-03 13:00:00,123.57,123.68,123.47,123.56,7667.0,114.3188,114.4205,114.2262,114.3095,7667.0
2020-01-03 13:30:00,123.56,123.57,123.25,123.3,12343.0,114.3095,114.3188,114.0227,114.069,12343.0
2020-01-03 14:00:00,123.3,123.38,123.04,123.28,7515.0,114.069,114.143,113.8284,114.0505,7515.0
2020-01-03 14:30:00,123.29,123.52,123.26,123.52,7990.0,114.0597,114.2725,114.032,114.2725,7990.0
2020-01-03 15:00:00,123.52,123.76,123.5,123.61,19191.0,114.2725,114.4945,114.254,114.3558,19191.0
2020-01-03 15:30:00,123.58,123.91,123.46,123.87,55017.0,114.328,114.6333,114.217,114.5963,55017.0
2020-01-06 09:30:00,122.16,122.71,120.88,122.17,42942.0,113.0143,113.5231,111.8302,113.0236,42942.0
2020-01-06 10:00:00,122.34,122.61,122.13,122.43,22571.0,113.1808,113.4306,112.9866,113.2641,22571.0
2020-01-06 10:30:00,122.33,122.78,122.32,122.73,29425.0,113.1716,113.5879,113.1623,113.5416,29425.0
2020-01-06 11:00:00,122.75,122.98,122.53,122.58,20774.0,113.5601,113.7729,113.3566,113.4029,20774.0
2020-01-06 11:30:00,122.56,122.69,122.46,122.54,18431.0,113.3844,113.5046,113.2919,113.3659,18431.0
2020-01-06 12:00:00,122.51,122.73,122.42,122.67,16655.0,113.3381,113.5416,113.2549,113.4861,16655.0
2020-01-06 12:30:00,122.7,123.01,122.54,122.95,20606.0,113.5139,113.8007,113.3659,113.7452,20606.0
2020-01-06 13:00:00,123.0,123.12,122.97,123.1,11146.0,113.7914,113.9024,113.7637,113.8839,11146.0
2020-01-06 13:30:00,123.08,123.08,122.72,122.76,9266.0,113.8654,113.8654,113.5324,113.5694,9266.0
2020-01-06 14:00:00,122.76,122.95,122.68,122.84,14071.0,113.5694,113.7452,113.4954,113.6434,14071.0
2020-01-06 14:30:00,122.87,122.94,122.81,122.91,10575.0,113.6712,113.7359,113.6157,113.7082,10575.0
2020-01-06 15:00:00,122.91,123.18,122.91,123.0,16185.0,113.7082,113.958,113.7082,113.7914,16185.0
2020-01-06 15:30:00,123.02,123.63,122.99,123.58,90437.0,113.8099,114.3743,113.7822,114.328,90437.0
2020-01-07 09:30:00,123.3,123.56,122.24,122.78,19553.0,114.069,114.3095,113.0883,113.5879,19553.0
2020-01-07 10:00:00,122.84,123.14,122.73,122.91,8843.0,113.6434,113.921,113.5416,113.7082,8843.0
2020-01-07 10:30:00,122.9,123.18,122.76,123.04,20424.0,113.6989,113.958,113.5694,113.8284,20424.0
2020-01-07 11:00:00,123.04,123.04,122.71,122.73,22018.0,113.8284,113.8284,113.5231,113.5416,22018.0
2020-01-07 11:30:00,122.76,122.81,122.37,122.38,11306.0,113.5694,113.6157,113.2086,113.2179,11306.0
2020-01-07 12:00:00,122.43,122.61,122.31,122.61,9796.0,113.2641,113.4306,113.1531,113.4306,9796.0
2020-01-07 12:30:00,122.61,122.74,122.56,122.58,9896.0,113.4306,113.5509,113.3844,113.4029,9896.0
2020-01-07 13:00:00,122.6,122.79,122.54,122.67,10546.0,113.4214,113.5972,113.3659,113.4861,10546.0
2020-01-07 13:30:00,122.65,122.69,122.42,122.5,10378.0,113.4676,113.5046,113.2549,113.3289,10378.0
2020-01-07 14:00:00,122.5,122.52,122.19,122.21,14037.0,113.3289,113.3474,113.0421,113.0606,14037.0
2020-01-07 14:30:00,122.21,122.45,122.2,122.39,14123.0,113.0606,113.2826,113.0513,113.2271,14123.0
2020-01-07 15:00:00,122.42,122.56,122.36,122.45,23951.0,113.2549,113.3844,113.1993,113.2826,23951.0
2020-01-07 15:30:00,122.43,122.46,122.05,122.13,112065.0,113.2641,113.2919,112.9126,112.9866,112065.0
2020-01-08 09:30:00,122.25,122.86,122.09,122.44,43343.0,113.0976,113.6619,112.9496,113.2734,43343.0
2020-01-08 10:00:00,122.45,122.82,122.37,122.44,41682.0,113.2826,113.6249,113.2086,113.2734,41682.0
2020-01-08 10:30:00,122.44,122.46,121.85,121.99,27203.0,113.2734,113.2919,112.7275,112.857,27203.0
2020-01-08 11:00:00,121.95,122.8,121.88,122.78,58718.0,112.82,113.6064,112.7553,113.5879,58718.0
2020-01-08 11:30:00,122.78,123.42,122.47,123.42,73284.0,113.5879,114.18,113.3011,114.18,73284.0
2020-01-08 12:00:00,123.42,123.54,123.11,123.4,24116.0,114.18,114.291,113.8932,114.1615,24116.0
2020-01-08 12:30:00,123.36,123.45,123.01,123.01,61359.0,114.1245,114.2077,113.8007,113.8007,61359.0
2020-01-08 13:00:00,122.99,123.13,122.84,123.05,17552.0,113.7822,113.9117,113.6434,113.8377,17552.0
2020-01-08 13:30:00,123.07,123.15,122.95,122.96,14570.0,113.8562,113.9302,113.7452,113.7544,14570.0
2020-01-08 14:00:00,122.96,123.15,122.94,123.05,17546.0,113.7544,113.9302,113.7359,113.8377,17546.0
2020-01-08 14:30:00,123.06,123.14,122.94,123.07,21680.0,113.8469,113.921,113.7359,113.8562,21680.0
2020-01-08 15:00:00,123.07,123.26,123.05,123.08,33457.0,113.8562,114.032,113.8377,113.8654,33457.0
2020-01-08 15:30:00,123.04,123.08,122.55,122.69,116014.0,113.8284,113.8654,113.3751,113.5046,116014.0
2020-01-09 09:30:00,123.15,123.63,122.22,122.46,22022.0,113.9302,114.3743,113.0698,113.2919,22022.0
2020-01-09 10:00:00,122.7,122.78,122.24,122.7,17307.0,113.5139,113.5879,113.0883,113.5139,17307.0
2020-01-09 10:30:00,122.73,123.24,122.68,123.2,13935.0,113.5416,114.0135,113.4954,113.9765,13935.0
2020-01-09 11:00:00,123.21,123.41,123.17,123.27,6992.0,113.9857,114.1707,113.9487,114.0412,6992.0
2020-01-09 11:30:00,123.3,123.72,123.3,123.39,12220.0,114.069,114.4575,114.069,114.1522,12220.0
2020-01-09 12:00:00,123.4,123.53,123.33,123.53,17464.0,114.1615,114.2818,114.0967,114.2818,17464.0
2020-01-09 12:30:00,123.53,123.6,123.43,123.55,10850.0,114.2818,114.3465,114.1892,114.3003,10850.0
2020-01-09 13:00:00,123.55,123.63,123.29,123.38,23550.0,114.3003,114.3743,114.0597,114.143,23550.0
2020-01-09 13:30:00,123.46,123.46,123.06,123.11,13309.0,114.217,114.217,113.8469,113.8932,13309.0
2020-01-09 14:00:00,123.13,123.14,122.69,122.7,12985.0,113.9117,113.921,113.5046,113.5139,12985.0
2020-01-09 14:30:00,122.73,122.8,122.6,122.78,13375.0,113.5416,113.6064,113.4214,113.5879,13375.0
2020-01-09 15:00:00,122.77,122.9,122.71,122.8,33217.0,113.5787,113.6989,113.5231,113.6064,33217.0
2020-01-09 15:30:00,122.81,122.95,122.66,122.87,54055.0,113.6157,113.7452,113.4769,113.6712,54055.0
2020-01-10 09:30:00,123.21,123.21,122.54,123.15,24500.0,113.9857,113.9857,113.3659,113.9302,24500.0
2020-01-10 10:00:00,123.09,123.19,122.97,123.02,23221.0,113.8747,113.9672,113.7637,113.8099,23221.0
2020-01-10 10:30:00,123.0,123.64,122.99,123.36,9763.0,113.7914,114.3835,113.7822,114.1245,9763.0
2020-01-10 11:00:00,123.35,123.51,123.1,123.19,12201.0,114.1152,114.2633,113.8839,113.9672,12201.0
2020-01-10 11:30:00,123.19,123.36,123.13,123.35,10020.0,113.9672,114.1245,113.9117,114.1152,10020.0
2020-01-10 12:00:00,123.32,123.37,123.19,123.29,7600.0,114.0875,114.1337,113.9672,114.0597,7600.0
2020-01-10 12:30:00,123.26,123.62,123.22,123.6,10285.0,114.032,114.365,113.995,114.3465,10285.0
2020-01-10 13:00:00,123.61,123.81,123.59,123.74,10521.0,114.3558,114.5408,114.3373,114.476,10521.0
2020-01-10 13:30:00,123.75,123.8,123.65,123.65,14876.0,114.4853,114.5315,114.3928,114.3928,14876.0
2020-01-10 14:00:00,123.64,123.69,123.55,123.63,31005.0,114.3835,114.4298,114.3003,114.3743,31005.0
2020-01-10 14:30:00,123.61,123.88,123.54,123.88,7595.0,114.3558,114.6056,114.291,114.6056,7595.0
2020-01-10 15:00:00,123.87,123.87,123.7,123.81,13930.0,114.5963,114.5963,114.439,114.5408,13930.0
2020-01-10 15:30:00,123.8,123.8,123.35,123.42,62815.0,114.5315,114.5315,114.1152,114.18,62815.0
2020-01-13 09:30:00,124.0,124.03,123.45,123.86,33896.0,114.7166,114.7443,114.2077,114.587,33896.0
2020-01-13 10:00:00,123.86,124.0,123.65,123.73,34694.0,114.587,114.7166,114.3928,114.4668,34694.0
2020-01-13 10:30:00,123.73,124.08,123.7,124.02,66099.0,114.4668,114.7906,114.439,114.7351,66099.0
2020-01-13 11:00:00,124.02,124.04,123.13,123.24,208196.0,114.7351,114.7536,113.9117,114.0135,208196.0
2020-01-13 11:30:00,123.21,123.36,122.37,122.68,41216.0,113.9857,114.1245,113.2086,113.4954,41216.0
2020-01-13 12:00:00,122.68,123.23,122.68,123.13,26531.0,113.4954,114.0042,113.4954,113.9117,26531.0
2020-01-13 12:30:00,123.15,123.33,123.04,123.13,13964.0,113.9302,114.0967,113.8284,113.9117,13964.0
2020-01-13 13:00:00,123.12,123.25,123.08,123.16,16043.0,113.9024,114.0227,113.8654,113.9395,16043.0
2020-01-13 13:30:00,123.18,123.63,123.18,123.61,15182.0,113.958,114.3743,113.958,114.3558,15182.0
2020-01-13 14:00:00,123.58,124.1,123.46,124.05,32696.0,114.328,114.8091,114.217,114.7628,32696.0
2020-01-13 14:30:00,124.05,124.16,124.05,124.12,20240.0,114.7628,114.8646,114.7628,114.8276,20240.0
2020-01-13 15:00:00,124.11,124.36,124.05,124.33,30879.0,114.8183,115.0496,114.7628,115.0219,30879.0
2020-01-13 15:30:00,124.33,124.66,124.2,124.65,108601.0,115.0219,115.3272,114.9016,115.3179,108601.0
2020-01-14 09:30:00,124.46,124.49,123.89,124.19,12744.0,115.1421,115.1699,114.6148,114.8923,12744.0
2020-01-14 10:00:00,124.2,124.33,123.96,123.98,13338.0,114.9016,115.0219,114.6796,114.6981,13338.0
2020-01-14 10:30:00,124.0,124.85,124.0,124.65,26832.0,114.7166,115.5029,114.7166,115.3179,26832.0
2020-01-14 11:00:00,124.67,124.8,124.57,124.75,23855.0,115.3364,115.4567,115.2439,115.4104,23855.0
2020-01-14 11:30:00,124.72,125.11,124.71,125.11,13154.0,115.3827,115.7435,115.3734,115.7435,13154.0
2020-01-14 12:00:00,125.08,125.08,124.68,124.82,17336.0,115.7157,115.7157,115.3457,115.4752,17336.0
2020-01-14 12:30:00,124.83,125.18,124.82,125.0,18876.0,115.4844,115.8082,115.4752,115.6417,18876.0
2020-01-14 13:00:00,125.01,125.17,125.0,125.14,11758.0,115.651,115.799,115.6417,115.7712,11758.0
2020-01-14 13:30:00,125.14,125.32,124.92,125.11,32646.0,115.7712,115.9377,115.5677,115.7435,32646.0
2020-01-14 14:00:00,125.11,125.21,124.92,125.18,26998.0,115.7435,115.836,115.5677,115.8082,26998.0
2020-01-14 14:30:00,125.18,125.5,125.16,125.25,37412.0,115.8082,116.1043,115.7897,115.873,37412.0
2020-01-14 15:00:00,125.24,125.4,124.93,125.0,100505.0,115.8637,116.0118,115.5769,115.6417,100505.0
2020-01-14 15:30:00,125.0,125.0,124.53,124.69,92830.0,115.6417,115.6417,115.2069,115.3549,92830.0
2020-01-15 09:30:00,124.83,125.45,123.84,124.81,171013.0,115.4844,116.058,114.5685,115.4659,171013.0
2020-01-15 10:00:00,125.01,125.44,124.54,125.44,133836.0,115.651,116.0488,115.2161,116.0488,133836.0
2020-01-15 10:30:00,125.47,125.73,125.09,125.19,19041.0,116.0765,116.317,115.725,115.8175,19041.0
2020-01-15 11:00:00,125.21,125.21,124.53,124.86,16186.0,115.836,115.836,115.2069,115.5122,16186.0
2020-01-15 11:30:00,124.85,125.27,124.85,125.12,12445.0,115.5029,115.8915,115.5029,115.7527,12445.0
2020-01-15 12:00:00,125.06,125.28,124.94,125.17,9768.0,115.6972,115.9007,115.5862,115.799,9768.0
2020-01-15 12:30:00,125.15,125.15,124.88,124.97,7079.0,115.7805,115.7805,115.5307,115.6139,7079.0
2020-01-15 13:00:00,124.94,125.04,124.78,125.03,11054.0,115.5862,115.6787,115.4382,115.6695,11054.0
2020-01-15 13:30:00,125.03,125.34,125.01,125.18,24269.0,115.6695,115.9562,115.651,115.8082,24269.0
2020-01-15 14:00:00,125.18,125.4,125.16,125.4,24179.0,115.8082,116.0118,115.7897,116.0118,24179.0
2020-01-15 14:30:00,125.43,125.54,125.15,125.15,11637.0,116.0395,116.1413,115.7805,115.7805,11637.0
2020-01-15 15:00:00,125.16,125.22,124.89,125.02,30652.0,115.7897,115.8452,115.5399,115.6602,30652.0
2020-01-15 15:30:00,125.01,125.4,124.95,125.33,128048.0,115.651,116.0118,115.5954,115.947,128048.0
2020-01-16 09:30:00,126.13,126.97,126.04,126.58,94552.0,116.6871,117.4642,116.6038,117.1034,94552.0
2020-01-16 10:00:00,126.58,127.08,126.45,126.9,103475.0,117.1034,117.566,116.9831,117.3995,103475.0
2020-01-16 10:30:00,126.9,127.11,126.8,127.05,16523.0,117.3995,117.5937,117.3069,117.5382,16523.0
2020-01-16 11:00:00,127.04,127.07,126.83,126.94,38059.0,117.529,117.5567,117.3347,117.4365,38059.0
2020-01-16 11:30:00,126.95,127.21,126.85,127.19,48583.0,117.4457,117.6862,117.3532,117.6677,48583.0
2020-01-16 12:00:00,127.12,127.6,127.12,127.55,21390.0,117.603,118.047,117.603,118.0008,21390.0
2020-01-16 12:30:00,127.57,127.84,127.54,127.73,17677.0,118.0193,118.2691,117.9915,118.1673,17677.0
2020-01-16 13:00:00,127.71,127.94,127.71,127.9,11863.0,118.1488,118.3616,118.1488,118.3246,11863.0
2020-01-16 13:30:00,127.89,128.14,127.83,128.11,14589.0,118.3153,118.5466,118.2598,118.5189,14589.0
2020-01-16 14:00:00,128.11,128.13,128.03,128.13,11641.0,118.5189,118.5374,118.4449,118.5374,11641.0
2020-01-16 14:30:00,128.12,128.12,127.99,128.1,15226.0,118.5281,118.5281,118.4078,118.5096,15226.0
2020-01-16 15:00:00,128.1,128.27,128.05,128.27,14828.0,118.5096,118.6669,118.4634,118.6669,14828.0
2020-01-16 15:30:00,128.28,128.57,128.25,128.53,80722.0,118.6761,118.9444,118.6484,118.9074,80722.0
2020-01-17 09:30:00,128.94,129.81,128.62,129.81,94010.0,119.2867,120.0916,118.9907,120.0916,94010.0
2020-01-17 10:00:00,129.72,129.95,128.95,129.24,31686.0,120.0083,120.2211,119.296,119.5643,31686.0
2020-01-17 10:30:00,129.21,129.32,127.93,128.13,118444.0,119.5365,119.6383,118.3523,118.5374,118444.0
2020-01-17 11:00:00,128.15,128.17,127.69,127.74,51570.0,118.5559,118.5744,118.1303,118.1766,51570.0
2020-01-17 11:30:00,127.77,128.58,127.75,128.32,43551.0,118.2043,118.9537,118.1858,118.7131,43551.0
2020-01-17 12:00:00,128.31,128.56,128.21,128.21,17549.0,118.7039,118.9352,118.6114,118.6114,17549.0
2020-01-17 12:30:00,128.19,128.27,127.89,128.09,32202.0,118.5929,118.6669,118.3153,118.5004,32202.0
2020-01-17 13:00:00,128.1,128.28,127.78,127.78,17474.0,118.5096,118.6761,118.2136,118.2136,17474.0
2020-01-17 13:30:00,127.77,127.98,127.7,127.98,22791.0,118.2043,118.3986,118.1396,118.3986,22791.0
2020-01-17 14:00:00,128.03,128.24,128.0,128.19,38683.0,118.4449,118.6391,118.4171,118.5929,38683.0
2020-01-17 14:30:00,128.21,128.25,128.0,128.17,20605.0,118.6114,118.6484,118.4171,118.5744,20605.0
2020-01-17 15:00:00,128.16,128.29,127.87,127.94,45389.0,118.5651,118.6854,118.2968,118.3616,45389.0
2020-01-17 15:30:00,127.96,128.05,127.72,128.04,86886.0,118.3801,118.4634,118.1581,118.4541,86886.0
2020-01-21 09:30:00,127.7,128.14,126.65,127.63,31175.0,118.1396,118.5466,117.1682,118.0748,31175.0
2020-01-21 10:00:00,127.58,127.82,127.29,127.73,15392.0,118.0285,118.2506,117.7603,118.1673,15392.0
2020-01-21 10:30:00,127.75,127.88,127.57,127.79,14266.0,118.1858,118.3061,118.0193,118.2228,14266.0
2020-01-21 11:00:00,127.8,128.06,127.45,127.55,18010.0,118.2321,118.4726,117.9083,118.0008,18010.0
2020-01-21 11:30:00,127.56,127.69,127.44,127.53,27996.0,118.01,118.1303,117.899,117.9823,27996.0
2020-01-21 12:00:00,127.53,127.91,127.53,127.87,14654.0,117.9823,118.3338,117.9823,118.2968,14654.0
2020-01-21 12:30:00,127.84,127.95,127.76,127.88,13242.0,118.2691,118.3708,118.1951,118.3061,13242.0
2020-01-21 13:00:00,127.85,127.88,127.38,127.5,20479.0,118.2783,118.3061,117.8435,117.9545,20479.0
2020-01-21 13:30:00,127.5,127.55,127.24,127.34,15657.0,117.9545,118.0008,117.714,117.8065,15657.0
2020-01-21 14:00:00,127.29,127.37,127.01,127.18,18900.0,117.7603,117.8343,117.5012,117.6585,18900.0
2020-01-21 14:30:00,127.19,127.29,127.01,127.22,27035.0,117.6677,117.7603,117.5012,117.6955,27035.0
2020-01-21 15:00:00,127.2,127.48,127.2,127.43,31521.0,117.677,117.936,117.677,117.8898,31521.0
2020-01-21 15:30:00,127.47,127.57,127.0,127.16,101403.0,117.9268,118.0193,117.492,117.64,101403.0
2020-01-22 09:30:00,127.61,129.17,127.53,128.89,22399.0,118.0563,119.4995,117.9823,119.2405,22399.0
2020-01-22 10:00:00,128.96,129.65,128.87,129.51,72430.0,119.3052,119.9436,119.222,119.8141,72430.0
2020-01-22 10:30:00,129.47,129.81,129.23,129.23,37071.0,119.777,120.0916,119.555,119.555,37071.0
2020-01-22 11:00:00,129.17,129.21,128.86,129.11,68127.0,119.4995,119.5365,119.2127,119.444,68127.0
2020-01-22 11:30:00,129.09,129.27,128.87,128.93,19366.0,119.4255,119.592,119.222,119.2775,19366.0
2020-01-22 12:00:00,129.05,129.22,128.88,129.03,19520.0,119.3885,119.5458,119.2312,119.37,19520.0
2020-01-22 12:30:00,129.04,129.31,128.98,129.2,25531.0,119.3792,119.629,119.3237,119.5273,25531.0
2020-01-22 13:00:00,129.25,129.78,129.22,129.78,40514.0,119.5735,120.0638,119.5458,120.0638,40514.0
2020-01-22 13:30:00,129.76,129.9,129.7,129.83,28165.0,120.0453,120.1749,119.9898,120.1101,28165.0
2020-01-22 14:00:00,129.81,129.83,129.59,129.67,17530.0,120.0916,120.1101,119.8881,119.9621,17530.0
2020-01-22 14:30:00,129.69,129.76,129.6,129.6,27545.0,119.9806,120.0453,119.8973,119.8973,27545.0
2020-01-22 15:00:00,129.59,129.59,129.37,129.49,32155.0,119.8881,119.8881,119.6845,119.7956,32155.0
2020-01-22 15:30:00,129.47,129.68,129.39,129.45,111852.0,119.777,119.9713,119.703,119.7585,111852.0
2020-01-23 09:30:00,128.92,129.32,128.57,128.98,38817.0,119.2682,119.6383,118.9444,119.3237,38817.0
2020-01-23 10:00:00,129.24,129.24,128.83,129.16,15878.0,119.5643,119.5643,119.185,119.4903,15878.0
2020-01-23 10:30:00,129.22,129.49,129.22,129.44,42943.0,119.5458,119.7956,119.5458,119.7493,42943.0
2020-01-23 11:00:00,129.44,129.51,129.07,129.19,76678.0,119.7493,119.8141,119.407,119.518,76678.0
2020-01-23 11:30:00,129.19,129.25,129.1,129.2,30416.0,119.518,119.5735,119.4347,119.5273,30416.0
2020-01-23 12:00:00,129.24,129.42,129.21,129.34,6051.0,119.5643,119.7308,119.5365,119.6568,6051.0
2020-01-23 12:30:00,129.35,129.46,129.33,129.41,8654.0,119.666,119.7678,119.6475,119.7215,8654.0
2020-01-23 13:00:00,129.36,129.42,129.08,129.13,48480.0,119.6753,119.7308,119.4162,119.4625,48480.0
2020-01-23 13:30:00,129.15,129.22,129.02,129.04,11099.0,119.481,119.5458,119.3607,119.3792,11099.0
2020-01-23 14:00:00,129.06,129.25,129.04,129.25,21304.0,119.3977,119.5735,119.3792,119.5735,21304.0
2020-01-23 14:30:00,129.21,129.33,129.2,129.28,10256.0,119.5365,119.6475,119.5273,119.6013,10256.0
2020-01-23 15:00:00,129.3,129.34,129.14,129.3,16914.0,119.6198,119.6568,119.4718,119.6198,16914.0
2020-01-23 15:30:00,129.28,129.96,129.27,129.77,94810.0,119.6013,120.2304,119.592,120.0546,94810.0
2020-01-24 09:30:00,130.0,130.58,129.36,130.53,18909.0,120.2674,120.8039,119.6753,120.7577,18909.0
2020-01-24 10:00:00,130.55,130.55,129.63,129.86,37970.0,120.7762,120.7762,119.9251,120.1378,37970.0
2020-01-24 10:30:00,129.91,130.3,129.83,130.24,33222.0,120.1841,120.5449,120.1101,120.4894,33222.0
2020-01-24 11:00:00,130.15,130.3,129.97,130.13,15545.0,120.4061,120.5449,120.2396,120.3876,15545.0
2020-01-24 11:30:00,130.13,130.17,129.8,129.81,11696.0,120.3876,120.4246,120.0823,120.0916,11696.0
2020-01-24 12:00:00,129.84,129.85,129.45,129.47,21955.0,120.1193,120.1286,119.7585,119.777,21955.0
2020-01-24 12:30:00,129.49,129.92,129.46,129.52,19837.0,119.7956,120.1934,119.7678,119.8233,19837.0
2020-01-24 13:00:00,129.51,129.51,128.56,128.63,30371.0,119.8141,119.8141,118.9352,118.9999,30371.0
2020-01-24 13:30:00,128.64,128.64,128.27,128.35,40778.0,119.0092,119.0092,118.6669,118.7409,40778.0
2020-01-24 14:00:00,128.3,128.44,128.05,128.24,28543.0,118.6946,118.8242,118.4634,118.6391,28543.0
2020-01-24 14:30:00,128.24,128.53,128.1,128.5,23906.0,118.6391,118.9074,118.5096,118.8797,23906.0
2020-01-24 15:00:00,128.53,128.56,128.25,128.3,36410.0,118.9074,118.9352,118.6484,118.6946,36410.0
2020-01-24 15:30:00,128.3,128.3,127.81,127.98,97241.0,118.6946,118.6946,118.2413,118.3986,97241.0
2020-01-27 09:30:00,126.56,127.71,126.41,127.43,132526.0,117.0849,118.1488,116.9461,117.8898,132526.0
2020-01-27 10:00:00,127.3,127.79,126.89,127.68,24485.0,117.7695,118.2228,117.3902,118.1211,24485.0
2020-01-27 10:30:00,127.77,127.82,127.35,127.62,16760.0,118.2043,118.2506,117.8158,118.0656,16760.0
2020-01-27 11:00:00,127.59,127.77,127.38,127.77,24173.0,118.0378,118.2043,117.8435,118.2043,24173.0
2020-01-27 11:30:00,127.73,127.96,127.59,127.86,17088.0,118.1673,118.3801,118.0378,118.2876,17088.0
2020-01-27 12:00:00,127.83,128.07,127.77,128.06,20050.0,118.2598,118.4819,118.2043,118.4726,20050.0
2020-01-27 12:30:00,128.02,128.5,128.02,128.21,22074.0,118.4356,118.8797,118.4356,118.6114,22074.0
2020-01-27 13:00:00,128.21,128.52,128.17,128.47,20148.0,118.6114,118.8982,118.5744,118.8519,20148.0
2020-01-27 13:30:00,128.45,128.58,128.15,128.22,23625.0,118.8334,118.9537,118.5559,118.6206,23625.0
2020-01-27 14:00:00,128.27,128.43,128.02,128.32,23858.0,118.6669,118.8149,118.4356,118.7131,23858.0
2020-01-27 14:30:00,128.31,128.35,127.89,128.12,21763.0,118.7039,118.7409,118.3153,118.5281,21763.0
2020-01-27 15:00:00,128.08,128.34,128.0,128.18,29349.0,118.4911,118.7316,118.4171,118.5836,29349.0
2020-01-27 15:30:00,128.18,128.18,127.55,127.65,79583.0,118.5836,118.5836,118.0008,118.0933,79583.0
2020-01-28 09:30:00,128.22,128.52,127.55,128.1,18262.0,118.6206,118.8982,118.0008,118.5096,18262.0
2020-01-28 10:00:00,128.14,128.36,127.98,128.23,18154.0,118.5466,118.7501,118.3986,118.6299,18154.0
2020-01-28 10:30:00,128.27,128.67,128.17,128.67,11797.0,118.6669,119.0369,118.5744,119.0369,11797.0
2020-01-28 11:00:00,128.64,128.85,128.41,128.75,19489.0,119.0092,119.2035,118.7964,119.111,19489.0
2020-01-28 11:30:00,128.73,128.96,128.66,128.86,14997.0,119.0924,119.3052,119.0277,119.2127,14997.0
2020-01-28 12:00:00,128.84,129.27,128.81,129.11,20539.0,119.1942,119.592,119.1665,119.444,20539.0
2020-01-28 12:30:00,129.06,129.31,129.03,129.31,10106.0,119.3977,119.629,119.37,119.629,10106.0
2020-01-28 13:00:00,129.35,129.36,129.2,129.32,9013.0,119.666,119.6753,119.5273,119.6383,9013.0
2020-01-28 13:30:00,129.28,129.32,129.08,129.26,10966.0,119.6013,119.6383,119.4162,119.5828,10966.0
2020-01-28 14:00:00,129.27,129.51,129.11,129.42,13714.0,119.592,119.8141,119.444,119.7308,13714.0
2020-01-28 14:30:00,129.42,129.64,129.32,129.52,15904.0,119.7308,119.9343,119.6383,119.8233,15904.0
2020-01-28 15:00:00,129.5,129.65,129.31,129.65,10719.0,119.8048,119.9436,119.629,119.9436,10719.0
2020-01-28 15:30:00,129.65,129.67,129.38,129.42,33942.0,119.9436,119.9621,119.6938,119.7308,33942.0
2020-01-29 09:30:00,130.0,130.31,129.49,130.01,9737.0,120.2674,120.5542,119.7956,120.2766,9737.0
2020-01-29 10:00:00,129.92,129.92,129.22,129.51,17189.0,120.1934,120.1934,119.5458,119.8141,17189.0
2020-01-29 10:30:00,129.5,130.18,129.5,130.11,14617.0,119.8048,120.4339,119.8048,120.3691,14617.0
2020-01-29 11:00:00,130.06,130.75,130.0,130.56,35114.0,120.3229,120.9612,120.2674,120.7854,35114.0
2020-01-29 11:30:00,130.6,131.02,130.49,130.96,41448.0,120.8224,121.211,120.7207,121.1555,41448.0
2020-01-29 12:00:00,130.99,131.02,130.81,130.92,12735.0,121.1833,121.211,121.0167,121.1185,12735.0
2020-01-29 12:30:00,130.96,131.11,130.89,131.03,12870.0,121.1555,121.2943,121.0907,121.2203,12870.0
2020-01-29 13:00:00,131.04,131.33,130.97,131.33,18339.0,121.2295,121.4978,121.1647,121.4978,18339.0
2020-01-29 13:30:00,131.32,131.57,131.21,131.23,17477.0,121.4885,121.7198,121.3868,121.4053,17477.0
2020-01-29 14:00:00,130.74,131.71,130.74,131.62,21926.0,120.952,121.8493,120.952,121.7661,21926.0
2020-01-29 14:30:00,131.6,131.62,130.94,131.14,37002.0,121.7476,121.7661,121.137,121.322,37002.0
2020-01-29 15:00:00,131.14,131.23,130.8,131.0,37458.0,121.322,121.4053,121.0075,121.1925,37458.0
2020-01-29 15:30:00,131.0,131.03,130.74,130.8,88876.0,121.1925,121.2203,120.952,121.0075,88876.0
2020-01-30 09:30:00,130.0,131.26,129.52,131.09,31086.0,120.2674,121.433,119.8233,121.2758,31086.0
2020-01-30 10:00:00,131.03,131.11,130.19,130.19,57591.0,121.2203,121.2943,120.4431,120.4431,57591.0
2020-01-30 10:30:00,130.19,130.33,129.46,129.49,23379.0,120.4431,120.5727,119.7678,119.7956,23379.0
2020-01-30 11:00:00,129.5,130.11,129.47,129.99,16559.0,119.8048,120.3691,119.777,120.2581,16559.0
2020-01-30 11:30:00,129.97,130.25,129.71,130.02,17073.0,120.2396,120.4987,119.9991,120.2859,17073.0
2020-01-30 12:00:00,130.01,130.01,129.77,129.83,8753.0,120.2766,120.2766,120.0546,120.1101,8753.0
2020-01-30 12:30:00,129.8,129.82,129.38,129.56,9377.0,120.0823,120.1008,119.6938,119.8603,9377.0
2020-01-30 13:00:00,129.56,129.66,129.46,129.66,10057.0,119.8603,119.9528,119.7678,119.9528,10057.0
2020-01-30 13:30:00,129.62,129.77,129.52,129.6,13079.0,119.9158,120.0546,119.8233,119.8973,13079.0
2020-01-30 14:00:00,129.66,130.02,129.62,130.0,12536.0,119.9528,120.2859,119.9158,120.2674,12536.0
2020-01-30 14:30:00,129.92,130.24,129.74,130.08,29167.0,120.1934,120.4894,120.0268,120.3414,29167.0
2020-01-30 15:00:00,130.08,130.55,130.01,130.52,21549.0,120.3414,120.7762,120.2766,120.7484,21549.0
2020-01-30 15:30:00,130.51,130.88,130.51,130.65,107141.0,120.7392,121.0815,120.7392,120.8687,107141.0
2020-01-31 09:30:00,130.47,131.28,129.52,130.19,25006.0,120.7022,121.4515,119.8233,120.4431,25006.0
2020-01-31 10:00:00,130.01,130.26,129.88,130.04,10177.0,120.2766,120.5079,120.1564,120.3044,10177.0
2020-01-31 10:30:00,130.13,130.13,129.68,129.68,16694.0,120.3876,120.3876,119.9713,119.9713,16694.0
2020-01-31 11:00:00,129.66,129.81,129.44,129.68,14910.0,119.9528,120.0916,119.7493,119.9713,14910.0
2020-01-31 11:30:00,129.65,129.78,129.34,129.78,25177.0,119.9436,120.0638,119.6568,120.0638,25177.0
2020-01-31 12:00:00,129.75,129.79,129.22,129.35,11013.0,120.0361,120.0731,119.5458,119.666,11013.0
2020-01-31 12:30:00,129.3,129.32,128.7,129.06,19277.0,119.6198,119.6383,119.0647,119.3977,19277.0
2020-01-31 13:00:00,129.15,129.37,129.12,129.29,14151.0,119.481,119.6845,119.4533,119.6105,14151.0
2020-01-31 13:30:00,129.3,129.67,129.14,129.67,10518.0,119.6198,119.9621,119.4718,119.9621,10518.0
2020-01-31 14:00:00,129.72,130.13,129.71,130.08,39927.0,120.0083,120.3876,119.9991,120.3414,39927.0
2020-01-31 14:30:00,130.02,130.22,129.69,129.78,33910.0,120.2859,120.4709,119.9806,120.0638,33910.0
2020-01-31 15:00:00,129.68,129.73,129.29,129.31,15713.0,119.9713,120.0176,119.6105,119.629,15713.0
2020-01-31 15:30:00,129.26,129.7,129.01,129.33,113359.0,119.5828,119.9898,119.3515,119.6475,113359.0
2020-02-03 09:30:00,130.05,131.0,129.94,130.66,17658.0,120.3136,121.1925,120.2119,120.878,17658.0
2020-02-03 10:00:00,130.65,131.79,130.65,131.69,13651.0,120.8687,121.9234,120.8687,121.8308,13651.0
2020-02-03 10:30:00,131.61,132.03,131.49,132.03,24033.0,121.7568,122.1454,121.6458,122.1454,24033.0
2020-02-03 11:00:00,132.09,132.19,131.71,131.82,22037.0,122.2009,122.2934,121.8493,121.9511,22037.0
2020-02-03 11:30:00,131.82,131.94,131.53,131.9,11481.0,121.9511,122.0621,121.6828,122.0251,11481.0
2020-02-03 12:00:00,131.9,132.38,131.71,132.32,116456.0,122.0251,122.4692,121.8493,122.4137,116456.0
2020-02-03 12:30:00,132.32,132.39,131.95,132.28,18329.0,122.4137,122.4784,122.0714,122.3767,18329.0
2020-02-03 13:00:00,132.34,132.69,132.29,132.59,12371.0,122.4322,122.756,122.3859,122.6635,12371.0
2020-02-03 13:30:00,132.56,132.83,132.47,132.76,15991.0,122.6357,122.8855,122.5524,122.8207,15991.0
2020-02-03 14:00:00,132.76,132.86,132.47,132.55,27100.0,122.8207,122.9133,122.5524,122.6265,27100.0
2020-02-03 14:30:00,132.56,133.02,132.47,132.84,17035.0,122.6357,123.0613,122.5524,122.8947,17035.0
2020-02-03 15:00:00,132.84,132.85,132.57,132.7,19314.0,122.8947,122.904,122.645,122.7652,19314.0
2020-02-03 15:30:00,132.69,132.71,132.09,132.18,126217.0,122.756,122.7745,122.2009,122.2842,126217.0
2020-02-04 09:30:00,133.8,134.66,133.72,134.31,20141.0,123.7829,124.5785,123.7089,124.2547,20141.0
2020-02-04 10:00:00,134.31,134.45,133.62,134.19,32251.0,124.2547,124.3842,123.6164,124.1437,32251.0
2020-02-04 10:30:00,134.25,134.74,134.11,134.39,23980.0,124.1992,124.6525,124.0697,124.3287,23980.0
2020-02-04 11:00:00,134.39,134.45,134.09,134.36,46516.0,124.3287,124.3842,124.0512,124.301,46516.0
2020-02-04 11:30:00,134.41,134.65,134.4,134.58,25552.0,124.3472,124.5692,124.338,124.5045,25552.0
2020-02-04 12:00:00,134.58,135.14,134.5,135.11,18291.0,124.5045,125.0226,124.4305,124.9948,18291.0
2020-02-04 12:30:00,135.09,135.3,134.99,135.11,15455.0,124.9763,125.1706,124.8838,124.9948,15455.0
2020-02-04 13:00:00,135.09,135.1,134.79,134.79,19225.0,124.9763,124.9855,124.6988,124.6988,19225.0
2020-02-04 13:30:00,134.75,135.02,134.75,134.97,10655.0,124.6618,124.9115,124.6618,124.8653,10655.0
2020-02-04 14:00:00,134.98,135.08,134.86,134.87,11859.0,124.8745,124.967,124.7635,124.7728,11859.0
2020-02-04 14:30:00,134.86,135.1,134.72,134.77,21662.0,124.7635,124.9855,124.634,124.6803,21662.0
2020-02-04 15:00:00,134.72,135.17,134.7,135.06,17125.0,124.634,125.0503,124.6155,124.9485,17125.0
2020-02-04 15:30:00,135.07,135.45,135.07,135.22,88116.0,124.9578,125.3093,124.9578,125.0966,88116.0
2020-02-05 09:30:00,136.57,137.05,135.77,135.77,48819.0,126.3455,126.7896,125.6054,125.6054,48819.0
2020-02-05 10:00:00,135.78,135.97,134.62,134.71,30929.0,125.6146,125.7904,124.5415,124.6247,30929.0
2020-02-05 10:30:00,134.65,134.71,134.29,134.49,36096.0,124.5692,124.6247,124.2362,124.4212,36096.0
2020-02-05 11:00:00,134.43,134.85,134.16,134.32,53119.0,124.3657,124.7543,124.1159,124.2639,53119.0
2020-02-05 11:30:00,134.42,134.45,133.67,133.96,33858.0,124.3565,124.3842,123.6626,123.9309,33858.0
2020-02-05 12:00:00,133.9,134.33,133.62,133.62,24235.0,123.8754,124.2732,123.6164,123.6164,24235.0
2020-02-05 12:30:00,133.62,133.75,133.29,133.29,22153.0,123.6164,123.7366,123.3111,123.3111,22153.0
2020-02-05 13:00:00,133.34,133.63,133.27,133.38,15991.0,123.3573,123.6256,123.2926,123.3943,15991.0
2020-02-05 13:30:00,133.41,133.62,133.32,133.53,20984.0,123.4221,123.6164,123.3388,123.5331,20984.0
2020-02-05 14:00:00,133.47,133.48,132.88,133.31,21955.0,123.4776,123.4868,122.9318,123.3296,21955.0
2020-02-05 14:30:00,133.31,133.39,133.11,133.32,21321.0,123.3296,123.4036,123.1445,123.3388,21321.0
2020-02-05 15:00:00,133.36,133.62,133.34,133.38,42029.0,123.3758,123.6164,123.3573,123.3943,42029.0
2020-02-05 15:30:00,133.39,133.42,132.97,133.28,116364.0,123.4036,123.4313,123.015,123.3018,116364.0
2020-02-06 09:30:00,133.64,133.73,132.24,132.69,26625.0,123.6349,123.7181,122.3397,122.756,26625.0
2020-02-06 10:00:00,132.69,132.7,131.7,131.92,23479.0,122.756,122.7652,121.8401,122.0436,23479.0
2020-02-06 10:30:00,131.92,132.07,131.73,131.92,42252.0,122.0436,122.1824,121.8678,122.0436,42252.0
2020-02-06 11:00:00,131.92,132.15,131.63,131.98,25038.0,122.0436,122.2564,121.7753,122.0991,25038.0
2020-02-06 11:30:00,132.01,132.08,131.69,131.87,17192.0,122.1269,122.1916,121.8308,121.9974,17192.0
2020-02-06 12:00:00,131.83,132.59,131.78,132.31,48298.0,121.9604,122.6635,121.9141,122.4044,48298.0
2020-02-06 12:30:00,132.34,132.58,132.17,132.53,45064.0,122.4322,122.6542,122.2749,122.608,45064.0
2020-02-06 13:00:00,132.57,132.66,132.43,132.48,18638.0,122.645,122.7282,122.5154,122.5617,18638.0
2020-02-06 13:30:00,132.48,132.69,132.33,132.65,18514.0,122.5617,122.756,122.4229,122.719,18514.0
2020-02-06 14:00:00,132.65,132.67,132.47,132.54,27582.0,122.719,122.7375,122.5524,122.6172,27582.0
2020-02-06 14:30:00,132.56,132.69,132.42,132.56,22013.0,122.6357,122.756,122.5062,122.6357,22013.0
2020-02-06 15:00:00,132.54,132.6,132.24,132.27,19499.0,122.6172,122.6727,122.3397,122.3674,19499.0
2020-02-06 15:30:00,132.26,132.43,132.09,132.41,69062.0,122.3582,122.5154,122.2009,122.4969,69062.0
2020-02-07 09:30:00,132.37,132.84,132.02,132.42,45069.0,122.4599,122.8947,122.1361,122.5062,45069.0
2020-02-07 10:00:00,132.41,133.81,132.32,133.78,24545.0,122.4969,123.7921,122.4137,123.7644,24545.0
2020-02-07 10:30:00,133.77,134.51,133.71,134.31,70861.0,123.7551,124.4397,123.6996,124.2547,70861.0
2020-02-07 11:00:00,134.26,134.69,134.07,134.49,32895.0,124.2084,124.6062,124.0327,124.4212,32895.0
2020-02-07 11:30:00,134.53,134.89,134.52,134.74,20595.0,124.4582,124.7913,124.449,124.6525,20595.0
2020-02-07 12:00:00,134.8,134.8,133.95,134.46,66248.0,124.708,124.708,123.9216,124.3935,66248.0
2020-02-07 12:30:00,134.47,134.58,134.24,134.4,17426.0,124.4027,124.5045,124.1899,124.338,17426.0
2020-02-07 13:00:00,134.36,134.55,134.3,134.5,17836.0,124.301,124.4767,124.2454,124.4305,17836.0
2020-02-07 13:30:00,134.52,134.56,134.01,134.11,18954.0,124.449,124.486,123.9772,124.0697,18954.0
2020-02-07 14:00:00,134.11,134.11,133.63,133.74,28321.0,124.0697,124.0697,123.6256,123.7274,28321.0
2020-02-07 14:30:00,133.78,133.92,133.37,133.92,19457.0,123.7644,123.8939,123.3851,123.8939,19457.0
2020-02-07 15:00:00,133.9,134.06,133.78,134.03,26098.0,123.8754,124.0234,123.7644,123.9957,26098.0
2020-02-07 15:30:00,134.02,134.32,133.84,134.04,88935.0,123.9864,124.2639,123.8199,124.0049,88935.0
2020-02-10 09:30:00,133.72,134.92,133.72,134.75,24956.0,123.7089,124.819,123.7089,124.6618,24956.0
2020-02-10 10:00:00,134.84,135.32,134.44,135.12,58659.0,124.745,125.1891,124.375,125.0041,58659.0
2020-02-10 10:30:00,135.18,135.56,135.01,135.56,13531.0,125.0596,125.4111,124.9023,125.4111,13531.0
2020-02-10 11:00:00,135.64,135.94,135.41,135.58,26599.0,125.4851,125.7627,125.2723,125.4296,26599.0
2020-02-10 11:30:00,135.65,136.14,135.65,136.14,22491.0,125.4944,125.9477,125.4944,125.9477,22491.0
2020-02-10 12:00:00,136.11,136.16,135.68,135.79,21819.0,125.9199,125.9662,125.5221,125.6239,21819.0
2020-02-10 12:30:00,135.76,136.0,135.56,135.91,13220.0,125.5961,125.8182,125.4111,125.7349,13220.0
2020-02-10 13:00:00,135.91,136.21,135.82,136.14,17085.0,125.7349,126.0124,125.6516,125.9477,17085.0
2020-02-10 13:30:00,136.11,136.27,135.9,135.9,14089.0,125.9199,126.068,125.7257,125.7257,14089.0
2020-02-10 14:00:00,135.91,136.15,135.89,136.06,17134.0,125.7349,125.9569,125.7164,125.8737,17134.0
2020-02-10 14:30:00,136.03,136.16,135.9,136.06,19639.0,125.8459,125.9662,125.7257,125.8737,19639.0
2020-02-10 15:00:00,136.03,136.31,136.0,136.25,27922.0,125.8459,126.105,125.8182,126.0495,27922.0
2020-02-10 15:30:00,136.23,136.4,136.02,136.38,122066.0,126.031,126.1882,125.8367,126.1697,122066.0
2020-02-11 09:30:00,136.83,137.44,135.84,135.84,23805.0,126.586,127.1504,125.6701,125.6701,23805.0
2020-02-11 10:00:00,135.95,136.74,135.95,136.64,17583.0,125.7719,126.5028,125.7719,126.4103,17583.0
2020-02-11 10:30:00,136.64,136.97,136.34,136.93,40238.0,126.4103,126.7155,126.1327,126.6785,40238.0
2020-02-11 11:00:00,136.83,137.21,136.74,137.05,20073.0,126.586,126.9376,126.5028,126.7896,20073.0
2020-02-11 11:30:00,137.03,137.03,136.75,136.78,9729.0,126.7711,126.7711,126.512,126.5398,9729.0
2020-02-11 12:00:00,136.72,137.25,136.72,137.18,8478.0,126.4843,126.9746,126.4843,126.9098,8478.0
2020-02-11 12:30:00,137.17,137.34,137.09,137.17,20570.0,126.9006,127.0578,126.8266,126.9006,20570.0
2020-02-11 13:00:00,137.15,137.78,137.15,137.74,15568.0,126.8821,127.4649,126.8821,127.4279,15568.0
2020-02-11 13:30:00,137.71,137.89,137.61,137.61,15144.0,127.4001,127.5667,127.3076,127.3076,15144.0
2020-02-11 14:00:00,137.57,137.75,137.4,137.75,15875.0,127.2706,127.4372,127.1134,127.4372,15875.0
2020-02-11 14:30:00,137.73,137.96,137.61,137.77,15717.0,127.4187,127.6314,127.3076,127.4557,15717.0
2020-02-11 15:00:00,137.74,137.85,137.55,137.82,13914.0,127.4279,127.5297,127.2521,127.5019,13914.0
2020-02-11 15:30:00,137.83,138.02,137.68,137.9,64341.0,127.5112,127.6869,127.3724,127.5759,64341.0
2020-02-12 09:30:00,137.79,138.23,136.8,137.0,123057.0,127.4742,127.8812,126.5583,126.7433,123057.0
2020-02-12 10:00:00,137.05,137.29,136.88,136.93,41966.0,126.7896,127.0116,126.6323,126.6785,41966.0
2020-02-12 10:30:00,136.95,137.58,136.95,137.42,39149.0,126.697,127.2799,126.697,127.1319,39149.0
2020-02-12 11:00:00,137.44,138.07,137.39,137.98,55779.0,127.1504,127.7332,127.1041,127.6499,55779.0
2020-02-12 11:30:00,138.07,138.45,137.94,138.24,73469.0,127.7332,128.0847,127.6129,127.8905,73469.0
2020-02-12 12:00:00,138.17,138.17,137.81,137.98,6654.0,127.8257,127.8257,127.4927,127.6499,6654.0
2020-02-12 12:30:00,138.02,138.16,137.93,138.06,7888.0,127.6869,127.8165,127.6037,127.7239,7888.0
2020-02-12 13:00:00,138.04,138.15,137.77,137.8,5676.0,127.7054,127.8072,127.4557,127.4834,5676.0
2020-02-12 13:30:00,137.81,138.11,137.79,137.97,7666.0,127.4927,127.7702,127.4742,127.6407,7666.0
2020-02-12 14:00:00,137.94,138.28,137.93,138.28,7652.0,127.6129,127.9275,127.6037,127.9275,7652.0
2020-02-12 14:30:00,138.27,138.47,138.26,138.43,5002.0,127.9182,128.1033,127.909,128.0662,5002.0
2020-02-12 15:00:00,138.45,138.51,138.12,138.29,9722.0,128.0847,128.1403,127.7795,127.9367,9722.0
2020-02-12 15:30:00,138.24,138.72,138.24,138.57,53843.0,127.8905,128.3345,127.8905,128.1958,53843.0
2020-02-13 09:30:00,136.52,137.34,136.22,137.07,36215.0,126.2992,127.0578,126.0217,126.8081,36215.0
2020-02-13 10:00:00,136.83,137.56,136.59,137.41,42607.0,126.586,127.2614,126.364,127.1226,42607.0
2020-02-13 10:30:00,137.51,137.64,137.25,137.33,80522.0,127.2151,127.3354,126.9746,127.0486,80522.0
2020-02-13 11:00:00,137.33,137.52,137.07,137.35,21712.0,127.0486,127.2244,126.8081,127.0671,21712.0
2020-02-13 11:30:00,137.28,137.59,137.28,137.52,45249.0,127.0023,127.2891,127.0023,127.2244,45249.0
2020-02-13 12:00:00,137.54,137.62,137.34,137.55,39998.0,127.2429,127.3169,127.0578,127.2521,39998.0
2020-02-13 12:30:00,137.57,137.58,137.24,137.24,31562.0,127.2706,127.2799,126.9653,126.9653,31562.0
2020-02-13 13:00:00,137.27,137.33,137.05,137.23,20437.0,126.9931,127.0486,126.7896,126.9561,20437.0
2020-02-13 13:30:00,137.22,137.55,137.13,137.42,18863.0,126.9468,127.2521,126.8636,127.1319,18863.0
2020-02-13 14:00:00,137.42,137.58,137.38,137.53,26347.0,127.1319,127.2799,127.0949,127.2336,26347.0
2020-02-13 14:30:00,137.53,137.58,137.35,137.48,62697.0,127.2336,127.2799,127.0671,127.1874,62697.0
2020-02-13 15:00:00,137.5,137.5,136.78,136.94,36988.0,127.2059,127.2059,126.5398,126.6878,36988.0
2020-02-13 15:30:00,136.94,137.1,136.65,136.83,120341.0,126.6878,126.8358,126.4195,126.586,120341.0
2020-02-14 09:30:00,136.75,137.78,136.75,136.86,29099.0,126.512,127.4649,126.512,126.6138,29099.0
2020-02-14 10:00:00,136.84,137.0,136.7,136.72,14142.0,126.5953,126.7433,126.4658,126.4843,14142.0
2020-02-14 10:30:00,136.72,137.11,136.62,136.91,36016.0,126.4843,126.8451,126.3918,126.66,36016.0
2020-02-14 11:00:00,136.91,137.35,136.83,137.25,29860.0,126.66,127.0671,126.586,126.9746,29860.0
2020-02-14 11:30:00,137.25,137.28,137.08,137.12,25272.0,126.9746,127.0023,126.8173,126.8543,25272.0
2020-02-14 12:00:00,137.12,137.64,137.12,137.59,31767.0,126.8543,127.3354,126.8543,127.2891,31767.0
2020-02-14 12:30:00,137.59,137.64,137.48,137.64,36129.0,127.2891,127.3354,127.1874,127.3354,36129.0
2020-02-14 13:00:00,137.64,138.01,137.62,137.96,31967.0,127.3354,127.6777,127.3169,127.6314,31967.0
2020-02-14 13:30:00,137.92,138.42,137.91,138.12,15232.0,127.5944,128.057,127.5852,127.7795,15232.0
2020-02-14 14:00:00,138.12,138.77,138.12,138.55,20441.0,127.7795,128.3808,127.7795,128.1773,20441.0
2020-02-14 14:30:00,138.56,138.86,138.22,138.29,17804.0,128.1865,128.4641,127.872,127.9367,17804.0
2020-02-14 15:00:00,138.28,138.9,138.22,138.89,32814.0,127.9275,128.5011,127.872,128.4918,32814.0
2020-02-14 15:30:00,138.83,139.25,138.77,138.98,172899.0,128.4363,128.8249,128.3808,128.5751,172899.0
2020-02-18 09:30:00,132.94,134.64,130.6,133.73,125618.0,122.9873,124.56,120.8224,123.7181,125618.0
2020-02-18 10:00:00,133.5,133.67,131.9,132.18,44679.0,123.5053,123.6626,122.0251,122.2842,44679.0
2020-02-18 10:30:00,132.08,132.84,131.94,132.25,58190.0,122.1916,122.8947,122.0621,122.3489,58190.0
2020-02-18 11:00:00,132.49,132.55,131.82,132.55,26123.0,122.571,122.6265,121.9511,122.6265,26123.0
2020-02-18 11:30:00,132.51,133.39,132.44,132.81,40876.0,122.5895,123.4036,122.5247,122.867,40876.0
2020-02-18 12:00:00,132.81,133.2,132.56,132.68,20064.0,122.867,123.2278,122.6357,122.7467,20064.0
2020-02-18 12:30:00,132.72,133.01,132.46,132.65,16984.0,122.7837,123.052,122.5432,122.719,16984.0
2020-02-18 13:00:00,132.63,132.68,132.23,132.49,24899.0,122.7005,122.7467,122.3304,122.571,24899.0
2020-02-18 13:30:00,132.52,133.37,132.43,133.36,22282.0,122.5987,123.3851,122.5154,123.3758,22282.0
2020-02-18 14:00:00,133.27,133.52,132.79,133.24,50546.0,123.2926,123.5238,122.8485,123.2648,50546.0
2020-02-18 14:30:00,133.21,133.57,132.95,133.49,33856.0,123.237,123.5701,122.9965,123.4961,33856.0
2020-02-18 15:00:00,133.5,133.5,133.22,133.45,33612.0,123.5053,123.5053,123.2463,123.4591,33612.0
2020-02-18 15:30:00,133.4,134.45,132.54,134.35,201471.0,123.4128,124.3842,122.6172,124.2917,201471.0
2020-02-19 09:30:00,133.97,134.69,132.26,132.33,65294.0,123.9401,124.6062,122.3582,122.4229,65294.0
2020-02-19 10:00:00,132.26,132.46,131.19,131.22,43844.0,122.3582,122.5432,121.3683,121.396,43844.0
2020-02-19 10:30:00,131.12,131.51,130.84,131.19,35077.0,121.3035,121.6643,121.0445,121.3683,35077.0
2020-02-19 11:00:00,131.15,131.72,130.92,131.72,32810.0,121.3313,121.8586,121.1185,121.8586,32810.0
2020-02-19 11:30:00,131.78,131.78,130.93,131.01,19874.0,121.9141,121.9141,121.1277,121.2018,19874.0
2020-02-19 12:00:00,131.0,131.07,130.58,130.66,33229.0,121.1925,121.2573,120.8039,120.878,33229.0
2020-02-19 12:30:00,130.7,131.0,130.68,130.75,16713.0,120.915,121.1925,120.8965,120.9612,16713.0
2020-02-19 13:00:00,130.72,130.98,130.56,130.64,20366.0,120.9335,121.174,120.7854,120.8595,20366.0
2020-02-19 13:30:00,130.65,130.84,130.39,130.73,27764.0,120.8687,121.0445,120.6282,120.9427,27764.0
2020-02-19 14:00:00,130.69,131.02,130.49,130.98,22458.0,120.9057,121.211,120.7207,121.174,22458.0
2020-02-19 14:30:00,130.94,131.21,130.94,131.15,22614.0,121.137,121.3868,121.137,121.3313,22614.0
2020-02-19 15:00:00,131.15,131.47,130.99,131.38,30021.0,121.3313,121.6273,121.1833,121.5441,30021.0
2020-02-19 15:30:00,131.38,131.46,131.07,131.14,97610.0,121.5441,121.6181,121.2573,121.322,97610.0
2020-02-20 09:30:00,128.87,129.54,126.69,128.48,275222.0,119.222,119.8418,117.2052,118.8612,275222.0
2020-02-20 10:00:00,128.47,130.01,128.17,129.9,83565.0,118.8519,120.2766,118.5744,120.1749,83565.0
2020-02-20 10:30:00,129.94,131.96,129.94,131.4,50635.0,120.2119,122.0806,120.2119,121.5626,50635.0
2020-02-20 11:00:00,131.33,131.33,129.41,129.63,33697.0,121.4978,121.4978,119.7215,119.9251,33697.0
2020-02-20 11:30:00,129.63,129.73,128.71,129.49,23882.0,119.9251,120.0176,119.0739,119.7956,23882.0
2020-02-20 12:00:00,129.43,130.15,129.34,129.65,51174.0,119.74,120.4061,119.6568,119.9436,51174.0
2020-02-20 12:30:00,129.62,130.05,129.57,129.97,51836.0,119.9158,120.3136,119.8696,120.2396,51836.0
2020-02-20 13:00:00,129.96,130.13,129.88,129.91,33977.0,120.2304,120.3876,120.1564,120.1841,33977.0
2020-02-20 13:30:00,129.88,130.09,129.69,129.76,19285.0,120.1564,120.3506,119.9806,120.0453,19285.0
2020-02-20 14:00:00,129.78,130.06,129.72,129.82,47989.0,120.0638,120.3229,120.0083,120.1008,47989.0
2020-02-20 14:30:00,129.82,129.99,129.61,129.78,42847.0,120.1008,120.2581,119.9066,120.0638,42847.0
2020-02-20 15:00:00,129.8,129.92,129.51,129.78,48486.0,120.0823,120.1934,119.8141,120.0638,48486.0
2020-02-20 15:30:00,129.79,129.88,129.57,129.82,151824.0,120.0731,120.1564,119.8696,120.1008,151824.0
2020-02-21 09:30:00,129.23,129.24,127.35,127.87,67984.0,119.555,119.5643,117.8158,118.2968,67984.0
2020-02-21 10:00:00,127.85,128.47,127.48,128.2,25250.0,118.2783,118.8519,117.936,118.6021,25250.0
2020-02-21 10:30:00,127.96,128.38,127.73,128.36,22565.0,118.3801,118.7687,118.1673,118.7501,22565.0
2020-02-21 11:00:00,128.42,128.61,128.06,128.61,24083.0,118.8057,118.9814,118.4726,118.9814,24083.0
2020-02-21 11:30:00,128.62,128.66,128.41,128.41,17974.0,118.9907,119.0277,118.7964,118.7964,17974.0
2020-02-21 12:00:00,128.41,128.63,128.33,128.41,26151.0,118.7964,118.9999,118.7224,118.7964,26151.0
2020-02-21 12:30:00,128.44,128.56,128.3,128.3,22876.0,118.8242,118.9352,118.6946,118.6946,22876.0
2020-02-21 13:00:00,128.33,128.4,128.15,128.37,11758.0,118.7224,118.7872,118.5559,118.7594,11758.0
2020-02-21 13:30:00,128.25,128.46,128.1,128.26,13994.0,118.6484,118.8427,118.5096,118.6576,13994.0
2020-02-21 14:00:00,128.22,128.35,127.86,128.03,15258.0,118.6206,118.7409,118.2876,118.4449,15258.0
2020-02-21 14:30:00,128.03,128.31,127.94,128.29,15873.0,118.4449,118.7039,118.3616,118.6854,15873.0
2020-02-21 15:00:00,128.32,128.61,128.32,128.56,28875.0,118.7131,118.9814,118.7131,118.9352,28875.0
2020-02-21 15:30:00,128.58,128.83,128.52,128.58,69307.0,118.9537,119.185,118.8982,118.9537,69307.0
2020-02-24 09:30:00,125.18,127.13,125.0,127.08,40052.0,115.8082,117.6122,115.6417,117.566,40052.0
2020-02-24 10:00:00,127.11,127.89,126.82,126.93,48613.0,117.5937,118.3153,117.3254,117.4272,48613.0
2020-02-24 10:30:00,126.91,126.91,126.27,126.73,31788.0,117.4087,117.4087,116.8166,117.2422,31788.0
2020-02-24 11:00:00,126.67,127.22,126.37,126.85,24744.0,117.1867,117.6955,116.9091,117.3532,24744.0
2020-02-24 11:30:00,126.94,127.09,126.34,127.07,20933.0,117.4365,117.5752,116.8814,117.5567,20933.0
2020-02-24 12:00:00,127.04,127.04,126.54,126.8,15015.0,117.529,117.529,117.0664,117.3069,15015.0
2020-02-24 12:30:00,126.76,126.88,126.4,126.53,15722.0,117.2699,117.381,116.9369,117.0572,15722.0
2020-02-24 13:00:00,126.45,126.47,126.06,126.26,14698.0,116.9831,117.0016,116.6223,116.8074,14698.0
2020-02-24 13:30:00,126.32,126.44,126.13,126.44,18621.0,116.8629,116.9739,116.6871,116.9739,18621.0
2020-02-24 14:00:00,126.44,126.66,126.07,126.61,15814.0,116.9739,117.1774,116.6316,117.1312,15814.0
2020-02-24 14:30:00,126.63,127.33,126.55,127.24,18700.0,117.1497,117.7973,117.0757,117.714,18700.0
2020-02-24 15:00:00,127.32,127.5,126.89,127.06,25739.0,117.788,117.9545,117.3902,117.5475,25739.0
2020-02-24 15:30:00,127.02,127.36,126.84,126.97,91586.0,117.5105,117.825,117.3439,117.4642,91586.0
2020-02-25 09:30:00,127.42,127.68,126.27,127.19,27797.0,117.8805,118.1211,116.8166,117.6677,27797.0
2020-02-25 10:00:00,127.19,127.68,126.55,126.67,17984.0,117.6677,118.1211,117.0757,117.1867,17984.0
2020-02-25 10:30:00,126.74,127.23,126.24,127.23,57304.0,117.2514,117.7047,116.7889,117.7047,57304.0
2020-02-25 11:00:00,127.24,127.34,126.37,126.83,51484.0,117.714,117.8065,116.9091,117.3347,51484.0
2020-02-25 11:30:00,126.92,127.56,126.68,127.47,43719.0,117.418,118.01,117.1959,117.9268,43719.0
2020-02-25 12:00:00,127.5,127.67,126.65,126.79,25313.0,117.9545,118.1118,117.1682,117.2977,25313.0
2020-02-25 12:30:00,126.86,127.02,126.28,126.3,25715.0,117.3624,117.5105,116.8259,116.8444,25715.0
2020-02-25 13:00:00,126.12,126.32,125.72,125.75,17346.0,116.6779,116.8629,116.3078,116.3356,17346.0
2020-02-25 13:30:00,125.73,126.01,125.39,125.48,26642.0,116.317,116.5761,116.0025,116.0858,26642.0
2020-02-25 14:00:00,125.5,125.5,124.35,124.35,27810.0,116.1043,116.1043,115.0404,115.0404,27810.0
2020-02-25 14:30:00,124.43,124.86,124.1,124.69,19642.0,115.1144,115.5122,114.8091,115.3549,19642.0
2020-02-25 15:00:00,124.87,124.99,124.29,124.57,26791.0,115.5214,115.6324,114.9849,115.2439,26791.0
2020-02-25 15:30:00,124.57,124.61,123.8,123.94,108352.0,115.2439,115.2809,114.5315,114.6611,108352.0
2020-02-26 09:30:00,124.63,125.78,124.47,124.76,30524.0,115.2994,116.3633,115.1514,115.4197,30524.0
2020-02-26 10:00:00,124.84,124.97,124.0,124.21,32772.0,115.4937,115.6139,114.7166,114.9108,32772.0
2020-02-26 10:30:00,124.18,124.63,124.13,124.17,45041.0,114.8831,115.2994,114.8368,114.8738,45041.0
2020-02-26 11:00:00,124.2,124.88,123.93,124.88,35336.0,114.9016,115.5307,114.6518,115.5307,35336.0
2020-02-26 11:30:00,124.89,124.89,123.69,123.82,17916.0,115.5399,115.5399,114.4298,114.55,17916.0
2020-02-26 12:00:00,123.81,123.82,122.41,122.93,57568.0,114.5408,114.55,113.2456,113.7267,57568.0
2020-02-26 12:30:00,122.97,124.13,122.97,123.55,41904.0,113.7637,114.8368,113.7637,114.3003,41904.0
2020-02-26 13:00:00,123.54,123.69,123.03,123.43,24633.0,114.291,114.4298,113.8192,114.1892,24633.0
2020-02-26 13:30:00,123.42,123.44,122.25,122.79,39691.0,114.18,114.1985,113.0976,113.5972,39691.0
2020-02-26 14:00:00,122.77,123.79,122.66,123.31,40735.0,113.5787,114.5223,113.4769,114.0782,40735.0
2020-02-26 14:30:00,123.4,123.88,123.22,123.5,20954.0,114.1615,114.6056,113.995,114.254,20954.0
2020-02-26 15:00:00,123.54,124.3,123.45,123.74,37311.0,114.291,114.9941,114.2077,114.476,37311.0
2020-02-26 15:30:00,123.76,124.2,123.67,123.67,113064.0,114.4945,114.9016,114.4113,114.4113,113064.0
2020-02-27 09:30:00,121.7,122.8,121.25,121.87,66343.0,112.5888,113.6064,112.1724,112.746,66343.0
2020-02-27 10:00:00,122.09,122.81,121.53,122.17,66884.0,112.9496,113.6157,112.4315,113.0236,66884.0
2020-02-27 10:30:00,122.24,123.54,121.66,123.4,70174.0,113.0883,114.291,112.5518,114.1615,70174.0
2020-02-27 11:00:00,123.47,123.78,122.93,122.98,51924.0,114.2262,114.513,113.7267,113.7729,51924.0
2020-02-27 11:30:00,122.98,123.9,122.51,123.79,32926.0,113.7729,114.6241,113.3381,114.5223,32926.0
2020-02-27 12:00:00,123.72,124.19,123.51,123.72,24797.0,114.4575,114.8923,114.2633,114.4575,24797.0
2020-02-27 12:30:00,123.87,124.28,123.16,123.17,33276.0,114.5963,114.9756,113.9395,113.9487,33276.0
2020-02-27 13:00:00,123.16,123.56,122.47,122.64,26443.0,113.9395,114.3095,113.3011,113.4584,26443.0
2020-02-27 13:30:00,122.47,122.65,120.43,120.5,48137.0,113.3011,113.4676,111.4138,111.4786,48137.0
2020-02-27 14:00:00,120.57,120.57,119.04,120.02,64931.0,111.5434,111.5434,110.1279,111.0345,64931.0
2020-02-27 14:30:00,119.93,120.19,119.7,120.0,70873.0,110.9513,111.1918,110.7385,111.016,70873.0
2020-02-27 15:00:00,120.02,120.47,119.46,120.0,49349.0,111.0345,111.4508,110.5165,111.016,49349.0
2020-02-27 15:30:00,119.93,120.08,118.11,118.11,125363.0,110.9513,111.09,109.2675,109.2675,125363.0
2020-02-28 09:30:00,114.87,116.7,113.56,113.8,55086.0,106.2701,107.9631,105.0582,105.2802,55086.0
2020-02-28 10:00:00,113.66,114.43,112.68,112.69,45716.0,105.1507,105.863,104.2441,104.2533,45716.0
2020-02-28 10:30:00,112.47,114.08,112.14,113.72,56429.0,104.0498,105.5392,103.7445,105.2062,56429.0
2020-02-28 11:00:00,113.91,115.54,112.94,115.48,48824.0,105.382,106.8899,104.4846,106.8344,48824.0
2020-02-28 11:30:00,115.49,116.63,114.84,115.22,59359.0,106.8437,107.8983,106.2423,106.5939,59359.0
2020-02-28 12:00:00,115.45,115.74,114.78,115.62,20504.0,106.8067,107.075,106.1868,106.9639,20504.0
2020-02-28 12:30:00,115.77,116.22,114.98,116.17,16230.0,107.1027,107.519,106.3719,107.4728,16230.0
2020-02-28 13:00:00,116.22,116.42,115.05,115.34,27970.0,107.519,107.7041,106.4366,106.7049,27970.0
2020-02-28 13:30:00,115.19,115.19,113.74,114.29,33597.0,106.5661,106.5661,105.2247,105.7335,33597.0
2020-02-28 14:00:00,114.33,114.33,113.0,113.67,33228.0,105.7705,105.7705,104.5401,105.1599,33228.0
2020-02-28 14:30:00,113.83,115.11,113.67,113.99,37117.0,105.308,106.4921,105.1599,105.456,37117.0
2020-02-28 15:00:00,114.1,114.12,112.19,112.21,55467.0,105.5577,105.5762,103.7907,103.8092,55467.0
2020-02-28 15:30:00,112.1,114.92,111.96,114.92,144980.0,103.7075,106.3164,103.578,106.3164,144980.0
2020-03-02 09:30:00,115.38,116.29,114.73,115.78,62355.0,106.7419,107.5838,106.1406,107.112,62355.0
2020-03-02 10:00:00,115.88,116.31,115.38,115.91,29000.0,107.2045,107.6023,106.7419,107.2322,29000.0
2020-03-02 10:30:00,116.08,118.18,115.57,117.68,27530.0,107.3895,109.3323,106.9177,108.8697,27530.0
2020-03-02 11:00:00,117.68,118.67,117.62,118.49,29072.0,108.8697,109.7856,108.8142,109.6191,29072.0
2020-03-02 11:30:00,118.59,119.46,118.3,119.2,16332.0,109.7116,110.5165,109.4433,110.2759,16332.0
2020-03-02 12:00:00,119.28,119.46,118.31,118.69,22450.0,110.3499,110.5165,109.4526,109.8041,22450.0
2020-03-02 12:30:00,118.83,119.34,118.81,119.04,14124.0,109.9336,110.4054,109.9151,110.1279,14124.0
2020-03-02 13:00:00,119.02,119.09,118.01,118.17,19914.0,110.1094,110.1742,109.175,109.323,19914.0
2020-03-02 13:30:00,118.28,118.45,117.83,118.35,27430.0,109.4248,109.5821,109.0085,109.4896,27430.0
2020-03-02 14:00:00,118.41,118.71,117.83,117.83,19797.0,109.5451,109.8226,109.0085,109.0085,19797.0
2020-03-02 14:30:00,117.98,118.08,117.16,117.8,36391.0,109.1473,109.2398,108.3887,108.9807,36391.0
2020-03-02 15:00:00,117.87,119.29,117.87,119.08,38680.0,109.0455,110.3592,109.0455,110.1649,38680.0
2020-03-02 15:30:00,119.1,120.85,119.08,120.84,155796.0,110.1834,111.8024,110.1649,111.7931,155796.0
2020-03-03 09:30:00,120.65,121.23,120.06,120.88,27189.0,111.6174,112.1539,111.0715,111.8302,27189.0
2020-03-03 10:00:00,120.97,124.5,120.97,123.61,46299.0,111.9134,115.1791,111.9134,114.3558,46299.0
2020-03-03 10:30:00,123.58,124.18,123.02,123.72,37488.0,114.328,114.8831,113.8099,114.4575,37488.0
2020-03-03 11:00:00,123.6,123.69,120.65,120.99,28947.0,114.3465,114.4298,111.6174,111.9319,28947.0
2020-03-03 11:30:00,120.81,122.94,120.81,122.83,22397.0,111.7654,113.7359,111.7654,113.6342,22397.0
2020-03-03 12:00:00,122.79,123.55,122.51,122.81,26784.0,113.5972,114.3003,113.3381,113.6157,26784.0
2020-03-03 12:30:00,122.82,123.11,122.2,122.41,24390.0,113.6249,113.8932,113.0513,113.2456,24390.0
2020-03-03 13:00:00,122.28,122.28,121.03,121.56,17027.0,113.1253,113.1253,111.9689,112.4592,17027.0
2020-03-03 13:30:00,121.45,121.91,120.0,120.0,56966.0,112.3575,112.783,111.016,111.016,56966.0
2020-03-03 14:00:00,120.1,120.23,118.23,119.33,34292.0,111.1085,111.2288,109.3785,110.3962,34292.0
2020-03-03 14:30:00,119.34,119.73,118.42,119.47,54290.0,110.4054,110.7662,109.5543,110.5257,54290.0
2020-03-03 15:00:00,119.47,121.06,119.46,120.93,31834.0,110.5257,111.9967,110.5165,111.8764,31834.0
2020-03-03 15:30:00,121.08,121.08,119.17,119.4,103595.0,112.0152,112.0152,110.2482,110.461,103595.0
2020-03-04 09:30:00,121.67,122.84,121.26,121.56,19614.0,112.561,113.6434,112.1817,112.4592,19614.0
2020-03-04 10:00:00,121.52,122.57,121.18,122.38,28819.0,112.4222,113.3936,112.1077,113.2179,28819.0
2020-03-04 10:30:00,122.43,122.46,120.86,121.09,44869.0,113.2641,113.2919,111.8116,112.0244,44869.0
2020-03-04 11:00:00,121.28,121.34,120.66,120.88,14525.0,112.2002,112.2557,111.6266,111.8302,14525.0
2020-03-04 11:30:00,121.06,121.28,120.72,121.28,26905.0,111.9967,112.2002,111.6821,112.2002,26905.0
2020-03-04 12:00:00,121.5,121.58,121.0,121.16,25750.0,112.4037,112.4777,111.9412,112.0892,25750.0
2020-03-04 12:30:00,121.24,122.38,121.23,122.36,10103.0,112.1632,113.2179,112.1539,113.1993,10103.0
2020-03-04 13:00:00,122.54,122.89,122.37,122.71,8679.0,113.3659,113.6897,113.2086,113.5231,8679.0
2020-03-04 13:30:00,122.75,122.98,122.26,122.43,20571.0,113.5601,113.7729,113.1068,113.2641,20571.0
2020-03-04 14:00:00,122.45,122.8,122.25,122.62,63016.0,113.2826,113.6064,113.0976,113.4399,63016.0
2020-03-04 14:30:00,122.67,123.0,122.28,123.0,29186.0,113.4861,113.7914,113.1253,113.7914,29186.0
2020-03-04 15:00:00,122.91,123.27,122.84,123.27,15575.0,113.7082,114.0412,113.6434,114.0412,15575.0
2020-03-04 15:30:00,123.37,124.48,123.31,124.36,94007.0,114.1337,115.1606,114.0782,115.0496,94007.0
2020-03-05 09:30:00,122.26,124.11,122.12,123.34,79673.0,113.1068,114.8183,112.9773,114.106,79673.0
2020-03-05 10:00:00,123.73,124.6,123.42,124.01,52365.0,114.4668,115.2716,114.18,114.7258,52365.0
2020-03-05 10:30:00,123.97,124.15,123.4,124.04,42607.0,114.6888,114.8553,114.1615,114.7536,42607.0
2020-03-05 11:00:00,124.02,124.72,123.85,124.1,25486.0,114.7351,115.3827,114.5778,114.8091,25486.0
2020-03-05 11:30:00,124.2,124.28,122.79,123.1,23215.0,114.9016,114.9756,113.5972,113.8839,23215.0
2020-03-05 12:00:00,123.16,123.16,122.35,122.72,46544.0,113.9395,113.9395,113.1901,113.5324,46544.0
2020-03-05 12:30:00,122.74,122.87,121.46,121.94,24207.0,113.5509,113.6712,112.3667,112.8108,24207.0
2020-03-05 13:00:00,121.9,122.37,121.72,122.32,22475.0,112.7738,113.2086,112.6073,113.1623,22475.0
2020-03-05 13:30:00,122.37,123.06,122.19,122.44,21779.0,113.2086,113.8469,113.0421,113.2734,21779.0
2020-03-05 14:00:00,122.43,122.64,121.62,121.98,28765.0,113.2641,113.4584,112.5147,112.8478,28765.0
2020-03-05 14:30:00,121.97,122.57,121.97,122.29,26691.0,112.8385,113.3936,112.8385,113.1346,26691.0
2020-03-05 15:00:00,122.29,122.29,121.54,122.08,27158.0,113.1346,113.1346,112.4407,112.9403,27158.0
2020-03-05 15:30:00,122.02,123.08,121.85,122.66,132935.0,112.8848,113.8654,112.7275,113.4769,132935.0
2020-03-06 09:30:00,119.38,119.92,117.27,117.83,38782.0,110.4424,110.942,108.4904,109.0085,38782.0
2020-03-06 10:00:00,117.86,118.6,117.51,118.4,35854.0,109.0362,109.7208,108.7124,109.5358,35854.0
2020-03-06 10:30:00,118.51,119.38,118.13,119.38,32577.0,109.6376,110.4424,109.286,110.4424,32577.0
2020-03-06 11:00:00,119.32,119.76,118.43,118.47,38562.0,110.3869,110.794,109.5636,109.6006,38562.0
2020-03-06 11:30:00,118.62,119.07,117.93,118.29,19255.0,109.7393,110.1557,109.101,109.4341,19255.0
2020-03-06 12:00:00,118.37,118.39,116.88,116.96,17178.0,109.5081,109.5266,108.1296,108.2036,17178.0
2020-03-06 12:30:00,116.97,118.16,116.97,117.49,19170.0,108.2129,109.3138,108.2129,108.6939,19170.0
2020-03-06 13:00:00,117.55,118.31,117.41,118.08,22086.0,108.7495,109.4526,108.6199,109.2398,22086.0
2020-03-06 13:30:00,118.08,118.37,117.3,117.44,26679.0,109.2398,109.5081,108.5182,108.6477,26679.0
2020-03-06 14:00:00,117.46,117.49,116.44,116.95,26880.0,108.6662,108.6939,107.7226,108.1944,26880.0
2020-03-06 14:30:00,117.01,117.09,115.8,115.96,27476.0,108.2499,108.3239,107.1305,107.2785,27476.0
2020-03-06 15:00:00,115.91,116.89,115.53,116.7,33197.0,107.2322,108.1389,106.8807,107.9631,33197.0
2020-03-06 15:30:00,116.57,120.28,116.41,119.74,195981.0,107.8428,111.2751,107.6948,110.7755,195981.0
2020-03-09 09:30:00,112.27,112.27,102.12,109.89,15571.0,103.8647,103.8647,94.4746,101.6629,15571.0
2020-03-09 10:00:00,110.22,118.64,110.22,118.22,99904.0,101.9682,109.7579,101.9682,109.3693,99904.0
2020-03-09 10:30:00,118.33,120.01,116.48,116.48,136856.0,109.4711,111.0253,107.7596,107.7596,136856.0
2020-03-09 11:00:00,116.55,117.24,115.97,116.58,68053.0,107.8243,108.4627,107.2877,107.8521,68053.0
2020-03-09 11:30:00,116.57,118.37,116.28,117.38,19197.0,107.8428,109.5081,107.5745,108.5922,19197.0
2020-03-09 12:00:00,117.31,117.73,116.28,116.28,24002.0,108.5274,108.916,107.5745,107.5745,24002.0
2020-03-09 12:30:00,116.04,116.23,115.31,115.52,21849.0,107.3525,107.5283,106.6772,106.8714,21849.0
2020-03-09 13:00:00,115.51,115.96,115.26,115.33,30966.0,106.8622,107.2785,106.6309,106.6957,30966.0
2020-03-09 13:30:00,115.31,115.32,114.36,114.58,29743.0,106.6772,106.6864,105.7983,106.0018,29743.0
2020-03-09 14:00:00,114.55,115.32,113.84,114.51,31152.0,105.9741,106.6864,105.3172,105.937,31152.0
2020-03-09 14:30:00,114.36,115.82,113.89,115.41,33571.0,105.7983,107.149,105.3635,106.7697,33571.0
2020-03-09 15:00:00,115.35,116.91,114.68,116.75,55798.0,106.7142,108.1574,106.0943,108.0093,55798.0
2020-03-09 15:30:00,116.74,116.74,114.98,115.0,160305.0,108.0001,108.0001,106.3719,106.3904,160305.0
2020-03-10 09:30:00,117.55,118.66,116.2,116.75,53366.0,108.7495,109.7764,107.5005,108.0093,53366.0
2020-03-10 10:00:00,116.67,116.98,116.11,116.24,35193.0,107.9353,108.2221,107.4173,107.5375,35193.0
2020-03-10 10:30:00,116.24,116.24,114.13,114.38,50271.0,107.5375,107.5375,105.5855,105.8168,50271.0
2020-03-10 11:00:00,114.46,114.64,112.19,112.19,37872.0,105.8908,106.0573,103.7907,103.7907,37872.0
2020-03-10 11:30:00,112.22,112.87,111.28,111.34,40193.0,103.8185,104.4198,102.9489,103.0044,40193.0
2020-03-10 12:00:00,111.53,112.79,111.52,112.06,85448.0,103.1802,104.3458,103.1709,103.6705,85448.0
2020-03-10 12:30:00,112.18,112.18,110.64,111.98,47177.0,103.7815,103.7815,102.3568,103.5965,47177.0
2020-03-10 13:00:00,112.01,112.95,111.48,112.23,38643.0,103.6242,104.4938,103.1339,103.8277,38643.0
2020-03-10 13:30:00,112.29,112.44,110.78,111.23,124235.0,103.8833,104.022,102.4863,102.9026,124235.0
2020-03-10 14:00:00,111.25,113.21,111.0,113.04,58506.0,102.9211,104.7344,102.6898,104.5771,58506.0
2020-03-10 14:30:00,113.03,115.73,113.03,115.47,42799.0,104.5679,107.0657,104.5679,106.8252,42799.0
2020-03-10 15:00:00,115.55,117.12,115.16,116.58,48841.0,106.8992,108.3516,106.5384,107.8521,48841.0
2020-03-10 15:30:00,116.62,118.6,116.03,118.4,141934.0,107.8891,109.7208,107.3433,109.5358,141934.0
2020-03-11 09:30:00,115.72,116.32,114.49,114.92,52370.0,107.0565,107.6115,105.9185,106.3164,52370.0
2020-03-11 10:00:00,114.87,116.08,114.45,115.04,96538.0,106.2701,107.3895,105.8815,106.4274,96538.0
2020-03-11 10:30:00,114.83,115.45,114.54,115.12,55598.0,106.2331,106.8067,105.9648,106.5014,55598.0
2020-03-11 11:00:00,115.11,115.51,114.52,114.8,48321.0,106.4921,106.8622,105.9463,106.2053,48321.0
2020-03-11 11:30:00,114.68,115.77,114.5,115.77,61276.0,106.0943,107.1027,105.9278,107.1027,61276.0
2020-03-11 12:00:00,115.66,116.63,115.48,116.04,29389.0,107.001,107.8983,106.8344,107.3525,29389.0
2020-03-11 12:30:00,115.86,116.03,115.28,115.75,44158.0,107.186,107.3433,106.6494,107.0842,44158.0
2020-03-11 13:00:00,115.69,116.03,114.79,115.95,30074.0,107.0287,107.3433,106.1961,107.2692,30074.0
2020-03-11 13:30:00,115.94,116.23,115.36,116.14,20414.0,107.26,107.5283,106.7234,107.445,20414.0
2020-03-11 14:00:00,116.18,116.32,115.21,115.28,38670.0,107.482,107.6115,106.5846,106.6494,38670.0
2020-03-11 14:30:00,115.25,115.75,114.5,114.77,36533.0,106.6216,107.0842,105.9278,106.1776,36533.0
2020-03-11 15:00:00,114.88,115.02,113.51,114.53,44597.0,106.2793,106.4089,105.0119,105.9556,44597.0
2020-03-11 15:30:00,114.42,116.02,114.39,114.9,242577.0,105.8538,107.334,105.826,106.2979,242577.0
2020-03-12 09:30:00,108.39,108.55,106.55,108.55,20573.0,100.2752,100.4233,98.573,100.4233,20573.0
2020-03-12 10:00:00,107.92,108.54,106.45,107.58,102919.0,99.8404,100.414,98.4805,99.5259,102919.0
2020-03-12 10:30:00,107.85,109.32,107.85,108.81,160280.0,99.7757,101.1356,99.7757,100.6638,160280.0
2020-03-12 11:00:00,108.82,108.96,107.47,107.57,96061.0,100.673,100.8026,99.4241,99.5166,96061.0
2020-03-12 11:30:00,107.56,107.98,106.98,107.56,88597.0,99.5074,99.8959,98.9708,99.5074,88597.0
2020-03-12 12:00:00,107.56,108.84,106.83,108.61,65514.0,99.5074,100.6915,98.832,100.4788,65514.0
2020-03-12 12:30:00,108.44,111.0,107.17,110.98,64909.0,100.3215,102.6898,99.1466,102.6713,64909.0
2020-03-12 13:00:00,110.99,112.07,109.26,109.81,48357.0,102.6806,103.6797,101.0801,101.5889,48357.0
2020-03-12 13:30:00,109.85,110.19,106.21,106.98,29546.0,101.6259,101.9405,98.2584,98.9708,29546.0
2020-03-12 14:00:00,107.19,107.4,105.09,106.1,57817.0,99.1651,99.3593,97.2223,98.1567,57817.0
2020-03-12 14:30:00,105.99,107.26,105.04,105.36,98477.0,98.0549,99.2298,97.176,97.4721,98477.0
2020-03-12 15:00:00,105.35,107.01,105.08,105.11,55156.0,97.4628,98.9985,97.213,97.2408,55156.0
2020-03-12 15:30:00,105.32,106.45,103.1,103.42,109546.0,97.4351,98.4805,95.3813,95.6773,109546.0
2020-03-13 09:30:00,109.21,110.43,108.06,109.03,78435.0,101.0338,102.1625,99.9699,100.8673,78435.0
2020-03-13 10:00:00,109.0,111.03,108.84,109.78,45948.0,100.8396,102.7176,100.6915,101.5612,45948.0
2020-03-13 10:30:00,109.6,110.18,107.9,108.53,47486.0,101.3946,101.9312,99.8219,100.4048,47486.0
2020-03-13 11:00:00,108.0,108.62,106.97,107.21,34015.0,99.9144,100.488,98.9615,99.1836,34015.0
2020-03-13 11:30:00,107.14,107.21,104.26,105.91,33304.0,99.1188,99.1836,96.4544,97.9809,33304.0
2020-03-13 12:00:00,106.09,106.53,105.3,105.61,21209.0,98.1474,98.5545,97.4166,97.7034,21209.0
2020-03-13 12:30:00,105.64,108.0,105.57,107.62,20049.0,97.7311,99.9144,97.6664,99.5629,20049.0
2020-03-13 13:00:00,107.59,108.18,106.93,108.11,20937.0,99.5351,100.081,98.9245,100.0162,20937.0
2020-03-13 13:30:00,108.29,109.28,107.65,109.0,21663.0,100.1827,101.0986,99.5906,100.8396,21663.0
2020-03-13 14:00:00,108.99,108.99,107.11,107.53,22938.0,100.8303,100.8303,99.0911,99.4796,22938.0
2020-03-13 14:30:00,107.45,108.03,106.51,107.67,25006.0,99.4056,99.9422,98.536,99.6091,25006.0
2020-03-13 15:00:00,107.62,109.54,107.48,109.52,44915.0,99.5629,101.3391,99.4334,101.3206,44915.0
2020-03-13 15:30:00,109.55,112.65,107.79,111.7,191679.0,101.3484,104.2163,99.7202,103.3374,191679.0
2020-03-16 09:30:00,99.52,103.1,94.64,102.25,40668.0,92.3708,95.6936,87.8414,94.9047,40668.0
2020-03-16 10:00:00,102.4,103.91,99.34,100.67,66933.0,95.0439,96.4455,92.2038,93.4382,66933.0
2020-03-16 10:30:00,100.68,102.43,100.56,101.22,49006.0,93.4475,95.0718,93.3361,93.9487,49006.0
2020-03-16 11:00:00,101.02,103.26,100.45,103.01,44649.0,93.7631,95.8422,93.234,95.6101,44649.0
2020-03-16 11:30:00,103.08,104.35,102.11,103.52,41606.0,95.6751,96.8539,94.7748,96.0835,41606.0
2020-03-16 12:00:00,103.55,104.44,102.27,103.11,39327.0,96.1113,96.9374,94.9233,95.7029,39327.0
2020-03-16 12:30:00,103.09,103.15,101.01,101.36,28531.0,95.6844,95.7401,93.7538,94.0786,28531.0
2020-03-16 13:00:00,101.21,102.91,101.06,101.86,27085.0,93.9394,95.5173,93.8002,94.5427,27085.0
2020-03-16 13:30:00,101.72,101.99,100.42,101.2,45059.0,94.4128,94.6634,93.2062,93.9301,45059.0
2020-03-16 14:00:00,101.05,101.07,99.33,100.19,35687.0,93.7909,93.8095,92.1945,92.9927,35687.0
2020-03-16 14:30:00,100.11,101.76,100.08,101.45,33294.0,92.9184,94.4499,92.8906,94.1622,33294.0
2020-03-16 15:00:00,101.6,102.03,100.47,100.47,44102.0,94.3014,94.7005,93.2526,93.2526,44102.0
2020-03-16 15:30:00,100.48,100.58,97.42,97.71,132657.0,93.2619,93.3547,90.4217,90.6908,132657.0
2020-03-17 09:30:00,99.56,101.71,97.06,97.15,57415.0,92.4079,94.4035,90.0875,90.1711,57415.0
2020-03-17 10:00:00,97.23,103.95,97.08,103.64,43558.0,90.2453,96.4826,90.1061,96.1949,43558.0
2020-03-17 10:30:00,103.68,106.43,103.01,105.55,78864.0,96.232,98.7844,95.6101,97.9676,78864.0
2020-03-17 11:00:00,105.31,105.36,102.97,103.06,59245.0,97.7449,97.7913,95.573,95.6565,59245.0
2020-03-17 11:30:00,102.89,104.51,101.41,104.25,51037.0,95.4987,97.0024,94.1251,96.761,51037.0
2020-03-17 12:00:00,104.16,105.85,103.32,103.52,39121.0,96.6775,98.2461,95.8978,96.0835,39121.0
2020-03-17 12:30:00,103.67,104.17,101.95,102.4,40457.0,96.2227,96.6868,94.6263,95.0439,40457.0
2020-03-17 13:00:00,102.3,102.95,100.27,100.71,32274.0,94.9511,95.5544,93.0669,93.4753,32274.0
2020-03-17 13:30:00,100.7,101.33,100.18,100.84,37709.0,93.4661,94.0508,92.9834,93.596,37709.0
2020-03-17 14:00:00,100.59,101.96,99.45,101.96,44659.0,93.364,94.6355,92.3059,94.6355,44659.0
2020-03-17 14:30:00,102.08,103.91,101.13,101.4,29858.0,94.7469,96.4455,93.8652,94.1158,29858.0
2020-03-17 15:00:00,101.31,101.48,98.78,98.95,67299.0,94.0322,94.19,91.684,91.8418,67299.0
2020-03-17 15:30:00,98.98,102.65,98.98,102.6,205448.0,91.8696,95.276,91.8696,95.2296,205448.0
2020-03-18 09:30:00,95.31,99.42,91.39,92.82,66578.0,88.4633,92.278,84.8249,86.1521,66578.0
2020-03-18 10:00:00,92.6,93.36,90.82,91.42,73940.0,85.9479,86.6533,84.2958,84.8527,73940.0
2020-03-18 10:30:00,91.52,91.75,88.63,88.63,39057.0,84.9455,85.159,82.2631,82.2631,39057.0
2020-03-18 11:00:00,88.57,88.57,84.26,84.59,71423.0,82.2074,82.2074,78.207,78.5133,71423.0
2020-03-18 11:30:00,84.49,90.28,84.49,88.67,140830.0,78.4205,83.7946,78.4205,82.3002,140830.0
2020-03-18 12:00:00,88.19,88.56,86.31,87.09,63895.0,81.8547,82.1982,80.1098,80.8338,63895.0
2020-03-18 12:30:00,86.9,87.73,84.97,87.65,41630.0,80.6574,81.4278,78.866,81.3535,41630.0
2020-03-18 13:00:00,87.13,87.41,86.51,87.22,46955.0,80.8709,81.1308,80.2954,80.9544,46955.0
2020-03-18 13:30:00,87.11,87.14,83.82,83.83,52149.0,80.8523,80.8802,77.7987,77.8079,52149.0
2020-03-18 14:00:00,83.84,84.26,82.77,82.92,56365.0,77.8172,78.207,76.8241,76.9633,56365.0
2020-03-18 14:30:00,82.92,86.5,82.59,86.0,67757.0,76.9633,80.2861,76.657,79.8221,67757.0
2020-03-18 15:00:00,85.85,87.94,85.83,86.03,70983.0,79.6828,81.6227,79.6643,79.8499,70983.0
2020-03-18 15:30:00,86.02,101.44,85.78,96.64,297968.0,79.8406,94.1529,79.6179,89.6977,297968.0
2020-03-19 09:30:00,95.72,99.48,93.45,98.15,54955.0,88.8438,92.3337,86.7369,91.0992,54955.0
2020-03-19 10:00:00,98.18,98.48,96.86,98.34,53762.0,91.1271,91.4055,89.9019,91.2756,53762.0
2020-03-19 10:30:00,98.35,99.17,96.41,97.39,29306.0,91.2849,92.046,89.4842,90.3938,29306.0
2020-03-19 11:00:00,97.25,98.77,97.16,98.76,64529.0,90.2639,91.6747,90.1804,91.6654,64529.0
2020-03-19 11:30:00,98.63,99.0,97.56,97.56,29245.0,91.5448,91.8882,90.5516,90.5516,29245.0
2020-03-19 12:00:00,97.63,97.71,94.75,94.8,42556.0,90.6166,90.6908,87.9435,87.9899,42556.0
2020-03-19 12:30:00,94.79,95.24,93.63,94.95,34980.0,87.9806,88.3983,86.9039,88.1291,34980.0
2020-03-19 13:00:00,94.95,95.15,94.65,94.92,45343.0,88.1291,88.3147,87.8507,88.1013,45343.0
2020-03-19 13:30:00,94.92,97.19,94.83,96.39,52713.0,88.1013,90.2082,88.0177,89.4657,52713.0
2020-03-19 14:00:00,96.24,97.07,95.64,96.18,61286.0,89.3264,90.0968,88.7695,89.2708,61286.0
2020-03-19 14:30:00,96.18,98.35,96.18,97.46,77402.0,89.2708,91.2849,89.2708,90.4588,77402.0
2020-03-19 15:00:00,97.46,97.72,96.34,97.09,75041.0,90.4588,90.7001,89.4193,90.1154,75041.0
2020-03-19 15:30:00,97.14,97.84,92.95,94.16,171489.0,90.1618,90.8115,86.2728,87.3959,171489.0
2020-03-20 09:30:00,96.29,96.46,90.68,92.07,134398.0,89.3729,89.5306,84.1659,85.456,134398.0
2020-03-20 10:00:00,91.93,94.12,91.14,92.69,38652.0,85.3261,87.3587,84.5928,86.0315,38652.0
2020-03-20 10:30:00,93.37,94.26,91.8,93.0,47653.0,86.6626,87.4887,85.2054,86.3192,47653.0
2020-03-20 11:00:00,92.99,93.8,91.49,91.5,84814.0,86.3099,87.0617,84.9177,84.927,84814.0
2020-03-20 11:30:00,91.61,92.68,90.08,92.31,52462.0,85.0291,86.0222,83.609,85.6788,52462.0
2020-03-20 12:00:00,92.3,92.9,88.93,88.93,33263.0,85.6695,86.2264,82.5416,82.5416,33263.0
2020-03-20 12:30:00,88.93,89.5,87.51,89.2,45554.0,82.5416,83.0706,81.2236,82.7922,45554.0
2020-03-20 13:00:00,89.13,89.92,87.73,88.42,38291.0,82.7272,83.4605,81.4278,82.0682,38291.0
2020-03-20 13:30:00,88.49,89.36,87.27,87.85,41167.0,82.1332,82.9407,81.0008,81.5392,41167.0
2020-03-20 14:00:00,87.99,88.18,86.15,86.64,37991.0,81.6691,81.8454,79.9613,80.4161,37991.0
2020-03-20 14:30:00,86.64,87.79,85.43,85.83,41509.0,80.4161,81.4835,79.293,79.6643,41509.0
2020-03-20 15:00:00,86.14,86.34,83.83,85.44,60504.0,79.952,80.1376,77.8079,79.3023,60504.0
2020-03-20 15:30:00,85.82,86.49,81.61,82.83,186065.0,79.655,80.2769,75.7474,76.8798,186065.0
2020-03-23 09:30:00,82.27,83.6,79.56,80.83,108239.0,76.36,77.5945,73.8447,75.0234,108239.0
2020-03-23 10:00:00,81.05,83.56,80.2,82.5,89105.0,75.2276,77.5573,74.4387,76.5735,89105.0
2020-03-23 10:30:00,82.19,83.03,81.07,81.28,57936.0,76.2858,77.0654,75.2462,75.4411,57936.0
2020-03-23 11:00:00,81.36,81.56,79.29,79.36,39953.0,75.5154,75.701,73.5941,73.659,39953.0
2020-03-23 11:30:00,79.3,80.3,78.74,78.88,55142.0,73.6034,74.5315,73.0836,73.2135,55142.0
2020-03-23 12:00:00,78.94,81.13,77.92,81.03,71466.0,73.2692,75.3019,72.3225,75.2091,71466.0
2020-03-23 12:30:00,80.9,82.97,80.68,82.58,44679.0,75.0884,77.0097,74.8842,76.6477,44679.0
2020-03-23 13:00:00,82.5,83.09,81.62,81.8,38402.0,76.5735,77.1211,75.7567,75.9238,38402.0
2020-03-23 13:30:00,81.66,81.66,79.79,79.87,35637.0,75.7938,75.7938,74.0582,74.1324,35637.0
2020-03-23 14:00:00,79.94,79.97,78.4,79.88,39078.0,74.1974,74.2252,72.768,74.1417,39078.0
2020-03-23 14:30:00,79.8,80.91,78.05,80.13,64456.0,74.0674,75.0977,72.4432,74.3737,64456.0
2020-03-23 15:00:00,80.34,80.49,77.38,77.96,77974.0,74.5686,74.7079,71.8213,72.3596,77974.0
2020-03-23 15:30:00,78.0,78.79,77.37,78.4,170122.0,72.3967,73.13,71.812,72.768,170122.0
2020-03-24 09:30:00,80.79,86.51,80.05,85.09,31504.0,74.9863,80.2954,74.2995,78.9774,31504.0
2020-03-24 10:00:00,85.5,85.73,83.74,84.08,34021.0,79.358,79.5714,77.7244,78.04,34021.0
2020-03-24 10:30:00,84.09,84.99,83.61,84.33,27291.0,78.0493,78.8846,77.6037,78.272,27291.0
2020-03-24 11:00:00,84.15,85.46,84.15,84.28,41660.0,78.105,79.3208,78.105,78.2256,41660.0
2020-03-24 11:30:00,84.02,84.81,83.79,84.69,29248.0,77.9843,78.7175,77.7708,78.6062,29248.0
2020-03-24 12:00:00,84.4,86.78,84.4,86.78,39219.0,78.337,80.546,78.337,80.546,39219.0
2020-03-24 12:30:00,86.68,87.12,85.4,85.45,24513.0,80.4532,80.8616,79.2652,79.3116,24513.0
2020-03-24 13:00:00,85.27,85.8,84.32,85.05,25370.0,79.1445,79.6364,78.2627,78.9403,25370.0
2020-03-24 13:30:00,85.1,85.32,83.32,83.6,27836.0,78.9867,79.1909,77.3346,77.5945,27836.0
2020-03-24 14:00:00,83.84,84.17,82.68,84.07,45049.0,77.8172,78.1235,76.7406,78.0307,45049.0
2020-03-24 14:30:00,83.97,85.62,83.87,85.32,32103.0,77.9379,79.4694,77.8451,79.1909,32103.0
2020-03-24 15:00:00,85.31,85.87,84.63,84.93,56165.0,79.1816,79.7014,78.5505,78.8289,56165.0
2020-03-24 15:30:00,85.0,86.02,83.81,84.91,201016.0,78.8939,79.8406,77.7894,78.8104,201016.0
2020-03-25 09:30:00,84.76,86.6,82.94,83.52,34277.0,78.6711,80.379,76.9819,77.5202,34277.0
2020-03-25 10:00:00,83.85,85.38,82.64,85.05,27730.0,77.8265,79.2466,76.7034,78.9403,27730.0
2020-03-25 10:30:00,85.32,87.31,84.8,86.26,71685.0,79.1909,81.0379,78.7083,80.0634,71685.0
2020-03-25 11:00:00,86.44,86.64,85.32,86.49,20496.0,80.2304,80.4161,79.1909,80.2769,20496.0
2020-03-25 11:30:00,86.49,87.49,85.69,87.31,18199.0,80.2769,81.205,79.5343,81.0379,18199.0
2020-03-25 12:00:00,87.14,89.8,87.14,89.57,21248.0,80.8802,83.3491,80.8802,83.1356,21248.0
2020-03-25 12:30:00,89.93,89.93,88.6,89.1,27758.0,83.4697,83.4697,82.2353,82.6994,27758.0
2020-03-25 13:00:00,89.31,91.6,88.85,90.45,20835.0,82.8943,85.0198,82.4673,83.9524,20835.0
2020-03-25 13:30:00,90.44,91.73,90.07,90.23,25723.0,83.9431,85.1404,83.5997,83.7482,25723.0
2020-03-25 14:00:00,90.23,90.96,88.15,89.88,30615.0,83.7482,84.4257,81.8176,83.4233,30615.0
2020-03-25 14:30:00,90.19,91.74,89.18,90.86,24850.0,83.7111,85.1497,82.7736,84.3329,24850.0
2020-03-25 15:00:00,90.86,92.17,90.73,91.25,45352.0,84.3329,85.5488,84.2123,84.6949,45352.0
2020-03-25 15:30:00,91.22,92.05,89.19,89.45,152718.0,84.6671,85.4374,82.7829,83.0242,152718.0
2020-03-26 09:30:00,89.38,92.29,89.38,91.74,15924.0,82.9592,85.6602,82.9592,85.1497,15924.0
2020-03-26 10:00:00,91.48,96.32,91.32,94.29,46061.0,84.9084,89.4007,84.7599,87.5165,46061.0
2020-03-26 10:30:00,94.14,94.62,91.75,92.59,55368.0,87.3773,87.8228,85.159,85.9387,55368.0
2020-03-26 11:00:00,92.72,94.48,92.36,93.78,17610.0,86.0593,87.6929,85.7252,87.0432,17610.0
2020-03-26 11:30:00,93.74,95.32,93.47,94.6,22308.0,87.006,88.4725,86.7554,87.8043,22308.0
2020-03-26 12:00:00,95.1,95.73,94.1,95.2,24421.0,88.2683,88.8531,87.3402,88.3612,24421.0
2020-03-26 12:30:00,95.18,95.95,94.84,95.78,20343.0,88.3426,89.0573,88.027,88.8995,20343.0
2020-03-26 13:00:00,95.59,95.98,94.5,95.07,19847.0,88.7231,89.0851,87.7114,88.2405,19847.0
2020-03-26 13:30:00,94.82,95.68,94.35,95.03,22916.0,88.0085,88.8067,87.5722,88.2034,22916.0
2020-03-26 14:00:00,95.1,95.6,94.1,95.25,25667.0,88.2683,88.7324,87.3402,88.4076,25667.0
2020-03-26 14:30:00,95.46,96.88,95.46,96.54,25300.0,88.6025,89.9205,88.6025,89.6049,25300.0
2020-03-26 15:00:00,96.67,96.67,95.65,96.57,33736.0,89.7256,89.7256,88.7788,89.6327,33736.0
2020-03-26 15:30:00,96.58,97.43,94.9,96.52,115138.0,89.642,90.431,88.0827,89.5863,115138.0
2020-03-27 09:30:00,95.71,96.26,92.93,94.93,57135.0,88.8345,89.345,86.2542,88.1106,57135.0
2020-03-27 10:00:00,95.0,95.74,93.29,93.78,31939.0,88.1755,88.8624,86.5884,87.0432,31939.0
2020-03-27 10:30:00,94.33,95.71,93.66,95.42,24075.0,87.5537,88.8345,86.9318,88.5654,24075.0
2020-03-27 11:00:00,95.48,96.4,94.54,95.2,16861.0,88.621,89.475,87.7486,88.3612,16861.0
2020-03-27 11:30:00,95.27,95.79,93.06,93.26,25205.0,88.4261,88.9088,86.3749,86.5605,25205.0
2020-03-27 12:00:00,93.05,93.5,92.61,92.92,18163.0,86.3656,86.7833,85.9572,86.2449,18163.0
2020-03-27 12:30:00,92.73,93.58,91.81,92.98,25348.0,86.0686,86.8575,85.2147,86.3006,25348.0
2020-03-27 13:00:00,92.71,93.04,91.64,92.62,36481.0,86.05,86.3563,85.0569,85.9665,36481.0
2020-03-27 13:30:00,92.65,93.85,92.51,92.78,21273.0,85.9943,87.1081,85.8644,86.115,21273.0
2020-03-27 14:00:00,92.75,93.3,92.06,92.59,29861.0,86.0872,86.5976,85.4467,85.9387,29861.0
2020-03-27 14:30:00,92.77,93.11,92.07,92.72,28974.0,86.1057,86.4213,85.456,86.0593,28974.0
2020-03-27 15:00:00,92.68,94.75,92.3,94.0,45066.0,86.0222,87.9435,85.6695,87.2474,45066.0
2020-03-27 15:30:00,93.98,94.15,90.56,91.39,118345.0,87.2288,87.3866,84.0545,84.8249,118345.0
2020-03-30 09:30:00,92.24,93.71,91.0,92.37,35078.0,85.6138,86.9782,84.4629,85.7345,35078.0
2020-03-30 10:00:00,92.33,93.44,91.92,92.7,28815.0,85.6973,86.7276,85.3168,86.0407,28815.0
2020-03-30 10:30:00,92.78,94.13,91.38,91.77,29359.0,86.115,87.368,84.8156,85.1776,29359.0
2020-03-30 11:00:00,91.89,94.05,91.89,94.05,25428.0,85.2889,87.2938,85.2889,87.2938,25428.0
2020-03-30 11:30:00,94.05,94.71,93.66,94.49,23702.0,87.2938,87.9064,86.9318,87.7022,23702.0
2020-03-30 12:00:00,94.41,95.74,93.92,95.59,28890.0,87.6279,88.8624,87.1731,88.7231,28890.0
2020-03-30 12:30:00,95.32,95.39,93.84,94.58,26658.0,88.4725,88.5375,87.0989,87.7857,26658.0
2020-03-30 13:00:00,94.68,95.23,94.23,95.14,24580.0,87.8785,88.389,87.4608,88.3055,24580.0
2020-03-30 13:30:00,95.1,95.36,94.57,94.75,28243.0,88.2683,88.5097,87.7764,87.9435,28243.0
2020-03-30 14:00:00,94.74,95.04,93.94,94.84,33007.0,87.9342,88.2127,87.1917,88.027,33007.0
2020-03-30 14:30:00,94.84,95.42,94.79,95.06,36034.0,88.027,88.5654,87.9806,88.2312,36034.0
2020-03-30 15:00:00,95.09,95.39,94.09,94.55,41495.0,88.2591,88.5375,87.3309,87.7579,41495.0
2020-03-30 15:30:00,94.68,95.36,93.42,95.13,186730.0,87.8785,88.5097,86.709,88.2962,186730.0
2020-03-31 09:30:00,93.77,95.63,92.4,92.91,39444.0,87.0339,88.7603,85.7623,86.2357,39444.0
2020-03-31 10:00:00,93.04,93.9,92.63,93.12,36820.0,86.3563,87.1545,85.9758,86.4306,36820.0
2020-03-31 10:30:00,93.18,93.36,92.41,92.88,26406.0,86.4863,86.6533,85.7716,86.2078,26406.0
2020-03-31 11:00:00,92.8,94.74,92.5,94.74,25751.0,86.1336,87.9342,85.8551,87.9342,25751.0
2020-03-31 11:30:00,94.54,94.82,93.97,94.19,30976.0,87.7486,88.0085,87.2195,87.4237,30976.0
2020-03-31 12:00:00,94.3,94.3,93.0,93.57,26255.0,87.5258,87.5258,86.3192,86.8483,26255.0
2020-03-31 12:30:00,93.63,94.11,92.95,93.61,27898.0,86.9039,87.3495,86.2728,86.8854,27898.0
2020-03-31 13:00:00,93.56,93.6,92.34,92.73,22530.0,86.839,86.8761,85.7066,86.0686,22530.0
2020-03-31 13:30:00,92.8,94.22,92.34,94.22,29028.0,86.1336,87.4516,85.7066,87.4516,29028.0
2020-03-31 14:00:00,94.11,94.11,93.34,94.09,21618.0,87.3495,87.3495,86.6348,87.3309,21618.0
2020-03-31 14:30:00,93.92,94.63,93.81,94.18,32687.0,87.1731,87.8321,87.071,87.4144,32687.0
2020-03-31 15:00:00,94.12,94.36,92.8,92.87,45636.0,87.3587,87.5815,86.1336,86.1985,45636.0
2020-03-31 15:30:00,92.97,93.18,91.18,92.02,170788.0,86.2914,86.4863,84.6299,85.4096,170788.0
2020-04-01 09:30:00,88.55,88.55,85.52,85.88,112624.0,82.1889,82.1889,79.3765,79.7107,112624.0
2020-04-01 10:00:00,85.89,86.76,85.74,86.27,33977.0,79.72,80.5275,79.5807,80.0727,33977.0
2020-04-01 10:30:00,86.31,86.65,85.74,85.83,29758.0,80.1098,80.4254,79.5807,79.6643,29758.0
2020-04-01 11:00:00,85.95,86.34,84.19,84.29,38111.0,79.7756,80.1376,78.1421,78.2349,38111.0
2020-04-01 11:30:00,84.43,84.86,83.51,84.21,25587.0,78.3648,78.7639,77.5109,78.1606,25587.0
2020-04-01 12:00:00,84.35,84.54,83.38,84.51,43386.0,78.2906,78.4669,77.3903,78.4391,43386.0
2020-04-01 12:30:00,84.56,85.42,84.36,84.46,22505.0,78.4855,79.2837,78.2999,78.3927,22505.0
2020-04-01 13:00:00,84.33,85.5,84.16,85.34,28335.0,78.272,79.358,78.1142,79.2095,28335.0
2020-04-01 13:30:00,85.41,85.47,84.71,84.83,41197.0,79.2744,79.3301,78.6247,78.7361,41197.0
2020-04-01 14:00:00,84.96,85.02,83.82,84.29,39531.0,78.8568,78.9125,77.7987,78.2349,39531.0
2020-04-01 14:30:00,84.15,84.48,83.63,83.84,35505.0,78.105,78.4112,77.6223,77.8172,35505.0
2020-04-01 15:00:00,83.84,84.01,83.45,83.5,46734.0,77.8172,77.975,77.4552,77.5016,46734.0
2020-04-01 15:30:00,83.53,85.41,82.9,84.62,219971.0,77.5295,79.2744,76.9447,78.5412,219971.0
2020-04-02 09:30:00,84.16,86.78,83.46,84.25,63192.0,78.1142,80.546,77.4645,78.1978,63192.0
2020-04-02 10:00:00,84.78,84.78,83.55,84.56,130731.0,78.6897,78.6897,77.5481,78.4855,130731.0
2020-04-02 10:30:00,84.59,87.0,84.44,85.51,21511.0,78.5133,80.7502,78.3741,79.3673,21511.0
2020-04-02 11:00:00,85.74,86.12,84.51,85.06,25958.0,79.5807,79.9334,78.4391,78.9496,25958.0
2020-04-02 11:30:00,85.24,85.67,84.74,85.3,25888.0,79.1166,79.5158,78.6526,79.1723,25888.0
2020-04-02 12:00:00,85.42,85.87,85.18,85.43,29854.0,79.2837,79.7014,79.061,79.293,29854.0
2020-04-02 12:30:00,85.6,85.67,85.19,85.45,19705.0,79.4508,79.5158,79.0702,79.3116,19705.0
2020-04-02 13:00:00,85.45,85.61,84.03,84.03,21479.0,79.3116,79.4601,77.9936,77.9936,21479.0
2020-04-02 13:30:00,84.02,84.41,83.38,83.38,58688.0,77.9843,78.3463,77.3903,77.3903,58688.0
2020-04-02 14:00:00,83.31,83.56,82.64,83.49,24019.0,77.3253,77.5573,76.7034,77.4924,24019.0
2020-04-02 14:30:00,83.41,83.6,82.9,83.1,46868.0,77.4181,77.5945,76.9447,77.1304,46868.0
2020-04-02 15:00:00,83.27,83.67,82.93,83.1,63843.0,77.2882,77.6594,76.9726,77.1304,63843.0
2020-04-02 15:30:00,83.11,84.93,82.62,84.2,226763.0,77.1397,78.8289,76.6849,78.1514,226763.0
2020-04-03 09:30:00,84.02,85.74,83.31,85.47,22789.0,77.9843,79.5807,77.3253,79.3301,22789.0
2020-04-03 10:00:00,85.52,85.87,84.56,84.56,27607.0,79.3765,79.7014,78.4855,78.4855,27607.0
2020-04-03 10:30:00,84.63,85.22,84.18,85.03,24267.0,78.5505,79.0981,78.1328,78.9217,24267.0
2020-04-03 11:00:00,85.06,85.36,84.09,84.18,24846.0,78.9496,79.228,78.0493,78.1328,24846.0
2020-04-03 11:30:00,84.08,84.42,83.5,83.92,14781.0,78.04,78.3556,77.5016,77.8915,14781.0
2020-04-03 12:00:00,84.14,84.14,83.39,83.74,16485.0,78.0957,78.0957,77.3995,77.7244,16485.0
2020-04-03 12:30:00,83.62,84.35,83.49,84.25,17062.0,77.613,78.2906,77.4924,78.1978,17062.0
2020-04-03 13:00:00,84.26,84.91,84.2,84.39,33328.0,78.207,78.8104,78.1514,78.3277,33328.0
2020-04-03 13:30:00,84.28,84.51,83.92,84.26,27385.0,78.2256,78.4391,77.8915,78.207,27385.0
2020-04-03 14:00:00,84.25,84.36,82.97,83.28,23175.0,78.1978,78.2999,77.0097,77.2974,23175.0
2020-04-03 14:30:00,83.28,83.36,82.57,83.27,26056.0,77.2974,77.3717,76.6385,77.2882,26056.0
2020-04-03 15:00:00,83.28,83.55,82.64,83.02,29671.0,77.2974,77.5481,76.7034,77.0561,29671.0
2020-04-03 15:30:00,83.09,84.26,82.2,83.87,248071.0,77.1211,78.207,76.295,77.8451,248071.0
2020-04-06 09:30:00,87.39,91.64,87.08,91.14,62925.0,81.1122,85.0569,80.8245,84.5928,62925.0
2020-04-06 10:00:00,91.27,91.84,90.4,90.57,31453.0,84.7135,85.2425,83.906,84.0638,31453.0
2020-04-06 10:30:00,90.46,91.48,89.71,91.06,42095.0,83.9617,84.9084,83.2655,84.5186,42095.0
2020-04-06 11:00:00,91.06,91.62,90.85,91.62,25912.0,84.5186,85.0383,84.3236,85.0383,25912.0
2020-04-06 11:30:00,91.7,93.01,91.57,92.78,23324.0,85.1126,86.3285,84.9919,86.115,23324.0
2020-04-06 12:00:00,92.92,94.18,92.78,93.92,23518.0,86.2449,87.4144,86.115,87.1731,23518.0
2020-04-06 12:30:00,93.74,94.24,93.45,93.88,15400.0,87.006,87.4701,86.7369,87.136,15400.0
2020-04-06 13:00:00,93.95,94.26,93.33,93.48,22075.0,87.201,87.4887,86.6255,86.7647,22075.0
2020-04-06 13:30:00,93.46,94.27,93.42,93.97,13922.0,86.7462,87.498,86.709,87.2195,13922.0
2020-04-06 14:00:00,93.98,93.98,93.16,93.35,15232.0,87.2288,87.2288,86.4677,86.6441,15232.0
2020-04-06 14:30:00,93.47,93.61,92.42,92.72,25281.0,86.7554,86.8854,85.7809,86.0593,25281.0
2020-04-06 15:00:00,92.63,93.74,92.48,93.67,22795.0,85.9758,87.006,85.8366,86.9411,22795.0
2020-04-06 15:30:00,93.6,95.13,93.16,94.59,143763.0,86.8761,88.2962,86.4677,87.795,143763.0
2020-04-07 09:30:00,98.06,98.84,97.56,97.89,28919.0,91.0157,91.7397,90.5516,90.8579,28919.0
2020-04-07 10:00:00,97.88,98.62,95.42,95.54,20675.0,90.8486,91.5355,88.5654,88.6767,20675.0
2020-04-07 10:30:00,95.24,96.05,93.92,94.65,71788.0,88.3983,89.1501,87.1731,87.8507,71788.0
2020-04-07 11:00:00,94.54,95.66,94.24,95.12,60374.0,87.7486,88.7881,87.4701,88.2869,60374.0
2020-04-07 11:30:00,94.92,96.15,94.88,95.6,51775.0,88.1013,89.2429,88.0641,88.7324,51775.0
2020-04-07 12:00:00,95.75,96.89,95.75,96.51,26608.0,88.8716,89.9298,88.8716,89.5771,26608.0
2020-04-07 12:30:00,96.51,97.06,96.12,96.88,18966.0,89.5771,90.0875,89.2151,89.9205,18966.0
2020-04-07 13:00:00,96.81,96.97,95.76,96.12,16280.0,89.8555,90.004,88.8809,89.2151,16280.0
2020-04-07 13:30:00,96.06,96.14,95.47,95.7,21762.0,89.1594,89.2336,88.6118,88.8252,21762.0
2020-04-07 14:00:00,95.6,95.87,95.15,95.51,34578.0,88.7324,88.983,88.3147,88.6489,34578.0
2020-04-07 14:30:00,95.28,95.46,92.31,93.02,69297.0,88.4354,88.6025,85.6788,86.3378,69297.0
2020-04-07 15:00:00,93.03,93.73,91.6,92.17,74975.0,86.347,86.9968,85.0198,85.5488,74975.0
2020-04-07 15:30:00,92.13,94.3,91.89,92.91,183380.0,85.5117,87.5258,85.2889,86.2357,183380.0
2020-04-08 09:30:00,91.71,94.88,90.88,92.45,59256.0,85.1219,88.0641,84.3515,85.8087,59256.0
2020-04-08 10:00:00,92.16,92.46,90.98,92.0,59266.0,85.5395,85.818,84.4443,85.391,59266.0
2020-04-08 10:30:00,91.84,92.2,91.42,92.18,36380.0,85.2425,85.5767,84.8527,85.5581,36380.0
2020-04-08 11:00:00,92.19,92.76,92.03,92.76,52676.0,85.5674,86.0964,85.4189,86.0964,52676.0
2020-04-08 11:30:00,92.71,92.95,92.23,92.62,31358.0,86.05,86.2728,85.6045,85.9665,31358.0
2020-04-08 12:00:00,92.62,92.62,91.99,92.25,19467.0,85.9665,85.9665,85.3818,85.6231,19467.0
2020-04-08 12:30:00,92.26,93.3,92.19,92.94,22408.0,85.6324,86.5976,85.5674,86.2635,22408.0
2020-04-08 13:00:00,93.06,93.14,92.34,92.58,33749.0,86.3749,86.4491,85.7066,85.9294,33749.0
2020-04-08 13:30:00,92.61,92.73,92.08,92.58,29080.0,85.9572,86.0686,85.4653,85.9294,29080.0
2020-04-08 14:00:00,92.75,94.65,92.75,94.18,43023.0,86.0872,87.8507,86.0872,87.4144,43023.0
2020-04-08 14:30:00,94.15,94.39,93.87,94.39,24049.0,87.3866,87.6093,87.1267,87.6093,24049.0
2020-04-08 15:00:00,94.34,94.89,94.27,94.62,34530.0,87.5629,88.0734,87.498,87.8228,34530.0
2020-04-08 15:30:00,94.62,96.39,94.07,94.46,131952.0,87.8228,89.4657,87.3123,87.6743,131952.0
2020-04-09 09:30:00,94.72,97.82,94.16,97.43,44713.0,87.9156,90.7929,87.3959,90.431,44713.0
2020-04-09 10:00:00,97.1,97.18,95.59,96.32,35295.0,90.1247,90.1989,88.7231,89.4007,35295.0
2020-04-09 10:30:00,96.23,97.17,95.63,96.48,35178.0,89.3172,90.1896,88.7603,89.5492,35178.0
2020-04-09 11:00:00,96.36,96.77,94.65,95.22,46977.0,89.4378,89.8184,87.8507,88.3797,46977.0
2020-04-09 11:30:00,95.33,95.39,94.59,94.61,28346.0,88.4818,88.5375,87.795,87.8135,28346.0
2020-04-09 12:00:00,94.65,95.68,94.52,95.31,17656.0,87.8507,88.8067,87.73,88.4633,17656.0
2020-04-09 12:30:00,95.28,96.01,95.2,95.76,22135.0,88.4354,89.113,88.3612,88.8809,22135.0
2020-04-09 13:00:00,95.77,96.25,95.64,96.1,12790.0,88.8902,89.3357,88.7695,89.1965,12790.0
2020-04-09 13:30:00,96.43,96.47,95.5,96.08,14861.0,89.5028,89.5399,88.6396,89.1779,14861.0
2020-04-09 14:00:00,96.19,96.31,95.59,95.8,23144.0,89.28,89.3914,88.7231,88.9181,23144.0
2020-04-09 14:30:00,95.83,96.39,95.3,95.66,39263.0,88.9459,89.4657,88.454,88.7881,39263.0
2020-04-09 15:00:00,95.7,95.71,95.28,95.66,46100.0,88.8252,88.8345,88.4354,88.7881,46100.0
2020-04-09 15:30:00,95.67,95.8,95.31,95.45,121358.0,88.7974,88.9181,88.4633,88.5932,121358.0
2020-04-13 09:30:00,94.88,95.15,92.88,93.31,29212.0,88.0641,88.3147,86.2078,86.6069,29212.0
2020-04-13 10:00:00,93.26,94.38,92.3,92.75,30539.0,86.5605,87.6001,85.6695,86.0872,30539.0
2020-04-13 10:30:00,92.81,93.48,92.81,93.37,24421.0,86.1428,86.7647,86.1428,86.6626,24421.0
2020-04-13 11:00:00,93.18,93.83,92.66,93.71,15591.0,86.4863,87.0896,86.0036,86.9782,15591.0
2020-04-13 11:30:00,93.62,93.9,93.06,93.79,20868.0,86.8947,87.1545,86.3749,87.0524,20868.0
2020-04-13 12:00:00,93.55,94.94,93.54,94.74,42482.0,86.8297,88.1198,86.8204,87.9342,42482.0
2020-04-13 12:30:00,94.65,95.77,94.52,95.48,49873.0,87.8507,88.8902,87.73,88.621,49873.0
2020-04-13 13:00:00,95.32,96.55,95.07,95.65,67875.0,88.4725,89.6142,88.2405,88.7788,67875.0
2020-04-13 13:30:00,95.6,95.62,94.09,94.37,45424.0,88.7324,88.751,87.3309,87.5908,45424.0
2020-04-13 14:00:00,94.31,94.59,93.38,93.68,24843.0,87.5351,87.795,86.6719,86.9503,24843.0
2020-04-13 14:30:00,93.74,94.59,93.71,94.49,16344.0,87.006,87.795,86.9782,87.7022,16344.0
2020-04-13 15:00:00,94.5,95.81,94.45,95.56,49286.0,87.7114,88.9273,87.665,88.6953,49286.0
2020-04-13 15:30:00,95.56,96.07,95.21,95.81,97658.0,88.6953,89.1687,88.3704,88.9273,97658.0
2020-04-14 09:30:00,97.75,98.99,97.15,98.2,20685.0,90.728,91.8789,90.1711,91.1456,20685.0
2020-04-14 10:00:00,98.05,98.51,97.59,98.3,18035.0,91.0064,91.4334,90.5795,91.2385,18035.0
2020-04-14 10:30:00,98.28,98.65,97.72,97.77,23117.0,91.2199,91.5633,90.7001,90.7465,23117.0
2020-04-14 11:00:00,97.72,97.97,96.88,97.09,18125.0,90.7001,90.9322,89.9205,90.1154,18125.0
2020-04-14 11:30:00,97.0,97.24,96.94,97.22,11651.0,90.0319,90.2546,89.9762,90.236,11651.0
2020-04-14 12:00:00,97.3,98.46,97.3,98.22,15622.0,90.3103,91.387,90.3103,91.1642,15622.0
2020-04-14 12:30:00,98.14,98.29,97.52,97.74,16816.0,91.09,91.2292,90.5145,90.7187,16816.0
2020-04-14 13:00:00,97.78,98.51,97.67,98.51,14174.0,90.7558,91.4334,90.6537,91.4334,14174.0
2020-04-14 13:30:00,98.52,98.74,98.36,98.54,14739.0,91.4427,91.6469,91.2942,91.4612,14739.0
2020-04-14 14:00:00,98.56,99.11,98.44,99.02,16024.0,91.4798,91.9903,91.3684,91.9067,16024.0
2020-04-14 14:30:00,99.03,99.05,98.72,98.88,36988.0,91.916,91.9346,91.6283,91.7768,36988.0
2020-04-14 15:00:00,98.89,98.89,98.03,98.34,34657.0,91.7861,91.7861,90.9879,91.2756,34657.0
2020-04-14 15:30:00,98.34,98.36,97.5,97.91,103993.0,91.2756,91.2942,90.4959,90.8765,103993.0
2020-04-15 09:30:00,96.38,96.87,94.11,95.43,19258.0,89.4564,89.9112,87.3495,88.5746,19258.0
2020-04-15 10:00:00,95.42,95.42,93.05,93.2,25654.0,88.5654,88.5654,86.3656,86.5048,25654.0
2020-04-15 10:30:00,93.39,93.97,93.25,93.68,24490.0,86.6812,87.2195,86.5512,86.9503,24490.0
2020-04-15 11:00:00,93.72,93.72,93.06,93.56,20909.0,86.9875,86.9875,86.3749,86.839,20909.0
2020-04-15 11:30:00,93.49,94.1,93.17,93.35,21448.0,86.774,87.3402,86.477,86.6441,21448.0
2020-04-15 12:00:00,93.32,94.0,93.29,94.0,20928.0,86.6162,87.2474,86.5884,87.2474,20928.0
2020-04-15 12:30:00,93.83,94.21,93.58,93.89,29670.0,87.0896,87.4423,86.8575,87.1453,29670.0
2020-04-15 13:00:00,93.97,94.74,93.87,94.44,16484.0,87.2195,87.9342,87.1267,87.6558,16484.0
2020-04-15 13:30:00,94.34,94.34,93.81,93.89,13406.0,87.5629,87.5629,87.071,87.1453,13406.0
2020-04-15 14:00:00,93.88,95.42,93.88,95.28,29026.0,87.136,88.5654,87.136,88.4354,29026.0
2020-04-15 14:30:00,95.37,95.78,94.98,95.25,21698.0,88.5189,88.8995,88.157,88.4076,21698.0
2020-04-15 15:00:00,95.26,95.32,94.82,94.88,24274.0,88.4168,88.4725,88.0085,88.0641,24274.0
2020-04-15 15:30:00,94.97,95.05,94.21,94.43,81775.0,88.1477,88.2219,87.4423,87.6465,81775.0
2020-04-16 09:30:00,94.37,95.47,93.06,93.06,24641.0,87.5908,88.6118,86.3749,86.3749,24641.0
2020-04-16 10:00:00,93.28,94.27,92.64,94.27,23686.0,86.5791,87.498,85.9851,87.498,23686.0
2020-04-16 10:30:00,93.97,94.31,93.07,93.46,20515.0,87.2195,87.5351,86.3842,86.7462,20515.0
2020-04-16 11:00:00,93.36,93.52,92.94,92.94,25989.0,86.6533,86.8018,86.2635,86.2635,25989.0
2020-04-16 11:30:00,92.91,94.0,92.5,93.67,21661.0,86.2357,87.2474,85.8551,86.9411,21661.0
2020-04-16 12:00:00,93.73,93.79,92.63,92.7,32998.0,86.9968,87.0524,85.9758,86.0407,32998.0
2020-04-16 12:30:00,92.74,92.95,92.15,92.65,14717.0,86.0779,86.2728,85.5303,85.9943,14717.0
2020-04-16 13:00:00,92.76,93.65,92.54,93.65,15253.0,86.0964,86.9225,85.8922,86.9225,15253.0
2020-04-16 13:30:00,93.67,93.8,93.03,93.29,18846.0,86.9411,87.0617,86.347,86.5884,18846.0
2020-04-16 14:00:00,93.24,94.47,93.14,94.1,25181.0,86.542,87.6836,86.4491,87.3402,25181.0
2020-04-16 14:30:00,94.08,94.47,93.54,93.63,27601.0,87.3216,87.6836,86.8204,86.9039,27601.0
2020-04-16 15:00:00,93.68,93.85,93.43,93.75,24696.0,86.9503,87.1081,86.7183,87.0153,24696.0
2020-04-16 15:30:00,93.75,94.36,93.7,93.98,117329.0,87.0153,87.5815,86.9689,87.2288,117329.0
2020-04-17 09:30:00,96.37,98.23,94.92,98.08,44258.0,89.4471,91.1735,88.1013,91.0343,44258.0
2020-04-17 10:00:00,97.83,98.08,96.78,96.9,13923.0,90.8022,91.0343,89.8277,89.939,13923.0
2020-04-17 10:30:00,96.64,96.71,95.57,96.26,16208.0,89.6977,89.7627,88.7046,89.345,16208.0
2020-04-17 11:00:00,96.21,96.43,95.94,95.95,11584.0,89.2986,89.5028,89.048,89.0573,11584.0
2020-04-17 11:30:00,96.05,96.45,95.92,96.04,18619.0,89.1501,89.5214,89.0294,89.1408,18619.0
2020-04-17 12:00:00,96.07,96.18,95.53,95.81,41215.0,89.1687,89.2708,88.6675,88.9273,41215.0
2020-04-17 12:30:00,95.93,96.69,95.93,96.51,32534.0,89.0387,89.7441,89.0387,89.5771,32534.0
2020-04-17 13:00:00,96.5,97.28,96.43,97.26,37167.0,89.5678,90.2917,89.5028,90.2732,37167.0
2020-04-17 13:30:00,97.28,97.41,96.9,97.06,17614.0,90.2917,90.4124,89.939,90.0875,17614.0
2020-04-17 14:00:00,96.94,97.58,96.83,97.28,27242.0,89.9762,90.5702,89.8741,90.2917,27242.0
2020-04-17 14:30:00,97.32,97.54,96.83,97.32,36211.0,90.3289,90.5331,89.8741,90.3289,36211.0
2020-04-17 15:00:00,97.22,97.43,96.56,96.99,49259.0,90.236,90.431,89.6235,90.0226,49259.0
2020-04-17 15:30:00,97.01,98.25,96.91,97.63,145066.0,90.0411,91.1921,89.9483,90.6166,145066.0
2020-04-20 09:30:00,95.64,96.31,94.69,95.4,19951.0,88.7695,89.3914,87.8878,88.5468,19951.0
2020-04-20 10:00:00,95.24,95.56,94.44,94.87,16442.0,88.3983,88.6953,87.6558,88.0549,16442.0
2020-04-20 10:30:00,94.94,95.59,94.7,95.43,15056.0,88.1198,88.7231,87.8971,88.5746,15056.0
2020-04-20 11:00:00,95.43,95.54,94.63,94.88,15828.0,88.5746,88.6767,87.8321,88.0641,15828.0
2020-04-20 11:30:00,94.99,95.29,94.72,95.0,21205.0,88.1662,88.4447,87.9156,88.1755,21205.0
2020-04-20 12:00:00,94.97,95.39,94.77,95.0,14281.0,88.1477,88.5375,87.962,88.1755,14281.0
2020-04-20 12:30:00,95.0,95.94,94.99,95.74,15245.0,88.1755,89.048,88.1662,88.8624,15245.0
2020-04-20 13:00:00,95.54,95.66,94.84,95.11,7541.0,88.6767,88.7881,88.027,88.2776,7541.0
2020-04-20 13:30:00,94.95,95.03,94.68,95.0,23154.0,88.1291,88.2034,87.8785,88.1755,23154.0
2020-04-20 14:00:00,94.79,95.03,93.63,93.75,27322.0,87.9806,88.2034,86.9039,87.0153,27322.0
2020-04-20 14:30:00,93.76,94.29,93.38,93.39,20848.0,87.0246,87.5165,86.6719,86.6812,20848.0
2020-04-20 15:00:00,93.43,94.02,93.32,93.86,47471.0,86.7183,87.2659,86.6162,87.1174,47471.0
2020-04-20 15:30:00,93.82,94.24,93.67,93.96,98925.0,87.0803,87.4701,86.9411,87.2102,98925.0
2020-04-21 09:30:00,92.23,92.96,90.63,92.45,24058.0,85.6045,86.2821,84.1195,85.8087,24058.0
2020-04-21 10:00:00,91.9,92.37,91.39,91.42,18453.0,85.2982,85.7345,84.8249,84.8527,18453.0
2020-04-21 10:30:00,91.8,91.8,91.13,91.27,17309.0,85.2054,85.2054,84.5835,84.7135,17309.0
2020-04-21 11:00:00,91.16,91.31,90.54,90.55,29056.0,84.6114,84.7506,84.0359,84.0452,29056.0
2020-04-21 11:30:00,90.58,90.9,90.26,90.53,17899.0,84.073,84.3701,83.776,84.0266,17899.0
2020-04-21 12:00:00,90.57,90.77,90.36,90.77,19617.0,84.0638,84.2494,83.8688,84.2494,19617.0
2020-04-21 12:30:00,90.78,91.47,90.61,91.17,35636.0,84.2587,84.8991,84.1009,84.6207,35636.0
2020-04-21 13:00:00,91.19,91.35,90.8,90.97,24848.0,84.6392,84.7877,84.2772,84.435,24848.0
2020-04-21 13:30:00,90.92,91.41,90.74,90.82,14316.0,84.3886,84.8434,84.2215,84.2958,14316.0
2020-04-21 14:00:00,90.75,91.43,90.73,91.1,18668.0,84.2308,84.862,84.2123,84.5557,18668.0
2020-04-21 14:30:00,91.03,91.13,90.65,90.85,21336.0,84.4907,84.5835,84.138,84.3236,21336.0
2020-04-21 15:00:00,90.87,91.18,90.49,90.96,50311.0,84.3422,84.6299,83.9895,84.4257,50311.0
2020-04-21 15:30:00,90.92,91.28,90.58,90.72,76966.0,84.3886,84.7228,84.073,84.203,76966.0
2020-04-22 09:30:00,92.33,93.16,91.29,91.67,15534.0,85.6973,86.4677,84.732,85.0847,15534.0
2020-04-22 10:00:00,91.71,91.71,91.1,91.46,12925.0,85.1219,85.1219,84.5557,84.8898,12925.0
2020-04-22 10:30:00,91.45,91.52,91.21,91.38,53243.0,84.8805,84.9455,84.6578,84.8156,53243.0
2020-04-22 11:00:00,91.39,91.81,91.29,91.56,43277.0,84.8249,85.2147,84.732,84.9826,43277.0
2020-04-22 11:30:00,91.62,92.01,91.38,91.91,21467.0,85.0383,85.4003,84.8156,85.3075,21467.0
2020-04-22 12:00:00,91.94,92.16,91.62,92.08,29632.0,85.3353,85.5395,85.0383,85.4653,29632.0
2020-04-22 12:30:00,92.1,92.29,91.72,91.88,20195.0,85.4839,85.6602,85.1311,85.2797,20195.0
2020-04-22 13:00:00,91.9,92.09,91.76,92.04,17645.0,85.2982,85.4746,85.1683,85.4282,17645.0
2020-04-22 13:30:00,92.06,92.09,91.72,91.8,23519.0,85.4467,85.4746,85.1311,85.2054,23519.0
2020-04-22 14:00:00,91.81,92.05,91.75,91.94,22284.0,85.2147,85.4374,85.159,85.3353,22284.0
2020-04-22 14:30:00,91.95,92.43,91.94,91.95,33545.0,85.3446,85.7901,85.3353,85.3446,33545.0
2020-04-22 15:00:00,91.93,92.69,91.89,92.61,53492.0,85.3261,86.0315,85.2889,85.9572,53492.0
2020-04-22 15:30:00,92.64,92.96,92.3,92.5,132100.0,85.9851,86.2821,85.6695,85.8551,132100.0
2020-04-23 09:30:00,94.58,98.29,92.36,95.05,106509.0,87.7857,91.2292,85.7252,88.2219,106509.0
2020-04-23 10:00:00,95.0,95.48,94.6,95.18,82934.0,88.1755,88.621,87.8043,88.3426,82934.0
2020-04-23 10:30:00,95.29,95.76,94.61,95.15,54481.0,88.4447,88.8809,87.8135,88.3147,54481.0
2020-04-23 11:00:00,95.12,95.3,93.11,93.47,63775.0,88.2869,88.454,86.4213,86.7554,63775.0
2020-04-23 11:30:00,93.4,93.49,92.12,93.01,50226.0,86.6905,86.774,85.5024,86.3285,50226.0
2020-04-23 12:00:00,93.1,95.0,92.69,95.0,34636.0,86.412,88.1755,86.0315,88.1755,34636.0
2020-04-23 12:30:00,94.85,94.93,93.54,94.67,54826.0,88.0363,88.1106,86.8204,87.8692,54826.0
2020-04-23 13:00:00,94.56,95.34,94.16,94.6,28947.0,87.7671,88.4911,87.3959,87.8043,28947.0
2020-04-23 13:30:00,94.54,95.02,94.0,94.5,64917.0,87.7486,88.1941,87.2474,87.7114,64917.0
2020-04-23 14:00:00,94.47,94.63,94.0,94.27,48735.0,87.6836,87.8321,87.2474,87.498,48735.0
2020-04-23 14:30:00,94.37,95.27,94.07,94.85,37980.0,87.5908,88.4261,87.3123,88.0363,37980.0
2020-04-23 15:00:00,94.86,95.19,94.13,94.64,68881.0,88.0456,88.3519,87.368,87.8414,68881.0
2020-04-23 15:30:00,94.63,95.49,94.47,95.0,222489.0,87.8321,88.6303,87.6836,88.1755,222489.0
2020-04-24 09:30:00,94.76,95.69,94.35,94.36,13215.0,87.9528,88.816,87.5722,87.5815,13215.0
2020-04-24 10:00:00,94.45,94.84,93.37,94.51,28317.0,87.665,88.027,86.6626,87.7207,28317.0
2020-04-24 10:30:00,94.41,95.02,94.26,94.9,45938.0,87.6279,88.1941,87.4887,88.0827,45938.0
2020-04-24 11:00:00,94.74,95.94,94.67,95.72,13317.0,87.9342,89.048,87.8692,88.8438,13317.0
2020-04-24 11:30:00,95.72,95.83,95.41,95.53,14166.0,88.8438,88.9459,88.5561,88.6675,14166.0
2020-04-24 12:00:00,95.53,95.77,95.33,95.72,14337.0,88.6675,88.8902,88.4818,88.8438,14337.0
2020-04-24 12:30:00,95.6,95.73,95.24,95.66,24659.0,88.7324,88.8531,88.3983,88.7881,24659.0
2020-04-24 13:00:00,95.66,95.73,95.46,95.62,25139.0,88.7881,88.8531,88.6025,88.751,25139.0
2020-04-24 13:30:00,95.56,96.27,95.53,96.2,19198.0,88.6953,89.3543,88.6675,89.2893,19198.0
2020-04-24 14:00:00,96.1,96.56,96.01,96.42,16146.0,89.1965,89.6235,89.113,89.4935,16146.0
2020-04-24 14:30:00,96.49,96.66,96.28,96.59,14365.0,89.5585,89.7163,89.3636,89.6513,14365.0
2020-04-24 15:00:00,96.49,96.77,96.31,96.67,61136.0,89.5585,89.8184,89.3914,89.7256,61136.0
2020-04-24 15:30:00,96.65,96.79,96.09,96.6,118716.0,89.707,89.8369,89.1872,89.6606,118716.0
2020-04-27 09:30:00,97.57,99.57,97.41,99.45,31328.0,90.5609,92.4172,90.4124,92.3059,31328.0
2020-04-27 10:00:00,99.35,99.46,98.82,99.07,45370.0,92.213,92.3151,91.7211,91.9531,45370.0
2020-04-27 10:30:00,99.12,99.17,98.47,99.0,25799.0,91.9996,92.046,91.3963,91.8882,25799.0
2020-04-27 11:00:00,98.99,99.31,98.79,99.16,29461.0,91.8789,92.1759,91.6933,92.0367,29461.0
2020-04-27 11:30:00,99.2,99.48,99.02,99.02,56087.0,92.0738,92.3337,91.9067,91.9067,56087.0
2020-04-27 12:00:00,99.05,99.33,98.79,99.09,31126.0,91.9346,92.1945,91.6933,91.9717,31126.0
2020-04-27 12:30:00,99.12,99.18,98.66,99.18,27129.0,91.9996,92.0552,91.5726,92.0552,27129.0
2020-04-27 13:00:00,99.19,99.19,98.73,98.82,18103.0,92.0645,92.0645,91.6376,91.7211,18103.0
2020-04-27 13:30:00,98.8,98.94,98.57,98.66,23513.0,91.7025,91.8325,91.4891,91.5726,23513.0
2020-04-27 14:00:00,98.69,99.2,98.68,98.94,25710.0,91.6004,92.0738,91.5912,91.8325,25710.0
2020-04-27 14:30:00,98.94,99.19,98.86,99.1,23937.0,91.8325,92.0645,91.7582,91.981,23937.0
2020-04-27 15:00:00,99.13,99.51,98.9,99.1,40737.0,92.0088,92.3615,91.7954,91.981,40737.0
2020-04-27 15:30:00,99.13,99.49,99.04,99.17,100360.0,92.0088,92.343,91.9253,92.046,100360.0
2020-04-28 09:30:00,101.03,102.79,101.03,101.64,20377.0,93.7723,95.4059,93.7723,94.3385,20377.0
2020-04-28 10:00:00,101.63,102.59,101.56,102.18,26133.0,94.3292,95.2203,94.2643,94.8397,26133.0
2020-04-28 10:30:00,102.22,102.26,100.92,100.93,22650.0,94.8769,94.914,93.6703,93.6795,22650.0
2020-04-28 11:00:00,100.95,101.48,100.63,101.2,23582.0,93.6981,94.19,93.4011,93.9301,23582.0
2020-04-28 11:30:00,101.15,102.01,101.07,101.92,21440.0,93.8837,94.6819,93.8095,94.5984,21440.0
2020-04-28 12:00:00,101.93,102.11,101.23,101.72,30580.0,94.6077,94.7748,93.958,94.4128,30580.0
2020-04-28 12:30:00,101.69,101.98,101.36,101.78,22503.0,94.3849,94.6541,94.0786,94.4685,22503.0
2020-04-28 13:00:00,101.88,102.58,101.88,102.48,16482.0,94.5613,95.211,94.5613,95.1182,16482.0
2020-04-28 13:30:00,102.41,102.97,102.16,102.61,13345.0,95.0532,95.573,94.8212,95.2388,13345.0
2020-04-28 14:00:00,102.6,103.03,102.56,102.84,18092.0,95.2296,95.6287,95.1924,95.4523,18092.0
2020-04-28 14:30:00,102.93,102.94,102.37,102.38,17160.0,95.5359,95.5451,95.0161,95.0254,17160.0
2020-04-28 15:00:00,102.43,102.61,102.22,102.44,28564.0,95.0718,95.2388,94.8769,95.0811,28564.0
2020-04-28 15:30:00,102.4,102.45,101.43,101.62,98642.0,95.0439,95.0903,94.1436,94.32,98642.0
2020-04-29 09:30:00,104.33,104.6,102.34,102.61,50741.0,96.8353,97.0859,94.9882,95.2388,50741.0
2020-04-29 10:00:00,102.7,102.7,101.68,101.75,22850.0,95.3224,95.3224,94.3757,94.4406,22850.0
2020-04-29 10:30:00,101.76,102.34,101.67,102.18,39004.0,94.4499,94.9882,94.3664,94.8397,39004.0
2020-04-29 11:00:00,102.07,103.17,102.07,103.15,23075.0,94.7376,95.7586,94.7376,95.7401,23075.0
2020-04-29 11:30:00,103.09,103.36,103.05,103.33,26311.0,95.6844,95.935,95.6472,95.9071,26311.0
2020-04-29 12:00:00,103.42,103.9,103.41,103.86,29940.0,95.9907,96.4362,95.9814,96.3991,29940.0
2020-04-29 12:30:00,103.84,104.51,103.82,104.13,25350.0,96.3805,97.0024,96.3619,96.6497,25350.0
2020-04-29 13:00:00,104.13,104.4,104.04,104.1,32311.0,96.6497,96.9003,96.5661,96.6218,32311.0
2020-04-29 13:30:00,104.07,104.38,102.97,103.05,42086.0,96.594,96.8817,95.573,95.6472,42086.0
2020-04-29 14:00:00,103.22,103.28,102.49,102.92,39596.0,95.805,95.8607,95.1275,95.5266,39596.0
2020-04-29 14:30:00,103.04,103.3,102.79,103.14,45393.0,95.638,95.8793,95.4059,95.7308,45393.0
2020-04-29 15:00:00,103.21,103.35,103.01,103.33,40011.0,95.7957,95.9257,95.6101,95.9071,40011.0
2020-04-29 15:30:00,103.31,103.42,102.07,102.45,142637.0,95.8886,95.9907,94.7376,95.0903,142637.0
2020-04-30 09:30:00,100.85,101.58,98.6,99.44,40071.0,93.6053,94.2828,91.5169,92.2966,40071.0
2020-04-30 10:00:00,99.23,100.05,99.23,99.96,29851.0,92.1017,92.8627,92.1017,92.7792,29851.0
2020-04-30 10:30:00,99.98,100.08,99.52,99.93,37037.0,92.7978,92.8906,92.3708,92.7514,37037.0
2020-04-30 11:00:00,99.91,100.17,99.67,99.77,51515.0,92.7328,92.9741,92.51,92.6029,51515.0
2020-04-30 11:30:00,99.74,99.97,99.71,99.82,36322.0,92.575,92.7885,92.5472,92.6493,36322.0
2020-04-30 12:00:00,99.77,99.92,99.28,99.36,33953.0,92.6029,92.7421,92.1481,92.2223,33953.0
2020-04-30 12:30:00,99.36,100.35,99.25,100.25,34642.0,92.2223,93.1412,92.1202,93.0484,34642.0
2020-04-30 13:00:00,100.27,100.54,100.0,100.4,31851.0,93.0669,93.3175,92.8163,93.1876,31851.0
2020-04-30 13:30:00,100.39,100.48,100.15,100.23,31774.0,93.1783,93.2619,92.9556,93.0298,31774.0
2020-04-30 14:00:00,100.15,100.46,100.06,100.41,28627.0,92.9556,93.2433,92.872,93.1969,28627.0
2020-04-30 14:30:00,100.35,100.55,99.52,99.71,32472.0,93.1412,93.3268,92.3708,92.5472,32472.0
2020-04-30 15:00:00,99.72,100.4,99.72,100.19,43902.0,92.5565,93.1876,92.5565,92.9927,43902.0
2020-04-30 15:30:00,100.18,100.68,99.97,100.45,175244.0,92.9834,93.4475,92.7885,93.234,175244.0
2020-05-01 09:30:00,98.92,99.92,98.24,98.67,31338.0,91.8139,92.7421,91.1828,91.5819,31338.0
2020-05-01 10:00:00,98.86,99.07,98.46,99.06,139762.0,91.7582,91.9531,91.387,91.9439,139762.0
2020-05-01 10:30:00,99.12,99.87,98.81,98.89,42332.0,91.9996,92.6957,91.7118,91.7861,42332.0
2020-05-01 11:00:00,98.88,99.04,97.44,97.45,24583.0,91.7768,91.9253,90.4402,90.4495,24583.0
2020-05-01 11:30:00,97.3,97.46,96.96,97.1,21695.0,90.3103,90.4588,89.9947,90.1247,21695.0
2020-05-01 12:00:00,97.02,97.47,96.78,97.04,23069.0,90.0504,90.4681,89.8277,90.069,23069.0
2020-05-01 12:30:00,96.96,97.2,96.78,97.16,15252.0,89.9947,90.2175,89.8277,90.1804,15252.0
2020-05-01 13:00:00,97.16,97.59,97.04,97.52,18710.0,90.1804,90.5795,90.069,90.5145,18710.0
2020-05-01 13:30:00,97.49,97.58,97.2,97.39,17758.0,90.4867,90.5702,90.2175,90.3938,17758.0
2020-05-01 14:00:00,97.39,97.55,97.24,97.42,15802.0,90.3938,90.5423,90.2546,90.4217,15802.0
2020-05-01 14:30:00,97.43,97.9,97.28,97.44,20889.0,90.431,90.8672,90.2917,90.4402,20889.0
2020-05-01 15:00:00,97.3,97.63,97.19,97.34,26685.0,90.3103,90.6166,90.2082,90.3474,26685.0
2020-05-01 15:30:00,97.36,97.52,96.9,97.49,108305.0,90.366,90.5145,89.939,90.4867,108305.0
2020-05-04 09:30:00,96.38,96.38,95.02,95.66,17087.0,89.4564,89.4564,88.1941,88.7881,17087.0
2020-05-04 10:00:00,95.56,95.73,94.72,94.89,23131.0,88.6953,88.8531,87.9156,88.0734,23131.0
2020-05-04 10:30:00,94.81,95.31,94.4,94.77,27500.0,87.9992,88.4633,87.6186,87.962,27500.0
2020-05-04 11:00:00,94.77,95.27,94.68,94.92,18913.0,87.962,88.4261,87.8785,88.1013,18913.0
2020-05-04 11:30:00,94.9,95.07,94.57,94.73,25869.0,88.0827,88.2405,87.7764,87.9249,25869.0
2020-05-04 12:00:00,94.7,95.12,94.7,95.06,39577.0,87.8971,88.2869,87.8971,88.2312,39577.0
2020-05-04 12:30:00,95.07,95.24,94.6,94.99,76922.0,88.2405,88.3983,87.8043,88.1662,76922.0
2020-05-04 13:00:00,95.02,95.13,94.53,94.54,17770.0,88.1941,88.2962,87.7393,87.7486,17770.0
2020-05-04 13:30:00,94.63,95.11,94.53,94.93,17946.0,87.8321,88.2776,87.7393,88.1106,17946.0
2020-05-04 14:00:00,94.86,95.09,94.68,94.91,22114.0,88.0456,88.2591,87.8785,88.092,22114.0
2020-05-04 14:30:00,94.89,95.21,94.72,95.08,27880.0,88.0734,88.3704,87.9156,88.2498,27880.0
2020-05-04 15:00:00,95.05,95.17,94.88,94.92,39980.0,88.2219,88.3333,88.0641,88.1013,39980.0
2020-05-04 15:30:00,94.92,95.1,94.45,94.76,88408.0,88.1013,88.2683,87.665,87.9528,88408.0
2020-05-05 09:30:00,95.57,96.11,95.1,96.11,85019.0,88.7046,89.2058,88.2683,89.2058,85019.0
2020-05-05 10:00:00,96.11,96.2,94.95,95.0,45496.0,89.2058,89.2893,88.1291,88.1755,45496.0
2020-05-05 10:30:00,94.93,95.7,94.89,95.45,23220.0,88.1106,88.8252,88.0734,88.5932,23220.0
2020-05-05 11:00:00,95.45,96.31,95.45,96.19,75973.0,88.5932,89.3914,88.5932,89.28,75973.0
2020-05-05 11:30:00,96.21,96.5,95.99,96.37,18724.0,89.2986,89.5678,89.0944,89.4471,18724.0
2020-05-05 12:00:00,96.42,96.91,96.34,96.68,19411.0,89.4935,89.9483,89.4193,89.7348,19411.0
2020-05-05 12:30:00,96.79,97.05,96.68,97.05,12248.0,89.8369,90.0783,89.7348,90.0783,12248.0
2020-05-05 13:00:00,97.03,97.11,96.8,96.95,18917.0,90.0597,90.1339,89.8462,89.9854,18917.0
2020-05-05 13:30:00,97.01,97.91,97.01,97.61,73958.0,90.0411,90.8765,90.0411,90.598,73958.0
2020-05-05 14:00:00,97.57,97.75,97.34,97.46,11566.0,90.5609,90.728,90.3474,90.4588,11566.0
2020-05-05 14:30:00,97.4,97.57,97.19,97.55,17035.0,90.4031,90.5609,90.2082,90.5423,17035.0
2020-05-05 15:00:00,97.52,97.76,96.92,97.09,23737.0,90.5145,90.7373,89.9576,90.1154,23737.0
2020-05-05 15:30:00,96.91,97.1,96.47,96.69,98098.0,89.9483,90.1247,89.5399,89.7441,98098.0
2020-05-06 09:30:00,97.55,97.8,96.97,97.41,46185.0,90.5423,90.7744,90.004,90.4124,46185.0
2020-05-06 10:00:00,97.28,97.97,96.8,97.97,73626.0,90.2917,90.9322,89.8462,90.9322,73626.0
2020-05-06 10:30:00,97.99,99.61,97.87,99.41,55365.0,90.9507,92.4544,90.8394,92.2687,55365.0
2020-05-06 11:00:00,99.54,99.54,98.12,98.39,19848.0,92.3894,92.3894,91.0714,91.322,19848.0
2020-05-06 11:30:00,98.49,98.5,97.42,97.56,11949.0,91.4148,91.4241,90.4217,90.5516,11949.0
2020-05-06 12:00:00,97.6,98.21,97.43,98.1,47353.0,90.5887,91.1549,90.431,91.0528,47353.0
2020-05-06 12:30:00,98.14,98.5,97.89,97.95,24127.0,91.09,91.4241,90.8579,90.9136,24127.0
2020-05-06 13:00:00,97.95,98.3,97.79,98.0,23460.0,90.9136,91.2385,90.7651,90.96,23460.0
2020-05-06 13:30:00,97.95,98.23,97.95,98.18,13093.0,90.9136,91.1735,90.9136,91.1271,13093.0
2020-05-06 14:00:00,98.19,98.19,97.63,97.74,17163.0,91.1364,91.1364,90.6166,90.7187,17163.0
2020-05-06 14:30:00,97.66,97.89,97.37,97.52,28499.0,90.6444,90.8579,90.3753,90.5145,28499.0
2020-05-06 15:00:00,97.6,98.03,97.49,97.77,48187.0,90.5887,90.9879,90.4867,90.7465,48187.0
2020-05-06 15:30:00,97.71,98.17,97.53,97.96,187029.0,90.6908,91.1178,90.5238,90.9229,187029.0
2020-05-07 09:30:00,99.14,100.92,99.14,100.32,53331.0,92.0181,93.6703,92.0181,93.1134,53331.0
2020-05-07 10:00:00,100.14,100.45,99.73,100.09,33149.0,92.9463,93.234,92.5657,92.8999,33149.0
2020-05-07 10:30:00,100.03,100.25,99.69,99.9,18718.0,92.8442,93.0484,92.5286,92.7235,18718.0
2020-05-07 11:00:00,100.0,100.35,99.89,99.96,37892.0,92.8163,93.1412,92.7142,92.7792,37892.0
2020-05-07 11:30:00,99.96,100.48,99.73,100.21,17880.0,92.7792,93.2619,92.5657,93.0113,17880.0
2020-05-07 12:00:00,100.26,100.52,99.96,100.34,28168.0,93.0577,93.299,92.7792,93.1319,28168.0
2020-05-07 12:30:00,100.31,100.66,100.3,100.52,18787.0,93.1041,93.4289,93.0948,93.299,18787.0
2020-05-07 13:00:00,100.59,101.21,100.55,100.79,96044.0,93.364,93.9394,93.3268,93.5496,96044.0
2020-05-07 13:30:00,100.8,100.8,100.04,100.29,11527.0,93.5589,93.5589,92.8535,93.0855,11527.0
2020-05-07 14:00:00,100.26,100.32,100.02,100.08,14822.0,93.0577,93.1134,92.8349,92.8906,14822.0
2020-05-07 14:30:00,100.09,100.16,99.92,100.08,17297.0,92.8999,92.9648,92.7421,92.8906,17297.0
2020-05-07 15:00:00,100.1,100.41,99.74,100.38,35052.0,92.9092,93.1969,92.575,93.169,35052.0
2020-05-07 15:30:00,100.31,100.34,99.95,100.14,114827.0,93.1041,93.1319,92.7699,92.9463,114827.0
2020-05-08 09:30:00,101.94,103.22,101.94,103.22,13711.0,94.617,95.805,94.617,95.805,13711.0
2020-05-08 10:00:00,103.2,103.79,103.06,103.44,21507.0,95.7865,96.3341,95.6565,96.0092,21507.0
2020-05-08 10:30:00,103.4,103.6,102.35,102.46,16773.0,95.9721,96.1577,94.9975,95.0996,16773.0
2020-05-08 11:00:00,102.51,102.78,102.25,102.51,13607.0,95.146,95.3966,94.9047,95.146,13607.0
2020-05-08 11:30:00,102.53,102.64,102.29,102.4,10729.0,95.1646,95.2667,94.9418,95.0439,10729.0
2020-05-08 12:00:00,102.47,102.88,102.45,102.75,13167.0,95.1089,95.4895,95.0903,95.3688,13167.0
2020-05-08 12:30:00,102.7,102.72,102.41,102.41,7979.0,95.3224,95.3409,95.0532,95.0532,7979.0
2020-05-08 13:00:00,102.42,102.5,102.1,102.13,12556.0,95.0625,95.1367,94.7655,94.7933,12556.0
2020-05-08 13:30:00,102.16,102.2,101.65,101.84,8086.0,94.8212,94.8583,94.3478,94.5242,8086.0
2020-05-08 14:00:00,101.84,102.0,101.52,101.85,12627.0,94.5242,94.6727,94.2271,94.5334,12627.0
2020-05-08 14:30:00,101.79,101.88,101.66,101.68,7619.0,94.4778,94.5613,94.3571,94.3757,7619.0
2020-05-08 15:00:00,101.7,102.17,101.69,102.15,22538.0,94.3942,94.8305,94.3849,94.8119,22538.0
2020-05-08 15:30:00,102.13,102.37,101.98,102.29,79786.0,94.7933,95.0161,94.6541,94.9418,79786.0
2020-05-11 09:30:00,101.59,101.81,100.06,100.18,32039.0,94.2921,94.4963,92.872,92.9834,32039.0
2020-05-11 10:00:00,100.25,100.89,100.02,100.31,70430.0,93.0484,93.6424,92.8349,93.1041,70430.0
2020-05-11 10:30:00,100.34,101.0,100.21,100.69,22521.0,93.1319,93.7445,93.0113,93.4568,22521.0
2020-05-11 11:00:00,100.66,101.32,100.66,101.32,12188.0,93.4289,94.0415,93.4289,94.0415,12188.0
2020-05-11 11:30:00,101.33,101.7,101.33,101.5,7897.0,94.0508,94.3942,94.0508,94.2086,7897.0
2020-05-11 12:00:00,101.53,102.29,101.53,102.27,20612.0,94.2364,94.9418,94.2364,94.9233,20612.0
2020-05-11 12:30:00,102.26,102.55,102.11,102.15,14224.0,94.914,95.1832,94.7748,94.8119,14224.0
2020-05-11 13:00:00,102.11,102.44,101.96,102.43,11199.0,94.7748,95.0811,94.6355,95.0718,11199.0
2020-05-11 13:30:00,102.48,102.53,102.24,102.26,10310.0,95.1182,95.1646,94.8954,94.914,10310.0
2020-05-11 14:00:00,102.29,102.29,101.82,101.88,12395.0,94.9418,94.9418,94.5056,94.5613,12395.0
2020-05-11 14:30:00,101.92,102.28,101.9,102.22,11459.0,94.5984,94.9326,94.5799,94.8769,11459.0
2020-05-11 15:00:00,102.25,102.69,102.25,102.28,22215.0,94.9047,95.3131,94.9047,94.9326,22215.0
2020-05-11 15:30:00,102.28,102.28,101.03,101.68,91779.0,94.9326,94.9326,93.7723,94.3757,91779.0
2020-05-12 09:30:00,102.19,102.85,101.66,102.42,41666.0,94.849,95.4616,94.3571,95.0625,41666.0
2020-05-12 10:00:00,102.44,102.96,102.17,102.53,37127.0,95.0811,95.5637,94.8305,95.1646,37127.0
2020-05-12 10:30:00,102.5,102.93,102.19,102.56,17623.0,95.1367,95.5359,94.849,95.1924,17623.0
2020-05-12 11:00:00,102.59,103.56,102.54,103.24,30509.0,95.2203,96.1206,95.1739,95.8236,30509.0
2020-05-12 11:30:00,103.27,103.33,102.71,103.05,13109.0,95.8514,95.9071,95.3317,95.6472,13109.0
2020-05-12 12:00:00,103.01,103.01,102.14,102.39,48952.0,95.6101,95.6101,94.8026,95.0347,48952.0
2020-05-12 12:30:00,102.37,102.71,102.26,102.43,15641.0,95.0161,95.3317,94.914,95.0718,15641.0
2020-05-12 13:00:00,102.43,102.43,101.51,101.74,9800.0,95.0718,95.0718,94.2179,94.4313,9800.0
2020-05-12 13:30:00,101.73,102.26,101.73,102.26,18508.0,94.4221,94.914,94.4221,94.914,18508.0
2020-05-12 14:00:00,102.17,102.27,101.62,101.72,16968.0,94.8305,94.9233,94.32,94.4128,16968.0
2020-05-12 14:30:00,101.65,101.65,101.04,101.04,13614.0,94.3478,94.3478,93.7816,93.7816,13614.0
2020-05-12 15:00:00,101.02,101.03,100.33,100.49,19853.0,93.7631,93.7723,93.1226,93.2711,19853.0
2020-05-12 15:30:00,100.52,100.59,99.67,99.71,58523.0,93.299,93.364,92.51,92.5472,58523.0
2020-05-13 09:30:00,98.7,99.39,97.62,99.27,28767.0,91.6097,92.2502,90.6073,92.1388,28767.0
2020-05-13 10:00:00,99.28,99.72,98.91,99.57,49541.0,92.1481,92.5565,91.8046,92.4172,49541.0
2020-05-13 10:30:00,99.51,99.85,98.47,98.51,58988.0,92.3615,92.6771,91.3963,91.4334,58988.0
2020-05-13 11:00:00,98.58,98.6,97.06,97.18,51531.0,91.4983,91.5169,90.0875,90.1989,51531.0
2020-05-13 11:30:00,97.17,97.51,95.98,96.27,25425.0,90.1896,90.5052,89.0851,89.3543,25425.0
2020-05-13 12:00:00,96.33,96.35,95.06,95.3,39135.0,89.41,89.4285,88.2312,88.454,39135.0
2020-05-13 12:30:00,95.34,95.57,94.78,95.03,61157.0,88.4911,88.7046,87.9713,88.2034,61157.0
2020-05-13 13:00:00,95.04,95.22,94.39,94.46,52036.0,88.2127,88.3797,87.6093,87.6743,52036.0
2020-05-13 13:30:00,94.43,94.55,93.54,93.55,74218.0,87.6465,87.7579,86.8204,86.8297,74218.0
2020-05-13 14:00:00,93.55,93.86,93.08,93.08,56746.0,86.8297,87.1174,86.3935,86.3935,56746.0
2020-05-13 14:30:00,93.07,93.18,92.76,92.88,69043.0,86.3842,86.4863,86.0964,86.2078,69043.0
2020-05-13 15:00:00,92.94,93.58,92.93,93.19,30172.0,86.2635,86.8575,86.2542,86.4955,30172.0
2020-05-13 15:30:00,93.15,93.81,92.99,93.53,93612.0,86.4584,87.071,86.3099,86.8111,93612.0
2020-05-14 09:30:00,92.36,92.36,89.83,90.28,41512.0,85.7252,85.7252,83.3769,83.7946,41512.0
2020-05-14 10:00:00,90.08,90.46,89.89,89.99,111647.0,83.609,83.9617,83.4326,83.5254,111647.0
2020-05-14 10:30:00,89.97,92.41,89.89,92.18,153852.0,83.5069,85.7716,83.4326,85.5581,153852.0
2020-05-14 11:00:00,92.2,92.46,91.22,91.32,42548.0,85.5767,85.818,84.6671,84.7599,42548.0
2020-05-14 11:30:00,91.26,91.62,90.77,91.51,48796.0,84.7042,85.0383,84.2494,84.9362,48796.0
2020-05-14 12:00:00,91.43,92.24,91.35,92.09,96999.0,84.862,85.6138,84.7877,85.4746,96999.0
2020-05-14 12:30:00,92.12,92.85,91.81,92.84,88607.0,85.5024,86.18,85.2147,86.1707,88607.0
2020-05-14 13:00:00,92.84,92.85,92.35,92.59,50039.0,86.1707,86.18,85.7159,85.9387,50039.0
2020-05-14 13:30:00,92.64,92.75,92.15,92.47,48552.0,85.9851,86.0872,85.5303,85.8273,48552.0
2020-05-14 14:00:00,92.43,92.57,92.17,92.48,28934.0,85.7901,85.9201,85.5488,85.8366,28934.0
2020-05-14 14:30:00,92.49,92.79,92.13,92.73,83968.0,85.8458,86.1243,85.5117,86.0686,83968.0
2020-05-14 15:00:00,92.71,93.15,92.38,92.97,171523.0,86.05,86.4584,85.7437,86.2914,171523.0
2020-05-14 15:30:00,93.01,93.62,92.59,93.59,152492.0,86.3285,86.8947,85.9387,86.8668,152492.0
2020-05-15 09:30:00,92.78,93.39,92.04,93.21,66490.0,86.115,86.6812,85.4282,86.5141,66490.0
2020-05-15 10:00:00,93.29,94.48,93.2,94.34,109759.0,86.5884,87.6929,86.5048,87.5629,109759.0
2020-05-15 10:30:00,94.27,94.27,93.79,94.05,24414.0,87.498,87.498,87.0524,87.2938,24414.0
2020-05-15 11:00:00,93.97,94.03,93.25,93.25,28795.0,87.2195,87.2752,86.5512,86.5512,28795.0
2020-05-15 11:30:00,93.23,93.31,92.9,93.11,25458.0,86.5327,86.6069,86.2264,86.4213,25458.0
2020-05-15 12:00:00,93.1,93.2,92.83,92.9,60876.0,86.412,86.5048,86.1614,86.2264,60876.0
2020-05-15 12:30:00,92.9,93.04,92.5,92.63,28536.0,86.2264,86.3563,85.8551,85.9758,28536.0
2020-05-15 13:00:00,92.69,93.17,92.68,93.04,21019.0,86.0315,86.477,86.0222,86.3563,21019.0
2020-05-15 13:30:00,93.0,93.47,92.89,93.43,47554.0,86.3192,86.7554,86.2171,86.7183,47554.0
2020-05-15 14:00:00,93.57,94.22,93.57,94.22,12978.0,86.8483,87.4516,86.8483,87.4516,12978.0
2020-05-15 14:30:00,94.22,94.27,93.15,93.15,16324.0,87.4516,87.498,86.4584,86.4584,16324.0
2020-05-15 15:00:00,93.17,93.54,92.9,92.9,28092.0,86.477,86.8204,86.2264,86.2264,28092.0
2020-05-15 15:30:00,92.97,93.06,92.53,93.0,59591.0,86.2914,86.3749,85.883,86.3192,59591.0
2020-05-18 09:30:00,96.22,97.71,95.91,97.17,100274.0,89.3079,90.6908,89.0202,90.1896,100274.0
2020-05-18 10:00:00,97.09,97.38,96.49,96.58,23681.0,90.1154,90.3846,89.5585,89.642,23681.0
2020-05-18 10:30:00,96.63,96.85,96.27,96.32,18747.0,89.6884,89.8926,89.3543,89.4007,18747.0
2020-05-18 11:00:00,96.29,97.09,96.23,96.95,20140.0,89.3729,90.1154,89.3172,89.9854,20140.0
2020-05-18 11:30:00,96.98,97.08,96.63,96.98,18678.0,90.0133,90.1061,89.6884,90.0133,18678.0
2020-05-18 12:00:00,96.97,97.04,96.75,97.01,11595.0,90.004,90.069,89.7998,90.0411,11595.0
2020-05-18 12:30:00,96.98,96.98,96.69,96.83,11237.0,90.0133,90.0133,89.7441,89.8741,11237.0
2020-05-18 13:00:00,96.88,97.04,96.61,96.86,15148.0,89.9205,90.069,89.6699,89.9019,15148.0
2020-05-18 13:30:00,96.9,96.91,96.37,96.37,16991.0,89.939,89.9483,89.4471,89.4471,16991.0
2020-05-18 14:00:00,96.35,96.47,95.96,96.01,37786.0,89.4285,89.5399,89.0666,89.113,37786.0
2020-05-18 14:30:00,96.03,96.43,95.98,95.99,74390.0,89.1315,89.5028,89.0851,89.0944,74390.0
2020-05-18 15:00:00,96.05,96.34,95.97,96.04,41234.0,89.1501,89.4193,89.0758,89.1408,41234.0
2020-05-18 15:30:00,96.05,96.53,95.75,95.88,125606.0,89.1501,89.5956,88.8716,88.9923,125606.0
2020-05-19 09:30:00,95.57,95.95,94.96,95.42,37785.0,88.7046,89.0573,88.1384,88.5654,37785.0
2020-05-19 10:00:00,95.34,96.14,95.26,95.85,27505.0,88.4911,89.2336,88.4168,88.9645,27505.0
2020-05-19 10:30:00,96.08,96.9,96.04,96.85,84777.0,89.1779,89.939,89.1408,89.8926,84777.0
2020-05-19 11:00:00,96.87,97.46,96.73,96.78,34320.0,89.9112,90.4588,89.7812,89.8277,34320.0
2020-05-19 11:30:00,96.86,96.98,96.61,96.69,14685.0,89.9019,90.0133,89.6699,89.7441,14685.0
2020-05-19 12:00:00,96.69,96.9,96.58,96.72,16891.0,89.7441,89.939,89.642,89.772,16891.0
2020-05-19 12:30:00,96.73,96.8,96.33,96.47,13777.0,89.7812,89.8462,89.41,89.5399,13777.0
2020-05-19 13:00:00,96.4,96.43,96.26,96.27,15320.0,89.475,89.5028,89.345,89.3543,15320.0
2020-05-19 13:30:00,96.26,96.41,96.24,96.27,19375.0,89.345,89.4842,89.3264,89.3543,19375.0
2020-05-19 14:00:00,96.29,96.63,96.13,96.54,15038.0,89.3729,89.6884,89.2243,89.6049,15038.0
2020-05-19 14:30:00,96.51,96.7,95.83,95.9,23727.0,89.5771,89.7534,88.9459,89.0109,23727.0
2020-05-19 15:00:00,95.91,96.53,95.82,95.95,34444.0,89.0202,89.5956,88.9366,89.0573,34444.0
2020-05-19 15:30:00,95.93,95.95,94.11,94.25,150558.0,89.0387,89.0573,87.3495,87.4794,150558.0
2020-05-20 09:30:00,95.76,96.36,95.38,95.76,60052.0,88.8809,89.4378,88.5282,88.8809,60052.0
2020-05-20 10:00:00,95.86,96.53,95.62,96.5,26604.0,88.9737,89.5956,88.751,89.5678,26604.0
2020-05-20 10:30:00,96.41,96.52,96.01,96.37,68204.0,89.4842,89.5863,89.113,89.4471,68204.0
2020-05-20 11:00:00,96.37,97.84,96.26,97.84,141897.0,89.4471,90.8115,89.345,90.8115,141897.0
2020-05-20 11:30:00,97.73,97.79,97.24,97.53,43726.0,90.7094,90.7651,90.2546,90.5238,43726.0
2020-05-20 12:00:00,97.59,97.77,97.15,97.33,49628.0,90.5795,90.7465,90.1711,90.3381,49628.0
2020-05-20 12:30:00,97.35,97.49,97.12,97.12,33628.0,90.3567,90.4867,90.1432,90.1432,33628.0
2020-05-20 13:00:00,97.16,97.18,96.65,96.79,15938.0,90.1804,90.1989,89.707,89.8369,15938.0
2020-05-20 13:30:00,96.89,97.21,96.79,97.05,15806.0,89.9298,90.2268,89.8369,90.0783,15806.0
2020-05-20 14:00:00,97.04,97.34,96.81,97.18,17976.0,90.069,90.3474,89.8555,90.1989,17976.0
2020-05-20 14:30:00,97.16,97.76,97.16,97.43,17460.0,90.1804,90.7373,90.1804,90.431,17460.0
2020-05-20 15:00:00,97.43,97.64,97.08,97.48,31073.0,90.431,90.6259,90.1061,90.4774,31073.0
2020-05-20 15:30:00,97.45,97.6,97.2,97.34,94357.0,90.4495,90.5887,90.2175,90.3474,94357.0
2020-05-21 09:30:00,93.97,95.52,93.54,95.2,48606.0,87.2195,88.6582,86.8204,88.3612,48606.0
2020-05-21 10:00:00,95.21,95.28,93.52,93.72,77310.0,88.3704,88.4354,86.8018,86.9875,77310.0
2020-05-21 10:30:00,93.73,94.42,93.52,94.32,61929.0,86.9968,87.6372,86.8018,87.5444,61929.0
2020-05-21 11:00:00,94.27,94.34,93.62,93.84,36966.0,87.498,87.5629,86.8947,87.0989,36966.0
2020-05-21 11:30:00,93.86,94.17,93.66,93.68,48413.0,87.1174,87.4051,86.9318,86.9503,48413.0
2020-05-21 12:00:00,93.66,94.28,93.65,94.2,27432.0,86.9318,87.5072,86.9225,87.433,27432.0
2020-05-21 12:30:00,94.15,94.18,93.65,93.88,44204.0,87.3866,87.4144,86.9225,87.136,44204.0
2020-05-21 13:00:00,93.9,93.98,93.56,93.73,63342.0,87.1545,87.2288,86.839,86.9968,63342.0
2020-05-21 13:30:00,93.67,94.1,93.52,93.97,38383.0,86.9411,87.3402,86.8018,87.2195,38383.0
2020-05-21 14:00:00,93.95,94.46,93.94,94.41,30915.0,87.201,87.6743,87.1917,87.6279,30915.0
2020-05-21 14:30:00,94.4,94.44,93.74,93.87,47874.0,87.6186,87.6558,87.006,87.1267,47874.0
2020-05-21 15:00:00,93.87,94.28,93.87,94.2,43604.0,87.1267,87.5072,87.1267,87.433,43604.0
2020-05-21 15:30:00,94.2,94.34,93.53,93.95,149718.0,87.433,87.5629,86.8111,87.201,149718.0
2020-05-22 09:30:00,94.37,94.37,93.0,93.43,28089.0,87.5908,87.5908,86.3192,86.7183,28089.0
2020-05-22 10:00:00,93.38,93.88,93.15,93.35,20822.0,86.6719,87.136,86.4584,86.6441,20822.0
2020-05-22 10:30:00,93.34,93.37,93.03,93.1,27922.0,86.6348,86.6626,86.347,86.412,27922.0
2020-05-22 11:00:00,93.08,93.4,92.92,93.35,16675.0,86.3935,86.6905,86.2449,86.6441,16675.0
2020-05-22 11:30:00,93.34,93.63,93.24,93.3,10655.0,86.6348,86.9039,86.542,86.5976,10655.0
2020-05-22 12:00:00,93.3,93.41,92.93,93.35,18502.0,86.5976,86.6997,86.2542,86.6441,18502.0
2020-05-22 12:30:00,93.38,93.77,93.35,93.62,13793.0,86.6719,87.0339,86.6441,86.8947,13793.0
2020-05-22 13:00:00,93.66,93.66,93.38,93.52,15027.0,86.9318,86.9318,86.6719,86.8018,15027.0
2020-05-22 13:30:00,93.52,93.57,93.39,93.52,11283.0,86.8018,86.8483,86.6812,86.8018,11283.0
2020-05-22 14:00:00,93.56,94.23,93.52,94.17,16912.0,86.839,87.4608,86.8018,87.4051,16912.0
2020-05-22 14:30:00,94.23,94.6,94.15,94.54,23051.0,87.4608,87.8043,87.3866,87.7486,23051.0
2020-05-22 15:00:00,94.59,94.59,93.97,94.15,27241.0,87.795,87.795,87.2195,87.3866,27241.0
2020-05-22 15:30:00,94.15,94.34,93.84,94.18,86244.0,87.3866,87.5629,87.0989,87.4144,86244.0
2020-05-26 09:30:00,96.96,97.62,96.39,96.66,44003.0,89.9947,90.6073,89.4657,89.7163,44003.0
2020-05-26 10:00:00,96.61,97.45,96.36,97.13,29747.0,89.6699,90.4495,89.4378,90.1525,29747.0
2020-05-26 10:30:00,97.2,97.44,96.81,97.17,51545.0,90.2175,90.4402,89.8555,90.1896,51545.0
2020-05-26 11:00:00,97.22,97.33,96.58,96.7,55084.0,90.236,90.3381,89.642,89.7534,55084.0
2020-05-26 11:30:00,96.68,97.07,96.51,96.77,25191.0,89.7348,90.0968,89.5771,89.8184,25191.0
2020-05-26 12:00:00,96.71,97.48,96.67,97.21,21528.0,89.7627,90.4774,89.7256,90.2268,21528.0
2020-05-26 12:30:00,97.22,98.14,97.01,98.06,26668.0,90.236,91.09,90.0411,91.0157,26668.0
2020-05-26 13:00:00,98.07,98.24,97.74,98.11,17352.0,91.025,91.1828,90.7187,91.0621,17352.0
2020-05-26 13:30:00,98.18,98.55,97.94,98.02,23291.0,91.1271,91.4705,90.9043,90.9786,23291.0
2020-05-26 14:00:00,98.06,98.11,97.76,98.01,23351.0,91.0157,91.0621,90.7373,90.9693,23351.0
2020-05-26 14:30:00,98.04,98.41,97.8,97.96,21915.0,90.9971,91.3406,90.7744,90.9229,21915.0
2020-05-26 15:00:00,97.95,98.0,97.72,97.89,29160.0,90.9136,90.96,90.7001,90.8579,29160.0
2020-05-26 15:30:00,97.89,97.94,97.25,97.66,107818.0,90.8579,90.9043,90.2639,90.6444,107818.0
2020-05-27 09:30:00,99.6,100.41,99.08,100.2,18071.0,92.4451,93.1969,91.9624,93.002,18071.0
2020-05-27 10:00:00,100.2,100.36,99.84,100.19,31283.0,93.002,93.1505,92.6678,92.9927,31283.0
2020-05-27 10:30:00,100.04,100.12,99.2,99.45,35464.0,92.8535,92.9277,92.0738,92.3059,35464.0
2020-05-27 11:00:00,99.38,99.6,98.5,98.62,24306.0,92.2409,92.4451,91.4241,91.5355,24306.0
2020-05-27 11:30:00,98.56,98.65,97.88,98.07,28859.0,91.4798,91.5633,90.8486,91.025,28859.0
2020-05-27 12:00:00,98.08,98.49,97.97,98.13,24045.0,91.0343,91.4148,90.9322,91.0807,24045.0
2020-05-27 12:30:00,98.14,98.77,98.05,98.56,13103.0,91.09,91.6747,91.0064,91.4798,13103.0
2020-05-27 13:00:00,98.54,98.71,97.9,97.91,26046.0,91.4612,91.619,90.8672,90.8765,26046.0
2020-05-27 13:30:00,97.94,98.05,97.68,98.02,29946.0,90.9043,91.0064,90.663,90.9786,29946.0
2020-05-27 14:00:00,98.07,98.32,97.88,97.93,58954.0,91.025,91.257,90.8486,90.895,58954.0
2020-05-27 14:30:00,97.89,98.04,97.85,97.91,34991.0,90.8579,90.9971,90.8208,90.8765,34991.0
2020-05-27 15:00:00,97.9,98.14,97.87,97.98,73872.0,90.8672,91.09,90.8394,90.9415,73872.0
2020-05-27 15:30:00,97.91,99.17,97.89,99.02,156680.0,90.8765,92.046,90.8579,91.9067,156680.0
2020-05-28 09:30:00,100.44,100.72,98.39,99.03,17400.0,93.2247,93.4846,91.322,91.916,17400.0
2020-05-28 10:00:00,99.12,99.64,99.0,99.59,19698.0,91.9996,92.4822,91.8882,92.4358,19698.0
2020-05-28 10:30:00,99.65,100.33,99.59,100.17,25175.0,92.4915,93.1226,92.4358,92.9741,25175.0
2020-05-28 11:00:00,100.1,100.86,100.08,100.68,24415.0,92.9092,93.6146,92.8906,93.4475,24415.0
2020-05-28 11:30:00,100.7,100.78,100.57,100.7,18176.0,93.4661,93.5403,93.3454,93.4661,18176.0
2020-05-28 12:00:00,100.68,101.04,100.68,100.98,24637.0,93.4475,93.7816,93.4475,93.7259,24637.0
2020-05-28 12:30:00,100.97,101.45,100.85,101.32,24816.0,93.7167,94.1622,93.6053,94.0415,24816.0
2020-05-28 13:00:00,101.3,101.59,101.27,101.4,26313.0,94.023,94.2921,93.9951,94.1158,26313.0
2020-05-28 13:30:00,101.41,101.45,101.23,101.3,28011.0,94.1251,94.1622,93.958,94.023,28011.0
2020-05-28 14:00:00,101.33,101.45,101.18,101.23,36703.0,94.0508,94.1622,93.9116,93.958,36703.0
2020-05-28 14:30:00,101.26,101.49,100.97,101.3,26743.0,93.9858,94.1993,93.7167,94.023,26743.0
2020-05-28 15:00:00,101.35,101.52,100.75,100.76,35623.0,94.0694,94.2271,93.5125,93.5217,35623.0
2020-05-28 15:30:00,100.84,100.84,99.7,99.85,130407.0,93.596,93.596,92.5379,92.6771,130407.0
2020-05-29 09:30:00,98.82,99.59,97.85,99.22,40017.0,91.7211,92.4358,90.8208,92.0924,40017.0
2020-05-29 10:00:00,99.15,99.75,98.79,99.29,18522.0,92.0274,92.5843,91.6933,92.1573,18522.0
2020-05-29 10:30:00,99.43,99.45,98.54,98.78,21414.0,92.2873,92.3059,91.4612,91.684,21414.0
2020-05-29 11:00:00,98.76,99.03,98.6,98.97,22975.0,91.6654,91.916,91.5169,91.8603,22975.0
2020-05-29 11:30:00,99.01,99.32,98.85,99.16,36673.0,91.8975,92.1852,91.749,92.0367,36673.0
2020-05-29 12:00:00,99.17,99.3,98.98,99.23,21347.0,92.046,92.1666,91.8696,92.1017,21347.0
2020-05-29 12:30:00,99.24,99.62,98.84,99.58,30784.0,92.1109,92.4636,91.7397,92.4265,30784.0
2020-05-29 13:00:00,99.58,99.63,99.29,99.47,18718.0,92.4265,92.4729,92.1573,92.3244,18718.0
2020-05-29 13:30:00,99.43,99.44,98.5,98.57,15070.0,92.2873,92.2966,91.4241,91.4891,15070.0
2020-05-29 14:00:00,98.56,99.67,98.51,99.63,13382.0,91.4798,92.51,91.4334,92.4729,13382.0
2020-05-29 14:30:00,99.69,99.76,98.55,99.5,16364.0,92.5286,92.5936,91.4705,92.3523,16364.0
2020-05-29 15:00:00,99.83,100.18,99.14,99.14,36732.0,92.6586,92.9834,92.0181,92.0181,36732.0
2020-05-29 15:30:00,99.17,99.88,99.12,99.69,134260.0,92.046,92.705,91.9996,92.5286,134260.0
2020-06-01 09:30:00,100.38,100.84,99.43,100.52,31952.0,93.169,93.596,92.2873,93.299,31952.0
2020-06-01 10:00:00,100.51,101.73,100.5,101.65,30951.0,93.2897,94.4221,93.2804,94.3478,30951.0
2020-06-01 10:30:00,101.62,102.01,101.07,101.12,24626.0,94.32,94.6819,93.8095,93.8559,24626.0
2020-06-01 11:00:00,101.16,101.16,100.54,100.87,19267.0,93.893,93.893,93.3175,93.6238,19267.0
2020-06-01 11:30:00,100.9,101.24,100.71,100.71,10369.0,93.6517,93.9673,93.4753,93.4753,10369.0
2020-06-01 12:00:00,100.71,101.23,100.61,101.18,12640.0,93.4753,93.958,93.3825,93.9116,12640.0
2020-06-01 12:30:00,101.21,101.28,100.79,100.87,12494.0,93.9394,94.0044,93.5496,93.6238,12494.0
2020-06-01 13:00:00,100.87,100.97,100.82,100.86,8923.0,93.6238,93.7167,93.5774,93.6146,8923.0
2020-06-01 13:30:00,100.92,101.2,100.82,101.13,9170.0,93.6703,93.9301,93.5774,93.8652,9170.0
2020-06-01 14:00:00,101.14,101.14,100.7,100.7,13367.0,93.8744,93.8744,93.4661,93.4661,13367.0
2020-06-01 14:30:00,100.66,100.9,100.46,100.87,12762.0,93.4289,93.6517,93.2433,93.6238,12762.0
2020-06-01 15:00:00,100.9,100.96,100.63,100.69,14441.0,93.6517,93.7074,93.4011,93.4568,14441.0
2020-06-01 15:30:00,100.71,100.83,100.45,100.64,77869.0,93.4753,93.5867,93.234,93.4104,77869.0
2020-06-02 09:30:00,101.37,101.99,100.11,100.4,18193.0,94.0879,94.6634,92.9184,93.1876,18193.0
2020-06-02 10:00:00,100.45,101.05,100.23,101.05,24865.0,93.234,93.7909,93.0298,93.7909,24865.0
2020-06-02 10:30:00,101.05,101.14,100.29,100.34,78561.0,93.7909,93.8744,93.0855,93.1319,78561.0
2020-06-02 11:00:00,100.39,100.77,100.23,100.63,30201.0,93.1783,93.531,93.0298,93.4011,30201.0
2020-06-02 11:30:00,100.59,100.76,100.52,100.6,18229.0,93.364,93.5217,93.299,93.3732,18229.0
2020-06-02 12:00:00,100.55,100.78,100.37,100.46,18578.0,93.3268,93.5403,93.1598,93.2433,18578.0
2020-06-02 12:30:00,100.5,100.5,100.07,100.23,18431.0,93.2804,93.2804,92.8813,93.0298,18431.0
2020-06-02 13:00:00,100.12,100.25,99.8,99.92,12480.0,92.9277,93.0484,92.6307,92.7421,12480.0
2020-06-02 13:30:00,99.94,100.12,99.78,99.92,12566.0,92.7607,92.9277,92.6121,92.7421,12566.0
2020-06-02 14:00:00,99.85,99.93,99.63,99.67,14000.0,92.6771,92.7514,92.4729,92.51,14000.0
2020-06-02 14:30:00,99.68,99.88,99.44,99.8,18930.0,92.5193,92.705,92.2966,92.6307,18930.0
2020-06-02 15:00:00,99.86,100.16,99.69,99.75,34917.0,92.6864,92.9648,92.5286,92.5843,34917.0
2020-06-02 15:30:00,99.79,100.04,99.36,100.04,86942.0,92.6214,92.8535,92.2223,92.8535,86942.0
2020-06-03 09:30:00,100.89,102.9,100.6,102.75,31570.0,93.6424,95.508,93.3732,95.3688,31570.0
2020-06-03 10:00:00,102.73,103.92,102.73,103.67,24659.0,95.3502,96.4547,95.3502,96.2227,24659.0
2020-06-03 10:30:00,103.69,103.9,103.38,103.39,21385.0,96.2413,96.4362,95.9535,95.9628,21385.0
2020-06-03 11:00:00,103.32,103.49,103.11,103.22,19777.0,95.8978,96.0556,95.7029,95.805,19777.0
2020-06-03 11:30:00,103.22,103.73,103.18,103.57,71193.0,95.805,96.2784,95.7679,96.1299,71193.0
2020-06-03 12:00:00,103.6,104.09,103.39,104.09,29025.0,96.1577,96.6125,95.9628,96.6125,29025.0
2020-06-03 12:30:00,104.08,104.5,104.08,104.13,17162.0,96.6032,96.9931,96.6032,96.6497,17162.0
2020-06-03 13:00:00,104.19,104.59,104.1,104.52,43241.0,96.7053,97.0766,96.6218,97.0116,43241.0
2020-06-03 13:30:00,104.51,104.74,104.39,104.59,15191.0,97.0024,97.2158,96.891,97.0766,15191.0
2020-06-03 14:00:00,104.68,104.89,104.46,104.64,19597.0,97.1601,97.3551,96.956,97.123,19597.0
2020-06-03 14:30:00,104.58,104.74,104.46,104.55,18967.0,97.0673,97.2158,96.956,97.0395,18967.0
2020-06-03 15:00:00,104.54,104.78,104.53,104.75,22130.0,97.0302,97.253,97.0209,97.2251,22130.0
2020-06-03 15:30:00,104.73,105.39,104.67,105.04,105607.0,97.2066,97.8191,97.1509,97.4943,105607.0
2020-06-04 09:30:00,103.81,104.63,103.21,104.62,30894.0,96.3526,97.1137,95.7957,97.1045,30894.0
2020-06-04 10:00:00,104.64,105.66,104.64,105.45,37953.0,97.123,98.0697,97.123,97.8748,37953.0
2020-06-04 10:30:00,105.51,106.18,105.51,106.09,19959.0,97.9305,98.5524,97.9305,98.4689,19959.0
2020-06-04 11:00:00,106.09,106.18,105.5,105.61,23324.0,98.4689,98.5524,97.9212,98.0233,23324.0
2020-06-04 11:30:00,105.59,105.89,105.33,105.88,20386.0,98.0048,98.2832,97.7635,98.2739,20386.0
2020-06-04 12:00:00,105.87,105.92,105.64,105.7,24436.0,98.2647,98.3111,98.0512,98.1069,24436.0
2020-06-04 12:30:00,105.71,105.71,105.32,105.44,27354.0,98.1162,98.1162,97.7542,97.8656,27354.0
2020-06-04 13:00:00,105.4,105.61,105.05,105.59,22621.0,97.8284,98.0233,97.5036,98.0048,22621.0
2020-06-04 13:30:00,105.59,105.82,105.57,105.72,27478.0,98.0048,98.2183,97.9862,98.1254,27478.0
2020-06-04 14:00:00,105.69,106.24,105.46,105.95,29942.0,98.0976,98.6081,97.8841,98.3389,29942.0
2020-06-04 14:30:00,105.87,106.05,105.48,105.53,27023.0,98.2647,98.4317,97.9027,97.9491,27023.0
2020-06-04 15:00:00,105.53,105.59,105.14,105.55,27033.0,97.9491,98.0048,97.5871,97.9676,27033.0
2020-06-04 15:30:00,105.55,106.24,105.55,106.09,108729.0,97.9676,98.6081,97.9676,98.4689,108729.0
2020-06-05 09:30:00,109.84,112.34,109.29,111.76,102182.0,101.9495,104.2699,101.439,103.7315,102182.0
2020-06-05 10:00:00,111.83,113.86,111.6,113.66,130476.0,103.7965,105.6807,103.583,105.4951,130476.0
2020-06-05 10:30:00,113.72,115.72,113.17,115.72,136761.0,105.5507,107.4071,105.0403,107.4071,136761.0
2020-06-05 11:00:00,115.71,116.95,115.43,116.76,141474.0,107.3978,108.5487,107.1379,108.3724,141474.0
2020-06-05 11:30:00,116.7,117.49,116.04,116.25,96633.0,108.3167,109.0499,107.7041,107.899,96633.0
2020-06-05 12:00:00,116.25,116.25,114.88,115.01,38566.0,107.899,107.899,106.6274,106.7481,38566.0
2020-06-05 12:30:00,115.01,115.85,115.01,115.66,39663.0,106.7481,107.5277,106.7481,107.3514,39663.0
2020-06-05 13:00:00,115.71,115.88,115.15,115.68,39099.0,107.3978,107.5556,106.878,107.3699,39099.0
2020-06-05 13:30:00,115.65,115.77,114.83,114.99,34772.0,107.3421,107.4535,106.581,106.7295,34772.0
2020-06-05 14:00:00,114.99,115.45,114.73,115.0,83700.0,106.7295,107.1565,106.4882,106.7388,83700.0
2020-06-05 14:30:00,115.08,115.25,114.64,114.67,35001.0,106.813,106.9708,106.4047,106.4325,35001.0
2020-06-05 15:00:00,114.67,115.08,114.56,115.01,41835.0,106.4325,106.813,106.3304,106.7481,41835.0
2020-06-05 15:30:00,114.95,115.47,114.51,115.34,183132.0,106.6924,107.175,106.284,107.0544,183132.0
2020-06-08 09:30:00,114.94,116.66,114.32,116.45,74045.0,106.6831,108.2795,106.1076,108.0846,74045.0
2020-06-08 10:00:00,116.54,116.6,115.47,115.48,49659.0,108.1682,108.2239,107.175,107.1843,49659.0
2020-06-08 10:30:00,115.49,116.0,115.11,116.0,30193.0,107.1936,107.667,106.8409,107.667,30193.0
2020-06-08 11:00:00,115.97,116.7,115.94,116.62,29871.0,107.6391,108.3167,107.6113,108.2424,29871.0
2020-06-08 11:30:00,116.62,116.62,116.08,116.48,28281.0,108.2424,108.2424,107.7412,108.1125,28281.0
2020-06-08 12:00:00,116.45,116.52,115.19,115.19,45633.0,108.0846,108.1496,106.9151,106.9151,45633.0
2020-06-08 12:30:00,115.16,115.22,114.42,114.46,18193.0,106.8873,106.943,106.2005,106.2376,18193.0
2020-06-08 13:00:00,114.42,114.82,114.33,114.57,16040.0,106.2005,106.5717,106.1169,106.3397,16040.0
2020-06-08 13:30:00,114.56,115.04,114.55,114.91,15186.0,106.3304,106.7759,106.3211,106.6553,15186.0
2020-06-08 14:00:00,114.92,115.26,114.77,115.2,18837.0,106.6645,106.9801,106.5253,106.9244,18837.0
2020-06-08 14:30:00,115.16,115.18,114.81,114.83,39673.0,106.8873,106.9059,106.5624,106.581,39673.0
2020-06-08 15:00:00,114.65,115.27,114.63,115.18,26088.0,106.4139,106.9894,106.3954,106.9059,26088.0
2020-06-08 15:30:00,115.11,115.56,114.84,115.55,80225.0,106.8409,107.2586,106.5903,107.2493,80225.0
2020-06-09 09:30:00,113.57,113.64,112.47,113.03,17113.0,105.4115,105.4765,104.3905,104.9103,17113.0
2020-06-09 10:00:00,113.07,113.08,111.78,112.51,35295.0,104.9474,104.9567,103.7501,104.4277,35295.0
2020-06-09 10:30:00,112.49,113.54,112.49,113.1,35293.0,104.4091,105.3837,104.4091,104.9753,35293.0
2020-06-09 11:00:00,113.13,113.35,112.76,113.01,31647.0,105.0031,105.2073,104.6597,104.8917,31647.0
2020-06-09 11:30:00,112.95,113.02,112.37,112.59,16751.0,104.8361,104.901,104.2977,104.5019,16751.0
2020-06-09 12:00:00,112.55,112.68,112.29,112.64,17466.0,104.4648,104.5855,104.2235,104.5483,17466.0
2020-06-09 12:30:00,112.64,112.88,112.62,112.81,17835.0,104.5483,104.7711,104.5298,104.7061,17835.0
2020-06-09 13:00:00,112.84,113.13,112.39,113.01,22789.0,104.734,105.0031,104.3163,104.8917,22789.0
2020-06-09 13:30:00,112.97,113.2,112.76,112.83,20922.0,104.8546,105.0681,104.6597,104.7247,20922.0
2020-06-09 14:00:00,112.82,112.87,112.43,112.66,19788.0,104.7154,104.7618,104.3534,104.5669,19788.0
2020-06-09 14:30:00,112.6,113.06,112.6,113.06,16447.0,104.5112,104.9382,104.5112,104.9382,16447.0
2020-06-09 15:00:00,113.0,113.46,112.91,113.31,26614.0,104.8825,105.3094,104.7989,105.1702,26614.0
2020-06-09 15:30:00,113.29,113.33,112.21,112.29,84551.0,105.1516,105.1888,104.1492,104.2235,84551.0
2020-06-10 09:30:00,111.99,112.42,110.6,111.11,18272.0,103.945,104.3441,102.6549,103.1282,18272.0
2020-06-10 10:00:00,111.11,111.14,109.88,110.54,17715.0,103.1282,103.1561,101.9866,102.5992,17715.0
2020-06-10 10:30:00,110.54,110.96,110.18,110.51,15316.0,102.5992,102.989,102.265,102.5713,15316.0
2020-06-10 11:00:00,110.45,110.89,110.37,110.37,11309.0,102.5156,102.924,102.4414,102.4414,11309.0
2020-06-10 11:30:00,110.31,110.79,110.07,110.78,10902.0,102.3857,102.8312,102.1629,102.8219,10902.0
2020-06-10 12:00:00,110.71,110.96,110.4,110.41,14822.0,102.757,102.989,102.4692,102.4785,14822.0
2020-06-10 12:30:00,110.42,110.68,110.39,110.56,18616.0,102.4878,102.7291,102.46,102.6177,18616.0
2020-06-10 13:00:00,110.6,110.74,110.33,110.58,17066.0,102.6549,102.7848,102.4043,102.6363,17066.0
2020-06-10 13:30:00,110.62,110.76,110.57,110.6,10243.0,102.6734,102.8034,102.627,102.6549,10243.0
2020-06-10 14:00:00,110.61,111.21,109.81,110.75,24447.0,102.6642,103.2211,101.9216,102.7941,24447.0
2020-06-10 14:30:00,110.75,110.8,108.83,109.12,30424.0,102.7941,102.8405,101.012,101.2812,30424.0
2020-06-10 15:00:00,109.06,110.07,108.76,110.07,34324.0,101.2255,102.1629,100.9471,102.1629,34324.0
2020-06-10 15:30:00,110.1,110.1,108.94,109.01,170796.0,102.1908,102.1908,101.1141,101.1791,170796.0
2020-06-11 09:30:00,105.26,105.49,103.95,105.16,15080.0,97.6985,97.912,96.4826,97.6057,15080.0
2020-06-11 10:00:00,105.1,105.33,104.64,104.87,16800.0,97.55,97.7635,97.123,97.3365,16800.0
2020-06-11 10:30:00,104.86,105.24,104.28,104.37,13578.0,97.3272,97.6799,96.7889,96.8724,13578.0
2020-06-11 11:00:00,104.2,104.71,104.1,104.35,12697.0,96.7146,97.188,96.6218,96.8539,12697.0
2020-06-11 11:30:00,104.4,104.4,103.55,103.61,12619.0,96.9003,96.9003,96.1113,96.167,12619.0
2020-06-11 12:00:00,103.66,104.05,103.38,103.68,26414.0,96.2134,96.5754,95.9535,96.232,26414.0
2020-06-11 12:30:00,103.75,104.23,103.51,103.89,18257.0,96.297,96.7425,96.0742,96.4269,18257.0
2020-06-11 13:00:00,103.92,104.23,103.66,103.75,11743.0,96.4547,96.7425,96.2134,96.297,11743.0
2020-06-11 13:30:00,103.66,104.07,103.29,103.98,16217.0,96.2134,96.594,95.87,96.5104,16217.0
2020-06-11 14:00:00,103.98,103.98,103.17,103.43,13428.0,96.5104,96.5104,95.7586,95.9999,13428.0
2020-06-11 14:30:00,103.49,103.49,102.54,102.69,15111.0,96.0556,96.0556,95.1739,95.3131,15111.0
2020-06-11 15:00:00,102.7,103.15,102.4,102.62,25033.0,95.3224,95.7401,95.0439,95.2481,25033.0
2020-06-11 15:30:00,102.51,102.88,101.38,101.58,228773.0,95.146,95.4895,94.0972,94.2828,228773.0
2020-06-12 09:30:00,104.9,104.91,102.91,102.94,19250.0,97.3643,97.3736,95.5173,95.5451,19250.0
2020-06-12 10:00:00,103.0,103.58,102.1,102.11,28477.0,95.6008,96.1392,94.7655,94.7748,28477.0
2020-06-12 10:30:00,102.02,102.17,100.68,100.68,30957.0,94.6912,94.8305,93.4475,93.4475,30957.0
2020-06-12 11:00:00,100.81,100.95,99.42,100.42,48817.0,93.5682,93.6981,92.278,93.2062,48817.0
2020-06-12 11:30:00,100.44,101.81,100.27,101.81,24026.0,93.2247,94.4963,93.0669,94.4963,24026.0
2020-06-12 12:00:00,101.8,102.22,101.35,101.51,24806.0,94.487,94.8769,94.0694,94.2179,24806.0
2020-06-12 12:30:00,101.45,101.63,100.93,101.43,19564.0,94.1622,94.3292,93.6795,94.1436,19564.0
2020-06-12 13:00:00,101.44,101.48,100.63,100.74,18916.0,94.1529,94.19,93.4011,93.5032,18916.0
2020-06-12 13:30:00,100.76,100.81,99.37,99.66,44035.0,93.5217,93.5682,92.2316,92.5008,44035.0
2020-06-12 14:00:00,99.58,101.03,99.52,101.0,25378.0,92.4265,93.7723,92.3708,93.7445,25378.0
2020-06-12 14:30:00,101.05,101.77,100.58,100.94,30462.0,93.7909,94.4592,93.3547,93.6888,30462.0
2020-06-12 15:00:00,100.99,101.48,100.73,100.96,37031.0,93.7352,94.19,93.4939,93.7074,37031.0
2020-06-12 15:30:00,100.95,102.88,100.92,102.4,101357.0,93.6981,95.4895,93.6703,95.0439,101357.0
2020-06-15 09:30:00,99.14,99.73,98.47,99.52,13261.0,92.305,92.8543,91.6812,92.6588,13261.0
2020-06-15 10:00:00,99.36,100.08,99.19,99.73,9465.0,92.5098,93.1802,92.3515,92.8543,9465.0
2020-06-15 10:30:00,99.62,100.18,99.36,99.75,21533.0,92.7519,93.2733,92.5098,92.8729,21533.0
2020-06-15 11:00:00,99.67,100.14,99.4,99.55,16760.0,92.7984,93.236,92.5471,92.6867,16760.0
2020-06-15 11:30:00,99.6,99.75,98.94,99.73,26197.0,92.7333,92.8729,92.1188,92.8543,26197.0
2020-06-15 12:00:00,99.68,100.88,99.63,100.78,16298.0,92.8077,93.925,92.7612,93.8319,16298.0
2020-06-15 12:30:00,100.78,101.49,100.64,101.49,11325.0,93.8319,94.493,93.7016,94.493,11325.0
2020-06-15 13:00:00,101.45,101.8,101.31,101.6,11581.0,94.4557,94.7816,94.3254,94.5954,11581.0
2020-06-15 13:30:00,101.57,101.7,101.27,101.29,13245.0,94.5674,94.6885,94.2881,94.3067,13245.0
2020-06-15 14:00:00,101.33,103.2,101.33,103.08,21533.0,94.344,96.0851,94.344,95.9733,21533.0
2020-06-15 14:30:00,103.23,103.23,102.32,102.48,21376.0,96.113,96.113,95.2657,95.4147,21376.0
2020-06-15 15:00:00,102.44,102.75,101.86,101.87,39810.0,95.3775,95.6661,94.8375,94.8468,39810.0
2020-06-15 15:30:00,101.92,102.69,101.57,102.66,108937.0,94.8933,95.6102,94.5674,95.5823,108937.0
2020-06-16 09:30:00,106.69,106.81,105.26,105.51,26216.0,99.3345,99.4462,98.003,98.2358,26216.0
2020-06-16 10:00:00,105.52,106.18,105.48,106.04,13688.0,98.2451,98.8596,98.2079,98.7293,13688.0
2020-06-16 10:30:00,106.15,106.15,103.2,103.2,23465.0,98.8317,98.8317,96.0851,96.0851,23465.0
2020-06-16 11:00:00,102.67,104.5,102.06,104.3,24065.0,95.5916,97.2954,95.0237,97.1092,24065.0
2020-06-16 11:30:00,104.44,104.95,104.21,104.45,8720.0,97.2396,97.7144,97.0254,97.2489,8720.0
2020-06-16 12:00:00,104.24,104.65,104.03,104.59,18265.0,97.0534,97.4351,96.8578,97.3792,18265.0
2020-06-16 12:30:00,104.64,105.12,104.43,104.72,18952.0,97.4258,97.8727,97.2303,97.5003,18952.0
2020-06-16 13:00:00,104.77,105.3,104.77,105.23,8645.0,97.5468,98.0403,97.5468,97.9751,8645.0
2020-06-16 13:30:00,105.08,105.13,104.32,104.55,9799.0,97.8355,97.882,97.1279,97.342,9799.0
2020-06-16 14:00:00,104.55,105.28,104.32,104.73,19154.0,97.342,98.0217,97.1279,97.5096,19154.0
2020-06-16 14:30:00,104.95,105.14,104.68,105.02,12885.0,97.7144,97.8913,97.463,97.7796,12885.0
2020-06-16 15:00:00,104.98,105.08,103.88,104.38,15063.0,97.7423,97.8355,96.7182,97.1837,15063.0
2020-06-16 15:30:00,104.35,104.87,104.0,104.58,70845.0,97.1558,97.6399,96.8299,97.3699,70845.0
2020-06-17 09:30:00,105.51,105.64,103.64,103.8,14887.0,98.2358,98.3568,96.4947,96.6437,14887.0
2020-06-17 10:00:00,103.89,104.8,103.89,104.44,15746.0,96.7275,97.5748,96.7275,97.2396,15746.0
2020-06-17 10:30:00,104.4,105.51,104.39,105.22,19992.0,97.2023,98.2358,97.193,97.9658,19992.0
2020-06-17 11:00:00,105.3,105.34,104.84,105.12,13359.0,98.0403,98.0775,97.612,97.8727,13359.0
2020-06-17 11:30:00,105.1,105.58,105.05,105.41,12720.0,97.8541,98.301,97.8075,98.1427,12720.0
2020-06-17 12:00:00,105.49,105.58,105.13,105.38,15968.0,98.2172,98.301,97.882,98.1148,15968.0
2020-06-17 12:30:00,105.4,105.81,105.39,105.47,10616.0,98.1334,98.5151,98.1241,98.1986,10616.0
2020-06-17 13:00:00,105.52,105.83,105.51,105.74,14210.0,98.2451,98.5337,98.2358,98.45,14210.0
2020-06-17 13:30:00,105.75,106.03,105.66,105.79,15043.0,98.4593,98.72,98.3755,98.4965,15043.0
2020-06-17 14:00:00,105.79,106.0,104.96,104.96,23054.0,98.4965,98.692,97.7237,97.7237,23054.0
2020-06-17 14:30:00,104.95,105.77,104.88,104.95,18879.0,97.7144,98.4779,97.6492,97.7144,18879.0
2020-06-17 15:00:00,104.92,105.01,104.37,104.5,17651.0,97.6865,97.7703,97.1744,97.2954,17651.0
2020-06-17 15:30:00,104.47,104.93,103.93,104.26,69196.0,97.2675,97.6958,96.7647,97.072,69196.0
2020-06-18 09:30:00,103.48,105.26,102.68,104.75,22915.0,96.3458,98.003,95.6009,97.5282,22915.0
2020-06-18 10:00:00,104.88,104.99,104.14,104.25,16857.0,97.6492,97.7517,96.9603,97.0627,16857.0
2020-06-18 10:30:00,104.31,104.41,103.34,103.61,20179.0,97.1185,97.2116,96.2154,96.4668,20179.0
2020-06-18 11:00:00,103.68,103.75,103.08,103.37,20255.0,96.532,96.5971,95.9733,96.2433,20255.0
2020-06-18 11:30:00,103.41,103.5,102.17,102.24,27021.0,96.2806,96.3644,95.1261,95.1913,27021.0
2020-06-18 12:00:00,102.24,103.04,102.18,102.98,18620.0,95.1913,95.9361,95.1354,95.8802,18620.0
2020-06-18 12:30:00,102.9,102.95,102.48,102.95,20914.0,95.8058,95.8523,95.4147,95.8523,20914.0
2020-06-18 13:00:00,102.96,103.22,102.93,103.21,12795.0,95.8616,96.1037,95.8337,96.0944,12795.0
2020-06-18 13:30:00,103.2,103.34,103.15,103.31,13737.0,96.0851,96.2154,96.0385,96.1875,13737.0
2020-06-18 14:00:00,103.28,103.33,102.99,103.18,26621.0,96.1596,96.2061,95.8895,96.0664,26621.0
2020-06-18 14:30:00,103.18,103.42,102.92,102.92,13790.0,96.0664,96.2899,95.8244,95.8244,13790.0
2020-06-18 15:00:00,102.9,103.09,102.8,103.08,24105.0,95.8058,95.9827,95.7126,95.9733,24105.0
2020-06-18 15:30:00,103.08,103.39,102.85,102.99,89779.0,95.9733,96.262,95.7592,95.8895,89779.0
2020-06-19 09:30:00,104.99,104.99,103.87,104.29,74211.0,97.7517,97.7517,96.7089,97.0999,74211.0
2020-06-19 10:00:00,103.99,104.5,103.62,103.93,12837.0,96.8206,97.2954,96.4761,96.7647,12837.0
2020-06-19 10:30:00,103.9,104.03,103.46,103.71,7753.0,96.7368,96.8578,96.3271,96.5599,7753.0
2020-06-19 11:00:00,103.59,103.99,103.59,103.82,23616.0,96.4482,96.8206,96.4482,96.6623,23616.0
2020-06-19 11:30:00,103.81,104.11,103.77,103.92,16022.0,96.653,96.9323,96.6158,96.7554,16022.0
2020-06-19 12:00:00,103.71,103.71,102.2,102.94,25926.0,96.5599,96.5599,95.154,95.843,25926.0
2020-06-19 12:30:00,103.03,103.23,102.76,103.04,22652.0,95.9268,96.113,95.6754,95.9361,22652.0
2020-06-19 13:00:00,103.02,103.18,102.37,102.4,58341.0,95.9175,96.0664,95.3123,95.3402,58341.0
2020-06-19 13:30:00,102.29,102.63,102.1,102.18,18792.0,95.2378,95.5544,95.0609,95.1354,18792.0
2020-06-19 14:00:00,102.2,102.57,101.91,102.18,50138.0,95.154,95.4985,94.884,95.1354,50138.0
2020-06-19 14:30:00,102.14,103.12,102.07,103.09,21664.0,95.0981,96.0106,95.033,95.9827,21664.0
2020-06-19 15:00:00,103.09,103.38,102.95,102.97,29706.0,95.9827,96.2527,95.8523,95.8709,29706.0
2020-06-19 15:30:00,102.89,103.39,102.69,102.72,114142.0,95.7964,96.262,95.6102,95.6382,114142.0
2020-06-22 09:30:00,102.22,102.22,100.41,100.7,36590.0,95.1726,95.1726,93.4874,93.7574,36590.0
2020-06-22 10:00:00,100.49,101.7,100.49,101.66,41847.0,93.5619,94.6885,93.5619,94.6512,41847.0
2020-06-22 10:30:00,101.56,101.56,101.15,101.23,13835.0,94.5581,94.5581,94.1764,94.2509,13835.0
2020-06-22 11:00:00,101.15,101.87,101.05,101.79,24507.0,94.1764,94.8468,94.0833,94.7723,24507.0
2020-06-22 11:30:00,101.85,102.22,101.76,101.84,17133.0,94.8281,95.1726,94.7443,94.8188,17133.0
2020-06-22 12:00:00,101.83,102.27,101.77,102.04,44599.0,94.8095,95.2192,94.7537,95.005,44599.0
2020-06-22 12:30:00,102.07,102.5,101.96,102.23,35704.0,95.033,95.4333,94.9306,95.1819,35704.0
2020-06-22 13:00:00,102.26,102.31,102.13,102.17,25764.0,95.2099,95.2564,95.0888,95.1261,25764.0
2020-06-22 13:30:00,102.22,102.36,102.13,102.24,27681.0,95.1726,95.303,95.0888,95.1913,27681.0
2020-06-22 14:00:00,102.2,102.32,101.87,102.2,22973.0,95.154,95.2657,94.8468,95.154,22973.0
2020-06-22 14:30:00,102.22,102.65,102.12,102.52,69658.0,95.1726,95.573,95.0795,95.4519,69658.0
2020-06-22 15:00:00,102.52,102.86,102.12,102.23,48170.0,95.4519,95.7685,95.0795,95.1819,48170.0
2020-06-22 15:30:00,102.23,102.83,102.12,102.72,64262.0,95.1819,95.7406,95.0795,95.6382,64262.0
2020-06-23 09:30:00,104.23,104.91,103.61,103.99,26377.0,97.0441,97.6772,96.4668,96.8206,26377.0
2020-06-23 10:00:00,103.88,104.4,103.68,104.4,12938.0,96.7182,97.2023,96.532,97.2023,12938.0
2020-06-23 10:30:00,104.36,104.43,103.81,104.04,15876.0,97.1651,97.2303,96.653,96.8672,15876.0
2020-06-23 11:00:00,103.89,104.12,103.48,103.83,12315.0,96.7275,96.9416,96.3458,96.6716,12315.0
2020-06-23 11:30:00,103.82,103.87,103.56,103.64,8196.0,96.6623,96.7089,96.4202,96.4947,8196.0
2020-06-23 12:00:00,103.63,103.93,103.15,103.25,18120.0,96.4854,96.7647,96.0385,96.1316,18120.0
2020-06-23 12:30:00,103.32,103.41,103.09,103.36,8487.0,96.1968,96.2806,95.9827,96.234,8487.0
2020-06-23 13:00:00,103.3,103.55,103.26,103.46,8744.0,96.1782,96.4109,96.1409,96.3271,8744.0
2020-06-23 13:30:00,103.52,103.86,103.47,103.82,7942.0,96.383,96.6996,96.3365,96.6623,7942.0
2020-06-23 14:00:00,103.75,103.75,103.38,103.63,10122.0,96.5971,96.5971,96.2527,96.4854,10122.0
2020-06-23 14:30:00,103.62,103.64,103.18,103.29,14112.0,96.4761,96.4947,96.0664,96.1689,14112.0
2020-06-23 15:00:00,103.31,103.41,103.08,103.14,21421.0,96.1875,96.2806,95.9733,96.0292,21421.0
2020-06-23 15:30:00,103.15,103.25,102.42,102.64,64240.0,96.0385,96.1316,95.3588,95.5637,64240.0
2020-06-24 09:30:00,101.6,101.97,101.16,101.48,20630.0,94.5954,94.9399,94.1857,94.4837,20630.0
2020-06-24 10:00:00,101.47,101.52,100.79,101.31,28684.0,94.4743,94.5209,93.8412,94.3254,28684.0
2020-06-24 10:30:00,101.27,101.39,100.11,100.11,29149.0,94.2881,94.3999,93.2081,93.2081,29149.0
2020-06-24 11:00:00,100.09,100.57,99.33,99.47,20432.0,93.1895,93.6364,92.4819,92.6122,20432.0
2020-06-24 11:30:00,99.62,99.64,98.52,99.02,17279.0,92.7519,92.7705,91.7277,92.1933,17279.0
2020-06-24 12:00:00,99.11,99.45,98.85,99.04,18008.0,92.277,92.5936,92.035,92.2119,18008.0
2020-06-24 12:30:00,99.01,99.69,98.85,99.69,11166.0,92.1839,92.8171,92.035,92.8171,11166.0
2020-06-24 13:00:00,99.76,99.76,98.82,98.82,8254.0,92.8822,92.8822,92.007,92.007,8254.0
2020-06-24 13:30:00,98.72,99.06,98.72,98.9,10634.0,91.9139,92.2305,91.9139,92.0815,10634.0
2020-06-24 14:00:00,99.02,99.18,98.57,98.93,20099.0,92.1933,92.3422,91.7743,92.1095,20099.0
2020-06-24 14:30:00,98.85,99.12,98.34,98.36,16155.0,92.035,92.2864,91.5601,91.5788,16155.0
2020-06-24 15:00:00,98.42,98.84,98.31,98.5,27198.0,91.6346,92.0257,91.5322,91.7091,27198.0
2020-06-24 15:30:00,98.53,98.54,97.71,97.86,111889.0,91.737,91.7463,90.9736,91.1132,111889.0
2020-06-25 09:30:00,97.08,97.52,95.84,96.19,35024.0,90.387,90.7967,89.2325,89.5584,35024.0
2020-06-25 10:00:00,96.22,97.24,96.15,96.86,46113.0,89.5863,90.536,89.5211,90.1822,46113.0
2020-06-25 10:30:00,96.72,96.82,95.64,95.98,20436.0,90.0518,90.1449,89.0463,89.3628,20436.0
2020-06-25 11:00:00,95.91,96.12,95.08,96.06,27211.0,89.2977,89.4932,88.5249,89.4373,27211.0
2020-06-25 11:30:00,96.05,96.35,95.5,96.3,24513.0,89.428,89.7073,88.9159,89.6608,24513.0
2020-06-25 12:00:00,96.33,96.64,96.33,96.53,26197.0,89.6887,89.9773,89.6887,89.8749,26197.0
2020-06-25 12:30:00,96.55,97.0,96.51,96.9,17017.0,89.8935,90.3125,89.8563,90.2194,17017.0
2020-06-25 13:00:00,96.9,96.94,96.64,96.67,20587.0,90.2194,90.2567,89.9773,90.0053,20587.0
2020-06-25 13:30:00,96.63,96.84,96.45,96.69,18107.0,89.968,90.1635,89.8004,90.0239,18107.0
2020-06-25 14:00:00,96.69,96.95,96.6,96.83,31351.0,90.0239,90.266,89.9401,90.1542,31351.0
2020-06-25 14:30:00,96.83,97.25,96.67,96.96,37906.0,90.1542,90.5453,90.0053,90.2753,37906.0
2020-06-25 15:00:00,96.94,98.25,96.87,98.16,33679.0,90.2567,91.4763,90.1915,91.3925,33679.0
2020-06-25 15:30:00,98.14,98.23,97.79,97.92,164403.0,91.3739,91.4577,91.0481,91.1691,164403.0
2020-06-26 09:30:00,97.7,98.23,97.7,97.97,12969.0,90.9643,91.4577,90.9643,91.2156,12969.0
2020-06-26 10:00:00,98.08,98.52,96.9,96.91,25070.0,91.3181,91.7277,90.2194,90.2287,25070.0
2020-06-26 10:30:00,97.03,97.12,96.34,96.57,14602.0,90.3404,90.4242,89.698,89.9122,14602.0
2020-06-26 11:00:00,96.61,96.89,96.58,96.76,14491.0,89.9494,90.2101,89.9215,90.0891,14491.0
2020-06-26 11:30:00,96.85,97.29,96.57,97.21,14214.0,90.1729,90.5825,89.9122,90.508,14214.0
2020-06-26 12:00:00,97.16,97.35,96.97,97.33,19734.0,90.4615,90.6384,90.2846,90.6198,19734.0
2020-06-26 12:30:00,97.33,97.6,97.19,97.49,13860.0,90.6198,90.8711,90.4894,90.7687,13860.0
2020-06-26 13:00:00,97.48,98.12,97.43,97.72,21847.0,90.7594,91.3553,90.7129,90.9829,21847.0
2020-06-26 13:30:00,97.71,97.88,97.57,97.59,21103.0,90.9736,91.1318,90.8432,90.8618,21103.0
2020-06-26 14:00:00,97.55,97.67,97.15,97.32,15482.0,90.8246,90.9363,90.4522,90.6105,15482.0
2020-06-26 14:30:00,97.4,97.42,96.97,97.1,19674.0,90.6849,90.7036,90.2846,90.4056,19674.0
2020-06-26 15:00:00,97.15,97.32,96.96,97.2,38444.0,90.4522,90.6105,90.2753,90.4987,38444.0
2020-06-26 15:30:00,97.18,97.71,96.96,97.06,142597.0,90.4801,90.9736,90.2753,90.3684,142597.0
2020-06-29 09:30:00,98.13,98.21,97.0,97.66,25153.0,91.3646,91.4391,90.3125,90.927,25153.0
2020-06-29 10:00:00,97.69,98.59,97.66,98.58,21926.0,90.9549,91.7929,90.927,91.7836,21926.0
2020-06-29 10:30:00,98.69,99.48,98.64,98.91,22502.0,91.886,92.6215,91.8394,92.0908,22502.0
2020-06-29 11:00:00,98.97,99.47,98.89,99.47,13930.0,92.1467,92.6122,92.0722,92.6122,13930.0
2020-06-29 11:30:00,99.42,99.47,99.05,99.11,11370.0,92.5657,92.6122,92.2212,92.277,11370.0
2020-06-29 12:00:00,99.2,99.51,99.07,99.47,15307.0,92.3608,92.6495,92.2398,92.6122,15307.0
2020-06-29 12:30:00,99.48,99.65,99.21,99.28,11581.0,92.6215,92.7798,92.3702,92.4353,11581.0
2020-06-29 13:00:00,99.29,99.48,99.22,99.45,12708.0,92.4446,92.6215,92.3795,92.5936,12708.0
2020-06-29 13:30:00,99.47,99.5,99.24,99.24,14158.0,92.6122,92.6402,92.3981,92.3981,14158.0
2020-06-29 14:00:00,99.3,99.36,99.17,99.25,26733.0,92.4539,92.5098,92.3329,92.4074,26733.0
2020-06-29 14:30:00,99.24,99.66,99.2,99.49,18655.0,92.3981,92.7891,92.3608,92.6308,18655.0
2020-06-29 15:00:00,99.51,99.51,98.93,99.42,21273.0,92.6495,92.6495,92.1095,92.5657,21273.0
2020-06-29 15:30:00,99.41,99.81,99.07,99.79,76304.0,92.5564,92.9288,92.2398,92.9102,76304.0
2020-06-30 09:30:00,99.39,100.78,99.39,100.08,24470.0,92.5377,93.8319,92.5377,93.1802,24470.0
2020-06-30 10:00:00,100.34,100.39,99.92,100.07,10904.0,93.4222,93.4688,93.0312,93.1709,10904.0
2020-06-30 10:30:00,100.25,100.49,99.88,100.44,9006.0,93.3385,93.5619,92.994,93.5154,9006.0
2020-06-30 11:00:00,100.4,101.55,100.4,101.31,71936.0,93.4781,94.5488,93.4781,94.3254,71936.0
2020-06-30 11:30:00,101.33,101.63,101.28,101.52,24003.0,94.344,94.6233,94.2974,94.5209,24003.0
2020-06-30 12:00:00,101.52,102.16,101.51,101.81,22673.0,94.5209,95.1168,94.5116,94.7909,22673.0
2020-06-30 12:30:00,101.8,101.82,101.18,101.4,23842.0,94.7816,94.8002,94.2043,94.4092,23842.0
2020-06-30 13:00:00,101.38,101.51,101.19,101.51,20598.0,94.3905,94.5116,94.2136,94.5116,20598.0
2020-06-30 13:30:00,101.52,101.52,101.13,101.44,35612.0,94.5209,94.5209,94.1578,94.4464,35612.0
2020-06-30 14:00:00,101.44,101.78,101.22,101.77,24171.0,94.4464,94.763,94.2416,94.7537,24171.0
2020-06-30 14:30:00,101.75,101.99,101.68,101.83,24564.0,94.735,94.9585,94.6699,94.8095,24564.0
2020-06-30 15:00:00,101.83,101.9,101.51,101.51,39746.0,94.8095,94.8747,94.5116,94.5116,39746.0
2020-06-30 15:30:00,101.51,102.74,101.5,102.21,137201.0,94.5116,95.6568,94.5023,95.1633,137201.0
2020-07-01 09:30:00,102.28,103.31,102.14,103.1,44573.0,95.2285,96.1875,95.0981,95.992,44573.0
2020-07-01 10:00:00,103.14,103.36,102.39,102.57,64368.0,96.0292,96.234,95.3309,95.4985,64368.0
2020-07-01 10:30:00,102.64,102.85,101.82,102.27,36001.0,95.5637,95.7592,94.8002,95.2192,36001.0
2020-07-01 11:00:00,102.23,102.25,101.03,101.08,25941.0,95.1819,95.2006,94.0647,94.1112,25941.0
2020-07-01 11:30:00,101.14,101.95,101.13,101.74,15733.0,94.1671,94.9212,94.1578,94.7257,15733.0
2020-07-01 12:00:00,101.74,102.39,101.63,102.34,21000.0,94.7257,95.3309,94.6233,95.2844,21000.0
2020-07-01 12:30:00,102.36,102.43,101.87,102.04,17694.0,95.303,95.3682,94.8468,95.005,17694.0
2020-07-01 13:00:00,102.02,102.17,101.73,102.08,10741.0,94.9864,95.1261,94.7164,95.0423,10741.0
2020-07-01 13:30:00,102.09,102.1,101.78,102.01,11792.0,95.0516,95.0609,94.763,94.9771,11792.0
2020-07-01 14:00:00,102.04,102.15,101.8,102.0,13514.0,95.005,95.1075,94.7816,94.9678,13514.0
2020-07-01 14:30:00,102.02,102.2,101.87,102.2,17786.0,94.9864,95.154,94.8468,95.154,17786.0
2020-07-01 15:00:00,102.21,102.62,102.18,102.59,37872.0,95.1633,95.5451,95.1354,95.5171,37872.0
2020-07-01 15:30:00,102.55,102.63,101.52,101.89,122196.0,95.4799,95.5544,94.5209,94.8654,122196.0
2020-07-02 09:30:00,103.4,104.6,103.4,104.51,14060.0,96.2713,97.3885,96.2713,97.3048,14060.0
2020-07-02 10:00:00,104.52,104.56,104.04,104.04,9472.0,97.3141,97.3513,96.8672,96.8672,9472.0
2020-07-02 10:30:00,103.93,104.16,103.06,103.07,10421.0,96.7647,96.9789,95.9547,95.964,10421.0
2020-07-02 11:00:00,103.08,103.61,102.73,103.61,8005.0,95.9733,96.4668,95.6475,96.4668,8005.0
2020-07-02 11:30:00,103.62,103.84,103.4,103.4,9236.0,96.4761,96.6809,96.2713,96.2713,9236.0
2020-07-02 12:00:00,103.37,103.42,103.06,103.37,11973.0,96.2433,96.2899,95.9547,96.2433,11973.0
2020-07-02 12:30:00,103.37,103.65,103.18,103.56,12760.0,96.2433,96.504,96.0664,96.4202,12760.0
2020-07-02 13:00:00,103.53,103.75,103.41,103.5,10843.0,96.3923,96.5971,96.2806,96.3644,10843.0
2020-07-02 13:30:00,103.49,103.78,103.49,103.5,14723.0,96.3551,96.6251,96.3551,96.3644,14723.0
2020-07-02 14:00:00,103.5,103.56,103.13,103.45,13327.0,96.3644,96.4202,96.0199,96.3178,13327.0
2020-07-02 14:30:00,103.45,103.69,103.4,103.45,13891.0,96.3178,96.5413,96.2713,96.3178,13891.0
2020-07-02 15:00:00,103.45,103.48,102.98,103.11,15338.0,96.3178,96.3458,95.8802,96.0013,15338.0
2020-07-02 15:30:00,103.11,103.21,102.3,102.39,69999.0,96.0013,96.0944,95.2471,95.3309,69999.0
2020-07-06 09:30:00,104.4,104.81,103.43,104.74,17949.0,97.2023,97.5841,96.2992,97.5189,17949.0
2020-07-06 10:00:00,104.86,105.02,103.86,103.95,18582.0,97.6306,97.7796,96.6996,96.7834,18582.0
2020-07-06 10:30:00,103.9,104.74,103.8,104.65,13412.0,96.7368,97.5189,96.6437,97.4351,13412.0
2020-07-06 11:00:00,104.63,105.04,104.37,104.41,14964.0,97.4165,97.7982,97.1744,97.2116,14964.0
2020-07-06 11:30:00,104.34,104.37,103.94,104.02,9984.0,97.1465,97.1744,96.7741,96.8485,9984.0
2020-07-06 12:00:00,103.99,104.23,103.89,104.17,17725.0,96.8206,97.0441,96.7275,96.9882,17725.0
2020-07-06 12:30:00,104.14,104.17,103.79,103.79,8748.0,96.9603,96.9882,96.6344,96.6344,8748.0
2020-07-06 13:00:00,103.84,104.09,103.63,104.07,17686.0,96.6809,96.9137,96.4854,96.8951,17686.0
2020-07-06 13:30:00,104.06,104.33,104.0,104.26,7446.0,96.8858,97.1372,96.8299,97.072,7446.0
2020-07-06 14:00:00,104.29,104.29,103.8,103.93,8466.0,97.0999,97.0999,96.6437,96.7647,8466.0
2020-07-06 14:30:00,103.92,103.97,103.64,103.66,12879.0,96.7554,96.802,96.4947,96.5134,12879.0
2020-07-06 15:00:00,103.64,103.76,103.5,103.58,18872.0,96.4947,96.6065,96.3644,96.4389,18872.0
2020-07-06 15:30:00,103.55,104.13,103.4,103.97,56009.0,96.4109,96.951,96.2713,96.802,56009.0
2020-07-07 09:30:00,103.13,103.77,102.91,102.98,29111.0,96.0199,96.6158,95.8151,95.8802,29111.0
2020-07-07 10:00:00,103.09,103.68,103.08,103.53,13108.0,95.9827,96.532,95.9733,96.3923,13108.0
2020-07-07 10:30:00,103.54,103.59,102.92,103.51,8860.0,96.4016,96.4482,95.8244,96.3737,8860.0
2020-07-07 11:00:00,103.48,103.67,103.29,103.38,19394.0,96.3458,96.5227,96.1689,96.2527,19394.0
2020-07-07 11:30:00,103.38,103.43,103.1,103.24,10469.0,96.2527,96.2992,95.992,96.1223,10469.0
2020-07-07 12:00:00,103.29,103.55,103.13,103.13,26640.0,96.1689,96.4109,96.0199,96.0199,26640.0
2020-07-07 12:30:00,103.13,103.21,102.98,103.17,16604.0,96.0199,96.0944,95.8802,96.0571,16604.0
2020-07-07 13:00:00,103.11,103.31,102.87,103.16,52940.0,96.0013,96.1875,95.7778,96.0478,52940.0
2020-07-07 13:30:00,103.14,103.47,103.11,103.45,21054.0,96.0292,96.3365,96.0013,96.3178,21054.0
2020-07-07 14:00:00,103.4,103.42,103.05,103.05,10092.0,96.2713,96.2899,95.9454,95.9454,10092.0
2020-07-07 14:30:00,103.08,103.11,102.62,102.78,14519.0,95.9733,96.0013,95.5451,95.694,14519.0
2020-07-07 15:00:00,102.74,102.75,102.43,102.43,18914.0,95.6568,95.6661,95.3682,95.3682,18914.0
2020-07-07 15:30:00,102.39,102.57,102.01,102.05,82079.0,95.3309,95.4985,94.9771,95.0144,82079.0
2020-07-08 09:30:00,102.9,103.45,102.32,103.4,25730.0,95.8058,96.3178,95.2657,96.2713,25730.0
2020-07-08 10:00:00,103.45,103.47,102.41,102.61,36048.0,96.3178,96.3365,95.3495,95.5357,36048.0
2020-07-08 10:30:00,102.72,102.72,102.45,102.65,8525.0,95.6382,95.6382,95.3868,95.573,8525.0
2020-07-08 11:00:00,102.73,102.75,102.14,102.71,19665.0,95.6475,95.6661,95.0981,95.6289,19665.0
2020-07-08 11:30:00,102.66,102.96,102.45,102.68,14614.0,95.5823,95.8616,95.3868,95.6009,14614.0
2020-07-08 12:00:00,102.72,102.81,102.31,102.59,37979.0,95.6382,95.722,95.2564,95.5171,37979.0
2020-07-08 12:30:00,102.55,102.69,102.45,102.67,29200.0,95.4799,95.6102,95.3868,95.5916,29200.0
2020-07-08 13:00:00,102.66,102.75,102.31,102.38,40591.0,95.5823,95.6661,95.2564,95.3216,40591.0
2020-07-08 13:30:00,102.38,102.69,102.37,102.56,18365.0,95.3216,95.6102,95.3123,95.4892,18365.0
2020-07-08 14:00:00,102.39,102.65,102.3,102.44,15563.0,95.3309,95.573,95.2471,95.3775,15563.0
2020-07-08 14:30:00,102.43,102.45,101.78,101.98,12083.0,95.3682,95.3868,94.763,94.9492,12083.0
2020-07-08 15:00:00,102.05,102.62,101.95,102.45,19751.0,95.0144,95.5451,94.9212,95.3868,19751.0
2020-07-08 15:30:00,102.42,102.52,101.73,102.46,96319.0,95.3588,95.4519,94.7164,95.3961,96319.0
2020-07-09 09:30:00,102.55,103.18,101.59,101.96,17755.0,95.4799,96.0664,94.5861,94.9306,17755.0
2020-07-09 10:00:00,102.2,102.46,101.6,102.08,18719.0,95.154,95.3961,94.5954,95.0423,18719.0
2020-07-09 10:30:00,102.1,102.27,100.89,100.89,32982.0,95.0609,95.2192,93.9343,93.9343,32982.0
2020-07-09 11:00:00,100.77,101.05,100.06,100.75,18745.0,93.8226,94.0833,93.1615,93.804,18745.0
2020-07-09 11:30:00,100.71,100.97,100.35,100.85,19863.0,93.7667,94.0088,93.4316,93.8971,19863.0
2020-07-09 12:00:00,100.84,101.12,100.62,100.75,19321.0,93.8878,94.1485,93.6829,93.804,19321.0
2020-07-09 12:30:00,100.79,100.89,100.58,100.73,17177.0,93.8412,93.9343,93.6457,93.7854,17177.0
2020-07-09 13:00:00,100.69,101.03,100.57,100.69,16239.0,93.7481,94.0647,93.6364,93.7481,16239.0
2020-07-09 13:30:00,100.72,101.28,100.54,100.59,28466.0,93.776,94.2974,93.6085,93.655,28466.0
2020-07-09 14:00:00,100.55,101.43,100.53,101.23,17651.0,93.6178,94.4371,93.5991,94.2509,17651.0
2020-07-09 14:30:00,101.21,101.37,100.81,101.23,18811.0,94.2323,94.3812,93.8598,94.2509,18811.0
2020-07-09 15:00:00,101.23,101.35,100.61,100.61,16491.0,94.2509,94.3626,93.6736,93.6736,16491.0
2020-07-09 15:30:00,100.56,100.74,100.31,100.52,58148.0,93.6271,93.7947,93.3943,93.5898,58148.0
2020-07-10 09:30:00,100.27,101.12,99.96,100.16,9518.0,93.3571,94.1485,93.0684,93.2547,9518.0
2020-07-10 10:00:00,100.08,100.49,99.51,100.49,19854.0,93.1802,93.5619,92.6495,93.5619,19854.0
2020-07-10 10:30:00,100.56,101.25,100.4,101.09,21167.0,93.6271,94.2695,93.4781,94.1205,21167.0
2020-07-10 11:00:00,101.11,101.11,100.69,100.84,12093.0,94.1392,94.1392,93.7481,93.8878,12093.0
2020-07-10 11:30:00,100.83,101.32,100.73,101.18,13703.0,93.8785,94.3347,93.7854,94.2043,13703.0
2020-07-10 12:00:00,101.09,101.58,100.94,100.94,14052.0,94.1205,94.5768,93.9809,93.9809,14052.0
2020-07-10 12:30:00,100.92,101.5,100.87,101.45,11158.0,93.9623,94.5023,93.9157,94.4557,11158.0
2020-07-10 13:00:00,101.48,101.48,101.0,101.1,15515.0,94.4837,94.4837,94.0367,94.1298,15515.0
2020-07-10 13:30:00,101.15,101.2,100.88,101.03,21127.0,94.1764,94.223,93.925,94.0647,21127.0
2020-07-10 14:00:00,101.04,101.1,100.76,100.77,8573.0,94.074,94.1298,93.8133,93.8226,8573.0
2020-07-10 14:30:00,100.75,100.96,100.75,100.75,11061.0,93.804,93.9995,93.804,93.804,11061.0
2020-07-10 15:00:00,100.76,101.33,100.71,101.17,19695.0,93.8133,94.344,93.7667,94.195,19695.0
2020-07-10 15:30:00,101.18,101.74,101.02,101.54,50097.0,94.2043,94.7257,94.0554,94.5395,50097.0
2020-07-13 09:30:00,102.02,102.21,101.64,101.82,16805.0,94.9864,95.1633,94.6326,94.8002,16805.0
2020-07-13 10:00:00,101.98,102.72,101.5,102.59,10501.0,94.9492,95.6382,94.5023,95.5171,10501.0
2020-07-13 10:30:00,102.63,102.82,102.14,102.61,13191.0,95.5544,95.7313,95.0981,95.5357,13191.0
2020-07-13 11:00:00,102.63,103.03,102.53,103.02,13318.0,95.5544,95.9268,95.4613,95.9175,13318.0
2020-07-13 11:30:00,103.01,103.04,102.88,102.89,8423.0,95.9082,95.9361,95.7871,95.7964,8423.0
2020-07-13 12:00:00,102.75,102.88,102.65,102.86,13044.0,95.6661,95.7871,95.573,95.7685,13044.0
2020-07-13 12:30:00,102.88,103.04,102.75,102.92,45942.0,95.7871,95.9361,95.6661,95.8244,45942.0
2020-07-13 13:00:00,102.94,103.54,102.87,103.33,60486.0,95.843,96.4016,95.7778,96.2061,60486.0
2020-07-13 13:30:00,103.31,103.53,103.25,103.34,12222.0,96.1875,96.3923,96.1316,96.2154,12222.0
2020-07-13 14:00:00,103.37,103.37,102.78,102.84,17087.0,96.2433,96.2433,95.694,95.7499,17087.0
2020-07-13 14:30:00,102.81,103.46,102.73,103.35,67078.0,95.722,96.3271,95.6475,96.2247,67078.0
2020-07-13 15:00:00,103.42,103.42,102.16,102.16,22713.0,96.2899,96.2899,95.1168,95.1168,22713.0
2020-07-13 15:30:00,102.23,102.31,101.58,101.71,58257.0,95.1819,95.2564,94.5768,94.6978,58257.0
2020-07-14 09:30:00,101.55,102.06,101.15,102.06,20962.0,94.5488,95.0237,94.1764,95.0237,20962.0
2020-07-14 10:00:00,102.02,102.78,101.62,102.73,24730.0,94.9864,95.694,94.614,95.6475,24730.0
2020-07-14 10:30:00,102.81,103.26,102.18,102.39,17357.0,95.722,96.1409,95.1354,95.3309,17357.0
2020-07-14 11:00:00,102.4,102.78,102.17,102.45,22442.0,95.3402,95.694,95.1261,95.3868,22442.0
2020-07-14 11:30:00,102.44,102.78,102.36,102.55,18160.0,95.3775,95.694,95.303,95.4799,18160.0
2020-07-14 12:00:00,102.52,102.55,102.15,102.2,30906.0,95.4519,95.4799,95.1075,95.154,30906.0
2020-07-14 12:30:00,102.25,102.71,102.25,102.39,11004.0,95.2006,95.6289,95.2006,95.3309,11004.0
2020-07-14 13:00:00,102.39,102.44,101.88,102.1,30809.0,95.3309,95.3775,94.8561,95.0609,30809.0
2020-07-14 13:30:00,102.1,102.9,102.01,102.49,13755.0,95.0609,95.8058,94.9771,95.424,13755.0
2020-07-14 14:00:00,102.45,103.35,102.45,103.21,12286.0,95.3868,96.2247,95.3868,96.0944,12286.0
2020-07-14 14:30:00,103.32,103.58,103.01,103.56,12458.0,96.1968,96.4389,95.9082,96.4202,12458.0
2020-07-14 15:00:00,103.57,103.78,103.15,103.7,23998.0,96.4296,96.6251,96.0385,96.5506,23998.0
2020-07-14 15:30:00,103.73,104.38,103.69,104.16,83024.0,96.5785,97.1837,96.5413,96.9789,83024.0
2020-07-15 09:30:00,105.95,106.55,105.54,105.82,19316.0,98.6455,99.2041,98.2637,98.5244,19316.0
2020-07-15 10:00:00,106.04,106.74,105.55,106.5,14005.0,98.7293,99.381,98.2731,99.1576,14005.0
2020-07-15 10:30:00,106.55,106.8,106.38,106.66,19285.0,99.2041,99.4369,99.0458,99.3065,19285.0
2020-07-15 11:00:00,106.69,107.21,106.45,107.14,35214.0,99.3345,99.8186,99.111,99.7534,35214.0
2020-07-15 11:30:00,107.14,107.78,106.97,107.04,41789.0,99.7534,100.3493,99.5952,99.6603,41789.0
2020-07-15 12:00:00,106.97,107.44,106.73,107.33,18747.0,99.5952,100.0327,99.3717,99.9303,18747.0
2020-07-15 12:30:00,107.3,107.35,106.82,107.18,17044.0,99.9024,99.949,99.4555,99.7907,17044.0
2020-07-15 13:00:00,107.24,107.62,107.19,107.28,25203.0,99.8465,100.2003,99.8,99.8838,25203.0
2020-07-15 13:30:00,107.25,107.76,107.21,107.26,27782.0,99.8558,100.3307,99.8186,99.8652,27782.0
2020-07-15 14:00:00,107.24,107.72,107.17,107.19,38271.0,99.8465,100.2934,99.7814,99.8,38271.0
2020-07-15 14:30:00,107.2,107.39,106.79,106.79,20915.0,99.8093,99.9862,99.4276,99.4276,20915.0
2020-07-15 15:00:00,106.76,107.0,106.64,106.95,31171.0,99.3996,99.6231,99.2879,99.5765,31171.0
2020-07-15 15:30:00,106.92,107.41,106.69,106.77,99156.0,99.5486,100.0048,99.3345,99.4089,99156.0
2020-07-16 09:30:00,106.72,107.43,106.14,107.14,27010.0,99.3624,100.0234,98.8224,99.7534,27010.0
2020-07-16 10:00:00,107.14,107.86,107.05,107.82,44871.0,99.7534,100.4238,99.6696,100.3866,44871.0
2020-07-16 10:30:00,107.75,107.92,107.4,107.46,16147.0,100.3214,100.4797,99.9955,100.0514,16147.0
2020-07-16 11:00:00,107.53,107.89,107.45,107.71,21167.0,100.1165,100.4517,100.0421,100.2841,21167.0
2020-07-16 11:30:00,107.6,107.66,107.12,107.15,22493.0,100.1817,100.2376,99.7348,99.7627,22493.0
2020-07-16 12:00:00,107.12,107.48,106.87,107.44,21526.0,99.7348,100.07,99.502,100.0327,21526.0
2020-07-16 12:30:00,107.45,107.47,106.9,106.92,19552.0,100.0421,100.0607,99.53,99.5486,19552.0
2020-07-16 13:00:00,106.92,107.41,106.9,107.17,10124.0,99.5486,100.0048,99.53,99.7814,10124.0
2020-07-16 13:30:00,107.22,107.25,106.54,106.6,11889.0,99.8279,99.8558,99.1948,99.2507,11889.0
2020-07-16 14:00:00,106.63,106.91,106.59,106.77,14747.0,99.2786,99.5393,99.2414,99.4089,14747.0
2020-07-16 14:30:00,106.8,106.8,106.43,106.48,21335.0,99.4369,99.4369,99.0924,99.1389,21335.0
2020-07-16 15:00:00,106.54,107.09,106.43,107.09,21437.0,99.1948,99.7069,99.0924,99.7069,21437.0
2020-07-16 15:30:00,107.09,107.45,106.94,107.4,108572.0,99.7069,100.0421,99.5672,99.9955,108572.0
2020-07-17 09:30:00,107.53,107.53,105.76,106.08,50646.0,100.1165,100.1165,98.4686,98.7665,50646.0
2020-07-17 10:00:00,105.96,106.32,104.92,105.13,45134.0,98.6548,98.99,97.6865,97.882,45134.0
2020-07-17 10:30:00,105.12,106.06,104.95,106.06,50107.0,97.8727,98.7479,97.7144,98.7479,50107.0
2020-07-17 11:00:00,106.01,106.54,105.75,105.89,24049.0,98.7013,99.1948,98.4593,98.5896,24049.0
2020-07-17 11:30:00,105.88,106.38,105.87,106.35,18611.0,98.5803,99.0458,98.571,99.0179,18611.0
2020-07-17 12:00:00,106.29,106.54,106.1,106.52,21301.0,98.962,99.1948,98.7851,99.1762,21301.0
2020-07-17 12:30:00,106.54,106.6,106.39,106.55,16245.0,99.1948,99.2507,99.0551,99.2041,16245.0
2020-07-17 13:00:00,106.55,106.58,106.16,106.53,23130.0,99.2041,99.232,98.841,99.1855,23130.0
2020-07-17 13:30:00,106.56,106.71,106.24,106.43,21248.0,99.2134,99.3531,98.9155,99.0924,21248.0
2020-07-17 14:00:00,106.41,107.03,106.26,106.9,21059.0,99.0738,99.651,98.9341,99.53,21059.0
2020-07-17 14:30:00,106.93,106.98,106.63,106.86,31966.0,99.5579,99.6045,99.2786,99.4927,31966.0
2020-07-17 15:00:00,106.86,107.11,106.75,107.07,28441.0,99.4927,99.7255,99.3903,99.6883,28441.0
2020-07-17 15:30:00,107.07,107.24,106.78,106.8,118481.0,99.6883,99.8465,99.4183,99.4369,118481.0
2020-07-20 09:30:00,107.0,108.2,106.65,107.98,44905.0,99.6231,100.7404,99.2972,100.5355,44905.0
2020-07-20 10:00:00,108.04,108.12,107.75,108.04,49689.0,100.5914,100.6659,100.3214,100.5914,49689.0
2020-07-20 10:30:00,108.13,108.34,107.86,108.29,25907.0,100.6752,100.8707,100.4238,100.8241,25907.0
2020-07-20 11:00:00,108.36,108.53,108.05,108.05,41832.0,100.8893,101.0476,100.6007,100.6007,41832.0
2020-07-20 11:30:00,108.05,108.3,107.88,107.93,36336.0,100.6007,100.8335,100.4424,100.489,36336.0
2020-07-20 12:00:00,107.93,108.24,107.85,108.04,21228.0,100.489,100.7776,100.4145,100.5914,21228.0
2020-07-20 12:30:00,108.03,108.16,107.9,108.11,15531.0,100.5821,100.7031,100.461,100.6566,15531.0
2020-07-20 13:00:00,108.13,108.13,107.69,108.03,15607.0,100.6752,100.6752,100.2655,100.5821,15607.0
2020-07-20 13:30:00,108.0,108.24,107.84,108.24,14860.0,100.5541,100.7776,100.4052,100.7776,14860.0
2020-07-20 14:00:00,108.21,108.23,107.73,107.95,14949.0,100.7497,100.7683,100.3028,100.5076,14949.0
2020-07-20 14:30:00,107.96,108.09,107.66,107.76,16366.0,100.5169,100.6379,100.2376,100.3307,16366.0
2020-07-20 15:00:00,107.79,107.85,107.42,107.81,17204.0,100.3586,100.4145,100.0141,100.3772,17204.0
2020-07-20 15:30:00,107.82,107.96,107.44,107.53,83945.0,100.3866,100.5169,100.0327,100.1165,83945.0
2020-07-21 09:30:00,108.88,110.18,108.5,109.47,38091.0,101.3735,102.5838,101.0197,101.9228,38091.0
2020-07-21 10:00:00,109.46,110.12,108.43,109.05,54515.0,101.9135,102.528,100.9545,101.5318,54515.0
2020-07-21 10:30:00,109.13,109.83,108.91,109.77,32424.0,101.6062,102.258,101.4014,102.2021,32424.0
2020-07-21 11:00:00,109.84,109.95,109.54,109.82,23854.0,102.2673,102.3697,101.988,102.2487,23854.0
2020-07-21 11:30:00,109.73,109.85,109.43,109.81,22034.0,102.1649,102.2766,101.8856,102.2394,22034.0
2020-07-21 12:00:00,109.83,109.93,109.28,109.86,50788.0,102.258,102.3511,101.7459,102.2859,50788.0
2020-07-21 12:30:00,109.86,110.13,109.69,110.01,20430.0,102.2859,102.5373,102.1276,102.4256,20430.0
2020-07-21 13:00:00,110.0,110.16,109.73,109.84,26339.0,102.4163,102.5652,102.1649,102.2673,26339.0
2020-07-21 13:30:00,109.8,110.01,109.77,109.98,20060.0,102.23,102.4256,102.2021,102.3976,20060.0
2020-07-21 14:00:00,109.99,110.12,109.85,110.07,21299.0,102.4069,102.528,102.2766,102.4814,21299.0
2020-07-21 14:30:00,110.05,110.12,109.66,110.03,21766.0,102.4628,102.528,102.0997,102.4442,21766.0
2020-07-21 15:00:00,110.07,110.11,109.51,109.51,39804.0,102.4814,102.5187,101.96,101.96,39804.0
2020-07-21 15:30:00,109.57,109.98,109.45,109.82,79933.0,102.0159,102.3976,101.9042,102.2487,79933.0
2020-07-22 09:30:00,109.35,111.07,109.35,110.99,31167.0,101.8111,103.4125,101.8111,103.338,31167.0
2020-07-22 10:00:00,111.0,111.93,110.52,111.78,117289.0,103.3473,104.2132,102.9004,104.0735,117289.0
2020-07-22 10:30:00,111.8,112.4,111.66,111.85,40590.0,104.0922,104.6508,103.9618,104.1387,40590.0
2020-07-22 11:00:00,111.81,112.18,111.38,112.13,30191.0,104.1015,104.446,103.7011,104.3994,30191.0
2020-07-22 11:30:00,112.07,112.27,111.65,111.87,33746.0,104.3435,104.5298,103.9525,104.1573,33746.0
2020-07-22 12:00:00,111.88,111.89,110.99,111.7,72158.0,104.1666,104.176,103.338,103.9991,72158.0
2020-07-22 12:30:00,111.67,112.38,111.67,112.29,37650.0,103.9711,104.6322,103.9711,104.5484,37650.0
2020-07-22 13:00:00,112.33,112.33,111.92,111.92,24222.0,104.5856,104.5856,104.2039,104.2039,24222.0
2020-07-22 13:30:00,111.97,111.99,111.17,111.22,24073.0,104.2504,104.2691,103.5056,103.5521,24073.0
2020-07-22 14:00:00,111.22,111.49,111.22,111.45,16932.0,103.5521,103.8035,103.5521,103.7663,16932.0
2020-07-22 14:30:00,111.45,111.54,110.9,110.98,25095.0,103.7663,103.8501,103.2542,103.3287,25095.0
2020-07-22 15:00:00,110.94,111.36,110.9,111.28,39372.0,103.2914,103.6825,103.2542,103.608,39372.0
2020-07-22 15:30:00,111.29,111.6,111.1,111.6,140866.0,103.6173,103.9059,103.4404,103.9059,140866.0
2020-07-23 09:30:00,108.7,110.0,103.69,104.43,283286.0,101.2059,102.4163,96.5413,97.2303,283286.0
2020-07-23 10:00:00,104.35,104.53,102.85,103.86,202997.0,97.1558,97.3234,95.7592,96.6996,202997.0
2020-07-23 10:30:00,103.91,104.01,102.78,103.0,104264.0,96.7461,96.8392,95.694,95.8989,104264.0
2020-07-23 11:00:00,103.0,104.26,102.82,103.14,73260.0,95.8989,97.072,95.7313,96.0292,73260.0
2020-07-23 11:30:00,103.18,104.56,103.04,104.38,54171.0,96.0664,97.3513,95.9361,97.1837,54171.0
2020-07-23 12:00:00,104.35,104.41,103.71,104.05,48733.0,97.1558,97.2116,96.5599,96.8765,48733.0
2020-07-23 12:30:00,104.01,104.43,103.99,104.03,24524.0,96.8392,97.2303,96.8206,96.8578,24524.0
2020-07-23 13:00:00,104.02,105.32,103.95,104.93,61441.0,96.8485,98.0589,96.7834,97.6958,61441.0
2020-07-23 13:30:00,104.89,104.91,103.31,103.67,43477.0,97.6586,97.6772,96.1875,96.5227,43477.0
2020-07-23 14:00:00,103.64,103.75,103.07,103.21,43871.0,96.4947,96.5971,95.964,96.0944,43871.0
2020-07-23 14:30:00,103.23,103.53,102.91,103.17,53503.0,96.113,96.3923,95.8151,96.0571,53503.0
2020-07-23 15:00:00,103.17,103.39,102.92,103.08,58203.0,96.0571,96.262,95.8244,95.9733,58203.0
2020-07-23 15:30:00,103.05,103.09,102.35,102.56,152727.0,95.9454,95.9827,95.2937,95.4892,152727.0
2020-07-24 09:30:00,102.75,102.95,101.3,102.85,79140.0,95.6661,95.8523,94.3161,95.7592,79140.0
2020-07-24 10:00:00,102.85,103.25,102.48,103.15,33821.0,95.7592,96.1316,95.4147,96.0385,33821.0
2020-07-24 10:30:00,103.16,103.28,102.31,102.61,22718.0,96.0478,96.1596,95.2564,95.5357,22718.0
2020-07-24 11:00:00,102.64,102.89,102.04,102.04,46974.0,95.5637,95.7964,95.005,95.005,46974.0
2020-07-24 11:30:00,102.1,102.25,101.49,101.55,17331.0,95.0609,95.2006,94.493,94.5488,17331.0
2020-07-24 12:00:00,101.57,101.64,100.84,100.92,25744.0,94.5674,94.6326,93.8878,93.9623,25744.0
2020-07-24 12:30:00,100.92,101.11,100.56,100.73,27890.0,93.9623,94.1392,93.6271,93.7854,27890.0
2020-07-24 13:00:00,100.7,101.02,100.61,100.76,23506.0,93.7574,94.0554,93.6736,93.8133,23506.0
2020-07-24 13:30:00,100.8,100.98,100.39,100.44,26349.0,93.8505,94.0181,93.4688,93.5154,26349.0
2020-07-24 14:00:00,100.46,101.31,100.44,101.25,24047.0,93.534,94.3254,93.5154,94.2695,24047.0
2020-07-24 14:30:00,101.25,101.57,101.14,101.56,26037.0,94.2695,94.5674,94.1671,94.5581,26037.0
2020-07-24 15:00:00,101.55,101.85,101.27,101.27,40734.0,94.5488,94.8281,94.2881,94.2881,40734.0
2020-07-24 15:30:00,101.27,101.68,100.82,101.0,141434.0,94.2881,94.6699,93.8692,94.0367,141434.0
2020-07-27 09:30:00,101.68,101.68,100.63,101.51,16185.0,94.6699,94.6699,93.6923,94.5116,16185.0
2020-07-27 10:00:00,101.45,102.08,100.97,102.04,14540.0,94.4557,95.0423,94.0088,95.005,14540.0
2020-07-27 10:30:00,101.95,102.01,100.94,101.04,30883.0,94.9212,94.9771,93.9809,94.074,30883.0
2020-07-27 11:00:00,101.14,101.28,100.79,100.88,16327.0,94.1671,94.2974,93.8412,93.925,16327.0
2020-07-27 11:30:00,100.88,101.05,100.59,100.86,18619.0,93.925,94.0833,93.655,93.9064,18619.0
2020-07-27 12:00:00,100.96,101.21,100.75,101.13,17381.0,93.9995,94.2323,93.804,94.1578,17381.0
2020-07-27 12:30:00,101.18,101.2,100.86,100.87,37600.0,94.2043,94.223,93.9064,93.9157,37600.0
2020-07-27 13:00:00,100.88,101.03,100.86,100.92,25490.0,93.925,94.0647,93.9064,93.9623,25490.0
2020-07-27 13:30:00,100.93,101.44,100.91,101.19,56041.0,93.9716,94.4464,93.9529,94.2136,56041.0
2020-07-27 14:00:00,101.2,101.22,100.97,101.04,23627.0,94.223,94.2416,94.0088,94.074,23627.0
2020-07-27 14:30:00,101.1,101.47,101.03,101.36,59287.0,94.1298,94.4743,94.0647,94.3719,59287.0
2020-07-27 15:00:00,101.41,101.56,101.14,101.44,50696.0,94.4185,94.5581,94.1671,94.4464,50696.0
2020-07-27 15:30:00,101.48,101.66,101.05,101.42,113846.0,94.4837,94.6512,94.0833,94.4278,113846.0
2020-07-28 09:30:00,100.8,101.18,100.37,100.43,20461.0,93.8505,94.2043,93.4502,93.506,20461.0
2020-07-28 10:00:00,100.42,100.74,100.04,100.66,32529.0,93.4967,93.7947,93.1429,93.7202,32529.0
2020-07-28 10:30:00,100.66,100.82,99.93,99.98,33146.0,93.7202,93.8692,93.0405,93.0871,33146.0
2020-07-28 11:00:00,99.95,100.31,99.63,100.04,22799.0,93.0591,93.3943,92.7612,93.1429,22799.0
2020-07-28 11:30:00,100.1,100.1,99.08,99.16,35357.0,93.1988,93.1988,92.2491,92.3236,35357.0
2020-07-28 12:00:00,99.17,99.5,98.9,99.41,32575.0,92.3329,92.6402,92.0815,92.5564,32575.0
2020-07-28 12:30:00,99.43,99.43,98.78,98.84,14140.0,92.575,92.575,91.9698,92.0257,14140.0
2020-07-28 13:00:00,98.9,99.15,98.76,98.98,34344.0,92.0815,92.3143,91.9512,92.156,34344.0
2020-07-28 13:30:00,99.06,100.19,99.05,99.97,72721.0,92.2305,93.2826,92.2212,93.0778,72721.0
2020-07-28 14:00:00,100.02,100.02,99.35,99.35,32893.0,93.1243,93.1243,92.5005,92.5005,32893.0
2020-07-28 14:30:00,99.35,99.44,99.02,99.25,28792.0,92.5005,92.5843,92.1933,92.4074,28792.0
2020-07-28 15:00:00,99.24,99.45,98.87,98.9,23391.0,92.3981,92.5936,92.0536,92.0815,23391.0
2020-07-28 15:30:00,98.86,99.12,98.47,98.49,68224.0,92.0443,92.2864,91.6812,91.6998,68224.0
2020-07-29 09:30:00,98.67,99.64,97.8,98.42,33525.0,91.8674,92.7705,91.0574,91.6346,33525.0
2020-07-29 10:00:00,98.36,98.77,98.26,98.61,26832.0,91.5788,91.9605,91.4856,91.8115,26832.0
2020-07-29 10:30:00,98.64,98.64,98.14,98.33,19008.0,91.8394,91.8394,91.3739,91.5508,19008.0
2020-07-29 11:00:00,98.25,98.61,98.25,98.61,13679.0,91.4763,91.8115,91.4763,91.8115,13679.0
2020-07-29 11:30:00,98.62,98.73,98.17,98.35,12899.0,91.8208,91.9232,91.4019,91.5694,12899.0
2020-07-29 12:00:00,98.32,98.46,98.16,98.44,18574.0,91.5415,91.6719,91.3925,91.6532,18574.0
2020-07-29 12:30:00,98.46,98.98,98.42,98.76,23930.0,91.6719,92.156,91.6346,91.9512,23930.0
2020-07-29 13:00:00,98.71,98.97,98.66,98.75,15616.0,91.9046,92.1467,91.8581,91.9419,15616.0
2020-07-29 13:30:00,98.78,98.8,98.52,98.53,14348.0,91.9698,91.9884,91.7277,91.737,14348.0
2020-07-29 14:00:00,98.55,98.73,98.49,98.7,16403.0,91.7557,91.9232,91.6998,91.8953,16403.0
2020-07-29 14:30:00,98.76,98.85,98.26,98.28,23343.0,91.9512,92.035,91.4856,91.5043,23343.0
2020-07-29 15:00:00,98.28,98.68,98.22,98.53,27425.0,91.5043,91.8767,91.4484,91.737,27425.0
2020-07-29 15:30:00,98.52,98.74,98.1,98.23,104380.0,91.7277,91.9326,91.3367,91.4577,104380.0
2020-07-30 09:30:00,96.96,97.2,96.0,96.0,41984.0,90.2753,90.4987,89.3815,89.3815,41984.0
2020-07-30 10:00:00,95.86,96.09,95.43,95.74,31347.0,89.2511,89.4653,88.8508,89.1394,31347.0
2020-07-30 10:30:00,95.71,96.16,95.67,96.13,17525.0,89.1115,89.5304,89.0742,89.5025,17525.0
2020-07-30 11:00:00,96.14,97.35,96.14,97.28,40837.0,89.5118,90.6384,89.5118,90.5732,40837.0
2020-07-30 11:30:00,97.2,97.47,96.89,97.2,52874.0,90.4987,90.7501,90.2101,90.4987,52874.0
2020-07-30 12:00:00,97.28,97.32,96.77,97.22,33598.0,90.5732,90.6105,90.0984,90.5173,33598.0
2020-07-30 12:30:00,97.26,97.32,96.99,97.26,19843.0,90.5546,90.6105,90.3032,90.5546,19843.0
2020-07-30 13:00:00,97.23,97.57,97.17,97.5,19590.0,90.5267,90.8432,90.4708,90.778,19590.0
2020-07-30 13:30:00,97.47,97.53,97.24,97.34,18092.0,90.7501,90.806,90.536,90.6291,18092.0
2020-07-30 14:00:00,97.34,97.51,97.04,97.2,22761.0,90.6291,90.7874,90.3498,90.4987,22761.0
2020-07-30 14:30:00,97.3,97.67,97.25,97.49,19036.0,90.5918,90.9363,90.5453,90.7687,19036.0
2020-07-30 15:00:00,97.52,97.7,97.28,97.66,29671.0,90.7967,90.9643,90.5732,90.927,29671.0
2020-07-30 15:30:00,97.69,97.88,97.52,97.59,112717.0,90.9549,91.1318,90.7967,90.8618,112717.0
2020-07-31 09:30:00,97.78,98.63,97.62,98.31,75795.0,91.0387,91.8301,90.8898,91.5322,75795.0
2020-07-31 10:00:00,98.37,98.53,97.35,97.35,17603.0,91.5881,91.737,90.6384,90.6384,17603.0
2020-07-31 10:30:00,97.25,97.46,96.54,96.79,21638.0,90.5453,90.7408,89.8842,90.117,21638.0
2020-07-31 11:00:00,96.89,97.25,96.67,97.25,28952.0,90.2101,90.5453,90.0053,90.5453,28952.0
2020-07-31 11:30:00,97.35,97.44,96.75,96.81,18312.0,90.6384,90.7222,90.0798,90.1356,18312.0
2020-07-31 12:00:00,96.82,97.03,96.57,96.97,20833.0,90.1449,90.3404,89.9122,90.2846,20833.0
2020-07-31 12:30:00,96.88,96.99,96.71,96.99,14076.0,90.2008,90.3032,90.0425,90.3032,14076.0
2020-07-31 13:00:00,96.93,97.7,96.92,97.7,13660.0,90.2473,90.9643,90.238,90.9643,13660.0
2020-07-31 13:30:00,97.73,98.14,97.64,97.65,21316.0,90.9922,91.3739,90.9084,90.9177,21316.0
2020-07-31 14:00:00,97.64,98.2,97.41,98.2,42317.0,90.9084,91.4298,90.6942,91.4298,42317.0
2020-07-31 14:30:00,98.2,98.96,98.09,98.88,39116.0,91.4298,92.1374,91.3274,92.0629,39116.0
2020-07-31 15:00:00,98.88,99.34,98.87,99.03,91840.0,92.0629,92.4912,92.0536,92.2026,91840.0
2020-07-31 15:30:00,99.03,99.51,98.94,99.46,153526.0,92.2026,92.6495,92.1188,92.6029,153526.0
2020-08-03 09:30:00,100.12,100.36,99.0,99.79,44995.0,93.2174,93.4409,92.1746,92.9102,44995.0
2020-08-03 10:00:00,99.79,100.34,99.73,100.15,30780.0,92.9102,93.4222,92.8543,93.2453,30780.0
2020-08-03 10:30:00,100.25,100.55,100.19,100.38,15813.0,93.3385,93.6178,93.2826,93.4595,15813.0
2020-08-03 11:00:00,100.5,100.86,100.47,100.57,48483.0,93.5712,93.9064,93.5433,93.6364,48483.0
2020-08-03 11:30:00,100.64,100.91,100.34,100.38,15800.0,93.7016,93.9529,93.4222,93.4595,15800.0
2020-08-03 12:00:00,100.37,100.65,100.23,100.52,16972.0,93.4502,93.7109,93.3198,93.5898,16972.0
2020-08-03 12:30:00,100.47,100.78,100.45,100.68,20770.0,93.5433,93.8319,93.5247,93.7388,20770.0
2020-08-03 13:00:00,100.69,100.77,100.39,100.65,19700.0,93.7481,93.8226,93.4688,93.7109,19700.0
2020-08-03 13:30:00,100.58,100.81,100.58,100.78,30002.0,93.6457,93.8598,93.6457,93.8319,30002.0
2020-08-03 14:00:00,100.76,100.89,100.59,100.63,20760.0,93.8133,93.9343,93.655,93.6923,20760.0
2020-08-03 14:30:00,100.62,100.72,100.49,100.5,17177.0,93.6829,93.776,93.5619,93.5712,17177.0
2020-08-03 15:00:00,100.51,100.56,100.25,100.27,27339.0,93.5805,93.6271,93.3385,93.3571,27339.0
2020-08-03 15:30:00,100.28,100.57,100.13,100.45,116374.0,93.3664,93.6364,93.2267,93.5247,116374.0
2020-08-04 09:30:00,99.64,100.06,98.4,98.55,31781.0,92.7705,93.1615,91.616,91.7557,31781.0
2020-08-04 10:00:00,98.5,98.76,98.37,98.43,50875.0,91.7091,91.9512,91.5881,91.6439,50875.0
2020-08-04 10:30:00,98.42,99.06,98.28,99.06,37126.0,91.6346,92.2305,91.5043,92.2305,37126.0
2020-08-04 11:00:00,99.13,99.33,98.94,99.27,20153.0,92.2957,92.4819,92.1188,92.426,20153.0
2020-08-04 11:30:00,99.26,99.29,98.91,98.93,16272.0,92.4167,92.4446,92.0908,92.1095,16272.0
2020-08-04 12:00:00,98.95,98.99,98.83,98.97,23414.0,92.1281,92.1653,92.0163,92.1467,23414.0
2020-08-04 12:30:00,98.97,99.07,98.73,98.96,21111.0,92.1467,92.2398,91.9232,92.1374,21111.0
2020-08-04 13:00:00,98.95,99.14,98.84,99.09,15988.0,92.1281,92.305,92.0257,92.2584,15988.0
2020-08-04 13:30:00,99.05,99.19,98.93,99.05,26600.0,92.2212,92.3515,92.1095,92.2212,26600.0
2020-08-04 14:00:00,99.03,99.13,98.84,98.93,33675.0,92.2026,92.2957,92.0257,92.1095,33675.0
2020-08-04 14:30:00,98.93,99.06,98.8,99.06,24701.0,92.1095,92.2305,91.9884,92.2305,24701.0
2020-08-04 15:00:00,99.02,99.31,99.01,99.18,34099.0,92.1933,92.4633,92.1839,92.3422,34099.0
2020-08-04 15:30:00,99.19,99.51,99.1,99.4,136074.0,92.3515,92.6495,92.2677,92.5471,136074.0
2020-08-05 09:30:00,99.94,100.68,99.68,100.33,62523.0,93.0498,93.7388,92.8077,93.4129,62523.0
2020-08-05 10:00:00,100.34,100.44,99.98,100.09,45689.0,93.4222,93.5154,93.0871,93.1895,45689.0
2020-08-05 10:30:00,100.08,100.33,99.93,100.12,65255.0,93.1802,93.4129,93.0405,93.2174,65255.0
2020-08-05 11:00:00,100.13,101.03,100.13,100.73,24172.0,93.2267,94.0647,93.2267,93.7854,24172.0
2020-08-05 11:30:00,100.67,100.83,100.56,100.7,22768.0,93.7295,93.8785,93.6271,93.7574,22768.0
2020-08-05 12:00:00,100.72,100.83,100.51,100.79,29618.0,93.776,93.8785,93.5805,93.8412,29618.0
2020-08-05 12:30:00,100.76,100.83,100.57,100.62,23166.0,93.8133,93.8785,93.6364,93.6829,23166.0
2020-08-05 13:00:00,100.64,100.7,100.39,100.5,20521.0,93.7016,93.7574,93.4688,93.5712,20521.0
2020-08-05 13:30:00,100.51,100.64,100.31,100.46,17325.0,93.5805,93.7016,93.3943,93.534,17325.0
2020-08-05 14:00:00,100.47,100.54,100.34,100.54,32597.0,93.5433,93.6085,93.4222,93.6085,32597.0
2020-08-05 14:30:00,100.54,100.63,100.46,100.63,24784.0,93.6085,93.6923,93.534,93.6923,24784.0
2020-08-05 15:00:00,100.66,100.77,100.47,100.48,37301.0,93.7202,93.8226,93.5433,93.5526,37301.0
2020-08-05 15:30:00,100.49,100.65,100.24,100.43,82467.0,93.5619,93.7109,93.3291,93.506,82467.0
2020-08-06 09:30:00,99.79,100.69,98.81,99.91,47757.0,92.9102,93.7481,91.9977,93.0219,47757.0
2020-08-06 10:00:00,99.92,99.92,98.79,99.06,24850.0,93.0312,93.0312,91.9791,92.2305,24850.0
2020-08-06 10:30:00,99.04,99.04,98.46,98.63,20459.0,92.2119,92.2119,91.6719,91.8301,20459.0
2020-08-06 11:00:00,98.72,98.94,98.46,98.78,31623.0,91.9139,92.1188,91.6719,91.9698,31623.0
2020-08-06 11:30:00,98.78,98.86,98.22,98.86,21111.0,91.9698,92.0443,91.4484,92.0443,21111.0
2020-08-06 12:00:00,98.84,98.96,98.59,98.78,21329.0,92.0257,92.1374,91.7929,91.9698,21329.0
2020-08-06 12:30:00,98.8,98.84,98.57,98.8,23009.0,91.9884,92.0257,91.7743,91.9884,23009.0
2020-08-06 13:00:00,98.8,99.33,98.75,99.12,150841.0,91.9884,92.4819,91.9419,92.2864,150841.0
2020-08-06 13:30:00,99.12,99.26,98.99,99.16,33390.0,92.2864,92.4167,92.1653,92.3236,33390.0
2020-08-06 14:00:00,99.16,99.21,99.1,99.17,58307.0,92.3236,92.3702,92.2677,92.3329,58307.0
2020-08-06 14:30:00,99.19,99.31,98.96,99.15,30765.0,92.3515,92.4633,92.1374,92.3143,30765.0
2020-08-06 15:00:00,99.17,99.29,99.05,99.2,47939.0,92.3329,92.4446,92.2212,92.3608,47939.0
2020-08-06 15:30:00,99.2,99.3,99.04,99.2,100300.0,92.3608,92.4539,92.2119,92.3608,100300.0
2020-08-07 09:30:00,99.6,99.62,98.73,98.95,15671.0,92.7333,92.7519,91.9232,92.1281,15671.0
2020-08-07 10:00:00,98.95,99.19,98.63,98.87,11601.0,92.1281,92.3515,91.8301,92.0536,11601.0
2020-08-07 10:30:00,98.8,99.03,98.72,98.81,14604.0,91.9884,92.2026,91.9139,91.9977,14604.0
2020-08-07 11:00:00,98.88,99.02,98.8,98.91,18738.0,92.0629,92.1933,91.9884,92.0908,18738.0
2020-08-07 11:30:00,98.92,99.06,98.79,98.95,20472.0,92.1001,92.2305,91.9791,92.1281,20472.0
2020-08-07 12:00:00,98.91,99.04,98.86,99.01,31551.0,92.0908,92.2119,92.0443,92.1839,31551.0
2020-08-07 12:30:00,99.01,99.03,98.89,98.95,33029.0,92.1839,92.2026,92.0722,92.1281,33029.0
2020-08-07 13:00:00,98.97,99.04,98.8,99.0,53846.0,92.1467,92.2119,91.9884,92.1746,53846.0
2020-08-07 13:30:00,98.95,99.54,98.95,99.25,51766.0,92.1281,92.6774,92.1281,92.4074,51766.0
2020-08-07 14:00:00,99.26,99.51,99.09,99.26,53080.0,92.4167,92.6495,92.2584,92.4167,53080.0
2020-08-07 14:30:00,99.23,99.95,99.19,99.9,41390.0,92.3888,93.0591,92.3515,93.0126,41390.0
2020-08-07 15:00:00,99.87,99.87,99.44,99.5,42375.0,92.9846,92.9846,92.5843,92.6402,42375.0
2020-08-07 15:30:00,99.5,100.11,99.48,100.11,102443.0,92.6402,93.2081,92.6215,93.2081,102443.0
2020-08-10 09:30:00,100.47,100.71,100.18,100.45,9024.0,93.5433,93.7667,93.2733,93.5247,9024.0
2020-08-10 10:00:00,100.45,100.79,100.18,100.77,20475.0,93.5247,93.8412,93.2733,93.8226,20475.0
2020-08-10 10:30:00,100.8,101.04,100.65,100.89,20892.0,93.8505,94.074,93.7109,93.9343,20892.0
2020-08-10 11:00:00,100.9,101.56,100.88,101.31,10753.0,93.9436,94.5581,93.925,94.3254,10753.0
2020-08-10 11:30:00,101.33,101.55,101.33,101.43,11557.0,94.344,94.5488,94.344,94.4371,11557.0
2020-08-10 12:00:00,101.43,101.74,101.43,101.67,21065.0,94.4371,94.7257,94.4371,94.6606,21065.0
2020-08-10 12:30:00,101.65,101.87,101.52,101.6,13213.0,94.6419,94.8468,94.5209,94.5954,13213.0
2020-08-10 13:00:00,101.6,101.69,101.52,101.66,20002.0,94.5954,94.6792,94.5209,94.6512,20002.0
2020-08-10 13:30:00,101.63,101.72,101.49,101.63,12799.0,94.6233,94.7071,94.493,94.6233,12799.0
2020-08-10 14:00:00,101.78,102.31,101.78,102.22,15228.0,94.763,95.2564,94.763,95.1726,15228.0
2020-08-10 14:30:00,102.25,102.34,102.04,102.27,16303.0,95.2006,95.2844,95.005,95.2192,16303.0
2020-08-10 15:00:00,102.25,102.33,102.19,102.25,26391.0,95.2006,95.275,95.1447,95.2006,26391.0
2020-08-10 15:30:00,102.23,102.39,102.1,102.32,65091.0,95.1819,95.3309,95.0609,95.2657,65091.0
2020-08-11 09:30:00,103.24,104.43,102.64,104.18,24177.0,96.1223,97.2303,95.5637,96.9975,24177.0
2020-08-11 10:00:00,104.18,104.78,104.15,104.63,32633.0,96.9975,97.5561,96.9696,97.4165,32633.0
2020-08-11 10:30:00,104.68,105.05,104.45,104.67,83199.0,97.463,97.8075,97.2489,97.4537,83199.0
2020-08-11 11:00:00,104.69,105.09,104.42,104.84,17446.0,97.4723,97.8448,97.221,97.612,17446.0
2020-08-11 11:30:00,104.84,105.06,104.58,104.98,35521.0,97.612,97.8168,97.3699,97.7423,35521.0
2020-08-11 12:00:00,104.97,105.12,104.61,105.06,28048.0,97.733,97.8727,97.3979,97.8168,28048.0
2020-08-11 12:30:00,105.14,105.17,104.73,105.05,16245.0,97.8913,97.9193,97.5096,97.8075,16245.0
2020-08-11 13:00:00,105.07,105.72,104.96,105.64,16532.0,97.8261,98.4313,97.7237,98.3568,16532.0
2020-08-11 13:30:00,105.71,106.14,105.71,106.07,22384.0,98.422,98.8224,98.422,98.7572,22384.0
2020-08-11 14:00:00,106.04,106.21,105.53,105.61,21172.0,98.7293,98.8875,98.2544,98.3289,21172.0
2020-08-11 14:30:00,105.66,105.84,105.54,105.81,23623.0,98.3755,98.5431,98.2637,98.5151,23623.0
2020-08-11 15:00:00,105.78,105.78,104.41,104.65,42028.0,98.4872,98.4872,97.2116,97.4351,42028.0
2020-08-11 15:30:00,104.7,104.77,104.1,104.12,95190.0,97.4817,97.5468,96.923,96.9416,95190.0
2020-08-12 09:30:00,104.79,105.01,103.88,103.91,17416.0,97.5654,97.7703,96.7182,96.7461,17416.0
2020-08-12 10:00:00,103.73,104.14,103.52,104.14,25370.0,96.5785,96.9603,96.383,96.9603,25370.0
2020-08-12 10:30:00,104.31,104.74,104.27,104.63,8542.0,97.1185,97.5189,97.0813,97.4165,8542.0
2020-08-12 11:00:00,104.67,104.67,104.33,104.52,11208.0,97.4537,97.4537,97.1372,97.3141,11208.0
2020-08-12 11:30:00,104.54,104.64,104.33,104.33,10186.0,97.3327,97.4258,97.1372,97.1372,10186.0
2020-08-12 12:00:00,104.46,104.66,104.24,104.56,15902.0,97.2582,97.4444,97.0534,97.3513,15902.0
2020-08-12 12:30:00,104.54,104.66,104.31,104.33,9994.0,97.3327,97.4444,97.1185,97.1372,9994.0
2020-08-12 13:00:00,104.33,104.33,103.82,103.97,11962.0,97.1372,97.1372,96.6623,96.802,11962.0
2020-08-12 13:30:00,104.02,104.24,103.99,104.15,10410.0,96.8485,97.0534,96.8206,96.9696,10410.0
2020-08-12 14:00:00,104.09,104.14,103.87,103.87,9239.0,96.9137,96.9603,96.7089,96.7089,9239.0
2020-08-12 14:30:00,103.93,104.27,103.93,104.19,14033.0,96.7647,97.0813,96.7647,97.0068,14033.0
2020-08-12 15:00:00,104.21,104.41,104.18,104.27,15551.0,97.0254,97.2116,96.9975,97.0813,15551.0
2020-08-12 15:30:00,104.23,104.33,104.03,104.16,38898.0,97.0441,97.1372,96.8578,96.9789,38898.0
2020-08-13 09:30:00,103.93,104.48,103.12,104.48,12804.0,96.7647,97.2768,96.0106,97.2768,12804.0
2020-08-13 10:00:00,104.68,104.68,103.65,103.69,16947.0,97.463,97.463,96.504,96.5413,16947.0
2020-08-13 10:30:00,103.69,103.86,103.42,103.77,18335.0,96.5413,96.6996,96.2899,96.6158,18335.0
2020-08-13 11:00:00,103.77,103.79,103.23,103.34,12016.0,96.6158,96.6344,96.113,96.2154,12016.0
2020-08-13 11:30:00,103.36,103.45,103.14,103.15,10010.0,96.234,96.3178,96.0292,96.0385,10010.0
2020-08-13 12:00:00,103.23,103.38,103.09,103.2,15829.0,96.113,96.2527,95.9827,96.0851,15829.0
2020-08-13 12:30:00,103.22,103.43,103.16,103.34,10153.0,96.1037,96.2992,96.0478,96.2154,10153.0
2020-08-13 13:00:00,103.33,103.65,103.27,103.58,23651.0,96.2061,96.504,96.1502,96.4389,23651.0
2020-08-13 13:30:00,103.61,103.64,103.32,103.33,13919.0,96.4668,96.4947,96.1968,96.2061,13919.0
2020-08-13 14:00:00,103.4,103.44,102.91,102.91,15551.0,96.2713,96.3085,95.8151,95.8151,15551.0
2020-08-13 14:30:00,102.88,102.88,102.36,102.49,13765.0,95.7871,95.7871,95.303,95.424,13765.0
2020-08-13 15:00:00,102.56,102.99,102.37,102.94,14857.0,95.4892,95.8895,95.3123,95.843,14857.0
2020-08-13 15:30:00,102.95,103.02,102.61,102.65,64595.0,95.8523,95.9175,95.5357,95.573,64595.0
2020-08-14 09:30:00,102.43,102.52,101.73,102.05,8692.0,95.3682,95.4519,94.7164,95.0144,8692.0
2020-08-14 10:00:00,102.2,102.86,101.91,102.6,10130.0,95.154,95.7685,94.884,95.5264,10130.0
2020-08-14 10:30:00,102.83,102.83,102.47,102.5,8157.0,95.7406,95.7406,95.4054,95.4333,8157.0
2020-08-14 11:00:00,102.49,102.49,101.45,101.48,33969.0,95.424,95.424,94.4557,94.4837,33969.0
2020-08-14 11:30:00,101.52,102.0,101.38,101.88,23719.0,94.5209,94.9678,94.3905,94.8561,23719.0
2020-08-14 12:00:00,101.89,102.01,101.76,101.76,17293.0,94.8654,94.9771,94.7443,94.7443,17293.0
2020-08-14 12:30:00,101.77,101.95,101.52,101.58,9787.0,94.7537,94.9212,94.5209,94.5768,9787.0
2020-08-14 13:00:00,101.57,101.7,101.5,101.68,14840.0,94.5674,94.6885,94.5023,94.6699,14840.0
2020-08-14 13:30:00,101.67,102.31,101.65,102.09,40046.0,94.6606,95.2564,94.6419,95.0516,40046.0
2020-08-14 14:00:00,102.1,102.24,101.97,102.06,11497.0,95.0609,95.1913,94.9399,95.0237,11497.0
2020-08-14 14:30:00,102.04,102.08,101.61,101.65,16094.0,95.005,95.0423,94.6047,94.6419,16094.0
2020-08-14 15:00:00,101.63,101.7,101.48,101.65,18517.0,94.6233,94.6885,94.4837,94.6419,18517.0
2020-08-14 15:30:00,101.64,101.65,101.09,101.57,64008.0,94.6326,94.6419,94.1205,94.5674,64008.0
2020-08-17 09:30:00,101.46,102.49,101.0,101.95,21600.0,94.465,95.424,94.0367,94.9212,21600.0
2020-08-17 10:00:00,101.92,102.7,101.7,102.44,14128.0,94.8933,95.6195,94.6885,95.3775,14128.0
2020-08-17 10:30:00,102.38,102.51,102.05,102.14,12706.0,95.3216,95.4426,95.0144,95.0981,12706.0
2020-08-17 11:00:00,102.18,102.58,101.96,102.52,30066.0,95.1354,95.5078,94.9306,95.4519,30066.0
2020-08-17 11:30:00,102.49,102.53,102.27,102.41,12497.0,95.424,95.4613,95.2192,95.3495,12497.0
2020-08-17 12:00:00,102.43,102.51,102.26,102.34,12351.0,95.3682,95.4426,95.2099,95.2844,12351.0
2020-08-17 12:30:00,102.38,102.72,102.38,102.56,10185.0,95.3216,95.6382,95.3216,95.4892,10185.0
2020-08-17 13:00:00,102.53,102.53,102.15,102.28,10138.0,95.4613,95.4613,95.1075,95.2285,10138.0
2020-08-17 13:30:00,102.26,102.3,102.12,102.3,19069.0,95.2099,95.2471,95.0795,95.2471,19069.0
2020-08-17 14:00:00,102.25,102.55,102.11,102.44,53991.0,95.2006,95.4799,95.0702,95.3775,53991.0
2020-08-17 14:30:00,102.46,102.73,102.42,102.48,44903.0,95.3961,95.6475,95.3588,95.4147,44903.0
2020-08-17 15:00:00,102.48,102.84,102.4,102.75,66559.0,95.4147,95.7499,95.3402,95.6661,66559.0
2020-08-17 15:30:00,102.7,102.88,102.09,102.27,131838.0,95.6195,95.7871,95.0516,95.2192,131838.0
2020-08-18 09:30:00,102.4,102.83,101.9,102.05,48170.0,95.3402,95.7406,94.8747,95.0144,48170.0
2020-08-18 10:00:00,102.03,102.06,101.22,101.36,49921.0,94.9957,95.0237,94.2416,94.3719,49921.0
2020-08-18 10:30:00,101.38,101.72,101.01,101.13,26994.0,94.3905,94.7071,94.0461,94.1578,26994.0
2020-08-18 11:00:00,101.1,101.2,100.69,100.74,31036.0,94.1298,94.223,93.7481,93.7947,31036.0
2020-08-18 11:30:00,100.71,101.08,100.53,101.08,28100.0,93.7667,94.1112,93.5991,94.1112,28100.0
2020-08-18 12:00:00,101.11,101.43,101.06,101.23,23281.0,94.1392,94.4371,94.0926,94.2509,23281.0
2020-08-18 12:30:00,101.23,101.24,100.96,101.17,22696.0,94.2509,94.2602,93.9995,94.195,22696.0
2020-08-18 13:00:00,101.16,101.36,101.01,101.02,75812.0,94.1857,94.3719,94.0461,94.0554,75812.0
2020-08-18 13:30:00,101.01,101.01,100.52,100.59,27487.0,94.0461,94.0461,93.5898,93.655,27487.0
2020-08-18 14:00:00,100.57,100.95,100.51,100.93,41361.0,93.6364,93.9902,93.5805,93.9716,41361.0
2020-08-18 14:30:00,100.94,101.0,100.81,100.92,25013.0,93.9809,94.0367,93.8598,93.9623,25013.0
2020-08-18 15:00:00,100.93,101.12,100.81,100.92,80197.0,93.9716,94.1485,93.8598,93.9623,80197.0
2020-08-18 15:30:00,100.91,101.16,100.42,100.59,170016.0,93.9529,94.1857,93.4967,93.655,170016.0
2020-08-19 09:30:00,100.77,100.77,99.83,100.3,23656.0,93.8226,93.8226,92.9474,93.385,23656.0
2020-08-19 10:00:00,100.23,100.55,99.5,100.55,31701.0,93.3198,93.6178,92.6402,93.6178,31701.0
2020-08-19 10:30:00,100.54,100.58,100.14,100.27,17931.0,93.6085,93.6457,93.236,93.3571,17931.0
2020-08-19 11:00:00,100.39,100.46,100.22,100.39,12545.0,93.4688,93.534,93.3105,93.4688,12545.0
2020-08-19 11:30:00,100.39,100.55,100.35,100.54,25454.0,93.4688,93.6178,93.4316,93.6085,25454.0
2020-08-19 12:00:00,100.6,101.29,100.58,101.14,30080.0,93.6643,94.3067,93.6457,94.1671,30080.0
2020-08-19 12:30:00,101.23,101.28,100.91,101.18,12287.0,94.2509,94.2974,93.9529,94.2043,12287.0
2020-08-19 13:00:00,101.23,101.25,100.95,100.98,14019.0,94.2509,94.2695,93.9902,94.0181,14019.0
2020-08-19 13:30:00,100.98,100.99,100.48,100.88,34962.0,94.0181,94.0274,93.5526,93.925,34962.0
2020-08-19 14:00:00,100.86,100.89,100.62,100.77,22742.0,93.9064,93.9343,93.6829,93.8226,22742.0
2020-08-19 14:30:00,100.79,100.86,100.6,100.78,19310.0,93.8412,93.9064,93.6643,93.8319,19310.0
2020-08-19 15:00:00,100.77,101.07,100.75,100.86,26175.0,93.8226,94.1019,93.804,93.9064,26175.0
2020-08-19 15:30:00,100.89,101.11,100.64,100.65,94090.0,93.9343,94.1392,93.7016,93.7109,94090.0
2020-08-20 09:30:00,99.66,100.17,99.25,99.32,7354.0,92.7891,93.264,92.4074,92.4726,7354.0
2020-08-20 10:00:00,99.26,99.59,99.11,99.32,6922.0,92.4167,92.724,92.277,92.4726,6922.0
2020-08-20 10:30:00,99.44,99.44,98.83,98.84,23696.0,92.5843,92.5843,92.0163,92.0257,23696.0
2020-08-20 11:00:00,98.86,99.22,98.86,99.0,25367.0,92.0443,92.3795,92.0443,92.1746,25367.0
2020-08-20 11:30:00,99.04,99.32,98.95,99.06,13942.0,92.2119,92.4726,92.1281,92.2305,13942.0
2020-08-20 12:00:00,99.09,99.29,98.95,99.12,7752.0,92.2584,92.4446,92.1281,92.2864,7752.0
2020-08-20 12:30:00,99.1,99.3,99.07,99.17,8548.0,92.2677,92.4539,92.2398,92.3329,8548.0
2020-08-20 13:00:00,99.16,99.27,98.89,98.98,6498.0,92.3236,92.426,92.0722,92.156,6498.0
2020-08-20 13:30:00,99.02,99.32,99.02,99.13,14265.0,92.1933,92.4726,92.1933,92.2957,14265.0
2020-08-20 14:00:00,99.14,99.42,99.12,99.36,8938.0,92.305,92.5657,92.2864,92.5098,8938.0
2020-08-20 14:30:00,99.38,99.45,99.24,99.32,19680.0,92.5284,92.5936,92.3981,92.4726,19680.0
2020-08-20 15:00:00,99.29,99.44,99.13,99.2,19354.0,92.4446,92.5843,92.2957,92.3608,19354.0
2020-08-20 15:30:00,99.19,99.39,99.16,99.34,76306.0,92.3515,92.5377,92.3236,92.4912,76306.0
2020-08-21 09:30:00,99.35,100.43,99.25,100.22,77315.0,92.5005,93.506,92.4074,93.3105,77315.0
2020-08-21 10:00:00,100.24,100.57,99.81,100.16,20737.0,93.3291,93.6364,92.9288,93.2547,20737.0
2020-08-21 10:30:00,100.09,100.14,99.85,99.85,14088.0,93.1895,93.236,92.966,92.966,14088.0
2020-08-21 11:00:00,99.85,100.01,99.52,99.71,16677.0,92.966,93.115,92.6588,92.8357,16677.0
2020-08-21 11:30:00,99.67,99.94,99.56,99.56,8325.0,92.7984,93.0498,92.696,92.696,8325.0
2020-08-21 12:00:00,99.61,99.95,99.57,99.82,8592.0,92.7426,93.0591,92.7053,92.9381,8592.0
2020-08-21 12:30:00,99.8,99.8,99.58,99.63,17104.0,92.9195,92.9195,92.7146,92.7612,17104.0
2020-08-21 13:00:00,99.68,99.9,99.58,99.9,12632.0,92.8077,93.0126,92.7146,93.0126,12632.0
2020-08-21 13:30:00,99.88,100.36,99.85,100.17,20818.0,92.994,93.4409,92.966,93.264,20818.0
2020-08-21 14:00:00,100.23,100.23,100.07,100.18,13513.0,93.3198,93.3198,93.1709,93.2733,13513.0
2020-08-21 14:30:00,100.19,100.33,100.03,100.28,21041.0,93.2826,93.4129,93.1336,93.3664,21041.0
2020-08-21 15:00:00,100.29,100.36,100.18,100.3,21149.0,93.3757,93.4409,93.2733,93.385,21149.0
2020-08-21 15:30:00,100.29,100.46,100.2,100.27,108209.0,93.3757,93.534,93.2919,93.3571,108209.0
2020-08-24 09:30:00,100.45,101.11,100.42,100.93,35131.0,93.5247,94.1392,93.4967,93.9716,35131.0
2020-08-24 10:00:00,100.9,101.87,100.82,101.8,42269.0,93.9436,94.8468,93.8692,94.7816,42269.0
2020-08-24 10:30:00,101.67,102.03,101.65,102.02,17395.0,94.6606,94.9957,94.6419,94.9864,17395.0
2020-08-24 11:00:00,102.0,102.0,101.5,101.65,14730.0,94.9678,94.9678,94.5023,94.6419,14730.0
2020-08-24 11:30:00,101.64,101.8,101.51,101.52,23670.0,94.6326,94.7816,94.5116,94.5209,23670.0
2020-08-24 12:00:00,101.53,101.71,101.42,101.7,12989.0,94.5302,94.6978,94.4278,94.6885,12989.0
2020-08-24 12:30:00,101.65,101.8,101.59,101.75,12478.0,94.6419,94.7816,94.5861,94.735,12478.0
2020-08-24 13:00:00,101.72,102.0,101.65,101.94,12162.0,94.7071,94.9678,94.6419,94.9119,12162.0
2020-08-24 13:30:00,101.98,102.23,101.88,102.04,35850.0,94.9492,95.1819,94.8561,95.005,35850.0
2020-08-24 14:00:00,102.04,102.56,101.95,102.45,15696.0,95.005,95.4892,94.9212,95.3868,15696.0
2020-08-24 14:30:00,102.48,102.6,102.41,102.45,15996.0,95.4147,95.5264,95.3495,95.3868,15996.0
2020-08-24 15:00:00,102.45,102.55,102.35,102.45,29493.0,95.3868,95.4799,95.2937,95.3868,29493.0
2020-08-24 15:30:00,102.41,102.99,102.4,102.99,61515.0,95.3495,95.8895,95.3402,95.8895,61515.0
2020-08-25 09:30:00,103.32,103.64,102.0,102.33,23504.0,96.1968,96.4947,94.9678,95.275,23504.0
2020-08-25 10:00:00,102.39,102.57,101.6,101.64,21559.0,95.3309,95.4985,94.5954,94.6326,21559.0
2020-08-25 10:30:00,101.48,101.6,100.87,101.03,23608.0,94.4837,94.5954,93.9157,94.0647,23608.0
2020-08-25 11:00:00,101.1,101.39,100.86,101.09,20129.0,94.1298,94.3999,93.9064,94.1205,20129.0
2020-08-25 11:30:00,101.13,101.22,100.76,101.18,19953.0,94.1578,94.2416,93.8133,94.2043,19953.0
2020-08-25 12:00:00,101.16,101.48,100.96,101.37,23206.0,94.1857,94.4837,93.9995,94.3812,23206.0
2020-08-25 12:30:00,101.34,101.52,101.29,101.46,47494.0,94.3533,94.5209,94.3067,94.465,47494.0
2020-08-25 13:00:00,101.44,101.66,101.39,101.66,12631.0,94.4464,94.6512,94.3999,94.6512,12631.0
2020-08-25 13:30:00,101.7,101.72,101.45,101.54,9919.0,94.6885,94.7071,94.4557,94.5395,9919.0
2020-08-25 14:00:00,101.54,101.64,101.46,101.62,16538.0,94.5395,94.6326,94.465,94.614,16538.0
2020-08-25 14:30:00,101.64,101.98,101.61,101.95,16870.0,94.6326,94.9492,94.6047,94.9212,16870.0
2020-08-25 15:00:00,101.92,102.15,101.58,102.1,23015.0,94.8933,95.1075,94.5768,95.0609,23015.0
2020-08-25 15:30:00,102.1,102.18,101.94,102.08,60830.0,95.0609,95.1354,94.9119,95.0423,60830.0
2020-08-26 09:30:00,102.06,102.39,101.43,102.38,8653.0,95.0237,95.3309,94.4371,95.3216,8653.0
2020-08-26 10:00:00,102.21,102.22,101.41,101.56,18353.0,95.1633,95.1726,94.4185,94.5581,18353.0
2020-08-26 10:30:00,101.62,102.28,101.44,102.08,17376.0,94.614,95.2285,94.4464,95.0423,17376.0
2020-08-26 11:00:00,102.08,102.43,101.94,102.06,11006.0,95.0423,95.3682,94.9119,95.0237,11006.0
2020-08-26 11:30:00,102.07,102.07,101.56,101.93,17067.0,95.033,95.033,94.5581,94.9026,17067.0
2020-08-26 12:00:00,101.98,102.08,101.8,101.91,9915.0,94.9492,95.0423,94.7816,94.884,9915.0
2020-08-26 12:30:00,101.9,101.91,101.65,101.85,9636.0,94.8747,94.884,94.6419,94.8281,9636.0
2020-08-26 13:00:00,101.86,102.0,101.8,101.93,9760.0,94.8375,94.9678,94.7816,94.9026,9760.0
2020-08-26 13:30:00,101.91,102.34,101.91,102.34,27511.0,94.884,95.2844,94.884,95.2844,27511.0
2020-08-26 14:00:00,102.3,102.69,102.3,102.64,14249.0,95.2471,95.6102,95.2471,95.5637,14249.0
2020-08-26 14:30:00,102.66,103.05,102.62,102.74,23513.0,95.5823,95.9454,95.5451,95.6568,23513.0
2020-08-26 15:00:00,102.77,102.78,102.56,102.6,20761.0,95.6847,95.694,95.4892,95.5264,20761.0
2020-08-26 15:30:00,102.63,102.63,102.23,102.49,73600.0,95.5544,95.5544,95.1819,95.424,73600.0
2020-08-27 09:30:00,102.88,103.34,102.67,103.29,29483.0,95.7871,96.2154,95.5916,96.1689,29483.0
2020-08-27 10:00:00,103.23,103.33,102.53,102.92,16248.0,96.113,96.2061,95.4613,95.8244,16248.0
2020-08-27 10:30:00,102.9,103.54,102.88,103.17,35271.0,95.8058,96.4016,95.7871,96.0571,35271.0
2020-08-27 11:00:00,103.22,103.27,102.72,103.02,28654.0,96.1037,96.1502,95.6382,95.9175,28654.0
2020-08-27 11:30:00,103.02,103.38,102.84,103.35,13619.0,95.9175,96.2527,95.7499,96.2247,13619.0
2020-08-27 12:00:00,103.32,103.32,102.85,102.91,17546.0,96.1968,96.1968,95.7592,95.8151,17546.0
2020-08-27 12:30:00,102.92,103.0,102.72,102.9,14226.0,95.8244,95.8989,95.6382,95.8058,14226.0
2020-08-27 13:00:00,102.91,103.11,102.8,102.97,29404.0,95.8151,96.0013,95.7126,95.8709,29404.0
2020-08-27 13:30:00,102.99,103.25,102.97,103.12,18821.0,95.8895,96.1316,95.8709,96.0106,18821.0
2020-08-27 14:00:00,103.16,103.8,103.11,103.73,16272.0,96.0478,96.6437,96.0013,96.5785,16272.0
2020-08-27 14:30:00,103.78,103.78,103.44,103.45,17897.0,96.6251,96.6251,96.3085,96.3178,17897.0
2020-08-27 15:00:00,103.44,103.9,103.44,103.83,31774.0,96.3085,96.7368,96.3085,96.6716,31774.0
2020-08-27 15:30:00,103.82,103.83,103.24,103.25,109377.0,96.6623,96.6716,96.1223,96.1316,109377.0
2020-08-28 09:30:00,103.33,103.57,102.17,103.16,34125.0,96.2061,96.4296,95.1261,96.0478,34125.0
2020-08-28 10:00:00,103.16,103.73,103.04,103.43,31076.0,96.0478,96.5785,95.9361,96.2992,31076.0
2020-08-28 10:30:00,103.4,103.87,103.28,103.87,28313.0,96.2713,96.7089,96.1596,96.7089,28313.0
2020-08-28 11:00:00,103.88,104.45,103.73,104.35,17205.0,96.7182,97.2489,96.5785,97.1558,17205.0
2020-08-28 11:30:00,104.33,104.52,104.28,104.46,10724.0,97.1372,97.3141,97.0906,97.2582,10724.0
2020-08-28 12:00:00,104.44,104.87,104.31,104.41,50491.0,97.2396,97.6399,97.1185,97.2116,50491.0
2020-08-28 12:30:00,104.4,104.43,104.02,104.23,12020.0,97.2023,97.2303,96.8485,97.0441,12020.0
2020-08-28 13:00:00,104.27,104.3,103.72,103.78,35937.0,97.0813,97.1092,96.5692,96.6251,35937.0
2020-08-28 13:30:00,103.74,103.92,103.59,103.74,23616.0,96.5878,96.7554,96.4482,96.5878,23616.0
2020-08-28 14:00:00,103.71,104.0,103.71,103.95,12447.0,96.5599,96.8299,96.5599,96.7834,12447.0
2020-08-28 14:30:00,103.89,104.05,103.79,103.8,19246.0,96.7275,96.8765,96.6344,96.6437,19246.0
2020-08-28 15:00:00,103.82,104.07,103.82,103.95,34741.0,96.6623,96.8951,96.6623,96.7834,34741.0
2020-08-28 15:30:00,103.94,104.07,103.9,104.0,70798.0,96.7741,96.8951,96.7368,96.8299,70798.0
2020-08-31 09:30:00,103.77,104.29,103.3,103.3,58983.0,96.6158,97.0999,96.1782,96.1782,58983.0
2020-08-31 10:00:00,103.36,104.3,103.26,103.97,18128.0,96.234,97.1092,96.1409,96.802,18128.0
2020-08-31 10:30:00,104.09,104.11,103.78,104.03,12374.0,96.9137,96.9323,96.6251,96.8578,12374.0
2020-08-31 11:00:00,103.99,104.3,103.96,103.99,18987.0,96.8206,97.1092,96.7927,96.8206,18987.0
2020-08-31 11:30:00,104.0,104.31,103.89,104.23,13065.0,96.8299,97.1185,96.7275,97.0441,13065.0
2020-08-31 12:00:00,104.18,104.39,103.93,104.0,37732.0,96.9975,97.193,96.7647,96.8299,37732.0
2020-08-31 12:30:00,103.98,104.01,103.58,103.72,30582.0,96.8113,96.8392,96.4389,96.5692,30582.0
2020-08-31 13:00:00,103.72,103.85,103.63,103.83,10949.0,96.5692,96.6903,96.4854,96.6716,10949.0
2020-08-31 13:30:00,103.82,103.87,103.34,103.5,60054.0,96.6623,96.7089,96.2154,96.3644,60054.0
2020-08-31 14:00:00,103.5,103.78,103.45,103.68,25486.0,96.3644,96.6251,96.3178,96.532,25486.0
2020-08-31 14:30:00,103.65,103.8,103.56,103.6,26690.0,96.504,96.6437,96.4202,96.4575,26690.0
2020-08-31 15:00:00,103.62,103.74,103.36,103.67,44150.0,96.4761,96.5878,96.234,96.5227,44150.0
2020-08-31 15:30:00,103.69,104.12,103.36,103.41,148316.0,96.5413,96.9416,96.234,96.2806,148316.0
2020-09-01 09:30:00,102.98,103.01,100.61,102.08,52328.0,95.8802,95.9082,93.6736,95.0423,52328.0
2020-09-01 10:00:00,102.06,102.57,101.6,102.31,37498.0,95.0237,95.4985,94.5954,95.2564,37498.0
2020-09-01 10:30:00,102.23,102.52,101.95,102.03,50156.0,95.1819,95.4519,94.9212,94.9957,50156.0
2020-09-01 11:00:00,102.03,102.17,101.54,101.61,22741.0,94.9957,95.1261,94.5395,94.6047,22741.0
2020-09-01 11:30:00,101.61,101.72,101.25,101.65,16098.0,94.6047,94.7071,94.2695,94.6419,16098.0
2020-09-01 12:00:00,101.63,101.7,101.48,101.67,12887.0,94.6233,94.6885,94.4837,94.6606,12887.0
2020-09-01 12:30:00,101.7,101.72,101.38,101.47,15216.0,94.6885,94.7071,94.3905,94.4743,15216.0
2020-09-01 13:00:00,101.43,101.71,101.13,101.71,24334.0,94.4371,94.6978,94.1578,94.6978,24334.0
2020-09-01 13:30:00,101.69,101.92,101.66,101.86,12660.0,94.6792,94.8933,94.6512,94.8375,12660.0
2020-09-01 14:00:00,101.91,101.97,101.75,101.92,11905.0,94.884,94.9399,94.735,94.8933,11905.0
2020-09-01 14:30:00,101.95,102.12,101.87,101.9,24281.0,94.9212,95.0795,94.8468,94.8747,24281.0
2020-09-01 15:00:00,101.91,102.09,101.81,101.97,22113.0,94.884,95.0516,94.7909,94.9399,22113.0
2020-09-01 15:30:00,101.97,102.26,101.96,102.1,97159.0,94.9399,95.2099,94.9306,95.0609,97159.0
2020-09-02 09:30:00,102.35,103.12,102.0,103.12,36192.0,95.2937,96.0106,94.9678,96.0106,36192.0
2020-09-02 10:00:00,103.12,103.36,102.62,103.36,35938.0,96.0106,96.234,95.5451,96.234,35938.0
2020-09-02 10:30:00,103.31,103.99,103.3,103.87,48415.0,96.1875,96.8206,96.1782,96.7089,48415.0
2020-09-02 11:00:00,103.86,104.08,103.74,103.84,19147.0,96.6996,96.9044,96.5878,96.6809,19147.0
2020-09-02 11:30:00,103.81,104.13,103.76,103.95,17983.0,96.653,96.951,96.6065,96.7834,17983.0
2020-09-02 12:00:00,103.92,104.03,103.75,103.78,10284.0,96.7554,96.8578,96.5971,96.6251,10284.0
2020-09-02 12:30:00,103.81,103.82,103.34,103.39,13046.0,96.653,96.6623,96.2154,96.262,13046.0
2020-09-02 13:00:00,103.38,103.67,103.23,103.54,12542.0,96.2527,96.5227,96.113,96.4016,12542.0
2020-09-02 13:30:00,103.49,103.73,103.49,103.64,13198.0,96.3551,96.5785,96.3551,96.4947,13198.0
2020-09-02 14:00:00,103.63,103.74,103.5,103.72,15330.0,96.4854,96.5878,96.3644,96.5692,15330.0
2020-09-02 14:30:00,103.75,103.96,103.6,103.96,9422.0,96.5971,96.7927,96.4575,96.7927,9422.0
2020-09-02 15:00:00,103.99,104.46,103.8,104.37,37386.0,96.8206,97.2582,96.6437,97.1744,37386.0
2020-09-02 15:30:00,104.44,105.42,104.32,104.81,87294.0,97.2396,98.152,97.1279,97.5841,87294.0
2020-09-03 09:30:00,104.9,105.34,103.94,104.44,31315.0,97.6679,98.0775,96.7741,97.2396,31315.0
2020-09-03 10:00:00,104.62,104.62,102.45,102.63,14440.0,97.4072,97.4072,95.3868,95.5544,14440.0
2020-09-03 10:30:00,102.59,103.08,102.43,102.67,13163.0,95.5171,95.9733,95.3682,95.5916,13163.0
2020-09-03 11:00:00,102.5,102.5,100.09,101.02,37075.0,95.4333,95.4333,93.1895,94.0554,37075.0
2020-09-03 11:30:00,100.98,101.59,100.64,101.29,9532.0,94.0181,94.5861,93.7016,94.3067,9532.0
2020-09-03 12:00:00,101.32,101.62,101.15,101.56,6743.0,94.3347,94.614,94.1764,94.5581,6743.0
2020-09-03 12:30:00,101.31,101.37,100.49,100.92,24671.0,94.3254,94.3812,93.5619,93.9623,24671.0
2020-09-03 13:00:00,100.97,101.25,100.65,101.09,16779.0,94.0088,94.2695,93.7109,94.1205,16779.0
2020-09-03 13:30:00,100.75,101.11,100.43,100.76,11655.0,93.804,94.1392,93.506,93.8133,11655.0
2020-09-03 14:00:00,100.75,100.97,100.62,100.9,18634.0,93.804,94.0088,93.6829,93.9436,18634.0
2020-09-03 14:30:00,100.98,101.2,100.32,100.43,16751.0,94.0181,94.223,93.4036,93.506,16751.0
2020-09-03 15:00:00,100.34,100.66,100.24,100.5,35893.0,93.4222,93.7202,93.3291,93.5712,35893.0
2020-09-03 15:30:00,100.47,100.82,99.85,100.45,112110.0,93.5433,93.8692,92.966,93.5247,112110.0
2020-09-04 09:30:00,101.42,102.05,101.16,101.28,19270.0,94.4278,95.0144,94.1857,94.2974,19270.0
2020-09-04 10:00:00,101.48,101.88,100.38,100.38,30687.0,94.4837,94.8561,93.4595,93.4595,30687.0
2020-09-04 10:30:00,100.51,100.78,99.58,99.71,25554.0,93.5805,93.8319,92.7146,92.8357,25554.0
2020-09-04 11:00:00,99.71,100.0,99.25,99.45,18732.0,92.8357,93.1057,92.4074,92.5936,18732.0
2020-09-04 11:30:00,99.46,99.79,98.9,99.53,17372.0,92.6029,92.9102,92.0815,92.6681,17372.0
2020-09-04 12:00:00,99.6,100.1,99.41,100.06,29860.0,92.7333,93.1988,92.5564,93.1615,29860.0
2020-09-04 12:30:00,100.1,100.9,100.07,100.59,20027.0,93.1988,93.9436,93.1709,93.655,20027.0
2020-09-04 13:00:00,100.57,100.75,100.35,100.38,15664.0,93.6364,93.804,93.4316,93.4595,15664.0
2020-09-04 13:30:00,100.21,100.21,99.78,100.14,15041.0,93.3012,93.3012,92.9009,93.236,15041.0
2020-09-04 14:00:00,100.17,100.17,99.57,100.04,8540.0,93.264,93.264,92.7053,93.1429,8540.0
2020-09-04 14:30:00,100.04,100.68,99.98,100.65,14262.0,93.1429,93.7388,93.0871,93.7109,14262.0
2020-09-04 15:00:00,100.67,100.68,100.11,100.25,38750.0,93.7295,93.7388,93.2081,93.3385,38750.0
2020-09-04 15:30:00,100.22,100.31,99.46,99.65,83562.0,93.3105,93.3943,92.6029,92.7798,83562.0
2020-09-08 09:30:00,98.95,99.19,97.38,98.39,39920.0,92.1281,92.3515,90.6663,91.6067,39920.0
2020-09-08 10:00:00,98.38,98.52,97.56,98.51,24070.0,91.5974,91.7277,90.8339,91.7184,24070.0
2020-09-08 10:30:00,98.44,98.8,97.81,98.19,25765.0,91.6532,91.9884,91.0667,91.4205,25765.0
2020-09-08 11:00:00,98.02,98.52,97.67,97.81,30668.0,91.2622,91.7277,90.9363,91.0667,30668.0
2020-09-08 11:30:00,97.86,98.09,97.65,97.98,63606.0,91.1132,91.3274,90.9177,91.225,63606.0
2020-09-08 12:00:00,97.94,98.26,97.87,97.98,50118.0,91.1877,91.4856,91.1225,91.225,50118.0
2020-09-08 12:30:00,98.03,98.83,97.98,98.76,57299.0,91.2715,92.0163,91.225,91.9512,57299.0
2020-09-08 13:00:00,98.73,99.21,98.61,99.05,16248.0,91.9232,92.3702,91.8115,92.2212,16248.0
2020-09-08 13:30:00,99.02,99.17,98.93,99.1,20545.0,92.1933,92.3329,92.1095,92.2677,20545.0
2020-09-08 14:00:00,99.11,99.19,98.48,98.48,17866.0,92.277,92.3515,91.6905,91.6905,17866.0
2020-09-08 14:30:00,98.42,98.51,98.0,98.43,32669.0,91.6346,91.7184,91.2436,91.6439,32669.0
2020-09-08 15:00:00,98.34,98.54,97.85,98.52,24814.0,91.5601,91.7463,91.1039,91.7277,24814.0
2020-09-08 15:30:00,98.57,98.75,97.85,98.01,105222.0,91.7743,91.9419,91.1039,91.2529,105222.0
2020-09-09 09:30:00,98.94,100.04,98.53,98.98,16063.0,92.1188,93.1429,91.737,92.156,16063.0
2020-09-09 10:00:00,98.89,99.81,98.81,99.31,10814.0,92.0722,92.9288,91.9977,92.4633,10814.0
2020-09-09 10:30:00,99.32,99.53,98.89,98.96,17098.0,92.4726,92.6681,92.0722,92.1374,17098.0
2020-09-09 11:00:00,99.06,99.24,98.78,98.99,14435.0,92.2305,92.3981,91.9698,92.1653,14435.0
2020-09-09 11:30:00,99.0,99.01,98.76,98.87,12129.0,92.1746,92.1839,91.9512,92.0536,12129.0
2020-09-09 12:00:00,98.9,98.99,98.82,98.91,8058.0,92.0815,92.1653,92.007,92.0908,8058.0
2020-09-09 12:30:00,98.91,99.12,98.84,98.93,12906.0,92.0908,92.2864,92.0257,92.1095,12906.0
2020-09-09 13:00:00,98.95,99.08,98.78,98.86,18456.0,92.1281,92.2491,91.9698,92.0443,18456.0
2020-09-09 13:30:00,98.84,99.09,98.6,98.77,40793.0,92.0257,92.2584,91.8022,91.9605,40793.0
2020-09-09 14:00:00,98.77,98.94,98.64,98.84,15130.0,91.9605,92.1188,91.8394,92.0257,15130.0
2020-09-09 14:30:00,98.87,99.04,98.86,98.91,13392.0,92.0536,92.2119,92.0443,92.0908,13392.0
2020-09-09 15:00:00,98.91,99.0,98.64,98.65,29217.0,92.0908,92.1746,91.8394,91.8488,29217.0
2020-09-09 15:30:00,98.64,98.97,98.62,98.69,108915.0,91.8394,92.1467,91.8208,91.886,108915.0
2020-09-10 09:30:00,99.0,99.35,98.65,98.71,22464.0,92.1746,92.5005,91.8488,91.9046,22464.0
2020-09-10 10:00:00,98.69,99.05,98.55,98.55,15711.0,91.886,92.2212,91.7557,91.7557,15711.0
2020-09-10 10:30:00,98.48,99.03,98.26,98.28,14088.0,91.6905,92.2026,91.4856,91.5043,14088.0
2020-09-10 11:00:00,98.29,98.72,98.15,98.59,13839.0,91.5136,91.9139,91.3832,91.7929,13839.0
2020-09-10 11:30:00,98.65,98.65,97.79,97.79,17885.0,91.8488,91.8488,91.0481,91.0481,17885.0
2020-09-10 12:00:00,97.71,97.97,97.14,97.39,34469.0,90.9736,91.2156,90.4429,90.6756,34469.0
2020-09-10 12:30:00,97.41,97.58,97.03,97.34,15264.0,90.6942,90.8525,90.3404,90.6291,15264.0
2020-09-10 13:00:00,97.31,97.68,97.29,97.4,17458.0,90.6011,90.9456,90.5825,90.6849,17458.0
2020-09-10 13:30:00,97.43,97.74,97.24,97.3,18785.0,90.7129,91.0015,90.536,90.5918,18785.0
2020-09-10 14:00:00,97.3,97.65,96.62,96.62,23377.0,90.5918,90.9177,89.9587,89.9587,23377.0
2020-09-10 14:30:00,96.7,97.65,96.7,97.53,30455.0,90.0332,90.9177,90.0332,90.806,30455.0
2020-09-10 15:00:00,97.5,97.54,96.75,97.05,28377.0,90.778,90.8153,90.0798,90.3591,28377.0
2020-09-10 15:30:00,97.02,97.72,96.96,97.0,78429.0,90.3311,90.9829,90.2753,90.3125,78429.0
2020-09-11 09:30:00,97.4,98.63,97.3,98.31,12820.0,90.6849,91.8301,90.5918,91.5322,12820.0
2020-09-11 10:00:00,98.33,98.88,98.3,98.38,24943.0,91.5508,92.0629,91.5229,91.5974,24943.0
2020-09-11 10:30:00,98.39,98.76,98.1,98.39,17885.0,91.6067,91.9512,91.3367,91.6067,17885.0
2020-09-11 11:00:00,98.37,98.65,97.9,98.06,28803.0,91.5881,91.8488,91.1505,91.2994,28803.0
2020-09-11 11:30:00,98.02,98.17,97.83,98.13,22796.0,91.2622,91.4019,91.0853,91.3646,22796.0
2020-09-11 12:00:00,98.04,98.16,97.88,97.92,23701.0,91.2808,91.3925,91.1318,91.1691,23701.0
2020-09-11 12:30:00,97.89,98.0,97.56,97.56,17016.0,91.1412,91.2436,90.8339,90.8339,17016.0
2020-09-11 13:00:00,97.6,97.68,97.31,97.54,20170.0,90.8711,90.9456,90.6011,90.8153,20170.0
2020-09-11 13:30:00,97.55,97.79,97.29,97.47,32239.0,90.8246,91.0481,90.5825,90.7501,32239.0
2020-09-11 14:00:00,97.51,97.75,97.36,97.6,24200.0,90.7874,91.0108,90.6477,90.8711,24200.0
2020-09-11 14:30:00,97.56,98.06,97.56,97.75,31328.0,90.8339,91.2994,90.8339,91.0108,31328.0
2020-09-11 15:00:00,97.77,98.11,97.56,98.02,55888.0,91.0294,91.346,90.8339,91.2622,55888.0
2020-09-11 15:30:00,98.03,98.07,97.77,97.93,117427.0,91.2715,91.3087,91.0294,91.1784,117427.0
2020-09-14 09:30:00,99.16,99.45,99.15,99.27,11931.0,92.3236,92.5936,92.3143,92.426,11931.0
2020-09-14 10:00:00,99.38,99.38,98.14,98.65,15338.0,92.5284,92.5284,91.3739,91.8488,15338.0
2020-09-14 10:30:00,98.53,98.69,98.24,98.24,14582.0,91.737,91.886,91.467,91.467,14582.0
2020-09-14 11:00:00,98.17,98.42,97.87,98.19,11745.0,91.4019,91.6346,91.1225,91.4205,11745.0
2020-09-14 11:30:00,98.25,98.55,98.24,98.43,7501.0,91.4763,91.7557,91.467,91.6439,7501.0
2020-09-14 12:00:00,98.45,99.0,98.44,99.0,15091.0,91.6625,92.1746,91.6532,92.1746,15091.0
2020-09-14 12:30:00,99.0,99.04,98.79,98.79,18945.0,92.1746,92.2119,91.9791,91.9791,18945.0
2020-09-14 13:00:00,98.86,98.97,98.54,98.71,15530.0,92.0443,92.1467,91.7463,91.9046,15530.0
2020-09-14 13:30:00,98.77,98.81,98.56,98.73,15004.0,91.9605,91.9977,91.765,91.9232,15004.0
2020-09-14 14:00:00,98.73,99.02,98.7,98.94,20465.0,91.9232,92.1933,91.8953,92.1188,20465.0
2020-09-14 14:30:00,98.95,99.01,98.47,98.76,28529.0,92.1281,92.1839,91.6812,91.9512,28529.0
2020-09-14 15:00:00,98.75,98.81,98.5,98.73,38491.0,91.9419,91.9977,91.7091,91.9232,38491.0
2020-09-14 15:30:00,98.73,99.39,98.62,99.14,126855.0,91.9232,92.5377,91.8208,92.305,126855.0
2020-09-15 09:30:00,99.74,100.53,99.13,99.34,16822.0,93.1581,93.8959,92.5883,92.7845,16822.0
2020-09-15 10:00:00,99.27,100.46,99.14,100.38,23062.0,92.7191,93.8306,92.5977,93.7558,23062.0
2020-09-15 10:30:00,100.4,100.76,100.19,100.48,31245.0,93.7745,94.1108,93.5784,93.8492,31245.0
2020-09-15 11:00:00,100.51,100.58,100.31,100.34,39958.0,93.8773,93.9426,93.6905,93.7185,39958.0
2020-09-15 11:30:00,100.36,100.52,100.26,100.34,18165.0,93.7372,93.8866,93.6438,93.7185,18165.0
2020-09-15 12:00:00,100.32,100.35,100.01,100.15,17664.0,93.6998,93.7278,93.4102,93.541,17664.0
2020-09-15 12:30:00,100.15,100.54,100.15,100.28,15547.0,93.541,93.9053,93.541,93.6624,15547.0
2020-09-15 13:00:00,100.28,100.51,100.27,100.47,9092.0,93.6624,93.8773,93.6531,93.8399,9092.0
2020-09-15 13:30:00,100.48,100.51,100.23,100.26,13897.0,93.8492,93.8773,93.6157,93.6438,13897.0
2020-09-15 14:00:00,100.3,100.73,100.29,100.67,18049.0,93.6811,94.0827,93.6718,94.0267,18049.0
2020-09-15 14:30:00,100.67,100.78,100.52,100.75,37033.0,94.0267,94.1294,93.8866,94.1014,37033.0
2020-09-15 15:00:00,100.75,100.8,100.31,100.58,71671.0,94.1014,94.1481,93.6905,93.9426,71671.0
2020-09-15 15:30:00,100.61,101.17,100.39,100.91,123247.0,93.9707,94.4937,93.7652,94.2509,123247.0
2020-09-16 09:30:00,101.49,101.84,101.17,101.42,24899.0,94.7926,95.1195,94.4937,94.7272,24899.0
2020-09-16 10:00:00,101.48,102.15,101.47,101.93,22787.0,94.7832,95.409,94.7739,95.2035,22787.0
2020-09-16 10:30:00,101.93,102.42,101.88,102.39,15111.0,95.2035,95.6612,95.1568,95.6332,15111.0
2020-09-16 11:00:00,102.39,103.53,102.39,103.44,34630.0,95.6332,96.698,95.6332,96.6139,34630.0
2020-09-16 11:30:00,103.44,104.19,103.43,104.13,53400.0,96.6139,97.3144,96.6046,97.2584,53400.0
2020-09-16 12:00:00,104.13,104.13,103.68,103.97,27244.0,97.2584,97.2584,96.8381,97.1089,27244.0
2020-09-16 12:30:00,103.89,104.46,103.89,104.27,21744.0,97.0342,97.5666,97.0342,97.3891,21744.0
2020-09-16 13:00:00,104.26,104.41,103.77,103.94,13138.0,97.3798,97.5199,96.9221,97.0809,13138.0
2020-09-16 13:30:00,103.93,104.05,103.8,103.92,21709.0,97.0716,97.1836,96.9501,97.0622,21709.0
2020-09-16 14:00:00,103.95,104.61,103.89,104.56,32062.0,97.0902,97.7067,97.0342,97.66,32062.0
2020-09-16 14:30:00,104.59,105.16,104.51,104.83,44112.0,97.688,98.2204,97.6133,97.9122,44112.0
2020-09-16 15:00:00,104.78,104.93,103.92,103.98,30317.0,97.8655,98.0056,97.0622,97.1183,30317.0
2020-09-16 15:30:00,103.97,104.4,103.67,103.86,116374.0,97.1089,97.5105,96.8287,97.0062,116374.0
2020-09-17 09:30:00,102.48,103.61,101.87,103.54,25544.0,95.7173,96.7727,95.1475,96.7073,25544.0
2020-09-17 10:00:00,103.57,105.0,103.55,104.45,52390.0,96.7353,98.071,96.7166,97.5572,52390.0
2020-09-17 10:30:00,104.51,105.12,104.03,105.02,57345.0,97.6133,98.183,97.165,98.0896,57345.0
2020-09-17 11:00:00,105.1,105.43,104.99,105.13,43909.0,98.1644,98.4726,98.0616,98.1924,43909.0
2020-09-17 11:30:00,105.0,105.26,104.35,104.48,44857.0,98.071,98.3138,97.4638,97.5853,44857.0
2020-09-17 12:00:00,104.44,104.55,103.87,103.93,48273.0,97.5479,97.6506,97.0155,97.0716,48273.0
2020-09-17 12:30:00,103.92,104.47,103.89,104.47,35577.0,97.0622,97.5759,97.0342,97.5759,35577.0
2020-09-17 13:00:00,104.45,104.52,103.83,103.96,48141.0,97.5572,97.6226,96.9782,97.0996,48141.0
2020-09-17 13:30:00,103.97,104.03,103.54,103.65,46335.0,97.1089,97.165,96.7073,96.81,46335.0
2020-09-17 14:00:00,103.73,103.85,103.46,103.55,87942.0,96.8848,96.9968,96.6326,96.7166,87942.0
2020-09-17 14:30:00,103.5,104.3,103.5,104.07,31987.0,96.6699,97.4171,96.6699,97.2023,31987.0
2020-09-17 15:00:00,104.06,104.19,103.7,104.0,36393.0,97.193,97.3144,96.8567,97.1369,36393.0
2020-09-17 15:30:00,103.98,104.81,103.92,104.08,169915.0,97.1183,97.8935,97.0622,97.2117,169915.0
2020-09-18 09:30:00,104.05,105.67,104.01,104.44,120200.0,97.1836,98.6967,97.1463,97.5479,120200.0
2020-09-18 10:00:00,104.41,104.84,104.08,104.5,49713.0,97.5199,97.9215,97.2117,97.6039,49713.0
2020-09-18 10:30:00,104.35,105.0,104.3,104.9,57473.0,97.4638,98.071,97.4171,97.9776,57473.0
2020-09-18 11:00:00,104.9,105.01,104.36,104.81,30132.0,97.9776,98.0803,97.4732,97.8935,30132.0
2020-09-18 11:30:00,104.83,105.0,104.52,104.62,25719.0,97.9122,98.071,97.6226,97.716,25719.0
2020-09-18 12:00:00,104.59,104.67,104.27,104.4,28765.0,97.688,97.7627,97.3891,97.5105,28765.0
2020-09-18 12:30:00,104.42,104.49,104.04,104.09,40732.0,97.5292,97.5946,97.1743,97.221,40732.0
2020-09-18 13:00:00,104.1,104.22,103.44,103.45,145256.0,97.2303,97.3424,96.6139,96.6232,145256.0
2020-09-18 13:30:00,103.44,103.49,103.0,103.3,23653.0,96.6139,96.6606,96.2029,96.4831,23653.0
2020-09-18 14:00:00,103.3,103.52,102.81,102.84,25578.0,96.4831,96.6886,96.0255,96.0535,25578.0
2020-09-18 14:30:00,102.87,103.36,102.82,103.28,41949.0,96.0815,96.5392,96.0348,96.4645,41949.0
2020-09-18 15:00:00,103.4,103.75,103.34,103.64,78811.0,96.5765,96.9034,96.5205,96.8007,78811.0
2020-09-18 15:30:00,103.66,103.86,103.18,103.23,156814.0,96.8194,97.0062,96.3711,96.4178,156814.0
2020-09-21 09:30:00,101.42,101.48,97.42,98.01,69246.0,94.7272,94.7832,90.9912,91.5422,69246.0
2020-09-21 10:00:00,98.01,98.02,95.76,96.39,25122.0,91.5422,91.5516,89.4407,90.0291,25122.0
2020-09-21 10:30:00,96.45,97.14,96.01,96.82,13738.0,90.0852,90.7296,89.6742,90.4308,13738.0
2020-09-21 11:00:00,96.85,97.14,96.16,96.41,16028.0,90.4588,90.7296,89.8143,90.0478,16028.0
2020-09-21 11:30:00,96.37,96.68,95.96,95.96,47617.0,90.0105,90.3,89.6275,89.6275,47617.0
2020-09-21 12:00:00,95.94,96.27,95.79,96.13,21529.0,89.6088,89.9171,89.4687,89.7863,21529.0
2020-09-21 12:30:00,96.06,96.24,95.72,96.0,18329.0,89.7209,89.889,89.4033,89.6649,18329.0
2020-09-21 13:00:00,96.09,96.64,95.99,96.51,23446.0,89.7489,90.2626,89.6555,90.1412,23446.0
2020-09-21 13:30:00,96.59,97.09,96.55,96.93,26645.0,90.2159,90.6829,90.1786,90.5335,26645.0
2020-09-21 14:00:00,96.97,97.82,96.68,97.82,34605.0,90.5709,91.3648,90.3,91.3648,34605.0
2020-09-21 14:30:00,97.71,98.17,97.55,97.97,81683.0,91.262,91.6917,91.1126,91.5049,81683.0
2020-09-21 15:00:00,98.0,98.0,97.52,97.82,42644.0,91.5329,91.5329,91.0846,91.3648,42644.0
2020-09-21 15:30:00,97.81,98.01,97.54,97.78,122841.0,91.3554,91.5422,91.1032,91.3274,122841.0
2020-09-22 09:30:00,97.66,98.89,97.49,97.5,22242.0,91.2153,92.3642,91.0565,91.0659,22242.0
2020-09-22 10:00:00,97.42,97.96,97.25,97.93,22762.0,90.9912,91.4955,90.8324,91.4675,22762.0
2020-09-22 10:30:00,97.94,97.94,96.7,96.7,31704.0,91.4768,91.4768,90.3187,90.3187,31704.0
2020-09-22 11:00:00,96.75,97.28,96.75,97.12,36399.0,90.3654,90.8604,90.3654,90.711,36399.0
2020-09-22 11:30:00,97.07,97.1,96.48,97.07,20546.0,90.6643,90.6923,90.1132,90.6643,20546.0
2020-09-22 12:00:00,97.07,97.18,96.71,96.83,22645.0,90.6643,90.767,90.328,90.4401,22645.0
2020-09-22 12:30:00,96.84,96.88,96.3,96.38,35946.0,90.4494,90.4868,89.9451,90.0198,35946.0
2020-09-22 13:00:00,96.38,96.8,96.32,96.71,26918.0,90.0198,90.4121,89.9638,90.328,26918.0
2020-09-22 13:30:00,96.68,96.9,96.64,96.81,27883.0,90.3,90.5055,90.2626,90.4214,27883.0
2020-09-22 14:00:00,96.85,97.94,96.7,97.71,97434.0,90.4588,91.4768,90.3187,91.262,97434.0
2020-09-22 14:30:00,97.79,98.4,97.76,98.26,23601.0,91.3367,91.9065,91.3087,91.7757,23601.0
2020-09-22 15:00:00,98.23,98.34,97.98,98.29,25587.0,91.7477,91.8505,91.5142,91.8038,25587.0
2020-09-22 15:30:00,98.29,98.48,98.1,98.22,109623.0,91.8038,91.9812,91.6263,91.7384,109623.0
2020-09-23 09:30:00,98.96,99.2,97.53,98.32,115043.0,92.4295,92.6537,91.0939,91.8318,115043.0
2020-09-23 10:00:00,98.42,99.02,98.33,98.81,34233.0,91.9252,92.4856,91.8411,92.2894,34233.0
2020-09-23 10:30:00,98.86,98.86,97.8,97.95,46281.0,92.3361,92.3361,91.3461,91.4862,46281.0
2020-09-23 11:00:00,97.97,98.46,97.88,98.38,19363.0,91.5049,91.9625,91.4208,91.8878,19363.0
2020-09-23 11:30:00,98.34,98.34,97.4,97.59,10778.0,91.8505,91.8505,90.9725,91.1499,10778.0
2020-09-23 12:00:00,97.52,97.63,97.3,97.51,10865.0,91.0846,91.1873,90.8791,91.0752,10865.0
2020-09-23 12:30:00,97.49,97.7,97.36,97.48,10113.0,91.0565,91.2527,90.9351,91.0472,10113.0
2020-09-23 13:00:00,97.51,97.57,97.34,97.36,8266.0,91.0752,91.1313,90.9164,90.9351,8266.0
2020-09-23 13:30:00,97.4,97.52,97.27,97.38,14882.0,90.9725,91.0846,90.8511,90.9538,14882.0
2020-09-23 14:00:00,97.35,97.35,96.26,96.29,14576.0,90.9258,90.9258,89.9077,89.9357,14576.0
2020-09-23 14:30:00,96.38,96.41,95.8,95.8,17960.0,90.0198,90.0478,89.4781,89.4781,17960.0
2020-09-23 15:00:00,95.9,95.93,95.15,95.42,57423.0,89.5715,89.5995,88.871,89.1231,57423.0
2020-09-23 15:30:00,95.35,95.64,95.07,95.38,155897.0,89.0578,89.3286,88.7962,89.0858,155897.0
2020-09-24 09:30:00,95.0,95.43,94.01,95.01,22018.0,88.7309,89.1325,87.8062,88.7402,22018.0
2020-09-24 10:00:00,95.13,95.9,95.0,95.53,35452.0,88.8523,89.5715,88.7309,89.2259,35452.0
2020-09-24 10:30:00,95.57,95.57,94.81,94.98,26851.0,89.2632,89.2632,88.5534,88.7122,26851.0
2020-09-24 11:00:00,94.93,94.97,94.17,94.26,13808.0,88.6655,88.7028,87.9556,88.0397,13808.0
2020-09-24 11:30:00,94.27,94.69,94.25,94.58,22116.0,88.049,88.4413,88.0304,88.3386,22116.0
2020-09-24 12:00:00,94.61,95.27,94.59,95.12,29039.0,88.3666,88.983,88.3479,88.8429,29039.0
2020-09-24 12:30:00,95.08,95.12,94.65,95.12,14116.0,88.8056,88.8429,88.404,88.8429,14116.0
2020-09-24 13:00:00,95.08,95.81,95.08,95.81,17799.0,88.8056,89.4874,88.8056,89.4874,17799.0
2020-09-24 13:30:00,95.8,96.62,95.69,96.33,104551.0,89.4781,90.244,89.3753,89.9731,104551.0
2020-09-24 14:00:00,96.39,96.56,95.85,95.9,17623.0,90.0291,90.1879,89.5248,89.5715,17623.0
2020-09-24 14:30:00,95.9,96.0,95.26,95.27,18974.0,89.5715,89.6649,88.9737,88.983,18974.0
2020-09-24 15:00:00,95.22,95.45,94.86,94.95,26480.0,88.9363,89.1512,88.6001,88.6842,26480.0
2020-09-24 15:30:00,94.94,95.73,94.89,95.58,99161.0,88.6748,89.4127,88.6281,89.2726,99161.0
2020-09-25 09:30:00,95.28,96.11,95.06,95.67,27579.0,88.9924,89.7676,88.7869,89.3566,27579.0
2020-09-25 10:00:00,95.67,95.67,94.63,95.31,28343.0,89.3566,89.3566,88.3853,89.0204,28343.0
2020-09-25 10:30:00,95.28,95.9,94.9,95.8,15421.0,88.9924,89.5715,88.6375,89.4781,15421.0
2020-09-25 11:00:00,95.81,96.21,95.69,96.09,19460.0,89.4874,89.861,89.3753,89.7489,19460.0
2020-09-25 11:30:00,96.08,96.19,95.75,95.81,17316.0,89.7396,89.8423,89.4314,89.4874,17316.0
2020-09-25 12:00:00,95.85,96.19,95.82,96.07,21011.0,89.5248,89.8423,89.4968,89.7303,21011.0
2020-09-25 12:30:00,96.05,96.57,96.0,96.49,38035.0,89.7116,90.1973,89.6649,90.1225,38035.0
2020-09-25 13:00:00,96.41,96.46,96.11,96.16,28021.0,90.0478,90.0945,89.7676,89.8143,28021.0
2020-09-25 13:30:00,96.16,96.56,96.13,96.17,47839.0,89.8143,90.1879,89.7863,89.8237,47839.0
2020-09-25 14:00:00,96.2,97.31,96.2,97.17,21727.0,89.8517,90.8884,89.8517,90.7577,21727.0
2020-09-25 14:30:00,97.17,97.36,97.01,97.35,11386.0,90.7577,90.9351,90.6082,90.9258,11386.0
2020-09-25 15:00:00,97.38,98.07,97.38,98.07,18602.0,90.9538,91.5983,90.9538,91.5983,18602.0
2020-09-25 15:30:00,98.02,98.06,97.18,97.22,74141.0,91.5516,91.5889,90.767,90.8044,74141.0
2020-09-28 09:30:00,98.94,99.93,98.45,99.27,22716.0,92.4109,93.3355,91.9532,92.7191,22716.0
2020-09-28 10:00:00,99.29,100.65,99.05,100.34,21182.0,92.7378,94.008,92.5136,93.7185,21182.0
2020-09-28 10:30:00,100.43,100.72,100.16,100.32,26776.0,93.8025,94.0734,93.5503,93.6998,26776.0
2020-09-28 11:00:00,100.38,100.46,100.13,100.37,43289.0,93.7558,93.8306,93.5223,93.7465,43289.0
2020-09-28 11:30:00,100.35,100.49,100.29,100.36,20186.0,93.7278,93.8586,93.6718,93.7372,20186.0
2020-09-28 12:00:00,100.34,100.4,99.88,100.1,11684.0,93.7185,93.7745,93.2888,93.4943,11684.0
2020-09-28 12:30:00,100.12,100.57,100.12,100.5,12118.0,93.513,93.9333,93.513,93.8679,12118.0
2020-09-28 13:00:00,100.48,100.5,99.9,99.91,9563.0,93.8492,93.8679,93.3075,93.3168,9563.0
2020-09-28 13:30:00,99.94,99.94,99.47,99.65,24656.0,93.3449,93.3449,92.9059,93.074,24656.0
2020-09-28 14:00:00,99.65,100.0,99.51,99.91,11337.0,93.074,93.4009,92.9432,93.3168,11337.0
2020-09-28 14:30:00,99.92,99.96,99.82,99.96,11620.0,93.3262,93.3635,93.2328,93.3635,11620.0
2020-09-28 15:00:00,99.94,99.94,99.59,99.63,23463.0,93.3449,93.3449,93.018,93.0553,23463.0
2020-09-28 15:30:00,99.6,99.6,99.09,99.22,77188.0,93.0273,93.0273,92.551,92.6724,77188.0
2020-09-29 09:30:00,99.02,100.17,99.02,99.9,18233.0,92.4856,93.5597,92.4856,93.3075,18233.0
2020-09-29 10:00:00,99.84,100.49,99.84,100.43,31422.0,93.2515,93.8586,93.2515,93.8025,31422.0
2020-09-29 10:30:00,100.33,100.38,99.61,99.88,14077.0,93.7091,93.7558,93.0366,93.2888,14077.0
2020-09-29 11:00:00,99.85,100.13,99.44,99.72,33397.0,93.2608,93.5223,92.8779,93.1394,33397.0
2020-09-29 11:30:00,99.71,99.84,99.02,99.2,11437.0,93.13,93.2515,92.4856,92.6537,11437.0
2020-09-29 12:00:00,99.23,99.49,98.91,99.49,14668.0,92.6817,92.9246,92.3828,92.9246,14668.0
2020-09-29 12:30:00,99.45,99.46,99.08,99.26,16478.0,92.8872,92.8965,92.5416,92.7097,16478.0
2020-09-29 13:00:00,99.26,99.26,98.94,99.06,16835.0,92.7097,92.7097,92.4109,92.5229,16835.0
2020-09-29 13:30:00,99.07,99.3,98.57,99.28,30627.0,92.5323,92.7471,92.0653,92.7284,30627.0
2020-09-29 14:00:00,99.29,99.74,99.28,99.72,20234.0,92.7378,93.1581,92.7284,93.1394,20234.0
2020-09-29 14:30:00,99.7,99.74,99.29,99.41,18844.0,93.1207,93.1581,92.7378,92.8498,18844.0
2020-09-29 15:00:00,99.44,99.48,99.08,99.17,23547.0,92.8779,92.9152,92.5416,92.6257,23547.0
2020-09-29 15:30:00,99.15,99.33,99.0,99.19,58411.0,92.607,92.7751,92.4669,92.6444,58411.0
2020-09-30 09:30:00,99.82,100.48,99.5,100.02,86873.0,93.2328,93.8492,92.9339,93.4196,86873.0
2020-09-30 10:00:00,100.14,101.72,100.14,101.35,109637.0,93.5317,95.0074,93.5317,94.6618,109637.0
2020-09-30 10:30:00,101.36,101.36,100.58,101.11,241039.0,94.6712,94.6712,93.9426,94.4377,241039.0
2020-09-30 11:00:00,100.86,100.98,100.5,100.66,15747.0,94.2042,94.3162,93.8679,94.0174,15747.0
2020-09-30 11:30:00,100.63,100.82,99.66,99.74,25599.0,93.9893,94.1668,93.0833,93.1581,25599.0
2020-09-30 12:00:00,99.7,100.38,99.55,100.3,38352.0,93.1207,93.7558,92.9806,93.6811,38352.0
2020-09-30 12:30:00,100.31,100.31,99.77,100.0,54910.0,93.6905,93.6905,93.1861,93.4009,54910.0
2020-09-30 13:00:00,99.94,99.98,99.63,99.81,33822.0,93.3449,93.3822,93.0553,93.2234,33822.0
2020-09-30 13:30:00,99.79,100.0,99.27,99.28,32083.0,93.2048,93.4009,92.7191,92.7284,32083.0
2020-09-30 14:00:00,99.26,99.78,98.95,99.32,60323.0,92.7097,93.1954,92.4202,92.7658,60323.0
2020-09-30 14:30:00,99.26,99.34,98.62,99.2,75315.0,92.7097,92.7845,92.112,92.6537,75315.0
2020-09-30 15:00:00,99.15,99.24,97.9,98.34,84198.0,92.607,92.6911,91.4395,91.8505,84198.0
2020-09-30 15:30:00,98.31,99.23,98.01,98.81,154474.0,91.8224,92.6817,91.5422,92.2894,154474.0
2020-10-01 09:30:00,99.94,101.68,99.56,100.13,43555.0,93.3449,94.97,92.9899,93.5223,43555.0
2020-10-01 10:00:00,100.06,100.56,99.93,100.23,25041.0,93.4569,93.924,93.3355,93.6157,25041.0
2020-10-01 10:30:00,100.32,101.38,100.32,101.07,18863.0,93.6998,94.6898,93.6998,94.4003,18863.0
2020-10-01 11:00:00,101.14,101.19,100.66,100.78,20937.0,94.4657,94.5124,94.0174,94.1294,20937.0
2020-10-01 11:30:00,100.83,100.91,100.47,100.63,40591.0,94.1761,94.2509,93.8399,93.9893,40591.0
2020-10-01 12:00:00,100.52,100.85,100.07,100.85,16749.0,93.8866,94.1948,93.4663,94.1948,16749.0
2020-10-01 12:30:00,100.81,100.82,100.25,100.25,168616.0,94.1575,94.1668,93.6344,93.6344,168616.0
2020-10-01 13:00:00,100.23,100.24,99.51,99.56,21675.0,93.6157,93.6251,92.9432,92.9899,21675.0
2020-10-01 13:30:00,99.56,99.64,98.94,99.09,24535.0,92.9899,93.0647,92.4109,92.551,24535.0
2020-10-01 14:00:00,99.14,99.26,98.31,99.0,26946.0,92.5977,92.7097,91.8224,92.4669,26946.0
2020-10-01 14:30:00,98.99,99.28,98.99,99.11,20446.0,92.4576,92.7284,92.4576,92.5696,20446.0
2020-10-01 15:00:00,99.14,99.3,98.5,98.5,33214.0,92.5977,92.7471,91.9999,91.9999,33214.0
2020-10-01 15:30:00,98.5,98.61,98.17,98.5,118417.0,91.9999,92.1026,91.6917,91.9999,118417.0
2020-10-02 09:30:00,96.66,97.89,96.32,96.75,122542.0,90.2813,91.4301,89.9638,90.3654,122542.0
2020-10-02 10:00:00,96.82,98.22,96.68,98.05,48642.0,90.4308,91.7384,90.3,91.5796,48642.0
2020-10-02 10:30:00,98.16,98.16,97.41,97.52,31023.0,91.6823,91.6823,90.9818,91.0846,31023.0
2020-10-02 11:00:00,97.47,97.81,97.35,97.57,83223.0,91.0379,91.3554,90.9258,91.1313,83223.0
2020-10-02 11:30:00,97.6,97.68,97.31,97.44,44350.0,91.1593,91.234,90.8884,91.0098,44350.0
2020-10-02 12:00:00,97.37,99.03,97.37,98.81,64738.0,90.9445,92.4949,90.9445,92.2894,64738.0
2020-10-02 12:30:00,98.89,99.1,98.7,99.01,480240.0,92.3642,92.5603,92.1867,92.4762,480240.0
2020-10-02 13:00:00,99.02,99.24,98.79,98.8,93324.0,92.4856,92.6911,92.2708,92.2801,93324.0
2020-10-02 13:30:00,98.85,98.95,98.33,98.72,52236.0,92.3268,92.4202,91.8411,92.2054,52236.0
2020-10-02 14:00:00,98.74,99.58,98.62,99.58,89537.0,92.2241,93.0086,92.112,93.0086,89537.0
2020-10-02 14:30:00,99.55,99.69,99.3,99.53,35354.0,92.9806,93.1114,92.7471,92.9619,35354.0
2020-10-02 15:00:00,99.48,99.48,98.96,99.27,47629.0,92.9152,92.9152,92.4295,92.7191,47629.0
2020-10-02 15:30:00,99.26,99.38,98.67,98.82,135435.0,92.7097,92.8218,92.1587,92.2988,135435.0
2020-10-05 09:30:00,99.89,100.49,99.54,100.18,26496.0,93.2982,93.8586,92.9713,93.569,26496.0
2020-10-05 10:00:00,100.25,100.48,99.64,100.32,33690.0,93.6344,93.8492,93.0647,93.6998,33690.0
2020-10-05 10:30:00,100.32,100.6,100.21,100.38,30802.0,93.6998,93.9613,93.5971,93.7558,30802.0
2020-10-05 11:00:00,100.38,100.78,100.26,100.49,28251.0,93.7558,94.1294,93.6438,93.8586,28251.0
2020-10-05 11:30:00,100.35,100.42,100.1,100.25,234971.0,93.7278,93.7932,93.4943,93.6344,234971.0
2020-10-05 12:00:00,100.29,100.35,99.88,99.95,37502.0,93.6718,93.7278,93.2888,93.3542,37502.0
2020-10-05 12:30:00,99.95,100.47,99.89,100.33,23681.0,93.3542,93.8399,93.2982,93.7091,23681.0
2020-10-05 13:00:00,100.39,100.51,99.95,100.21,23267.0,93.7652,93.8773,93.3542,93.5971,23267.0
2020-10-05 13:30:00,100.3,100.52,100.1,100.16,23909.0,93.6811,93.8866,93.4943,93.5503,23909.0
2020-10-05 14:00:00,100.17,100.6,99.98,100.48,24714.0,93.5597,93.9613,93.3822,93.8492,24714.0
2020-10-05 14:30:00,100.48,100.63,100.37,100.61,26422.0,93.8492,93.9893,93.7465,93.9707,26422.0
2020-10-05 15:00:00,100.63,101.04,100.5,100.92,69193.0,93.9893,94.3723,93.8679,94.2602,69193.0
2020-10-05 15:30:00,100.92,101.22,100.69,100.79,170446.0,94.2602,94.5404,94.0454,94.1388,170446.0
2020-10-06 09:30:00,101.01,101.92,100.44,101.28,25932.0,94.3443,95.1942,93.8119,94.5964,25932.0
2020-10-06 10:00:00,101.35,101.5,100.91,101.39,14299.0,94.6618,94.8019,94.2509,94.6992,14299.0
2020-10-06 10:30:00,101.46,101.46,100.78,101.13,17940.0,94.7646,94.7646,94.1294,94.4563,17940.0
2020-10-06 11:00:00,101.12,101.55,101.1,101.42,13875.0,94.447,94.8486,94.4283,94.7272,13875.0
2020-10-06 11:30:00,101.36,101.42,101.0,101.18,11314.0,94.6712,94.7272,94.3349,94.503,11314.0
2020-10-06 12:00:00,101.23,101.52,101.04,101.27,11465.0,94.5497,94.8206,94.3723,94.5871,11465.0
2020-10-06 12:30:00,101.32,101.68,101.26,101.64,30022.0,94.6338,94.97,94.5778,94.9327,30022.0
2020-10-06 13:00:00,101.65,102.16,101.36,101.97,36681.0,94.942,95.4184,94.6712,95.2409,36681.0
2020-10-06 13:30:00,101.94,102.28,101.9,102.14,28385.0,95.2129,95.5304,95.1755,95.3997,28385.0
2020-10-06 14:00:00,102.13,102.76,102.05,102.35,19986.0,95.3903,95.9788,95.3156,95.5958,19986.0
2020-10-06 14:30:00,102.34,102.44,101.21,101.66,53329.0,95.5865,95.6799,94.5311,94.9514,53329.0
2020-10-06 15:00:00,101.55,101.67,100.95,101.28,50249.0,94.8486,94.9607,94.2882,94.5964,50249.0
2020-10-06 15:30:00,101.26,101.68,100.81,100.87,121888.0,94.5778,94.97,94.1575,94.2135,121888.0
2020-10-07 09:30:00,101.72,102.4,101.25,101.25,35521.0,95.0074,95.6425,94.5684,94.5684,35521.0
2020-10-07 10:00:00,101.37,101.78,100.72,101.68,19578.0,94.6805,95.0634,94.0734,94.97,19578.0
2020-10-07 10:30:00,101.67,101.78,100.98,101.15,20741.0,94.9607,95.0634,94.3162,94.475,20741.0
2020-10-07 11:00:00,101.14,101.79,101.1,101.58,17415.0,94.4657,95.0728,94.4283,94.8766,17415.0
2020-10-07 11:30:00,101.62,101.84,101.41,101.54,18334.0,94.914,95.1195,94.7179,94.8393,18334.0
2020-10-07 12:00:00,101.56,101.65,101.4,101.58,25752.0,94.858,94.942,94.7085,94.8766,25752.0
2020-10-07 12:30:00,101.58,101.75,101.45,101.62,15794.0,94.8766,95.0354,94.7552,94.914,15794.0
2020-10-07 13:00:00,101.67,101.67,101.39,101.55,19917.0,94.9607,94.9607,94.6992,94.8486,19917.0
2020-10-07 13:30:00,101.55,101.66,101.34,101.36,36878.0,94.8486,94.9514,94.6525,94.6712,36878.0
2020-10-07 14:00:00,101.53,101.75,101.42,101.64,31591.0,94.8299,95.0354,94.7272,94.9327,31591.0
2020-10-07 14:30:00,101.65,101.75,101.43,101.49,27473.0,94.942,95.0354,94.7365,94.7926,27473.0
2020-10-07 15:00:00,101.52,101.79,101.46,101.6,37585.0,94.8206,95.0728,94.7646,94.8953,37585.0
2020-10-07 15:30:00,101.64,101.75,101.39,101.56,117035.0,94.9327,95.0354,94.6992,94.858,117035.0
2020-10-08 09:30:00,102.7,102.9,102.18,102.9,15195.0,95.9227,96.1095,95.437,96.1095,15195.0
2020-10-08 10:00:00,103.15,103.25,102.05,102.6,64576.0,96.343,96.4364,95.3156,95.8293,64576.0
2020-10-08 10:30:00,102.61,103.26,102.44,102.91,31033.0,95.8387,96.4458,95.6799,96.1189,31033.0
2020-10-08 11:00:00,102.93,103.5,102.88,103.07,44403.0,96.1376,96.6699,96.0909,96.2683,44403.0
2020-10-08 11:30:00,103.07,103.21,102.79,102.83,55655.0,96.2683,96.3991,96.0068,96.0442,55655.0
2020-10-08 12:00:00,102.9,103.36,102.77,103.36,6583.0,96.1095,96.5392,95.9881,96.5392,6583.0
2020-10-08 12:30:00,103.31,103.51,103.23,103.29,9184.0,96.4925,96.6793,96.4178,96.4738,9184.0
2020-10-08 13:00:00,103.36,103.42,103.01,103.2,18132.0,96.5392,96.5952,96.2123,96.3897,18132.0
2020-10-08 13:30:00,103.33,103.35,103.1,103.17,14497.0,96.5112,96.5298,96.2963,96.3617,14497.0
2020-10-08 14:00:00,103.19,103.45,103.16,103.18,10798.0,96.3804,96.6232,96.3524,96.3711,10798.0
2020-10-08 14:30:00,103.17,103.37,103.17,103.37,9059.0,96.3617,96.5485,96.3617,96.5485,9059.0
2020-10-08 15:00:00,103.34,103.61,103.22,103.48,15093.0,96.5205,96.7727,96.4084,96.6513,15093.0
2020-10-08 15:30:00,103.42,103.77,103.34,103.69,57714.0,96.5952,96.9221,96.5205,96.8474,57714.0
2020-10-09 09:30:00,104.67,105.27,104.3,104.71,24319.0,97.7627,98.3231,97.4171,97.8001,24319.0
2020-10-09 10:00:00,104.82,104.82,104.2,104.2,12318.0,97.9028,97.9028,97.3237,97.3237,12318.0
2020-10-09 10:30:00,104.01,104.49,104.0,104.18,10709.0,97.1463,97.5946,97.1369,97.3051,10709.0
2020-10-09 11:00:00,104.22,104.4,104.07,104.19,10224.0,97.3424,97.5105,97.2023,97.3144,10224.0
2020-10-09 11:30:00,104.23,105.3,104.17,105.23,11778.0,97.3518,98.3512,97.2957,98.2858,11778.0
2020-10-09 12:00:00,105.2,105.35,104.97,105.15,9371.0,98.2578,98.3979,98.0429,98.2111,9371.0
2020-10-09 12:30:00,105.11,105.38,105.06,105.14,8328.0,98.1737,98.4259,98.127,98.2017,8328.0
2020-10-09 13:00:00,105.17,105.18,104.33,104.53,6235.0,98.2297,98.2391,97.4452,97.632,6235.0
2020-10-09 13:30:00,104.57,104.66,104.46,104.55,11753.0,97.6693,97.7534,97.5666,97.6506,11753.0
2020-10-09 14:00:00,104.46,104.49,104.02,104.02,6273.0,97.5666,97.5946,97.1556,97.1556,6273.0
2020-10-09 14:30:00,104.06,104.25,103.91,104.2,9450.0,97.193,97.3704,97.0529,97.3237,9450.0
2020-10-09 15:00:00,104.2,104.61,104.17,104.46,14553.0,97.3237,97.7067,97.2957,97.5666,14553.0
2020-10-09 15:30:00,104.41,104.41,103.92,104.0,85550.0,97.5199,97.5199,97.0622,97.1369,85550.0
2020-10-12 09:30:00,104.68,105.7,104.68,105.65,20816.0,97.7721,98.7248,97.7721,98.6781,20816.0
2020-10-12 10:00:00,105.73,107.13,105.48,107.03,28171.0,98.7528,100.0604,98.5193,99.967,28171.0
2020-10-12 10:30:00,106.95,106.96,106.27,106.32,16302.0,99.8923,99.9016,99.2571,99.3038,16302.0
2020-10-12 11:00:00,106.43,106.83,106.36,106.55,12715.0,99.4066,99.7802,99.3412,99.5187,12715.0
2020-10-12 11:30:00,106.46,106.49,106.22,106.35,7093.0,99.4346,99.4626,99.2104,99.3319,7093.0
2020-10-12 12:00:00,106.31,106.61,106.17,106.58,16415.0,99.2945,99.5747,99.1637,99.5467,16415.0
2020-10-12 12:30:00,106.67,107.04,106.56,106.91,17683.0,99.6307,99.9763,99.528,99.8549,17683.0
2020-10-12 13:00:00,106.85,107.2,106.81,107.17,13221.0,99.7989,100.1258,99.7615,100.0978,13221.0
2020-10-12 13:30:00,107.24,108.09,107.24,107.8,42938.0,100.1631,100.957,100.1631,100.6862,42938.0
2020-10-12 14:00:00,107.81,107.82,107.22,107.45,26681.0,100.6955,100.7049,100.1445,100.3593,26681.0
2020-10-12 14:30:00,107.45,107.62,107.21,107.51,27190.0,100.3593,100.5181,100.1351,100.4153,27190.0
2020-10-12 15:00:00,107.51,108.0,107.38,107.86,37253.0,100.4153,100.873,100.2939,100.7422,37253.0
2020-10-12 15:30:00,107.85,107.87,107.17,107.72,97309.0,100.7329,100.7516,100.0978,100.6115,97309.0
2020-10-13 09:30:00,106.87,107.19,105.18,105.5,30256.0,99.8176,100.1164,98.2391,98.538,30256.0
2020-10-13 10:00:00,105.48,105.89,105.35,105.8,27690.0,98.5193,98.9022,98.3979,98.8182,27690.0
2020-10-13 10:30:00,105.84,106.11,105.58,105.75,21712.0,98.8555,99.1077,98.6127,98.7715,21712.0
2020-10-13 11:00:00,105.74,106.0,105.52,105.56,44107.0,98.7621,99.005,98.5566,98.594,44107.0
2020-10-13 11:30:00,105.6,105.79,105.38,105.6,32451.0,98.6314,98.8088,98.4259,98.6314,32451.0
2020-10-13 12:00:00,105.63,105.95,105.5,105.59,16334.0,98.6594,98.9583,98.538,98.622,16334.0
2020-10-13 12:30:00,105.58,106.16,105.49,105.93,25307.0,98.6127,99.1544,98.5286,98.9396,25307.0
2020-10-13 13:00:00,105.95,105.97,105.61,105.95,50142.0,98.9583,98.9769,98.6407,98.9583,50142.0
2020-10-13 13:30:00,105.99,106.05,105.73,105.81,36621.0,98.9956,99.0517,98.7528,98.8275,36621.0
2020-10-13 14:00:00,105.77,105.8,105.47,105.56,26487.0,98.7901,98.8182,98.5099,98.594,26487.0
2020-10-13 14:30:00,105.56,105.56,104.79,105.13,34703.0,98.594,98.594,97.8748,98.1924,34703.0
2020-10-13 15:00:00,105.13,105.55,105.12,105.39,34755.0,98.1924,98.5847,98.183,98.4352,34755.0
2020-10-13 15:30:00,105.44,105.61,104.99,105.05,85882.0,98.4819,98.6407,98.0616,98.1177,85882.0
2020-10-14 09:30:00,105.0,106.03,104.96,105.42,27341.0,98.071,99.033,98.0336,98.4632,27341.0
2020-10-14 10:00:00,105.22,105.78,104.7,105.21,21063.0,98.2764,98.7995,97.7908,98.2671,21063.0
2020-10-14 10:30:00,105.07,105.27,104.44,104.54,23947.0,98.1363,98.3231,97.5479,97.6413,23947.0
2020-10-14 11:00:00,104.54,104.78,104.18,104.72,26376.0,97.6413,97.8655,97.3051,97.8094,26376.0
2020-10-14 11:30:00,104.75,104.85,103.92,104.12,11935.0,97.8375,97.9309,97.0622,97.249,11935.0
2020-10-14 12:00:00,104.13,104.53,104.13,104.33,11686.0,97.2584,97.632,97.2584,97.4452,11686.0
2020-10-14 12:30:00,104.3,104.78,104.3,104.62,14968.0,97.4171,97.8655,97.4171,97.716,14968.0
2020-10-14 13:00:00,104.6,104.91,104.49,104.49,9653.0,97.6973,97.9869,97.5946,97.5946,9653.0
2020-10-14 13:30:00,104.58,104.66,104.32,104.35,17382.0,97.6787,97.7534,97.4358,97.4638,17382.0
2020-10-14 14:00:00,104.31,104.75,104.31,104.34,30303.0,97.4265,97.8375,97.4265,97.4545,30303.0
2020-10-14 14:30:00,104.42,104.42,104.02,104.25,11696.0,97.5292,97.5292,97.1556,97.3704,11696.0
2020-10-14 15:00:00,104.28,104.85,104.28,104.74,17446.0,97.3985,97.9309,97.3985,97.8281,17446.0
2020-10-14 15:30:00,104.71,104.85,104.44,104.52,61506.0,97.8001,97.9309,97.5479,97.6226,61506.0
2020-10-15 09:30:00,102.95,104.41,102.94,103.97,22668.0,96.1562,97.5199,96.1469,97.1089,22668.0
2020-10-15 10:00:00,103.91,103.91,103.11,103.49,25930.0,97.0529,97.0529,96.3057,96.6606,25930.0
2020-10-15 10:30:00,103.52,103.57,103.17,103.44,22955.0,96.6886,96.7353,96.3617,96.6139,22955.0
2020-10-15 11:00:00,103.44,103.63,103.2,103.41,10959.0,96.6139,96.7914,96.3897,96.5859,10959.0
2020-10-15 11:30:00,103.51,104.06,103.38,103.8,6996.0,96.6793,97.193,96.5579,96.9501,6996.0
2020-10-15 12:00:00,103.84,103.87,103.49,103.72,10383.0,96.9875,97.0155,96.6606,96.8754,10383.0
2020-10-15 12:30:00,103.75,103.93,103.67,103.84,6304.0,96.9034,97.0716,96.8287,96.9875,6304.0
2020-10-15 13:00:00,103.77,104.17,103.68,104.17,8907.0,96.9221,97.2957,96.8381,97.2957,8907.0
2020-10-15 13:30:00,104.14,104.28,103.97,103.99,9915.0,97.2677,97.3985,97.1089,97.1276,9915.0
2020-10-15 14:00:00,104.03,104.57,104.02,104.26,16843.0,97.165,97.6693,97.1556,97.3798,16843.0
2020-10-15 14:30:00,104.26,104.51,104.19,104.45,10042.0,97.3798,97.6133,97.3144,97.5572,10042.0
2020-10-15 15:00:00,104.45,104.54,104.26,104.54,20307.0,97.5572,97.6413,97.3798,97.6413,20307.0
2020-10-15 15:30:00,104.53,104.84,104.44,104.84,56039.0,97.632,97.9215,97.5479,97.9215,56039.0
2020-10-16 09:30:00,105.23,105.89,104.93,105.27,36318.0,98.2858,98.9022,98.0056,98.3231,36318.0
2020-10-16 10:00:00,105.27,105.45,104.99,105.31,9921.0,98.3231,98.4913,98.0616,98.3605,9921.0
2020-10-16 10:30:00,105.37,105.72,105.3,105.6,8806.0,98.4165,98.7434,98.3512,98.6314,8806.0
2020-10-16 11:00:00,105.5,105.66,105.33,105.63,12360.0,98.538,98.6874,98.3792,98.6594,12360.0
2020-10-16 11:30:00,105.55,106.13,105.55,105.88,8769.0,98.5847,99.1264,98.5847,98.8929,8769.0
2020-10-16 12:00:00,105.88,106.12,105.75,106.12,7994.0,98.8929,99.117,98.7715,99.117,7994.0
2020-10-16 12:30:00,106.12,106.27,105.88,106.03,14527.0,99.117,99.2571,98.8929,99.033,14527.0
2020-10-16 13:00:00,105.95,106.11,105.88,106.02,16389.0,98.9583,99.1077,98.8929,99.0236,16389.0
2020-10-16 13:30:00,106.01,106.21,105.85,106.01,11812.0,99.0143,99.2011,98.8649,99.0143,11812.0
2020-10-16 14:00:00,105.85,106.25,105.7,106.2,10785.0,98.8649,99.2385,98.7248,99.1918,10785.0
2020-10-16 14:30:00,106.2,106.22,106.06,106.13,9565.0,99.1918,99.2104,99.061,99.1264,9565.0
2020-10-16 15:00:00,106.13,106.13,105.64,105.69,25895.0,99.1264,99.1264,98.6687,98.7154,25895.0
2020-10-16 15:30:00,105.6,105.67,104.93,104.99,56568.0,98.6314,98.6967,98.0056,98.0616,56568.0
2020-10-19 09:30:00,105.15,105.84,105.14,105.66,20713.0,98.2111,98.8555,98.2017,98.6874,20713.0
2020-10-19 10:00:00,105.69,105.73,104.81,105.41,16857.0,98.7154,98.7528,97.8935,98.4539,16857.0
2020-10-19 10:30:00,105.29,105.48,104.91,105.12,10261.0,98.3418,98.5193,97.9869,98.183,10261.0
2020-10-19 11:00:00,105.28,105.28,104.16,104.48,15099.0,98.3325,98.3325,97.2864,97.5853,15099.0
2020-10-19 11:30:00,104.52,104.79,104.38,104.64,15037.0,97.6226,97.8748,97.4919,97.7347,15037.0
2020-10-19 12:00:00,104.59,104.81,104.5,104.72,8312.0,97.688,97.8935,97.6039,97.8094,8312.0
2020-10-19 12:30:00,104.63,104.9,104.54,104.82,9182.0,97.7254,97.9776,97.6413,97.9028,9182.0
2020-10-19 13:00:00,104.79,104.79,104.28,104.43,11177.0,97.8748,97.8748,97.3985,97.5386,11177.0
2020-10-19 13:30:00,104.5,104.5,104.23,104.37,10342.0,97.6039,97.6039,97.3518,97.4825,10342.0
2020-10-19 14:00:00,104.33,104.58,104.24,104.58,16822.0,97.4452,97.6787,97.3611,97.6787,16822.0
2020-10-19 14:30:00,104.54,104.54,104.18,104.29,49472.0,97.6413,97.6413,97.3051,97.4078,49472.0
2020-10-19 15:00:00,104.33,104.34,103.76,104.01,29561.0,97.4452,97.4545,96.9128,97.1463,29561.0
2020-10-19 15:30:00,104.03,104.38,103.75,103.92,70722.0,97.165,97.4919,96.9034,97.0622,70722.0
2020-10-20 09:30:00,104.84,106.01,104.68,105.91,16643.0,97.9215,99.0143,97.7721,98.9209,16643.0
2020-10-20 10:00:00,105.81,106.47,105.69,106.02,24547.0,98.8275,99.4439,98.7154,99.0236,24547.0
2020-10-20 10:30:00,106.09,106.74,106.09,106.33,13229.0,99.089,99.6961,99.089,99.3132,13229.0
2020-10-20 11:00:00,106.2,106.73,106.0,106.62,22636.0,99.1918,99.6868,99.005,99.584,22636.0
2020-10-20 11:30:00,106.65,106.85,106.59,106.77,9575.0,99.6121,99.7989,99.556,99.7241,9575.0
2020-10-20 12:00:00,106.75,106.91,106.62,106.65,17597.0,99.7055,99.8549,99.584,99.6121,17597.0
2020-10-20 12:30:00,106.74,107.29,106.73,107.15,16876.0,99.6961,100.2098,99.6868,100.0791,16876.0
2020-10-20 13:00:00,107.21,107.59,107.1,107.52,18257.0,100.1351,100.49,100.0324,100.4247,18257.0
2020-10-20 13:30:00,107.52,107.61,106.68,106.76,35531.0,100.4247,100.5087,99.6401,99.7148,35531.0
2020-10-20 14:00:00,106.82,106.91,106.3,106.31,30530.0,99.7709,99.8549,99.2852,99.2945,30530.0
2020-10-20 14:30:00,106.27,106.4,105.75,105.78,18874.0,99.2571,99.3786,98.7715,98.7995,18874.0
2020-10-20 15:00:00,105.78,105.96,104.91,105.53,26865.0,98.7995,98.9676,97.9869,98.566,26865.0
2020-10-20 15:30:00,105.52,105.74,105.22,105.28,99191.0,98.5566,98.7621,98.2764,98.3325,99191.0
2020-10-21 09:30:00,104.81,106.26,104.8,105.96,34845.0,97.8935,99.2478,97.8842,98.9676,34845.0
2020-10-21 10:00:00,105.94,107.11,105.73,106.92,61247.0,98.9489,100.0417,98.7528,99.8643,61247.0
2020-10-21 10:30:00,106.91,106.97,105.19,105.19,79940.0,99.8549,99.911,98.2484,98.2484,79940.0
2020-10-21 11:00:00,105.27,105.33,103.82,104.61,211829.0,98.3231,98.3792,96.9688,97.7067,211829.0
2020-10-21 11:30:00,104.56,105.71,104.47,105.38,27610.0,97.66,98.7341,97.5759,98.4259,27610.0
2020-10-21 12:00:00,105.43,106.17,105.0,105.81,50761.0,98.4726,99.1637,98.071,98.8275,50761.0
2020-10-21 12:30:00,105.71,105.72,104.14,104.15,35150.0,98.7341,98.7434,97.2677,97.277,35150.0
2020-10-21 13:00:00,104.29,104.33,103.16,103.64,46161.0,97.4078,97.4452,96.3524,96.8007,46161.0
2020-10-21 13:30:00,103.77,104.15,103.17,103.74,47617.0,96.9221,97.277,96.3617,96.8941,47617.0
2020-10-21 14:00:00,103.58,104.31,103.58,104.28,33799.0,96.7447,97.4265,96.7447,97.3985,33799.0
2020-10-21 14:30:00,104.28,104.73,104.21,104.72,34090.0,97.3985,97.8188,97.3331,97.8094,34090.0
2020-10-21 15:00:00,104.73,104.73,104.18,104.46,40146.0,97.8188,97.8188,97.3051,97.5666,40146.0
2020-10-21 15:30:00,104.51,104.59,103.7,103.73,106087.0,97.6133,97.688,96.8567,96.8848,106087.0
2020-10-22 09:30:00,105.0,105.5,100.21,101.17,304014.0,98.071,98.538,93.5971,94.4937,304014.0
2020-10-22 10:00:00,101.17,102.12,100.89,101.23,111375.0,94.4937,95.381,94.2322,94.5497,111375.0
2020-10-22 10:30:00,101.23,101.52,99.83,101.32,139578.0,94.5497,94.8206,93.2421,94.6338,139578.0
2020-10-22 11:00:00,101.32,102.24,100.82,101.08,107283.0,94.6338,95.4931,94.1668,94.4096,107283.0
2020-10-22 11:30:00,101.06,102.52,101.06,101.78,31356.0,94.391,95.7546,94.391,95.0634,31356.0
2020-10-22 12:00:00,101.9,101.9,100.83,101.34,86693.0,95.1755,95.1755,94.1761,94.6525,86693.0
2020-10-22 12:30:00,101.33,101.4,100.78,101.24,54844.0,94.6431,94.7085,94.1294,94.5591,54844.0
2020-10-22 13:00:00,101.24,101.66,101.05,101.55,27454.0,94.5591,94.9514,94.3816,94.8486,27454.0
2020-10-22 13:30:00,101.57,102.07,100.94,101.73,47175.0,94.8673,95.3343,94.2789,95.0167,47175.0
2020-10-22 14:00:00,101.77,102.18,101.54,101.84,44087.0,95.0541,95.437,94.8393,95.1195,44087.0
2020-10-22 14:30:00,101.82,101.82,101.13,101.29,29298.0,95.1008,95.1008,94.4563,94.6058,29298.0
2020-10-22 15:00:00,101.33,101.45,101.09,101.37,33848.0,94.6431,94.7552,94.419,94.6805,33848.0
2020-10-22 15:30:00,101.39,102.15,101.37,101.97,129604.0,94.6992,95.409,94.6805,95.2409,129604.0
2020-10-23 09:30:00,103.4,104.01,101.89,102.54,41977.0,96.5765,97.1463,95.1662,95.7733,41977.0
2020-10-23 10:00:00,102.65,103.08,102.33,102.47,28515.0,95.876,96.2777,95.5771,95.7079,28515.0
2020-10-23 10:30:00,102.37,102.6,101.74,101.91,30456.0,95.6145,95.8293,95.0261,95.1849,30456.0
2020-10-23 11:00:00,101.93,102.99,101.9,102.94,67890.0,95.2035,96.1936,95.1755,96.1469,67890.0
2020-10-23 11:30:00,102.88,102.88,102.33,102.42,62101.0,96.0909,96.0909,95.5771,95.6612,62101.0
2020-10-23 12:00:00,102.42,103.02,102.35,102.84,25238.0,95.6612,96.2216,95.5958,96.0535,25238.0
2020-10-23 12:30:00,102.76,102.76,102.42,102.47,29610.0,95.9788,95.9788,95.6612,95.7079,29610.0
2020-10-23 13:00:00,102.41,102.83,102.38,102.74,30105.0,95.6519,96.0442,95.6238,95.9601,30105.0
2020-10-23 13:30:00,102.81,102.94,102.61,102.91,22837.0,96.0255,96.1469,95.8387,96.1189,22837.0
2020-10-23 14:00:00,102.93,103.15,102.73,103.01,24745.0,96.1376,96.343,95.9508,96.2123,24745.0
2020-10-23 14:30:00,102.96,102.99,102.7,102.73,21917.0,96.1656,96.1936,95.9227,95.9508,21917.0
2020-10-23 15:00:00,102.74,103.22,102.65,102.99,33810.0,95.9601,96.4084,95.876,96.1936,33810.0
2020-10-23 15:30:00,102.99,103.19,102.7,102.87,90646.0,96.1936,96.3804,95.9227,96.0815,90646.0
2020-10-26 09:30:00,101.61,102.13,100.54,100.56,57347.0,94.9047,95.3903,93.9053,93.924,57347.0
2020-10-26 10:00:00,100.47,101.37,100.47,101.0,34200.0,93.8399,94.6805,93.8399,94.3349,34200.0
2020-10-26 10:30:00,100.92,101.13,100.26,100.6,42755.0,94.2602,94.4563,93.6438,93.9613,42755.0
2020-10-26 11:00:00,100.59,100.59,99.9,100.34,33664.0,93.952,93.952,93.3075,93.7185,33664.0
2020-10-26 11:30:00,100.35,100.45,100.03,100.29,14918.0,93.7278,93.8212,93.4289,93.6718,14918.0
2020-10-26 12:00:00,100.23,100.57,100.18,100.52,15141.0,93.6157,93.9333,93.569,93.8866,15141.0
2020-10-26 12:30:00,100.43,100.45,100.01,100.39,14764.0,93.8025,93.8212,93.4102,93.7652,14764.0
2020-10-26 13:00:00,100.43,100.58,100.09,100.22,17370.0,93.8025,93.9426,93.485,93.6064,17370.0
2020-10-26 13:30:00,100.17,100.61,99.99,100.59,20842.0,93.5597,93.9707,93.3916,93.952,20842.0
2020-10-26 14:00:00,100.52,100.92,100.41,100.88,25672.0,93.8866,94.2602,93.7839,94.2228,25672.0
2020-10-26 14:30:00,100.85,100.9,100.34,100.4,14815.0,94.1948,94.2415,93.7185,93.7745,14815.0
2020-10-26 15:00:00,100.43,100.6,100.24,100.54,13454.0,93.8025,93.9613,93.6251,93.9053,13454.0
2020-10-26 15:30:00,100.53,100.85,100.05,100.85,59913.0,93.8959,94.1948,93.4476,94.1948,59913.0
2020-10-27 09:30:00,100.84,100.97,99.86,100.23,19829.0,94.1855,94.3069,93.2701,93.6157,19829.0
2020-10-27 10:00:00,100.25,100.57,99.46,99.95,42619.0,93.6344,93.9333,92.8965,93.3542,42619.0
2020-10-27 10:30:00,99.87,100.26,99.73,100.13,25852.0,93.2795,93.6438,93.1487,93.5223,25852.0
2020-10-27 11:00:00,100.14,100.18,99.66,99.74,27989.0,93.5317,93.569,93.0833,93.1581,27989.0
2020-10-27 11:30:00,99.74,99.86,99.13,99.3,28184.0,93.1581,93.2701,92.5883,92.7471,28184.0
2020-10-27 12:00:00,99.38,99.76,99.17,99.49,16114.0,92.8218,93.1767,92.6257,92.9246,16114.0
2020-10-27 12:30:00,99.35,99.41,99.08,99.4,19295.0,92.7938,92.8498,92.5416,92.8405,19295.0
2020-10-27 13:00:00,99.43,99.45,99.13,99.42,17931.0,92.8685,92.8872,92.5883,92.8592,17931.0
2020-10-27 13:30:00,99.44,99.73,99.37,99.61,19953.0,92.8779,93.1487,92.8125,93.0366,19953.0
2020-10-27 14:00:00,99.64,99.8,99.18,99.34,16538.0,93.0647,93.2141,92.635,92.7845,16538.0
2020-10-27 14:30:00,99.31,99.46,99.12,99.28,30885.0,92.7564,92.8965,92.579,92.7284,30885.0
2020-10-27 15:00:00,99.38,99.53,99.08,99.27,28926.0,92.8218,92.9619,92.5416,92.7191,28926.0
2020-10-27 15:30:00,99.27,99.72,99.0,99.26,115229.0,92.7191,93.1394,92.4669,92.7097,115229.0
2020-10-28 09:30:00,96.98,98.97,96.46,97.95,25030.0,90.5802,92.4389,90.0945,91.4862,25030.0
2020-10-28 10:00:00,98.04,98.35,96.59,96.69,109917.0,91.5703,91.8598,90.2159,90.3093,109917.0
2020-10-28 10:30:00,96.78,97.03,96.08,96.44,27615.0,90.3934,90.6269,89.7396,90.0758,27615.0
2020-10-28 11:00:00,96.45,96.86,96.21,96.56,26426.0,90.0852,90.4681,89.861,90.1879,26426.0
2020-10-28 11:30:00,96.61,97.33,96.53,97.21,23780.0,90.2346,90.9071,90.1599,90.795,23780.0
2020-10-28 12:00:00,97.2,97.85,97.2,97.43,31434.0,90.7857,91.3928,90.7857,91.0005,31434.0
2020-10-28 12:30:00,97.41,97.57,96.99,97.35,27872.0,90.9818,91.1313,90.5895,90.9258,27872.0
2020-10-28 13:00:00,97.35,97.35,96.51,97.07,23932.0,90.9258,90.9258,90.1412,90.6643,23932.0
2020-10-28 13:30:00,97.06,97.4,96.88,97.39,32208.0,90.6549,90.9725,90.4868,90.9631,32208.0
2020-10-28 14:00:00,97.35,97.48,97.01,97.48,40974.0,90.9258,91.0472,90.6082,91.0472,40974.0
2020-10-28 14:30:00,97.5,97.53,96.91,97.16,35711.0,91.0659,91.0939,90.5148,90.7483,35711.0
2020-10-28 15:00:00,97.2,97.41,96.89,97.28,38288.0,90.7857,90.9818,90.4961,90.8604,38288.0
2020-10-28 15:30:00,97.28,97.57,96.09,96.35,136309.0,90.8604,91.1313,89.7489,89.9918,136309.0
2020-10-29 09:30:00,95.78,96.77,95.67,96.43,21451.0,89.4594,90.3841,89.3566,90.0665,21451.0
2020-10-29 10:00:00,96.43,96.71,95.97,96.39,13178.0,90.0665,90.328,89.6369,90.0291,13178.0
2020-10-29 10:30:00,96.41,96.76,96.17,96.56,17219.0,90.0478,90.3747,89.8237,90.1879,17219.0
2020-10-29 11:00:00,96.4,96.72,96.17,96.43,28465.0,90.0385,90.3374,89.8237,90.0665,28465.0
2020-10-29 11:30:00,96.38,96.52,96.07,96.08,25495.0,90.0198,90.1506,89.7303,89.7396,25495.0
2020-10-29 12:00:00,96.12,96.19,95.79,96.16,10683.0,89.777,89.8423,89.4687,89.8143,10683.0
2020-10-29 12:30:00,96.17,96.64,96.14,96.5,25436.0,89.8237,90.2626,89.7956,90.1319,25436.0
2020-10-29 13:00:00,96.47,96.76,96.33,96.76,20982.0,90.1039,90.3747,89.9731,90.3747,20982.0
2020-10-29 13:30:00,96.78,97.53,96.74,97.53,15050.0,90.3934,91.0939,90.356,91.0939,15050.0
2020-10-29 14:00:00,97.53,98.38,97.52,98.22,28955.0,91.0939,91.8878,91.0846,91.7384,28955.0
2020-10-29 14:30:00,98.22,98.65,97.97,98.13,34991.0,91.7384,92.14,91.5049,91.6543,34991.0
2020-10-29 15:00:00,98.04,98.56,98.0,98.49,43142.0,91.5703,92.0559,91.5329,91.9906,43142.0
2020-10-29 15:30:00,98.52,98.87,98.11,98.11,159189.0,92.0186,92.3455,91.6356,91.6356,159189.0
2020-10-30 09:30:00,97.11,98.11,96.38,97.31,37596.0,90.7016,91.6356,90.0198,90.8884,37596.0
2020-10-30 10:00:00,97.07,97.56,96.84,96.9,126559.0,90.6643,91.1219,90.4494,90.5055,126559.0
2020-10-30 10:30:00,96.99,97.14,95.8,95.99,94296.0,90.5895,90.7296,89.4781,89.6555,94296.0
2020-10-30 11:00:00,96.01,97.38,96.01,96.6,79017.0,89.6742,90.9538,89.6742,90.2253,79017.0
2020-10-30 11:30:00,96.63,97.21,96.57,97.07,15621.0,90.2533,90.795,90.1973,90.6643,15621.0
2020-10-30 12:00:00,97.02,97.43,96.92,97.32,22197.0,90.6176,91.0005,90.5242,90.8978,22197.0
2020-10-30 12:30:00,97.37,97.37,96.75,96.75,10596.0,90.9445,90.9445,90.3654,90.3654,10596.0
2020-10-30 13:00:00,96.76,97.13,96.45,97.13,13012.0,90.3747,90.7203,90.0852,90.7203,13012.0
2020-10-30 13:30:00,96.97,97.47,96.37,97.34,15990.0,90.5709,91.0379,90.0105,90.9164,15990.0
2020-10-30 14:00:00,97.3,98.01,97.27,97.32,26294.0,90.8791,91.5422,90.8511,90.8978,26294.0
2020-10-30 14:30:00,97.4,97.59,96.97,97.31,20757.0,90.9725,91.1499,90.5709,90.8884,20757.0
2020-10-30 15:00:00,97.3,97.76,97.09,97.54,28189.0,90.8791,91.3087,90.6829,91.1032,28189.0
2020-10-30 15:30:00,97.56,98.57,97.25,98.56,117166.0,91.1219,92.0653,90.8324,92.0559,117166.0
2020-11-02 09:30:00,99.89,101.63,99.8,101.28,27604.0,93.2982,94.9233,93.2141,94.5964,27604.0
2020-11-02 10:00:00,101.29,101.79,100.6,101.28,86074.0,94.6058,95.0728,93.9613,94.5964,86074.0
2020-11-02 10:30:00,101.26,101.26,99.93,100.04,44753.0,94.5778,94.5778,93.3355,93.4383,44753.0
2020-11-02 11:00:00,100.09,100.34,99.6,99.83,29198.0,93.485,93.7185,93.0273,93.2421,29198.0
2020-11-02 11:30:00,99.88,100.21,99.63,99.78,23842.0,93.2888,93.5971,93.0553,93.1954,23842.0
2020-11-02 12:00:00,99.84,100.35,99.66,100.35,18836.0,93.2515,93.7278,93.0833,93.7278,18836.0
2020-11-02 12:30:00,100.38,100.61,100.06,100.21,16323.0,93.7558,93.9707,93.4569,93.5971,16323.0
2020-11-02 13:00:00,100.28,100.35,100.06,100.24,16241.0,93.6624,93.7278,93.4569,93.6251,16241.0
2020-11-02 13:30:00,100.36,100.57,100.14,100.32,18771.0,93.7372,93.9333,93.5317,93.6998,18771.0
2020-11-02 14:00:00,100.19,100.88,100.18,100.87,18392.0,93.5784,94.2228,93.569,94.2135,18392.0
2020-11-02 14:30:00,100.92,101.33,100.8,101.2,42545.0,94.2602,94.6431,94.1481,94.5217,42545.0
2020-11-02 15:00:00,101.21,101.63,101.2,101.33,48359.0,94.5311,94.9233,94.5217,94.6431,48359.0
2020-11-02 15:30:00,101.39,101.69,101.05,101.53,121570.0,94.6992,94.9794,94.3816,94.8299,121570.0
2020-11-03 09:30:00,102.81,103.99,102.19,103.54,16297.0,96.0255,97.1276,95.4464,96.7073,16297.0
2020-11-03 10:00:00,103.54,104.29,103.43,103.43,114684.0,96.7073,97.4078,96.6046,96.6046,114684.0
2020-11-03 10:30:00,103.43,103.74,103.19,103.74,9346.0,96.6046,96.8941,96.3804,96.8941,9346.0
2020-11-03 11:00:00,103.62,104.04,103.55,103.62,14683.0,96.782,97.1743,96.7166,96.782,14683.0
2020-11-03 11:30:00,103.71,103.74,103.28,103.45,17848.0,96.8661,96.8941,96.4645,96.6232,17848.0
2020-11-03 12:00:00,103.59,103.78,103.23,103.27,12199.0,96.754,96.9315,96.4178,96.4551,12199.0
2020-11-03 12:30:00,103.33,103.43,102.85,102.91,13221.0,96.5112,96.6046,96.0628,96.1189,13221.0
2020-11-03 13:00:00,102.95,103.33,102.81,103.19,13102.0,96.1562,96.5112,96.0255,96.3804,13102.0
2020-11-03 13:30:00,103.13,103.41,102.79,102.86,30541.0,96.3244,96.5859,96.0068,96.0722,30541.0
2020-11-03 14:00:00,102.94,103.51,102.92,103.47,55276.0,96.1469,96.6793,96.1282,96.6419,55276.0
2020-11-03 14:30:00,103.56,104.04,103.56,103.71,15404.0,96.726,97.1743,96.726,96.8661,15404.0
2020-11-03 15:00:00,103.81,103.81,103.23,103.39,56073.0,96.9595,96.9595,96.4178,96.5672,56073.0
2020-11-03 15:30:00,103.47,104.66,103.47,104.07,65769.0,96.6419,97.7534,96.6419,97.2023,65769.0
2020-11-04 09:30:00,104.27,104.91,101.24,101.83,51319.0,97.3891,97.9869,94.5591,95.1101,51319.0
2020-11-04 10:00:00,101.84,103.03,101.55,102.29,28246.0,95.1195,96.231,94.8486,95.5398,28246.0
2020-11-04 10:30:00,102.52,103.39,102.2,103.29,13096.0,95.7546,96.5672,95.4557,96.4738,13096.0
2020-11-04 11:00:00,103.41,104.09,103.08,104.04,22430.0,96.5859,97.221,96.2777,97.1743,22430.0
2020-11-04 11:30:00,104.2,104.25,103.4,104.12,8556.0,97.3237,97.3704,96.5765,97.249,8556.0
2020-11-04 12:00:00,103.82,104.2,103.29,103.83,45192.0,96.9688,97.3237,96.4738,96.9782,45192.0
2020-11-04 12:30:00,103.81,103.9,102.75,102.93,80352.0,96.9595,97.0435,95.9694,96.1376,80352.0
2020-11-04 13:00:00,102.95,103.2,102.73,102.85,43401.0,96.1562,96.3897,95.9508,96.0628,43401.0
2020-11-04 13:30:00,102.83,103.15,102.46,102.87,30351.0,96.0442,96.343,95.6986,96.0815,30351.0
2020-11-04 14:00:00,102.93,103.1,102.3,102.53,41259.0,96.1376,96.2963,95.5491,95.764,41259.0
2020-11-04 14:30:00,102.59,102.85,102.13,102.28,30856.0,95.82,96.0628,95.3903,95.5304,30856.0
2020-11-04 15:00:00,102.28,102.37,101.81,101.98,34208.0,95.5304,95.6145,95.0915,95.2502,34208.0
2020-11-04 15:30:00,101.97,102.16,101.44,101.55,121033.0,95.2409,95.4184,94.7459,94.8486,121033.0
2020-11-05 09:30:00,102.86,104.34,102.86,103.49,23087.0,96.0722,97.4545,96.0722,96.6606,23087.0
2020-11-05 10:00:00,103.76,104.56,103.48,104.07,25740.0,96.9128,97.66,96.6513,97.2023,25740.0
2020-11-05 10:30:00,103.9,104.17,103.65,103.88,41438.0,97.0435,97.2957,96.81,97.0249,41438.0
2020-11-05 11:00:00,103.87,104.16,103.65,103.67,41231.0,97.0155,97.2864,96.81,96.8287,41231.0
2020-11-05 11:30:00,103.68,103.81,103.3,103.66,29775.0,96.8381,96.9595,96.4831,96.8194,29775.0
2020-11-05 12:00:00,103.55,103.74,103.25,103.44,14948.0,96.7166,96.8941,96.4364,96.6139,14948.0
2020-11-05 12:30:00,103.49,103.81,103.49,103.7,15419.0,96.6606,96.9595,96.6606,96.8567,15419.0
2020-11-05 13:00:00,103.76,104.32,103.69,104.32,23197.0,96.9128,97.4358,96.8474,97.4358,23197.0
2020-11-05 13:30:00,104.25,104.4,103.9,104.02,22457.0,97.3704,97.5105,97.0435,97.1556,22457.0
2020-11-05 14:00:00,104.09,104.28,103.79,104.12,18293.0,97.221,97.3985,96.9408,97.249,18293.0
2020-11-05 14:30:00,104.16,104.69,103.93,104.69,19540.0,97.2864,97.7814,97.0716,97.7814,19540.0
2020-11-05 15:00:00,104.61,104.72,104.18,104.62,45992.0,97.7067,97.8094,97.3051,97.716,45992.0
2020-11-05 15:30:00,104.63,104.65,104.1,104.19,99157.0,97.7254,97.7441,97.2303,97.3144,99157.0
2020-11-06 09:30:00,104.0,104.67,103.61,104.4,12867.0,97.1369,97.7627,96.7727,97.5105,12867.0
2020-11-06 10:00:00,104.29,104.75,104.16,104.5,12888.0,97.4078,97.8375,97.2864,97.6039,12888.0
2020-11-06 10:30:00,104.39,104.49,102.91,103.38,17941.0,97.5012,97.5946,96.1189,96.5579,17941.0
2020-11-06 11:00:00,103.24,103.55,103.06,103.2,49643.0,96.4271,96.7166,96.259,96.3897,49643.0
2020-11-06 11:30:00,103.18,103.42,102.86,103.05,12331.0,96.3711,96.5952,96.0722,96.2496,12331.0
2020-11-06 12:00:00,103.08,103.08,102.78,102.93,15524.0,96.2777,96.2777,95.9975,96.1376,15524.0
2020-11-06 12:30:00,102.95,103.04,102.49,102.68,11071.0,96.1562,96.2403,95.7266,95.9041,11071.0
2020-11-06 13:00:00,102.73,103.06,102.66,102.87,9495.0,95.9508,96.259,95.8854,96.0815,9495.0
2020-11-06 13:30:00,102.84,103.29,102.84,103.18,122514.0,96.0535,96.4738,96.0535,96.3711,122514.0
2020-11-06 14:00:00,103.26,103.33,103.1,103.23,15972.0,96.4458,96.5112,96.2963,96.4178,15972.0
2020-11-06 14:30:00,103.23,103.32,102.75,102.84,18337.0,96.4178,96.5018,95.9694,96.0535,18337.0
2020-11-06 15:00:00,102.86,102.89,102.47,102.76,24875.0,96.0722,96.1002,95.7079,95.9788,24875.0
2020-11-06 15:30:00,102.72,103.28,102.65,102.86,97737.0,95.9414,96.4645,95.876,96.0722,97737.0
2020-11-09 09:30:00,106.25,114.74,105.45,111.3,91804.0,99.2385,107.1682,98.4913,103.9552,91804.0
2020-11-09 10:00:00,111.36,112.96,110.93,111.85,86722.0,104.0113,105.5057,103.6096,104.4689,86722.0
2020-11-09 10:30:00,111.84,113.74,110.45,111.44,95128.0,104.4596,106.2342,103.1613,104.086,95128.0
2020-11-09 11:00:00,111.54,111.9,111.15,111.47,49633.0,104.1794,104.5156,103.8151,104.114,49633.0
2020-11-09 11:30:00,111.53,112.22,111.53,111.73,27384.0,104.17,104.8145,104.17,104.3568,27384.0
2020-11-09 12:00:00,111.86,113.0,111.75,112.94,26356.0,104.4783,105.543,104.3755,105.487,26356.0
2020-11-09 12:30:00,113.0,113.81,112.7,112.87,31534.0,105.543,106.2996,105.2628,105.4216,31534.0
2020-11-09 13:00:00,112.82,113.83,112.82,113.55,20477.0,105.3749,106.3183,105.3749,106.0567,20477.0
2020-11-09 13:30:00,113.6,113.74,113.25,113.57,18884.0,106.1034,106.2342,105.7765,106.0754,18884.0
2020-11-09 14:00:00,113.67,113.72,112.82,113.1,26316.0,106.1688,106.2155,105.3749,105.6364,26316.0
2020-11-09 14:30:00,113.25,113.67,112.98,113.67,38199.0,105.7765,106.1688,105.5243,106.1688,38199.0
2020-11-09 15:00:00,113.65,113.79,113.34,113.51,63719.0,106.1501,106.2809,105.8606,106.0194,63719.0
2020-11-09 15:30:00,113.46,113.8,111.77,111.82,156354.0,105.9727,106.2902,104.3942,104.4409,156354.0
2020-11-10 09:30:00,112.58,115.22,111.33,115.18,77264.0,105.1507,107.6165,103.9832,107.5792,77264.0
2020-11-10 10:00:00,114.89,116.23,114.62,115.95,77223.0,107.3083,108.5599,107.0561,108.2984,77223.0
2020-11-10 10:30:00,116.07,116.08,114.61,114.61,52067.0,108.4104,108.4198,107.0468,107.0468,52067.0
2020-11-10 11:00:00,114.59,115.51,114.59,115.17,56165.0,107.0281,107.8874,107.0281,107.5698,56165.0
2020-11-10 11:30:00,115.2,115.76,115.03,115.76,39010.0,107.5978,108.1209,107.4391,108.1209,39010.0
2020-11-10 12:00:00,115.8,116.57,115.8,116.43,17642.0,108.1583,108.8774,108.1583,108.7467,17642.0
2020-11-10 12:30:00,116.49,116.51,115.83,116.03,21324.0,108.8027,108.8214,108.1863,108.3731,21324.0
2020-11-10 13:00:00,116.05,116.18,115.25,115.29,51242.0,108.3918,108.5132,107.6445,107.6819,51242.0
2020-11-10 13:30:00,115.25,116.23,115.1,116.2,29562.0,107.6445,108.5599,107.5044,108.5319,29562.0
2020-11-10 14:00:00,116.17,116.17,115.2,115.46,45572.0,108.5038,108.5038,107.5978,107.8407,45572.0
2020-11-10 14:30:00,115.54,115.98,115.34,115.92,25674.0,107.9154,108.3264,107.7286,108.2703,25674.0
2020-11-10 15:00:00,115.91,116.05,115.46,115.82,49204.0,108.261,108.3918,107.8407,108.1769,49204.0
2020-11-10 15:30:00,115.77,115.83,114.96,115.16,132284.0,108.1302,108.1863,107.3737,107.5605,132284.0
2020-11-11 09:30:00,118.34,118.34,113.31,113.49,49520.0,110.5306,110.5306,105.8326,106.0007,49520.0
2020-11-11 10:00:00,113.52,113.98,112.68,113.11,72917.0,106.0287,106.4584,105.2441,105.6458,72917.0
2020-11-11 10:30:00,113.11,113.57,112.85,113.26,43247.0,105.6458,106.0754,105.4029,105.7859,43247.0
2020-11-11 11:00:00,113.27,113.47,112.84,113.21,21154.0,105.7952,105.982,105.3936,105.7392,21154.0
2020-11-11 11:30:00,113.19,113.21,112.35,112.5,17168.0,105.7205,105.7392,104.9359,105.076,17168.0
2020-11-11 12:00:00,112.39,112.54,112.0,112.0,66758.0,104.9733,105.1134,104.609,104.609,66758.0
2020-11-11 12:30:00,112.0,112.2,111.71,112.04,99996.0,104.609,104.7958,104.3382,104.6464,99996.0
2020-11-11 13:00:00,112.06,112.1,111.6,111.94,34836.0,104.6651,104.7024,104.2354,104.553,34836.0
2020-11-11 13:30:00,111.98,112.01,111.54,111.61,33260.0,104.5903,104.6184,104.1794,104.2448,33260.0
2020-11-11 14:00:00,111.65,111.74,111.39,111.44,31061.0,104.2821,104.3662,104.0393,104.086,31061.0
2020-11-11 14:30:00,111.52,111.7,111.4,111.63,23121.0,104.1607,104.3288,104.0486,104.2634,23121.0
2020-11-11 15:00:00,111.64,111.78,111.45,111.51,33227.0,104.2728,104.4035,104.0953,104.1514,33227.0
2020-11-11 15:30:00,111.49,113.0,111.47,112.38,147982.0,104.1327,105.543,104.114,104.9639,147982.0
2020-11-12 09:30:00,111.62,111.62,109.92,109.93,28195.0,104.2541,104.2541,102.6663,102.6756,28195.0
2020-11-12 10:00:00,109.86,110.31,109.8,109.86,38270.0,102.6102,103.0305,102.5542,102.6102,38270.0
2020-11-12 10:30:00,109.91,110.51,109.73,110.31,63860.0,102.6569,103.2173,102.4888,103.0305,63860.0
2020-11-12 11:00:00,110.29,110.31,109.73,110.09,78539.0,103.0119,103.0305,102.4888,102.8251,78539.0
2020-11-12 11:30:00,110.02,110.36,109.72,110.26,119555.0,102.7597,103.0772,102.4795,102.9838,119555.0
2020-11-12 12:00:00,110.24,110.25,109.73,109.73,36750.0,102.9652,102.9745,102.4888,102.4888,36750.0
2020-11-12 12:30:00,109.7,109.71,108.38,108.72,24348.0,102.4608,102.4701,101.2279,101.5455,24348.0
2020-11-12 13:00:00,108.73,109.19,108.35,108.95,85936.0,101.5548,101.9845,101.1999,101.7603,85936.0
2020-11-12 13:30:00,108.9,109.88,108.81,109.81,25360.0,101.7136,102.6289,101.6295,102.5635,25360.0
2020-11-12 14:00:00,109.8,110.1,109.79,110.03,21828.0,102.5542,102.8344,102.5449,102.769,21828.0
2020-11-12 14:30:00,110.03,110.47,109.33,109.46,27015.0,102.769,103.18,102.1152,102.2366,27015.0
2020-11-12 15:00:00,109.39,109.64,108.93,109.34,33013.0,102.1713,102.4048,101.7416,102.1246,33013.0
2020-11-12 15:30:00,109.33,110.21,109.05,110.17,97182.0,102.1152,102.9371,101.8537,102.8998,97182.0
2020-11-13 09:30:00,111.0,114.93,111.0,114.5,53299.0,103.675,107.3457,103.675,106.944,53299.0
2020-11-13 10:00:00,114.51,114.69,113.33,113.71,45940.0,106.9534,107.1215,105.8512,106.2062,45940.0
2020-11-13 10:30:00,113.71,113.71,112.61,112.62,30189.0,106.2062,106.2062,105.1788,105.1881,30189.0
2020-11-13 11:00:00,112.72,113.74,112.67,113.66,36659.0,105.2815,106.2342,105.2348,106.1595,36659.0
2020-11-13 11:30:00,113.56,113.9,113.26,113.86,14937.0,106.0661,106.3836,105.7859,106.3463,14937.0
2020-11-13 12:00:00,113.89,114.17,113.56,113.56,17034.0,106.3743,106.6358,106.0661,106.0661,17034.0
2020-11-13 12:30:00,113.68,113.87,113.45,113.79,16180.0,106.1782,106.3556,105.9633,106.2809,16180.0
2020-11-13 13:00:00,113.84,114.04,113.73,113.88,16988.0,106.3276,106.5144,106.2249,106.365,16988.0
2020-11-13 13:30:00,113.88,113.94,113.47,113.87,26953.0,106.365,106.421,105.982,106.3556,26953.0
2020-11-13 14:00:00,113.86,114.61,113.86,114.45,18918.0,106.3463,107.0468,106.3463,106.8973,18918.0
2020-11-13 14:30:00,114.42,114.65,113.82,113.98,26240.0,106.8693,107.0841,106.3089,106.4584,26240.0
2020-11-13 15:00:00,113.95,114.19,113.85,114.12,27163.0,106.4303,106.6545,106.3369,106.5891,27163.0
2020-11-13 15:30:00,114.13,114.51,113.95,113.99,78278.0,106.5985,106.9534,106.4303,106.4677,78278.0
2020-11-16 09:30:00,116.45,117.18,115.56,115.72,28258.0,108.7654,109.4472,107.9341,108.0835,28258.0
2020-11-16 10:00:00,115.84,116.49,115.82,116.05,28638.0,108.1956,108.8027,108.1769,108.3918,28638.0
2020-11-16 10:30:00,116.04,116.46,115.83,116.16,18933.0,108.3824,108.7747,108.1863,108.4945,18933.0
2020-11-16 11:00:00,116.16,117.71,116.14,117.0,17915.0,108.4945,109.9422,108.4758,109.2791,17915.0
2020-11-16 11:30:00,116.99,118.22,116.99,117.93,21465.0,109.2697,110.4186,109.2697,110.1477,21465.0
2020-11-16 12:00:00,117.8,118.38,117.66,117.73,16942.0,110.0263,110.568,109.8955,109.9609,16942.0
2020-11-16 12:30:00,117.8,118.02,117.55,118.01,14823.0,110.0263,110.2318,109.7928,110.2224,14823.0
2020-11-16 13:00:00,117.94,117.96,117.27,117.27,14735.0,110.157,110.1757,109.5312,109.5312,14735.0
2020-11-16 13:30:00,117.28,117.28,116.58,116.58,17332.0,109.5406,109.5406,108.8868,108.8868,17332.0
2020-11-16 14:00:00,116.54,117.3,116.51,117.09,22604.0,108.8494,109.5593,108.8214,109.3631,22604.0
2020-11-16 14:30:00,117.15,117.6,117.15,117.57,21750.0,109.4192,109.8395,109.4192,109.8114,21750.0
2020-11-16 15:00:00,117.61,117.65,117.09,117.52,32455.0,109.8488,109.8862,109.3631,109.7647,32455.0
2020-11-16 15:30:00,117.52,118.3,117.51,118.29,74469.0,109.7647,110.4933,109.7554,110.4839,74469.0
2020-11-17 09:30:00,116.88,116.88,114.51,114.51,15879.0,109.167,109.167,106.9534,106.9534,15879.0
2020-11-17 10:00:00,114.36,115.32,114.35,115.26,50273.0,106.8133,107.7099,106.8039,107.6539,50273.0
2020-11-17 10:30:00,115.19,115.35,114.76,115.18,42447.0,107.5885,107.7379,107.1869,107.5792,42447.0
2020-11-17 11:00:00,115.03,116.07,114.94,115.75,32172.0,107.4391,108.4104,107.355,108.1116,32172.0
2020-11-17 11:30:00,115.72,116.29,115.59,115.83,30718.0,108.0835,108.6159,107.9621,108.1863,30718.0
2020-11-17 12:00:00,115.84,116.65,115.76,116.39,28303.0,108.1956,108.9522,108.1209,108.7093,28303.0
2020-11-17 12:30:00,116.38,116.42,115.82,116.37,59364.0,108.7,108.7373,108.1769,108.6906,59364.0
2020-11-17 13:00:00,116.37,116.47,116.1,116.15,30121.0,108.6906,108.784,108.4385,108.4852,30121.0
2020-11-17 13:30:00,116.13,116.3,115.97,116.05,47708.0,108.4665,108.6253,108.317,108.3918,47708.0
2020-11-17 14:00:00,116.08,116.97,115.99,116.97,55558.0,108.4198,109.251,108.3357,109.251,55558.0
2020-11-17 14:30:00,117.0,117.13,116.45,116.45,18474.0,109.2791,109.4005,108.7654,108.7654,18474.0
2020-11-17 15:00:00,116.44,116.46,115.74,115.86,21926.0,108.756,108.7747,108.1022,108.2143,21926.0
2020-11-17 15:30:00,115.87,115.94,115.28,115.46,104602.0,108.2236,108.289,107.6726,107.8407,104602.0
2020-11-18 09:30:00,115.88,116.42,115.17,115.58,23291.0,108.233,108.7373,107.5698,107.9528,23291.0
2020-11-18 10:00:00,115.58,116.29,115.05,115.41,40159.0,107.9528,108.6159,107.4577,107.794,40159.0
2020-11-18 10:30:00,115.41,115.65,114.6,114.68,31387.0,107.794,108.0182,107.0374,107.1122,31387.0
2020-11-18 11:00:00,114.72,115.45,114.56,115.34,32598.0,107.1495,107.8313,107.0001,107.7286,32598.0
2020-11-18 11:30:00,115.41,115.62,115.4,115.47,17756.0,107.794,107.9901,107.7846,107.85,17756.0
2020-11-18 12:00:00,115.52,115.55,115.02,115.22,18361.0,107.8967,107.9247,107.4297,107.6165,18361.0
2020-11-18 12:30:00,115.23,115.23,114.75,114.89,15177.0,107.6259,107.6259,107.1775,107.3083,15177.0
2020-11-18 13:00:00,114.79,115.06,114.77,114.81,13119.0,107.2149,107.4671,107.1962,107.2336,13119.0
2020-11-18 13:30:00,114.82,115.44,114.8,115.14,26157.0,107.2429,107.822,107.2242,107.5418,26157.0
2020-11-18 14:00:00,115.2,115.54,114.8,115.01,16653.0,107.5978,107.9154,107.2242,107.4204,16653.0
2020-11-18 14:30:00,115.01,115.89,114.92,115.68,24644.0,107.4204,108.2423,107.3363,108.0462,24644.0
2020-11-18 15:00:00,115.68,116.2,115.58,115.82,32114.0,108.0462,108.5319,107.9528,108.1769,32114.0
2020-11-18 15:30:00,115.84,116.03,114.51,114.57,126212.0,108.1956,108.3731,106.9534,107.0094,126212.0
2020-11-19 09:30:00,113.9,114.66,112.87,113.88,31148.0,106.3836,107.0935,105.4216,106.365,31148.0
2020-11-19 10:00:00,114.19,114.32,112.65,113.15,38804.0,106.6545,106.7759,105.2161,105.6831,38804.0
2020-11-19 10:30:00,113.01,113.36,112.61,112.67,46081.0,105.5524,105.8793,105.1788,105.2348,46081.0
2020-11-19 11:00:00,112.55,112.82,112.36,112.64,27958.0,105.1227,105.3749,104.9453,105.2068,27958.0
2020-11-19 11:30:00,112.65,112.74,112.13,112.43,19138.0,105.2161,105.3002,104.7304,105.0106,19138.0
2020-11-19 12:00:00,112.43,112.48,111.87,112.21,29802.0,105.0106,105.0573,104.4876,104.8052,29802.0
2020-11-19 12:30:00,112.26,112.84,112.13,112.8,14294.0,104.8519,105.3936,104.7304,105.3562,14294.0
2020-11-19 13:00:00,112.89,113.09,112.44,112.67,23598.0,105.4403,105.6271,105.02,105.2348,23598.0
2020-11-19 13:30:00,112.69,112.82,112.51,112.7,15623.0,105.2535,105.3749,105.0854,105.2628,15623.0
2020-11-19 14:00:00,112.75,113.19,112.73,112.9,17569.0,105.3095,105.7205,105.2908,105.4496,17569.0
2020-11-19 14:30:00,112.9,113.75,112.9,113.53,13101.0,105.4496,106.2435,105.4496,106.0381,13101.0
2020-11-19 15:00:00,113.52,113.84,113.43,113.48,18072.0,106.0287,106.3276,105.9447,105.9914,18072.0
2020-11-19 15:30:00,113.56,114.47,113.56,114.13,64164.0,106.0661,106.916,106.0661,106.5985,64164.0
2020-11-20 09:30:00,113.95,114.67,113.24,113.5,48184.0,106.4303,107.1028,105.7672,106.01,48184.0
2020-11-20 10:00:00,113.46,113.91,112.8,112.85,17585.0,105.9727,106.393,105.3562,105.4029,17585.0
2020-11-20 10:30:00,113.0,113.1,112.39,112.39,10615.0,105.543,105.6364,104.9733,104.9733,10615.0
2020-11-20 11:00:00,112.4,112.47,112.01,112.23,19312.0,104.9826,105.048,104.6184,104.8238,19312.0
2020-11-20 11:30:00,112.23,112.57,112.01,112.02,24463.0,104.8238,105.1414,104.6184,104.6277,24463.0
2020-11-20 12:00:00,111.96,112.3,111.95,112.27,13386.0,104.5717,104.8892,104.5623,104.8612,13386.0
2020-11-20 12:30:00,112.23,112.75,112.18,112.46,10382.0,104.8238,105.3095,104.7771,105.0387,10382.0
2020-11-20 13:00:00,112.44,112.83,112.44,112.63,10299.0,105.02,105.3842,105.02,105.1974,10299.0
2020-11-20 13:30:00,112.62,112.78,112.28,112.62,19105.0,105.1881,105.3375,104.8705,105.1881,19105.0
2020-11-20 14:00:00,112.58,112.91,112.55,112.84,12710.0,105.1507,105.459,105.1227,105.3936,12710.0
2020-11-20 14:30:00,112.8,113.07,112.7,113.03,15617.0,105.3562,105.6084,105.2628,105.571,15617.0
2020-11-20 15:00:00,113.09,113.17,112.57,112.89,17639.0,105.6271,105.7018,105.1414,105.4403,17639.0
2020-11-20 15:30:00,112.89,113.54,112.85,113.03,81188.0,105.4403,106.0474,105.4029,105.571,81188.0
2020-11-23 09:30:00,113.82,114.45,113.61,113.61,28017.0,106.3089,106.8973,106.1128,106.1128,28017.0
2020-11-23 10:00:00,113.61,114.1,113.44,113.53,23794.0,106.1128,106.5704,105.954,106.0381,23794.0
2020-11-23 10:30:00,113.46,113.77,113.18,113.55,13648.0,105.9727,106.2622,105.7111,106.0567,13648.0
2020-11-23 11:00:00,113.51,113.59,113.07,113.4,22429.0,106.0194,106.0941,105.6084,105.9166,22429.0
2020-11-23 11:30:00,113.47,113.47,112.78,113.01,51778.0,105.982,105.982,105.3375,105.5524,51778.0
2020-11-23 12:00:00,113.01,113.2,112.69,112.7,17779.0,105.5524,105.7298,105.2535,105.2628,17779.0
2020-11-23 12:30:00,112.7,113.36,112.7,113.29,16926.0,105.2628,105.8793,105.2628,105.8139,16926.0
2020-11-23 13:00:00,113.29,113.8,113.18,113.45,23878.0,105.8139,106.2902,105.7111,105.9633,23878.0
2020-11-23 13:30:00,113.48,114.37,113.24,114.28,18329.0,105.9914,106.8226,105.7672,106.7386,18329.0
2020-11-23 14:00:00,114.36,114.47,114.09,114.16,18432.0,106.8133,106.916,106.5611,106.6265,18432.0
2020-11-23 14:30:00,114.16,114.77,113.87,114.62,33801.0,106.6265,107.1962,106.3556,107.0561,33801.0
2020-11-23 15:00:00,114.62,114.72,114.31,114.49,41022.0,107.0561,107.1495,106.7666,106.9347,41022.0
2020-11-23 15:30:00,114.51,114.51,113.88,114.18,133432.0,106.9534,106.9534,106.365,106.6452,133432.0
2020-11-24 09:30:00,115.93,116.24,114.85,116.22,55702.0,108.2797,108.5692,107.2709,108.5505,55702.0
2020-11-24 10:00:00,116.1,116.7,115.56,116.7,24001.0,108.4385,108.9989,107.9341,108.9989,24001.0
2020-11-24 10:30:00,116.65,116.79,115.96,115.96,27208.0,108.9522,109.0829,108.3077,108.3077,27208.0
2020-11-24 11:00:00,115.96,116.69,115.94,116.65,21407.0,108.3077,108.9895,108.289,108.9522,21407.0
2020-11-24 11:30:00,116.69,117.16,116.64,116.65,18605.0,108.9895,109.4285,108.9428,108.9522,18605.0
2020-11-24 12:00:00,116.62,116.9,116.19,116.28,21284.0,108.9241,109.1857,108.5225,108.6066,21284.0
2020-11-24 12:30:00,116.22,116.64,116.12,116.64,20395.0,108.5505,108.9428,108.4571,108.9428,20395.0
2020-11-24 13:00:00,116.63,117.12,116.62,116.86,12389.0,108.9335,109.3911,108.9241,109.1483,12389.0
2020-11-24 13:30:00,116.9,117.71,116.84,117.29,17731.0,109.1857,109.9422,109.1296,109.5499,17731.0
2020-11-24 14:00:00,117.27,117.34,116.87,116.95,16672.0,109.5312,109.5966,109.1576,109.2324,16672.0
2020-11-24 14:30:00,116.76,117.57,116.71,117.57,24372.0,109.0549,109.8114,109.0082,109.8114,24372.0
2020-11-24 15:00:00,117.45,117.67,117.12,117.27,25090.0,109.6994,109.9048,109.3911,109.5312,25090.0
2020-11-24 15:30:00,117.29,117.32,116.76,116.79,82128.0,109.5499,109.5779,109.0549,109.0829,82128.0
2020-11-25 09:30:00,116.7,116.7,114.76,115.09,15684.0,108.9989,108.9989,107.1869,107.4951,15684.0
2020-11-25 10:00:00,115.09,115.54,114.9,115.32,14729.0,107.4951,107.9154,107.3176,107.7099,14729.0
2020-11-25 10:30:00,115.32,115.47,114.0,114.24,24653.0,107.7099,107.85,106.477,106.7012,24653.0
2020-11-25 11:00:00,114.27,114.58,114.25,114.56,16130.0,106.7292,107.0188,106.7105,107.0001,16130.0
2020-11-25 11:30:00,114.52,114.91,114.25,114.85,15242.0,106.9627,107.327,106.7105,107.2709,15242.0
2020-11-25 12:00:00,115.01,115.08,114.41,114.42,9526.0,107.4204,107.4858,106.86,106.8693,9526.0
2020-11-25 12:30:00,114.48,115.03,114.03,114.05,15166.0,106.9254,107.4391,106.5051,106.5237,15166.0
2020-11-25 13:00:00,114.08,114.54,113.76,114.42,13695.0,106.5518,106.9814,106.2529,106.8693,13695.0
2020-11-25 13:30:00,114.43,114.77,114.25,114.74,18227.0,106.8787,107.1962,106.7105,107.1682,18227.0
2020-11-25 14:00:00,114.69,114.79,114.45,114.65,14524.0,107.1215,107.2149,106.8973,107.0841,14524.0
2020-11-25 14:30:00,114.71,114.99,114.6,114.87,18511.0,107.1402,107.4017,107.0374,107.2896,18511.0
2020-11-25 15:00:00,114.89,115.56,114.87,115.37,25488.0,107.3083,107.9341,107.2896,107.7566,25488.0
2020-11-25 15:30:00,115.38,115.46,115.08,115.26,50583.0,107.766,107.8407,107.4858,107.6539,50583.0
2020-11-27 09:30:00,115.61,116.82,114.93,116.27,27449.0,107.9808,109.1109,107.3457,108.5972,27449.0
2020-11-27 10:00:00,116.18,116.99,115.62,116.13,24834.0,108.5132,109.2697,107.9901,108.4665,24834.0
2020-11-27 10:30:00,115.81,115.81,115.0,115.25,22097.0,108.1676,108.1676,107.411,107.6445,22097.0
2020-11-27 11:00:00,115.13,115.63,115.07,115.23,12580.0,107.5325,107.9995,107.4764,107.6259,12580.0
2020-11-27 11:30:00,115.33,115.37,114.91,115.29,17948.0,107.7193,107.7566,107.327,107.6819,17948.0
2020-11-27 12:00:00,115.18,115.46,114.94,114.94,17241.0,107.5792,107.8407,107.355,107.355,17241.0
2020-11-27 12:30:00,114.83,114.92,114.11,114.34,64429.0,107.2523,107.3363,106.5798,106.7946,64429.0
2020-11-30 09:30:00,113.8,114.15,113.06,113.54,21672.0,106.2902,106.6171,105.5991,106.0474,21672.0
2020-11-30 10:00:00,113.54,113.73,112.85,113.15,16537.0,106.0474,106.2249,105.4029,105.6831,16537.0
2020-11-30 10:30:00,113.17,113.41,112.64,113.31,17439.0,105.7018,105.926,105.2068,105.8326,17439.0
2020-11-30 11:00:00,113.38,113.6,112.98,113.56,17063.0,105.8979,106.1034,105.5243,106.0661,17063.0
2020-11-30 11:30:00,113.32,113.32,112.6,112.8,9163.0,105.8419,105.8419,105.1694,105.3562,9163.0
2020-11-30 12:00:00,112.63,113.35,112.61,113.0,33509.0,105.1974,105.8699,105.1788,105.543,33509.0
2020-11-30 12:30:00,112.99,113.3,112.95,113.08,10880.0,105.5337,105.8232,105.4963,105.6177,10880.0
2020-11-30 13:00:00,113.12,113.24,112.75,112.99,11243.0,105.6551,105.7672,105.3095,105.5337,11243.0
2020-11-30 13:30:00,113.01,113.43,112.89,113.26,13000.0,105.5524,105.9447,105.4403,105.7859,13000.0
2020-11-30 14:00:00,113.19,113.39,112.81,113.17,17595.0,105.7205,105.9073,105.3656,105.7018,17595.0
2020-11-30 14:30:00,113.2,113.87,113.03,113.87,20293.0,105.7298,106.3556,105.571,106.3556,20293.0
2020-11-30 15:00:00,113.87,113.87,113.23,113.23,21488.0,106.3556,106.3556,105.7578,105.7578,21488.0
2020-11-30 15:30:00,113.2,114.1,113.02,114.04,103161.0,105.7298,106.5704,105.5617,106.5144,103161.0
2020-12-01 09:30:00,115.89,116.55,115.15,115.59,32158.0,108.2423,108.8588,107.5511,107.9621,32158.0
2020-12-01 10:00:00,115.59,116.52,115.35,116.09,67003.0,107.9621,108.8307,107.7379,108.4291,67003.0
2020-12-01 10:30:00,116.06,116.21,115.27,115.36,30074.0,108.4011,108.5412,107.6632,107.7473,30074.0
2020-12-01 11:00:00,115.43,115.99,115.39,115.91,20073.0,107.8127,108.3357,107.7753,108.261,20073.0
2020-12-01 11:30:00,115.89,116.13,115.52,115.76,18911.0,108.2423,108.4665,107.8967,108.1209,18911.0
2020-12-01 12:00:00,115.61,115.75,115.4,115.7,10129.0,107.9808,108.1116,107.7846,108.0649,10129.0
2020-12-01 12:30:00,115.62,115.85,115.37,115.73,9240.0,107.9901,108.205,107.7566,108.0929,9240.0
2020-12-01 13:00:00,115.69,115.94,115.52,115.9,8450.0,108.0555,108.289,107.8967,108.2517,8450.0
2020-12-01 13:30:00,115.93,116.22,115.77,116.04,20610.0,108.2797,108.5505,108.1302,108.3824,20610.0
2020-12-01 14:00:00,116.05,116.08,115.1,115.28,25351.0,108.3918,108.4198,107.5044,107.6726,25351.0
2020-12-01 14:30:00,115.37,115.92,115.26,115.73,26878.0,107.7566,108.2703,107.6539,108.0929,26878.0
2020-12-01 15:00:00,115.71,115.76,115.41,115.76,26752.0,108.0742,108.1209,107.794,108.1209,26752.0
2020-12-01 15:30:00,115.76,115.77,114.75,115.01,111323.0,108.1209,108.1302,107.1775,107.4204,111323.0
2020-12-02 09:30:00,114.38,115.97,114.05,115.62,19987.0,106.832,108.317,106.5237,107.9901,19987.0
2020-12-02 10:00:00,115.65,115.8,114.32,114.93,28093.0,108.0182,108.1583,106.7759,107.3457,28093.0
2020-12-02 10:30:00,114.93,114.93,113.78,113.95,18767.0,107.3457,107.3457,106.2716,106.4303,18767.0
2020-12-02 11:00:00,114.07,114.34,113.56,114.02,33233.0,106.5424,106.7946,106.0661,106.4957,33233.0
2020-12-02 11:30:00,114.01,114.03,113.16,113.54,37370.0,106.4864,106.5051,105.6925,106.0474,37370.0
2020-12-02 12:00:00,113.55,113.66,112.65,112.89,61243.0,106.0567,106.1595,105.2161,105.4403,61243.0
2020-12-02 12:30:00,112.87,113.12,112.59,112.95,16539.0,105.4216,105.6551,105.1601,105.4963,16539.0
2020-12-02 13:00:00,112.99,113.09,112.54,112.55,13550.0,105.5337,105.6271,105.1134,105.1227,13550.0
2020-12-02 13:30:00,112.6,113.39,112.59,113.35,21523.0,105.1694,105.9073,105.1601,105.8699,21523.0
2020-12-02 14:00:00,113.33,113.62,113.26,113.51,12749.0,105.8512,106.1221,105.7859,106.0194,12749.0
2020-12-02 14:30:00,113.51,113.81,113.47,113.7,17028.0,106.0194,106.2996,105.982,106.1968,17028.0
2020-12-02 15:00:00,113.63,113.66,113.39,113.56,20645.0,106.1315,106.1595,105.9073,106.0661,20645.0
2020-12-02 15:30:00,113.61,113.91,113.37,113.6,61478.0,106.1128,106.393,105.8886,106.1034,61478.0
2020-12-03 09:30:00,113.93,115.12,113.52,114.61,32798.0,106.4117,107.5231,106.0287,107.0468,32798.0
2020-12-03 10:00:00,114.75,114.82,114.19,114.5,14585.0,107.1775,107.2429,106.6545,106.944,14585.0
2020-12-03 10:30:00,114.5,114.92,114.39,114.54,22502.0,106.944,107.3363,106.8413,106.9814,22502.0
2020-12-03 11:00:00,114.54,115.03,114.53,114.95,26938.0,106.9814,107.4391,106.9721,107.3643,26938.0
2020-12-03 11:30:00,114.95,115.35,114.8,115.07,15864.0,107.3643,107.7379,107.2242,107.4764,15864.0
2020-12-03 12:00:00,115.02,115.14,114.79,115.05,10651.0,107.4297,107.5418,107.2149,107.4577,10651.0
2020-12-03 12:30:00,115.08,115.14,114.49,114.59,18818.0,107.4858,107.5418,106.9347,107.0281,18818.0
2020-12-03 13:00:00,114.61,114.77,114.45,114.75,10249.0,107.0468,107.1962,106.8973,107.1775,10249.0
2020-12-03 13:30:00,114.8,114.87,114.44,114.55,14747.0,107.2242,107.2896,106.888,106.9907,14747.0
2020-12-03 14:00:00,114.54,114.93,114.5,114.82,11944.0,106.9814,107.3457,106.944,107.2429,11944.0
2020-12-03 14:30:00,114.82,114.82,114.44,114.53,14322.0,107.2429,107.2429,106.888,106.9721,14322.0
2020-12-03 15:00:00,114.49,114.71,114.17,114.34,31726.0,106.9347,107.1402,106.6358,106.7946,31726.0
2020-12-03 15:30:00,114.32,114.58,113.5,113.76,108845.0,106.7759,107.0188,106.01,106.2529,108845.0
2020-12-04 09:30:00,114.29,115.17,114.01,114.17,14996.0,106.7479,107.5698,106.4864,106.6358,14996.0
2020-12-04 10:00:00,114.09,115.18,113.99,115.18,42083.0,106.5611,107.5792,106.4677,107.5792,42083.0
2020-12-04 10:30:00,115.22,116.03,115.19,116.03,143711.0,107.6165,108.3731,107.5885,108.3731,143711.0
2020-12-04 11:00:00,115.92,115.93,115.08,115.25,43928.0,108.2703,108.2797,107.4858,107.6445,43928.0
2020-12-04 11:30:00,115.23,115.41,114.82,114.9,39071.0,107.6259,107.794,107.2429,107.3176,39071.0
2020-12-04 12:00:00,114.92,115.2,114.4,114.73,20057.0,107.3363,107.5978,106.8506,107.1589,20057.0
2020-12-04 12:30:00,114.89,114.89,114.33,114.5,25267.0,107.3083,107.3083,106.7853,106.944,25267.0
2020-12-04 13:00:00,114.59,114.59,114.28,114.39,16028.0,107.0281,107.0281,106.7386,106.8413,16028.0
2020-12-04 13:30:00,114.4,114.55,114.1,114.24,31291.0,106.8506,106.9907,106.5704,106.7012,31291.0
2020-12-04 14:00:00,114.26,114.43,113.87,113.98,40114.0,106.7199,106.8787,106.3556,106.4584,40114.0
2020-12-04 14:30:00,113.97,114.54,113.93,114.26,21088.0,106.449,106.9814,106.4117,106.7199,21088.0
2020-12-04 15:00:00,114.34,114.37,114.07,114.23,40546.0,106.7946,106.8226,106.5424,106.6919,40546.0
2020-12-04 15:30:00,114.27,114.94,114.23,114.57,100827.0,106.7292,107.355,106.6919,107.0094,100827.0
2020-12-07 09:30:00,114.72,114.72,113.74,113.97,23990.0,107.1495,107.1495,106.2342,106.449,23990.0
2020-12-07 10:00:00,113.81,114.06,113.47,113.49,6779.0,106.2996,106.5331,105.982,106.0007,6779.0
2020-12-07 10:30:00,113.53,113.53,112.67,112.75,25804.0,106.0381,106.0381,105.2348,105.3095,25804.0
2020-12-07 11:00:00,112.62,113.18,112.62,113.12,16905.0,105.1881,105.7111,105.1881,105.6551,16905.0
2020-12-07 11:30:00,113.15,113.17,112.51,112.8,11658.0,105.6831,105.7018,105.0854,105.3562,11658.0
2020-12-07 12:00:00,112.84,113.02,112.73,112.78,11183.0,105.3936,105.5617,105.2908,105.3375,11183.0
2020-12-07 12:30:00,112.75,112.75,112.36,112.36,7300.0,105.3095,105.3095,104.9453,104.9453,7300.0
2020-12-07 13:00:00,112.29,112.43,112.1,112.41,9734.0,104.8799,105.0106,104.7024,104.992,9734.0
2020-12-07 13:30:00,112.34,112.46,111.84,111.91,21784.0,104.9266,105.0387,104.4596,104.525,21784.0
2020-12-07 14:00:00,111.95,112.25,111.9,112.25,11460.0,104.5623,104.8425,104.5156,104.8425,11460.0
2020-12-07 14:30:00,112.31,112.47,112.19,112.19,11041.0,104.8986,105.048,104.7865,104.7865,11041.0
2020-12-07 15:00:00,112.27,112.77,112.21,112.77,10845.0,104.8612,105.3282,104.8052,105.3282,10845.0
2020-12-07 15:30:00,112.82,113.03,111.95,112.24,102801.0,105.3749,105.571,104.5623,104.8332,102801.0
2020-12-08 09:30:00,111.56,112.74,110.07,111.75,64718.0,104.1981,105.3002,102.8064,104.3755,64718.0
2020-12-08 10:00:00,111.5,111.8,111.35,111.61,32337.0,104.142,104.4222,104.0019,104.2448,32337.0
2020-12-08 10:30:00,111.49,112.26,111.47,112.02,29190.0,104.1327,104.8519,104.114,104.6277,29190.0
2020-12-08 11:00:00,112.02,112.36,111.89,112.16,21366.0,104.6277,104.9453,104.5063,104.7585,21366.0
2020-12-08 11:30:00,112.21,112.32,111.91,111.92,16984.0,104.8052,104.9079,104.525,104.5343,16984.0
2020-12-08 12:00:00,111.91,112.39,111.91,112.33,16416.0,104.525,104.9733,104.525,104.9172,16416.0
2020-12-08 12:30:00,112.27,112.36,111.96,111.96,16939.0,104.8612,104.9453,104.5717,104.5717,16939.0
2020-12-08 13:00:00,112.02,112.38,111.91,112.36,11749.0,104.6277,104.9639,104.525,104.9453,11749.0
2020-12-08 13:30:00,112.34,112.7,112.31,112.67,36868.0,104.9266,105.2628,104.8986,105.2348,36868.0
2020-12-08 14:00:00,112.77,113.57,112.56,113.4,47764.0,105.3282,106.0754,105.1321,105.9166,47764.0
2020-12-08 14:30:00,113.41,113.41,112.99,113.06,20015.0,105.926,105.926,105.5337,105.5991,20015.0
2020-12-08 15:00:00,113.03,113.45,113.03,113.42,45189.0,105.571,105.9633,105.571,105.9353,45189.0
2020-12-08 15:30:00,113.43,113.46,112.95,113.09,88393.0,105.9447,105.9727,105.4963,105.6271,88393.0
2020-12-09 09:30:00,113.87,115.35,113.75,114.16,74344.0,106.3556,107.7379,106.2435,106.6265,74344.0
2020-12-09 10:00:00,114.21,114.65,113.74,114.65,35269.0,106.6732,107.0841,106.2342,107.0841,35269.0
2020-12-09 10:30:00,114.57,114.75,113.8,114.08,15964.0,107.0094,107.1775,106.2902,106.5518,15964.0
2020-12-09 11:00:00,114.01,114.09,113.25,113.34,15280.0,106.4864,106.5611,105.7765,105.8606,15280.0
2020-12-09 11:30:00,113.44,113.44,112.15,112.54,105122.0,105.954,105.954,104.7491,105.1134,105122.0
2020-12-09 12:00:00,112.54,112.66,112.38,112.49,21858.0,105.1134,105.2255,104.9639,105.0667,21858.0
2020-12-09 12:30:00,112.59,112.8,112.32,112.62,19502.0,105.1601,105.3562,104.9079,105.1881,19502.0
2020-12-09 13:00:00,112.61,112.67,111.59,111.89,39662.0,105.1788,105.2348,104.2261,104.5063,39662.0
2020-12-09 13:30:00,111.89,111.91,111.23,111.41,55109.0,104.5063,104.525,103.8898,104.058,55109.0
2020-12-09 14:00:00,111.44,112.3,111.44,112.29,48915.0,104.086,104.8892,104.086,104.8799,48915.0
2020-12-09 14:30:00,112.3,112.3,111.46,112.07,55468.0,104.8892,104.8892,104.1047,104.6744,55468.0
2020-12-09 15:00:00,112.06,112.07,111.32,111.65,55861.0,104.6651,104.6744,103.9739,104.2821,55861.0
2020-12-09 15:30:00,111.64,111.92,111.14,111.31,250397.0,104.2728,104.5343,103.8058,103.9646,250397.0
2020-12-10 09:30:00,110.59,112.52,110.45,112.13,25326.0,103.2921,105.0947,103.1613,104.7304,25326.0
2020-12-10 10:00:00,112.03,112.2,110.4,110.47,53580.0,104.637,104.7958,103.1146,103.18,53580.0
2020-12-10 10:30:00,110.54,110.54,109.44,109.74,50608.0,103.2454,103.2454,102.218,102.4982,50608.0
2020-12-10 11:00:00,109.76,110.08,109.44,109.66,32570.0,102.5168,102.8157,102.218,102.4234,32570.0
2020-12-10 11:30:00,109.69,109.75,109.03,109.19,30711.0,102.4515,102.5075,101.835,101.9845,30711.0
2020-12-10 12:00:00,109.15,109.79,108.97,109.58,21884.0,101.9471,102.5449,101.779,102.3487,21884.0
2020-12-10 12:30:00,109.7,110.32,109.7,110.01,15036.0,102.4608,103.0399,102.4608,102.7503,15036.0
2020-12-10 13:00:00,109.95,110.07,109.66,109.98,18305.0,102.6943,102.8064,102.4234,102.7223,18305.0
2020-12-10 13:30:00,109.98,110.1,109.75,109.84,22287.0,102.7223,102.8344,102.5075,102.5916,22287.0
2020-12-10 14:00:00,109.96,110.05,109.76,109.8,20494.0,102.7036,102.7877,102.5168,102.5542,20494.0
2020-12-10 14:30:00,109.74,110.14,109.69,110.03,17258.0,102.4982,102.8718,102.4515,102.769,17258.0
2020-12-10 15:00:00,110.11,110.87,110.1,110.58,25019.0,102.8437,103.5536,102.8344,103.2827,25019.0
2020-12-10 15:30:00,110.62,111.37,110.46,110.66,93401.0,103.3201,104.0206,103.1706,103.3574,93401.0
2020-12-11 09:30:00,109.76,110.36,109.62,110.04,38364.0,102.5168,103.0772,102.3861,102.7784,38364.0
2020-12-11 10:00:00,110.14,110.49,109.58,109.97,31537.0,102.8718,103.1987,102.3487,102.713,31537.0
2020-12-11 10:30:00,110.08,110.08,109.45,109.53,12630.0,102.8157,102.8157,102.2273,102.302,12630.0
2020-12-11 11:00:00,109.53,109.75,109.33,109.48,17370.0,102.302,102.5075,102.1152,102.2553,17370.0
2020-12-11 11:30:00,109.32,109.51,109.16,109.42,12847.0,102.1059,102.2833,101.9564,102.1993,12847.0
2020-12-11 12:00:00,109.41,109.47,108.94,109.03,13225.0,102.1899,102.246,101.7509,101.835,13225.0
2020-12-11 12:30:00,109.08,109.32,108.86,109.18,8853.0,101.8817,102.1059,101.6762,101.9751,8853.0
2020-12-11 13:00:00,109.12,109.12,108.86,108.93,10322.0,101.9191,101.9191,101.6762,101.7416,10322.0
2020-12-11 13:30:00,108.95,109.59,108.94,109.59,12870.0,101.7603,102.3581,101.7509,102.3581,12870.0
2020-12-11 14:00:00,109.62,109.63,109.21,109.38,21838.0,102.3861,102.3954,102.0031,102.1619,21838.0
2020-12-11 14:30:00,109.46,109.61,109.38,109.42,29335.0,102.2366,102.3767,102.1619,102.1993,29335.0
2020-12-11 15:00:00,109.45,109.95,109.42,109.72,49237.0,102.2273,102.6943,102.1993,102.4795,49237.0
2020-12-11 15:30:00,109.7,109.91,109.53,109.58,72056.0,102.4608,102.6569,102.302,102.3487,72056.0
2020-12-14 09:30:00,110.16,110.81,109.01,109.1,34384.0,102.8904,103.4975,101.8163,101.9004,34384.0
2020-12-14 10:00:00,109.1,109.99,108.82,109.86,84099.0,101.9004,102.7317,101.6389,102.6102,84099.0
2020-12-14 10:30:00,109.94,110.68,109.81,110.52,36055.0,102.685,103.3761,102.5635,103.2267,36055.0
2020-12-14 11:00:00,110.51,110.88,110.33,110.39,26020.0,103.2173,103.5629,103.0492,103.1053,26020.0
2020-12-14 11:30:00,110.39,110.8,110.23,110.53,35121.0,103.1053,103.4882,102.9558,103.236,35121.0
2020-12-14 12:00:00,110.55,110.94,110.45,110.8,114017.0,103.2547,103.619,103.1613,103.4882,114017.0
2020-12-14 12:30:00,110.83,110.9,110.28,110.36,18895.0,103.5162,103.5816,103.0025,103.0772,18895.0
2020-12-14 13:00:00,110.41,110.51,109.96,110.02,14154.0,103.1239,103.2173,102.7036,102.7597,14154.0
2020-12-14 13:30:00,110.05,110.21,109.86,109.93,37833.0,102.7877,102.9371,102.6102,102.6756,37833.0
2020-12-14 14:00:00,109.96,110.0,109.38,109.38,19369.0,102.7036,102.741,102.1619,102.1619,19369.0
2020-12-14 14:30:00,109.34,109.85,109.29,109.69,26381.0,102.1246,102.6009,102.0779,102.4515,26381.0
2020-12-14 15:00:00,109.73,110.07,109.64,109.95,23635.0,102.4888,102.8064,102.4048,102.6943,23635.0
2020-12-14 15:30:00,109.9,110.14,109.62,109.67,89464.0,102.6476,102.8718,102.3861,102.4328,89464.0
2020-12-15 09:30:00,109.99,111.12,109.62,110.13,42143.0,103.026,104.0844,102.6794,103.1571,42143.0
2020-12-15 10:00:00,110.0,110.64,109.83,109.83,12533.0,103.0353,103.6348,102.8761,102.8761,12533.0
2020-12-15 10:30:00,110.01,110.75,109.92,110.7,36479.0,103.0447,103.7378,102.9604,103.691,36479.0
2020-12-15 11:00:00,110.75,111.14,110.54,111.13,17836.0,103.7378,104.1032,103.5411,104.0938,17836.0
2020-12-15 11:30:00,111.13,111.56,111.04,111.56,23467.0,104.0938,104.4966,104.0095,104.4966,23467.0
2020-12-15 12:00:00,111.56,111.65,111.29,111.3,14921.0,104.4966,104.5809,104.2437,104.253,14921.0
2020-12-15 12:30:00,111.35,111.84,111.31,111.74,15149.0,104.2999,104.7588,104.2624,104.6652,15149.0
2020-12-15 13:00:00,111.77,112.11,111.68,111.84,11487.0,104.6933,105.0117,104.609,104.7588,11487.0
2020-12-15 13:30:00,111.89,112.45,111.83,112.31,25961.0,104.8057,105.3302,104.7495,105.1991,25961.0
2020-12-15 14:00:00,112.37,112.59,112.15,112.34,17402.0,105.2553,105.4613,105.0492,105.2272,17402.0
2020-12-15 14:30:00,112.32,112.49,112.01,112.1,23319.0,105.2084,105.3677,104.9181,105.0024,23319.0
2020-12-15 15:00:00,112.06,112.16,111.56,111.58,26473.0,104.9649,105.0586,104.4966,104.5153,26473.0
2020-12-15 15:30:00,111.51,111.87,111.47,111.76,71493.0,104.4497,104.7869,104.4123,104.6839,71493.0
2020-12-16 09:30:00,111.73,112.17,110.79,111.37,40548.0,104.6558,105.0679,103.7753,104.3186,40548.0
2020-12-16 10:00:00,111.29,111.68,111.06,111.21,17133.0,104.2437,104.609,104.0282,104.1687,17133.0
2020-12-16 10:30:00,111.18,111.3,110.97,111.3,25535.0,104.1406,104.253,103.9439,104.253,25535.0
2020-12-16 11:00:00,111.38,111.4,111.07,111.31,13460.0,104.328,104.3467,104.0376,104.2624,13460.0
2020-12-16 11:30:00,111.22,111.28,110.9,110.97,11365.0,104.1781,104.2343,103.8783,103.9439,11365.0
2020-12-16 12:00:00,111.0,111.28,111.0,111.22,12309.0,103.972,104.2343,103.972,104.1781,12309.0
2020-12-16 12:30:00,111.26,111.26,110.82,111.1,16076.0,104.2156,104.2156,103.8034,104.0657,16076.0
2020-12-16 13:00:00,111.15,111.29,110.86,111.04,23507.0,104.1125,104.2437,103.8409,104.0095,23507.0
2020-12-16 13:30:00,111.01,111.24,110.83,111.07,24173.0,103.9814,104.1968,103.8128,104.0376,24173.0
2020-12-16 14:00:00,111.25,111.25,110.75,110.91,33568.0,104.2062,104.2062,103.7378,103.8877,33568.0
2020-12-16 14:30:00,110.94,111.75,110.89,111.63,20670.0,103.9158,104.6745,103.869,104.5621,20670.0
2020-12-16 15:00:00,111.59,111.68,111.25,111.57,20723.0,104.5247,104.609,104.2062,104.5059,20723.0
2020-12-16 15:30:00,111.62,111.76,111.19,111.25,76179.0,104.5528,104.6839,104.15,104.2062,76179.0
2020-12-17 09:30:00,112.05,112.45,111.62,111.9,27320.0,104.9555,105.3302,104.5528,104.815,27320.0
2020-12-17 10:00:00,111.87,112.56,111.85,112.34,11385.0,104.7869,105.4332,104.7682,105.2272,11385.0
2020-12-17 10:30:00,112.34,112.38,111.54,111.54,14458.0,105.2272,105.2646,104.4778,104.4778,14458.0
2020-12-17 11:00:00,111.63,112.15,111.08,111.93,16413.0,104.5621,105.0492,104.047,104.8431,16413.0
2020-12-17 11:30:00,111.91,112.28,111.77,112.05,13084.0,104.8244,105.171,104.6933,104.9555,13084.0
2020-12-17 12:00:00,112.05,112.09,111.54,111.8,13759.0,104.9555,104.993,104.4778,104.7214,13759.0
2020-12-17 12:30:00,111.76,112.14,111.76,111.98,10179.0,104.6839,105.0398,104.6839,104.89,10179.0
2020-12-17 13:00:00,112.0,112.19,111.97,112.15,14493.0,104.9087,105.0867,104.8806,105.0492,14493.0
2020-12-17 13:30:00,112.15,112.36,112.08,112.25,13422.0,105.0492,105.2459,104.9836,105.1429,13422.0
2020-12-17 14:00:00,112.27,112.39,112.12,112.3,19016.0,105.1616,105.274,105.0211,105.1897,19016.0
2020-12-17 14:30:00,112.22,112.52,112.21,112.52,15853.0,105.1148,105.3958,105.1054,105.3958,15853.0
2020-12-17 15:00:00,112.5,112.68,112.43,112.56,36873.0,105.377,105.5456,105.3115,105.4332,36873.0
2020-12-17 15:30:00,112.5,112.89,112.17,112.77,114279.0,105.377,105.7424,105.0679,105.63,114279.0
2020-12-18 09:30:00,113.72,114.37,112.59,113.05,112916.0,106.5198,107.1286,105.4613,105.8922,112916.0
2020-12-18 10:00:00,113.05,113.68,112.8,113.29,15077.0,105.8922,106.4823,105.6581,106.117,15077.0
2020-12-18 10:30:00,113.29,113.54,113.17,113.22,9640.0,106.117,106.3512,106.0046,106.0515,9640.0
2020-12-18 11:00:00,113.28,113.28,112.58,112.98,21045.0,106.1077,106.1077,105.452,105.8267,21045.0
2020-12-18 11:30:00,112.97,113.4,112.72,113.3,27661.0,105.8173,106.2201,105.5831,106.1264,27661.0
2020-12-18 12:00:00,113.29,114.03,113.28,113.97,10038.0,106.117,106.8102,106.1077,106.754,10038.0
2020-12-18 12:30:00,113.97,114.22,113.68,113.68,7496.0,106.754,106.9881,106.4823,106.4823,7496.0
2020-12-18 13:00:00,113.68,113.97,113.61,113.8,12412.0,106.4823,106.754,106.4168,106.5947,12412.0
2020-12-18 13:30:00,113.87,113.93,113.57,113.92,10574.0,106.6603,106.7165,106.3793,106.7071,10574.0
2020-12-18 14:00:00,113.9,114.09,113.64,113.73,26282.0,106.6884,106.8664,106.4449,106.5292,26282.0
2020-12-18 14:30:00,113.73,113.89,113.34,113.55,25487.0,106.5292,106.679,106.1639,106.3606,25487.0
2020-12-18 15:00:00,113.45,113.87,113.45,113.77,29193.0,106.2669,106.6603,106.2669,106.5666,29193.0
2020-12-18 15:30:00,113.74,114.24,113.24,113.75,173249.0,106.5385,107.0069,106.0702,106.5479,173249.0
2020-12-21 09:30:00,111.85,113.03,111.6,112.16,28631.0,104.7682,105.8735,104.534,105.0586,28631.0
2020-12-21 10:00:00,112.04,112.11,110.83,111.21,29712.0,104.9462,105.0117,103.8128,104.1687,29712.0
2020-12-21 10:30:00,111.18,112.43,111.13,112.3,23892.0,104.1406,105.3115,104.0938,105.1897,23892.0
2020-12-21 11:00:00,112.36,113.04,112.29,112.41,23500.0,105.2459,105.8829,105.1803,105.2927,23500.0
2020-12-21 11:30:00,112.53,112.91,112.48,112.62,23608.0,105.4051,105.7611,105.3583,105.4894,23608.0
2020-12-21 12:00:00,112.68,113.3,112.54,113.3,16161.0,105.5456,106.1264,105.4145,106.1264,16161.0
2020-12-21 12:30:00,113.28,113.61,113.23,113.51,10554.0,106.1077,106.4168,106.0608,106.3231,10554.0
2020-12-21 13:00:00,113.52,113.62,113.13,113.27,14967.0,106.3325,106.4261,105.9672,106.0983,14967.0
2020-12-21 13:30:00,113.3,113.47,112.94,113.07,18577.0,106.1264,106.2856,105.7892,105.911,18577.0
2020-12-21 14:00:00,113.01,113.41,112.84,113.37,33369.0,105.8548,106.2294,105.6955,106.192,33369.0
2020-12-21 14:30:00,113.36,113.49,113.06,113.06,14315.0,106.1826,106.3044,105.9016,105.9016,14315.0
2020-12-21 15:00:00,113.06,113.25,112.88,112.97,14978.0,105.9016,106.0796,105.733,105.8173,14978.0
2020-12-21 15:30:00,113.0,113.0,112.51,112.79,67313.0,105.8454,105.8454,105.3864,105.6487,67313.0
2020-12-22 09:30:00,112.6,113.61,112.47,112.59,22669.0,105.4707,106.4168,105.3489,105.4613,22669.0
2020-12-22 10:00:00,112.77,113.5,112.61,113.43,13711.0,105.63,106.3137,105.4801,106.2482,13711.0
2020-12-22 10:30:00,113.44,113.52,113.03,113.5,17689.0,106.2575,106.3325,105.8735,106.3137,17689.0
2020-12-22 11:00:00,113.47,113.96,113.26,113.64,15011.0,106.2856,106.7446,106.0889,106.4449,15011.0
2020-12-22 11:30:00,113.54,113.54,112.22,112.63,30998.0,106.3512,106.3512,105.1148,105.4988,30998.0
2020-12-22 12:00:00,112.61,112.96,112.4,112.67,15624.0,105.4801,105.8079,105.2834,105.5363,15624.0
2020-12-22 12:30:00,112.71,113.06,112.71,112.86,6668.0,105.5737,105.9016,105.5737,105.7143,6668.0
2020-12-22 13:00:00,112.86,113.12,112.84,112.86,7714.0,105.7143,105.9578,105.6955,105.7143,7714.0
2020-12-22 13:30:00,112.8,113.16,112.74,113.12,16765.0,105.6581,105.9953,105.6018,105.9578,16765.0
2020-12-22 14:00:00,113.07,113.15,112.7,112.98,11178.0,105.911,105.9859,105.5644,105.8267,11178.0
2020-12-22 14:30:00,113.01,113.01,112.64,112.87,6970.0,105.8548,105.8548,105.5082,105.7236,6970.0
2020-12-22 15:00:00,112.85,112.94,112.47,112.6,12051.0,105.7049,105.7892,105.3489,105.4707,12051.0
2020-12-22 15:30:00,112.61,112.63,112.09,112.36,34979.0,105.4801,105.4988,104.993,105.2459,34979.0
2020-12-23 09:30:00,112.78,113.44,112.65,112.92,11513.0,105.6393,106.2575,105.5175,105.7705,11513.0
2020-12-23 10:00:00,113.12,113.15,111.69,112.12,7262.0,105.9578,105.9859,104.6183,105.0211,7262.0
2020-12-23 10:30:00,111.83,112.62,111.83,112.45,9565.0,104.7495,105.4894,104.7495,105.3302,9565.0
2020-12-23 11:00:00,112.43,112.9,112.37,112.87,4572.0,105.3115,105.7517,105.2553,105.7236,4572.0
2020-12-23 11:30:00,112.87,112.94,112.67,112.94,3369.0,105.7236,105.7892,105.5363,105.7892,3369.0
2020-12-23 12:00:00,112.92,113.1,112.87,112.97,7986.0,105.7705,105.9391,105.7236,105.8173,7986.0
2020-12-23 12:30:00,113.02,113.26,112.76,113.0,9542.0,105.8641,106.0889,105.6206,105.8454,9542.0
2020-12-23 13:00:00,113.03,113.19,113.03,113.11,7694.0,105.8735,106.0234,105.8735,105.9484,7694.0
2020-12-23 13:30:00,113.11,113.25,112.98,113.11,15369.0,105.9484,106.0796,105.8267,105.9484,15369.0
2020-12-23 14:00:00,113.11,113.14,112.97,112.98,12974.0,105.9484,105.9765,105.8173,105.8267,12974.0
2020-12-23 14:30:00,113.03,113.14,112.98,113.08,11430.0,105.8735,105.9765,105.8267,105.9203,11430.0
2020-12-23 15:00:00,113.08,113.23,113.01,113.18,11572.0,105.9203,106.0608,105.8548,106.014,11572.0
2020-12-23 15:30:00,113.18,113.38,112.68,112.73,56295.0,106.014,106.2013,105.5456,105.5925,56295.0
2020-12-24 09:30:00,113.04,113.12,112.31,112.64,6048.0,105.8829,105.9578,105.1991,105.5082,6048.0
2020-12-24 10:00:00,112.73,112.74,112.21,112.22,10674.0,105.5925,105.6018,105.1054,105.1148,10674.0
2020-12-24 10:30:00,112.29,112.72,112.15,112.72,10294.0,105.1803,105.5831,105.0492,105.5831,10294.0
2020-12-24 11:00:00,112.76,113.13,112.58,112.62,12553.0,105.6206,105.9672,105.452,105.4894,12553.0
2020-12-24 11:30:00,112.54,112.62,112.35,112.53,8430.0,105.4145,105.4894,105.2365,105.4051,8430.0
2020-12-24 12:00:00,112.58,112.86,112.35,112.82,15635.0,105.452,105.7143,105.2365,105.6768,15635.0
2020-12-24 12:30:00,112.87,113.22,112.85,113.07,16383.0,105.7236,106.0515,105.7049,105.911,16383.0
2020-12-28 09:30:00,113.49,114.5,113.49,114.36,13842.0,106.3044,107.2504,106.3044,107.1193,13842.0
2020-12-28 10:00:00,114.35,114.93,114.17,114.58,19949.0,107.1099,107.6532,106.9413,107.3253,19949.0
2020-12-28 10:30:00,114.61,115.45,114.57,115.21,17766.0,107.3535,108.1403,107.316,107.9155,17766.0
2020-12-28 11:00:00,115.19,115.19,114.57,114.67,12581.0,107.8967,107.8967,107.316,107.4097,12581.0
2020-12-28 11:30:00,114.59,114.92,114.43,114.64,9387.0,107.3347,107.6438,107.1848,107.3816,9387.0
2020-12-28 12:00:00,114.55,114.59,114.27,114.37,10208.0,107.2972,107.3347,107.035,107.1286,10208.0
2020-12-28 12:30:00,114.38,114.85,114.34,114.58,6825.0,107.138,107.5783,107.1005,107.3253,6825.0
2020-12-28 13:00:00,114.49,114.83,114.49,114.63,9768.0,107.241,107.5595,107.241,107.3722,9768.0
2020-12-28 13:30:00,114.69,115.16,114.69,114.9,17235.0,107.4284,107.8686,107.4284,107.6251,17235.0
2020-12-28 14:00:00,114.9,115.09,114.68,114.68,11708.0,107.6251,107.8031,107.419,107.419,11708.0
2020-12-28 14:30:00,114.69,115.21,114.67,115.05,11635.0,107.4284,107.9155,107.4097,107.7656,11635.0
2020-12-28 15:00:00,114.96,114.97,114.6,114.64,13264.0,107.6813,107.6907,107.3441,107.3816,13264.0
2020-12-28 15:30:00,114.57,114.81,114.4,114.66,49928.0,107.316,107.5408,107.1567,107.4003,49928.0
2020-12-29 09:30:00,115.19,115.19,113.86,113.95,9952.0,107.8967,107.8967,106.6509,106.7352,9952.0
2020-12-29 10:00:00,114.09,114.51,113.5,113.57,13178.0,106.8664,107.2598,106.3137,106.3793,13178.0
2020-12-29 10:30:00,113.57,114.01,113.51,113.74,13566.0,106.3793,106.7914,106.3231,106.5385,13566.0
2020-12-29 11:00:00,113.75,114.14,113.46,114.07,7425.0,106.5479,106.9132,106.2763,106.8476,7425.0
2020-12-29 11:30:00,113.94,114.06,113.7,113.77,6838.0,106.7259,106.8383,106.5011,106.5666,6838.0
2020-12-29 12:00:00,113.73,114.59,113.73,114.03,13779.0,106.5292,107.3347,106.5292,106.8102,13779.0
2020-12-29 12:30:00,113.94,113.94,112.96,113.34,8936.0,106.7259,106.7259,105.8079,106.1639,8936.0
2020-12-29 13:00:00,113.28,113.32,113.06,113.27,6667.0,106.1077,106.1451,105.9016,106.0983,6667.0
2020-12-29 13:30:00,113.2,113.22,112.9,112.96,16676.0,106.0327,106.0515,105.7517,105.8079,16676.0
2020-12-29 14:00:00,112.95,113.21,112.69,113.07,10024.0,105.7986,106.0421,105.555,105.911,10024.0
2020-12-29 14:30:00,113.12,113.44,113.07,113.32,12438.0,105.9578,106.2575,105.911,106.1451,12438.0
2020-12-29 15:00:00,113.34,113.91,113.27,113.91,15192.0,106.1639,106.6978,106.0983,106.6978,15192.0
2020-12-29 15:30:00,113.85,114.04,113.53,113.53,49575.0,106.6416,106.8195,106.3418,106.3418,49575.0
2020-12-30 09:30:00,113.47,115.15,113.43,114.84,12835.0,106.2856,107.8593,106.2482,107.5689,12835.0
2020-12-30 10:00:00,114.83,115.08,114.48,114.67,3818.0,107.5595,107.7937,107.2317,107.4097,3818.0
2020-12-30 10:30:00,114.68,114.91,114.53,114.7,34725.0,107.419,107.6345,107.2785,107.4378,34725.0
2020-12-30 11:00:00,114.7,114.78,114.32,114.46,6301.0,107.4378,107.5127,107.0818,107.2129,6301.0
2020-12-30 11:30:00,114.46,114.46,114.19,114.22,5540.0,107.2129,107.2129,106.96,106.9881,5540.0
2020-12-30 12:00:00,114.23,114.55,114.15,114.46,9647.0,106.9975,107.2972,106.9226,107.2129,9647.0
2020-12-30 12:30:00,114.48,114.54,114.19,114.31,3228.0,107.2317,107.2879,106.96,107.0724,3228.0
2020-12-30 13:00:00,114.4,114.64,114.4,114.4,4067.0,107.1567,107.3816,107.1567,107.1567,4067.0
2020-12-30 13:30:00,114.35,114.49,114.34,114.38,3432.0,107.1099,107.241,107.1005,107.138,3432.0
2020-12-30 14:00:00,114.29,114.71,114.23,114.71,14570.0,107.0537,107.4471,106.9975,107.4471,14570.0
2020-12-30 14:30:00,114.72,114.87,114.56,114.7,12013.0,107.4565,107.597,107.3066,107.4378,12013.0
2020-12-30 15:00:00,114.7,114.77,114.58,114.77,9403.0,107.4378,107.5033,107.3253,107.5033,9403.0
2020-12-30 15:30:00,114.75,115.25,114.72,114.89,42563.0,107.4846,107.9529,107.4565,107.6157,42563.0
2020-12-31 09:30:00,115.21,115.31,114.04,115.23,33811.0,107.9155,108.0091,106.8195,107.9342,33811.0
2020-12-31 10:00:00,115.23,115.64,115.07,115.22,11354.0,107.9342,108.3182,107.7843,107.9248,11354.0
2020-12-31 10:30:00,115.39,115.65,115.24,115.24,11181.0,108.0841,108.3276,107.9436,107.9436,11181.0
2020-12-31 11:00:00,115.25,115.25,114.95,115.19,8990.0,107.9529,107.9529,107.6719,107.8967,8990.0
2020-12-31 11:30:00,115.18,115.29,114.92,115.0,8374.0,107.8874,107.9904,107.6438,107.7188,8374.0
2020-12-31 12:00:00,115.06,115.5,115.05,115.5,9351.0,107.775,108.1871,107.7656,108.1871,9351.0
2020-12-31 12:30:00,115.48,115.84,115.43,115.8,14062.0,108.1684,108.5056,108.1215,108.4681,14062.0
2020-12-31 13:00:00,115.82,116.09,115.75,115.84,11516.0,108.4868,108.7397,108.4213,108.5056,11516.0
2020-12-31 13:30:00,115.84,115.92,115.57,115.84,13277.0,108.5056,108.5805,108.2527,108.5056,13277.0
2020-12-31 14:00:00,115.88,116.34,115.74,116.09,8493.0,108.543,108.9739,108.4119,108.7397,8493.0
2020-12-31 14:30:00,116.12,116.45,116.1,116.25,9209.0,108.7678,109.077,108.7491,108.8896,9209.0
2020-12-31 15:00:00,116.28,116.65,116.14,116.46,16277.0,108.9177,109.2643,108.7866,109.0863,16277.0
2020-12-31 15:30:00,116.49,116.61,116.15,116.38,41471.0,109.1144,109.2268,108.7959,109.0114,41471.0
2021-01-04 09:30:00,116.42,116.8,115.33,116.59,52439.0,109.0488,109.4048,108.0279,109.2081,52439.0
2021-01-04 10:00:00,116.64,116.64,115.73,115.8,24294.0,109.2549,109.2549,108.4025,108.4681,24294.0
2021-01-04 10:30:00,115.8,115.89,114.67,115.13,22811.0,108.4681,108.5524,107.4097,107.8405,22811.0
2021-01-04 11:00:00,115.17,115.32,114.05,115.22,25509.0,107.878,108.0185,106.8289,107.9248,25509.0
2021-01-04 11:30:00,115.2,115.2,114.42,114.48,52954.0,107.9061,107.9061,107.1755,107.2317,52954.0
2021-01-04 12:00:00,114.63,114.91,113.99,114.36,39686.0,107.3722,107.6345,106.7727,107.1193,39686.0
2021-01-04 12:30:00,114.3,114.31,113.71,114.22,11365.0,107.0631,107.0724,106.5104,106.9881,11365.0
2021-01-04 13:00:00,114.25,115.21,114.1,115.03,12359.0,107.0162,107.9155,106.8757,107.7469,12359.0
2021-01-04 13:30:00,115.02,115.67,114.81,115.49,31412.0,107.7375,108.3463,107.5408,108.1777,31412.0
2021-01-04 14:00:00,115.42,115.47,114.15,114.42,23352.0,108.1122,108.159,106.9226,107.1755,23352.0
2021-01-04 14:30:00,114.34,114.88,113.77,114.59,26461.0,107.1005,107.6064,106.5666,107.3347,26461.0
2021-01-04 15:00:00,114.56,114.71,114.17,114.4,22410.0,107.3066,107.4471,106.9413,107.1567,22410.0
2021-01-04 15:30:00,114.38,114.86,114.22,114.47,89512.0,107.138,107.5876,106.9881,107.2223,89512.0
2021-01-05 09:30:00,114.15,115.86,114.15,115.22,19069.0,106.9226,108.5243,106.9226,107.9248,19069.0
2021-01-05 10:00:00,115.28,115.81,114.58,114.59,22111.0,107.981,108.4775,107.3253,107.3347,22111.0
2021-01-05 10:30:00,114.68,114.92,114.05,114.39,22245.0,107.419,107.6438,106.8289,107.1474,22245.0
2021-01-05 11:00:00,114.26,114.95,113.79,114.84,25409.0,107.0256,107.6719,106.5854,107.5689,25409.0
2021-01-05 11:30:00,114.88,115.17,114.74,114.94,11893.0,107.6064,107.878,107.4752,107.6626,11893.0
2021-01-05 12:00:00,114.89,115.49,114.89,115.2,13891.0,107.6157,108.1777,107.6157,107.9061,13891.0
2021-01-05 12:30:00,115.2,115.37,114.93,115.37,8748.0,107.9061,108.0653,107.6532,108.0653,8748.0
2021-01-05 13:00:00,115.39,115.59,115.28,115.46,15445.0,108.0841,108.2714,107.981,108.1496,15445.0
2021-01-05 13:30:00,115.43,115.45,114.82,115.3,55904.0,108.1215,108.1403,107.5502,107.9998,55904.0
2021-01-05 14:00:00,115.35,115.85,115.33,115.76,16382.0,108.0466,108.5149,108.0279,108.4306,16382.0
2021-01-05 14:30:00,115.77,115.89,115.23,115.37,20183.0,108.44,108.5524,107.9342,108.0653,20183.0
2021-01-05 15:00:00,115.36,115.68,115.03,115.04,12407.0,108.056,108.3557,107.7469,107.7562,12407.0
2021-01-05 15:30:00,115.06,115.14,114.52,114.69,80977.0,107.775,107.8499,107.2691,107.4284,80977.0
2021-01-06 09:30:00,116.27,118.55,115.81,118.55,17145.0,108.9083,111.044,108.4775,111.044,17145.0
2021-01-06 10:00:00,118.46,118.46,117.64,118.3,21836.0,110.9597,110.9597,110.1916,110.8098,21836.0
2021-01-06 10:30:00,118.29,118.8,118.2,118.4,20103.0,110.8005,111.2782,110.7161,110.9035,20103.0
2021-01-06 11:00:00,118.5,119.27,118.46,118.98,10759.0,110.9972,111.7184,110.9597,111.4468,10759.0
2021-01-06 11:30:00,119.01,119.27,118.7,119.04,16840.0,111.4749,111.7184,111.1845,111.503,16840.0
2021-01-06 12:00:00,119.14,119.25,118.69,119.08,12218.0,111.5966,111.6997,111.1751,111.5404,12218.0
2021-01-06 12:30:00,119.13,119.61,119.06,119.52,8318.0,111.5873,112.0369,111.5217,111.9526,8318.0
2021-01-06 13:00:00,119.58,119.98,119.52,119.62,12380.0,112.0088,112.3834,111.9526,112.0462,12380.0
2021-01-06 13:30:00,119.7,120.09,119.61,119.66,15574.0,112.1212,112.4865,112.0369,112.0837,15574.0
2021-01-06 14:00:00,119.72,120.3,119.35,119.49,19161.0,112.1399,112.6832,111.7933,111.9245,19161.0
2021-01-06 14:30:00,119.52,119.69,117.7,118.07,38243.0,111.9526,112.1118,110.2478,110.5944,38243.0
2021-01-06 15:00:00,118.06,118.75,117.59,118.17,74312.0,110.585,111.2313,110.1448,110.688,74312.0
2021-01-06 15:30:00,118.16,118.29,116.55,117.32,307314.0,110.6787,110.8005,109.1706,109.8919,307314.0
2021-01-07 09:30:00,118.46,119.35,117.81,118.6,58975.0,110.9597,111.7933,110.3508,111.0908,58975.0
2021-01-07 10:00:00,118.72,119.66,118.53,119.36,36651.0,111.2032,112.0837,111.0253,111.8027,36651.0
2021-01-07 10:30:00,119.4,120.02,119.23,119.23,46865.0,111.8402,112.4209,111.6809,111.6809,46865.0
2021-01-07 11:00:00,119.4,119.65,118.94,119.11,32026.0,111.8402,112.0743,111.4093,111.5685,32026.0
2021-01-07 11:30:00,119.17,119.46,118.94,119.46,16148.0,111.6247,111.8964,111.4093,111.8964,16148.0
2021-01-07 12:00:00,119.5,119.91,119.34,119.57,77436.0,111.9338,112.3179,111.784,111.9994,77436.0
2021-01-07 12:30:00,119.68,119.69,119.38,119.42,27756.0,112.1024,112.1118,111.8214,111.8589,27756.0
2021-01-07 13:00:00,119.43,119.93,119.33,119.84,35822.0,111.8683,112.3366,111.7746,112.2523,35822.0
2021-01-07 13:30:00,119.84,119.87,119.3,119.38,29510.0,112.2523,112.2804,111.7465,111.8214,29510.0
2021-01-07 14:00:00,119.43,119.75,119.4,119.69,20934.0,111.8683,112.168,111.8402,112.1118,20934.0
2021-01-07 14:30:00,119.75,120.16,119.59,120.13,17494.0,112.168,112.5521,112.0181,112.524,17494.0
2021-01-07 15:00:00,120.21,120.45,120.15,120.26,16118.0,112.5989,112.8237,112.5427,112.6457,16118.0
2021-01-07 15:30:00,120.24,121.01,120.13,120.43,86444.0,112.627,113.3482,112.524,112.805,86444.0
2021-01-08 09:30:00,120.35,121.33,119.79,120.23,31249.0,112.73,113.648,112.2055,112.6176,31249.0
2021-01-08 10:00:00,120.19,120.6,120.0,120.1,28342.0,112.5802,112.9642,112.4022,112.4959,28342.0
2021-01-08 10:30:00,120.19,120.5,120.1,120.23,18208.0,112.5802,112.8705,112.4959,112.6176,18208.0
2021-01-08 11:00:00,120.17,120.26,119.83,119.93,12517.0,112.5614,112.6457,112.2429,112.3366,12517.0
2021-01-08 11:30:00,119.97,119.98,119.36,119.59,11099.0,112.3741,112.3834,111.8027,112.0181,11099.0
2021-01-08 12:00:00,119.54,119.79,119.36,119.59,13841.0,111.9713,112.2055,111.8027,112.0181,13841.0
2021-01-08 12:30:00,119.59,119.59,119.03,119.12,8197.0,112.0181,112.0181,111.4936,111.5779,8197.0
2021-01-08 13:00:00,119.05,119.07,118.51,118.7,23743.0,111.5123,111.5311,111.0065,111.1845,23743.0
2021-01-08 13:30:00,118.7,118.75,118.09,118.66,35960.0,111.1845,111.2313,110.6131,111.147,35960.0
2021-01-08 14:00:00,118.71,119.31,118.61,119.25,25034.0,111.1939,111.7559,111.1002,111.6997,25034.0
2021-01-08 14:30:00,119.26,119.34,118.84,119.28,13981.0,111.709,111.784,111.3156,111.7278,13981.0
2021-01-08 15:00:00,119.24,119.75,119.12,119.41,14878.0,111.6903,112.168,111.5779,111.8495,14878.0
2021-01-08 15:30:00,119.33,120.0,119.32,119.99,68613.0,111.7746,112.4022,111.7652,112.3928,68613.0
2021-01-11 09:30:00,118.51,120.27,118.41,120.25,18810.0,111.0065,112.6551,110.9129,112.6364,18810.0
2021-01-11 10:00:00,120.04,120.52,119.88,120.25,11992.0,112.4396,112.8893,112.2898,112.6364,11992.0
2021-01-11 10:30:00,120.37,120.96,120.23,120.77,19405.0,112.7488,113.3014,112.6176,113.1234,19405.0
2021-01-11 11:00:00,120.71,120.93,120.23,120.9,47450.0,113.0672,113.2733,112.6176,113.2452,47450.0
2021-01-11 11:30:00,120.74,120.76,120.29,120.3,12694.0,113.0953,113.1141,112.6738,112.6832,12694.0
2021-01-11 12:00:00,120.33,120.77,120.17,120.57,27552.0,112.7113,113.1234,112.5614,112.9361,27552.0
2021-01-11 12:30:00,120.55,120.82,120.44,120.74,18872.0,112.9174,113.1703,112.8143,113.0953,18872.0
2021-01-11 13:00:00,120.72,120.86,120.56,120.68,26075.0,113.0766,113.2077,112.9267,113.0391,26075.0
2021-01-11 13:30:00,120.6,120.86,120.15,120.57,63259.0,112.9642,113.2077,112.5427,112.9361,63259.0
2021-01-11 14:00:00,120.53,120.69,120.38,120.66,38394.0,112.8986,113.0485,112.7581,113.0204,38394.0
2021-01-11 14:30:00,120.77,120.99,120.55,120.83,13060.0,113.1234,113.3295,112.9174,113.1796,13060.0
2021-01-11 15:00:00,120.88,120.89,120.21,120.21,13139.0,113.2265,113.2358,112.5989,112.5989,13139.0
2021-01-11 15:30:00,120.23,120.52,119.84,120.3,38203.0,112.6176,112.8893,112.2523,112.6832,38203.0
2021-01-12 09:30:00,120.27,121.3,119.55,120.54,23234.0,112.6551,113.6199,111.9807,112.908,23234.0
2021-01-12 10:00:00,120.46,120.64,119.87,120.16,41326.0,112.8331,113.0017,112.2804,112.5521,41326.0
2021-01-12 10:30:00,120.14,120.5,119.95,120.21,24805.0,112.5333,112.8705,112.3553,112.5989,24805.0
2021-01-12 11:00:00,120.25,120.7,120.1,120.56,25138.0,112.6364,113.0579,112.4959,112.9267,25138.0
2021-01-12 11:30:00,120.59,120.65,119.93,120.24,31512.0,112.9548,113.011,112.3366,112.627,31512.0
2021-01-12 12:00:00,120.13,120.28,119.89,120.24,8662.0,112.524,112.6645,112.2991,112.627,8662.0
2021-01-12 12:30:00,120.25,120.36,119.74,119.74,7766.0,112.6364,112.7394,112.1586,112.1586,7766.0
2021-01-12 13:00:00,119.81,119.84,119.37,119.63,15512.0,112.2242,112.2523,111.8121,112.0556,15512.0
2021-01-12 13:30:00,119.57,119.83,119.5,119.62,17712.0,111.9994,112.2429,111.9338,112.0462,17712.0
2021-01-12 14:00:00,119.61,119.75,119.38,119.52,14437.0,112.0369,112.168,111.8214,111.9526,14437.0
2021-01-12 14:30:00,119.51,119.62,119.27,119.62,15663.0,111.9432,112.0462,111.7184,112.0462,15663.0
2021-01-12 15:00:00,119.68,120.17,119.66,119.88,17791.0,112.1024,112.5614,112.0837,112.2898,17791.0
2021-01-12 15:30:00,119.91,120.1,119.76,119.85,94003.0,112.3179,112.4959,112.1774,112.2617,94003.0
2021-01-13 09:30:00,119.43,120.03,118.92,119.02,12112.0,111.8683,112.4303,111.3906,111.4842,12112.0
2021-01-13 10:00:00,118.92,118.96,118.2,118.86,13670.0,111.3906,111.428,110.7161,111.3344,13670.0
2021-01-13 10:30:00,118.82,118.91,118.3,118.71,15943.0,111.2969,111.3812,110.8098,111.1939,15943.0
2021-01-13 11:00:00,118.73,118.84,118.2,118.2,17607.0,111.2126,111.3156,110.7161,110.7161,17607.0
2021-01-13 11:30:00,118.26,118.47,118.12,118.32,11533.0,110.7723,110.9691,110.6412,110.8286,11533.0
2021-01-13 12:00:00,118.3,118.31,117.56,117.91,12347.0,110.8098,110.8192,110.1167,110.4445,12347.0
2021-01-13 12:30:00,117.94,118.06,117.56,117.94,16910.0,110.4726,110.585,110.1167,110.4726,16910.0
2021-01-13 13:00:00,117.84,117.89,117.48,117.54,10677.0,110.3789,110.4258,110.0417,110.0979,10677.0
2021-01-13 13:30:00,117.5,117.5,117.15,117.28,12646.0,110.0605,110.0605,109.7326,109.8544,12646.0
2021-01-13 14:00:00,117.19,117.59,117.13,117.56,19410.0,109.7701,110.1448,109.7139,110.1167,19410.0
2021-01-13 14:30:00,117.69,117.89,117.39,117.4,16382.0,110.2384,110.4258,109.9574,109.9668,16382.0
2021-01-13 15:00:00,117.4,117.54,117.0,117.07,19755.0,109.9668,110.0979,109.5921,109.6577,19755.0
2021-01-13 15:30:00,117.03,117.32,116.97,117.02,63231.0,109.6202,109.8919,109.564,109.6109,63231.0
2021-01-14 09:30:00,117.36,117.69,116.01,116.17,19460.0,109.9293,110.2384,108.6648,108.8147,19460.0
2021-01-14 10:00:00,116.1,116.48,115.89,116.11,23873.0,108.7491,109.1051,108.5524,108.7585,23873.0
2021-01-14 10:30:00,116.04,116.28,115.7,115.95,23985.0,108.6929,108.9177,108.3744,108.6086,23985.0
2021-01-14 11:00:00,116.05,116.34,115.85,116.11,11548.0,108.7023,108.9739,108.5149,108.7585,11548.0
2021-01-14 11:30:00,116.14,116.7,116.14,116.48,10950.0,108.7866,109.3111,108.7866,109.1051,10950.0
2021-01-14 12:00:00,116.49,116.96,116.49,116.84,12909.0,109.1144,109.5547,109.1144,109.4423,12909.0
2021-01-14 12:30:00,116.76,117.19,116.73,117.08,11500.0,109.3673,109.7701,109.3392,109.6671,11500.0
2021-01-14 13:00:00,117.09,117.1,116.7,116.92,13726.0,109.6764,109.6858,109.3111,109.5172,13726.0
2021-01-14 13:30:00,116.87,117.37,116.87,117.18,17692.0,109.4704,109.9387,109.4704,109.7607,17692.0
2021-01-14 14:00:00,117.15,117.21,116.8,116.83,18495.0,109.7326,109.7888,109.4048,109.4329,18495.0
2021-01-14 14:30:00,116.81,116.86,116.31,116.52,20345.0,109.4142,109.461,108.9458,109.1425,20345.0
2021-01-14 15:00:00,116.59,116.94,116.52,116.7,46347.0,109.2081,109.5359,109.1425,109.3111,46347.0
2021-01-14 15:30:00,116.65,117.02,116.07,116.28,105971.0,109.2643,109.6109,108.721,108.9177,105971.0
2021-01-15 09:30:00,115.31,115.55,113.06,114.39,57384.0,108.0091,108.2339,105.9016,107.1474,57384.0
2021-01-15 10:00:00,114.36,114.36,113.28,113.71,15284.0,107.1193,107.1193,106.1077,106.5104,15284.0
2021-01-15 10:30:00,113.51,114.53,113.51,114.42,33572.0,106.3231,107.2785,106.3231,107.1755,33572.0
2021-01-15 11:00:00,114.45,114.94,113.98,114.87,20552.0,107.2036,107.6626,106.7633,107.597,20552.0
2021-01-15 11:30:00,114.85,114.94,114.45,114.76,11700.0,107.5783,107.6626,107.2036,107.494,11700.0
2021-01-15 12:00:00,114.78,114.9,114.53,114.9,24851.0,107.5127,107.6251,107.2785,107.6251,24851.0
2021-01-15 12:30:00,114.81,114.9,114.64,114.77,5973.0,107.5408,107.6251,107.3816,107.5033,5973.0
2021-01-15 13:00:00,114.85,114.87,114.37,114.39,13526.0,107.5783,107.597,107.1286,107.1474,13526.0
2021-01-15 13:30:00,114.31,114.47,114.06,114.2,10501.0,107.0724,107.2223,106.8383,106.9694,10501.0
2021-01-15 14:00:00,114.23,114.64,113.91,114.41,59378.0,106.9975,107.3816,106.6978,107.1661,59378.0
2021-01-15 14:30:00,114.41,114.82,114.4,114.67,13210.0,107.1661,107.5502,107.1567,107.4097,13210.0
2021-01-15 15:00:00,114.73,114.86,114.39,114.73,11416.0,107.4659,107.5876,107.1474,107.4659,11416.0
2021-01-15 15:30:00,114.6,114.67,114.26,114.44,36487.0,107.3441,107.4097,107.0256,107.1942,36487.0
2021-01-19 09:30:00,114.93,116.1,114.93,115.65,16285.0,107.6532,108.7491,107.6532,108.3276,16285.0
2021-01-19 10:00:00,115.9,115.99,115.18,115.46,24249.0,108.5618,108.6461,107.8874,108.1496,24249.0
2021-01-19 10:30:00,115.62,116.43,115.62,116.18,6206.0,108.2995,109.0582,108.2995,108.824,6206.0
2021-01-19 11:00:00,116.09,116.18,115.04,115.29,13422.0,108.7397,108.824,107.7562,107.9904,13422.0
2021-01-19 11:30:00,115.32,115.32,114.88,114.9,11582.0,108.0185,108.0185,107.6064,107.6251,11582.0
2021-01-19 12:00:00,114.99,114.99,114.82,114.95,5884.0,107.7094,107.7094,107.5502,107.6719,5884.0
2021-01-19 12:30:00,115.03,115.44,114.9,115.24,4674.0,107.7469,108.1309,107.6251,107.9436,4674.0
2021-01-19 13:00:00,115.4,115.4,114.8,114.95,7947.0,108.0934,108.0934,107.5314,107.6719,7947.0
2021-01-19 13:30:00,114.94,115.13,114.91,115.03,5199.0,107.6626,107.8405,107.6345,107.7469,5199.0
2021-01-19 14:00:00,114.92,114.99,114.69,114.74,7714.0,107.6438,107.7094,107.4284,107.4752,7714.0
2021-01-19 14:30:00,114.78,115.15,114.73,114.73,26685.0,107.5127,107.8593,107.4659,107.4659,26685.0
2021-01-19 15:00:00,114.79,115.2,114.66,115.07,12017.0,107.5221,107.9061,107.4003,107.7843,12017.0
2021-01-19 15:30:00,115.11,115.14,114.61,114.69,48423.0,107.8218,107.8499,107.3535,107.4284,48423.0
2021-01-20 09:30:00,115.05,115.07,113.54,114.01,25946.0,107.7656,107.7843,106.3512,106.7914,25946.0
2021-01-20 10:00:00,113.89,115.01,113.89,114.99,17347.0,106.679,107.7281,106.679,107.7094,17347.0
2021-01-20 10:30:00,114.99,115.03,114.49,114.53,38855.0,107.7094,107.7469,107.241,107.2785,38855.0
2021-01-20 11:00:00,114.67,114.75,113.77,113.81,31443.0,107.4097,107.4846,106.5666,106.6041,31443.0
2021-01-20 11:30:00,113.84,113.9,113.16,113.43,42696.0,106.6322,106.6884,105.9953,106.2482,42696.0
2021-01-20 12:00:00,113.44,114.34,113.44,114.09,50386.0,106.2575,107.1005,106.2575,106.8664,50386.0
2021-01-20 12:30:00,114.09,114.34,113.54,114.12,20763.0,106.8664,107.1005,106.3512,106.8945,20763.0
2021-01-20 13:00:00,114.13,114.43,114.04,114.13,21497.0,106.9038,107.1848,106.8195,106.9038,21497.0
2021-01-20 13:30:00,114.16,114.48,114.16,114.4,23317.0,106.9319,107.2317,106.9319,107.1567,23317.0
2021-01-20 14:00:00,114.43,114.59,113.9,114.04,29831.0,107.1848,107.3347,106.6884,106.8195,29831.0
2021-01-20 14:30:00,114.05,114.28,113.87,113.98,17401.0,106.8289,107.0443,106.6603,106.7633,17401.0
2021-01-20 15:00:00,113.99,114.12,113.75,113.97,32803.0,106.7727,106.8945,106.5479,106.754,32803.0
2021-01-20 15:30:00,113.95,114.36,113.94,114.14,107011.0,106.7352,107.1193,106.7259,106.9132,107011.0
2021-01-21 09:30:00,114.17,114.75,113.75,114.28,48948.0,106.9413,107.4846,106.5479,107.0443,48948.0
2021-01-21 10:00:00,114.28,115.01,113.85,114.72,35063.0,107.0443,107.7281,106.6416,107.4565,35063.0
2021-01-21 10:30:00,114.8,115.34,114.8,115.32,8203.0,107.5314,108.0372,107.5314,108.0185,8203.0
2021-01-21 11:00:00,115.32,115.71,115.12,115.39,7285.0,108.0185,108.3838,107.8312,108.0841,7285.0
2021-01-21 11:30:00,115.23,115.33,114.92,115.22,6894.0,107.9342,108.0279,107.6438,107.9248,6894.0
2021-01-21 12:00:00,115.22,115.49,115.16,115.48,31974.0,107.9248,108.1777,107.8686,108.1684,31974.0
2021-01-21 12:30:00,115.5,115.57,115.08,115.17,16631.0,108.1871,108.2527,107.7937,107.878,16631.0
2021-01-21 13:00:00,115.16,115.7,114.94,115.5,12698.0,107.8686,108.3744,107.6626,108.1871,12698.0
2021-01-21 13:30:00,115.43,116.0,115.43,115.66,16607.0,108.1215,108.6554,108.1215,108.337,16607.0
2021-01-21 14:00:00,115.57,115.57,115.2,115.24,13947.0,108.2527,108.2527,107.9061,107.9436,13947.0
2021-01-21 14:30:00,115.24,115.67,115.21,115.29,11734.0,107.9436,108.3463,107.9155,107.9904,11734.0
2021-01-21 15:00:00,115.27,115.35,115.14,115.24,8510.0,107.9717,108.0466,107.8499,107.9436,8510.0
2021-01-21 15:30:00,115.24,115.33,114.69,114.99,129119.0,107.9436,108.0279,107.4284,107.7094,129119.0
2021-01-22 09:30:00,114.25,114.46,113.51,114.0,29475.0,107.0162,107.2129,106.3231,106.7821,29475.0
2021-01-22 10:00:00,114.12,114.17,112.47,112.53,19322.0,106.8945,106.9413,105.3489,105.4051,19322.0
2021-01-22 10:30:00,112.57,112.67,112.28,112.51,56012.0,105.4426,105.5363,105.171,105.3864,56012.0
2021-01-22 11:00:00,112.64,113.06,112.27,112.73,30962.0,105.5082,105.9016,105.1616,105.5925,30962.0
2021-01-22 11:30:00,112.74,113.46,112.66,113.46,19647.0,105.6018,106.2763,105.5269,106.2763,19647.0
2021-01-22 12:00:00,113.44,113.71,113.1,113.67,14084.0,106.2575,106.5104,105.9391,106.473,14084.0
2021-01-22 12:30:00,113.7,113.81,113.48,113.69,12844.0,106.5011,106.6041,106.295,106.4917,12844.0
2021-01-22 13:00:00,113.64,113.69,113.06,113.35,13552.0,106.4449,106.4917,105.9016,106.1732,13552.0
2021-01-22 13:30:00,113.43,113.54,113.01,113.2,19379.0,106.2482,106.3512,105.8548,106.0327,19379.0
2021-01-22 14:00:00,113.22,113.55,113.14,113.44,11949.0,106.0515,106.3606,105.9765,106.2575,11949.0
2021-01-22 14:30:00,113.46,113.81,113.41,113.78,11964.0,106.2763,106.6041,106.2294,106.576,11964.0
2021-01-22 15:00:00,113.72,113.91,113.64,113.85,12599.0,106.5198,106.6978,106.4449,106.6416,12599.0
2021-01-22 15:30:00,113.82,113.99,113.61,113.64,70500.0,106.6135,106.7727,106.4168,106.4449,70500.0
2021-01-25 09:30:00,112.8,112.92,111.12,111.12,18381.0,105.6581,105.7705,104.0844,104.0844,18381.0
2021-01-25 10:00:00,111.37,112.66,111.36,112.34,14085.0,104.3186,105.5269,104.3092,105.2272,14085.0
2021-01-25 10:30:00,112.34,112.47,111.6,111.72,14094.0,105.2272,105.3489,104.534,104.6464,14094.0
2021-01-25 11:00:00,111.76,112.0,111.3,111.63,31706.0,104.6839,104.9087,104.253,104.5621,31706.0
2021-01-25 11:30:00,111.57,112.04,111.27,111.9,17114.0,104.5059,104.9462,104.2249,104.815,17114.0
2021-01-25 12:00:00,111.9,112.48,111.73,111.94,27094.0,104.815,105.3583,104.6558,104.8525,27094.0
2021-01-25 12:30:00,111.91,112.33,111.78,112.26,27743.0,104.8244,105.2178,104.7026,105.1522,27743.0
2021-01-25 13:00:00,112.35,112.81,112.18,112.5,10886.0,105.2365,105.6674,105.0773,105.377,10886.0
2021-01-25 13:30:00,112.54,112.83,112.09,112.36,20061.0,105.4145,105.6862,104.993,105.2459,20061.0
2021-01-25 14:00:00,112.38,112.6,112.14,112.35,17966.0,105.2646,105.4707,105.0398,105.2365,17966.0
2021-01-25 14:30:00,112.44,112.54,112.03,112.09,14799.0,105.3208,105.4145,104.9368,104.993,14799.0
2021-01-25 15:00:00,112.04,112.23,111.57,111.83,17699.0,104.9462,105.1241,104.5059,104.7495,17699.0
2021-01-25 15:30:00,111.86,112.28,111.75,112.1,69699.0,104.7776,105.171,104.6745,105.0024,69699.0
2021-01-26 09:30:00,112.77,113.54,110.8,111.38,42673.0,105.63,106.3512,103.7847,104.328,42673.0
2021-01-26 10:00:00,111.4,111.89,111.31,111.67,12497.0,104.3467,104.8057,104.2624,104.5996,12497.0
2021-01-26 10:30:00,111.67,111.77,110.9,111.11,12866.0,104.5996,104.6933,103.8783,104.0751,12866.0
2021-01-26 11:00:00,111.17,111.24,110.73,111.06,19672.0,104.1313,104.1968,103.7191,104.0282,19672.0
2021-01-26 11:30:00,111.11,111.26,110.52,110.8,53848.0,104.0751,104.2156,103.5224,103.7847,53848.0
2021-01-26 12:00:00,110.74,111.25,110.69,111.17,42760.0,103.7285,104.2062,103.6816,104.1313,42760.0
2021-01-26 12:30:00,111.2,111.59,111.19,111.36,9105.0,104.1594,104.5247,104.15,104.3092,9105.0
2021-01-26 13:00:00,111.28,111.72,111.27,111.57,10117.0,104.2343,104.6464,104.2249,104.5059,10117.0
2021-01-26 13:30:00,111.53,111.8,111.49,111.77,13299.0,104.4685,104.7214,104.431,104.6933,13299.0
2021-01-26 14:00:00,111.77,112.45,111.66,111.95,33620.0,104.6933,105.3302,104.5902,104.8619,33620.0
2021-01-26 14:30:00,111.93,112.3,111.84,112.28,19812.0,104.8431,105.1897,104.7588,105.171,19812.0
2021-01-26 15:00:00,112.27,112.38,112.15,112.31,23475.0,105.1616,105.2646,105.0492,105.1991,23475.0
2021-01-26 15:30:00,112.32,112.36,111.18,111.26,65277.0,105.2084,105.2459,104.1406,104.2156,65277.0
2021-01-27 09:30:00,109.95,109.95,108.17,109.59,23450.0,102.9885,102.9885,101.3212,102.6513,23450.0
2021-01-27 10:00:00,109.36,110.6,108.95,110.07,28615.0,102.4359,103.5973,102.0518,103.1009,28615.0
2021-01-27 10:30:00,110.04,110.28,109.33,109.66,22114.0,103.0728,103.2976,102.4078,102.7169,22114.0
2021-01-27 11:00:00,109.72,109.93,108.9,109.77,31541.0,102.7731,102.9698,102.005,102.8199,31541.0
2021-01-27 11:30:00,109.78,110.11,109.23,109.5,23587.0,102.8293,103.1384,102.3141,102.567,23587.0
2021-01-27 12:00:00,109.39,111.78,109.39,111.27,42121.0,102.464,104.7026,102.464,104.2249,42121.0
2021-01-27 12:30:00,111.2,113.59,111.08,113.01,57044.0,104.1594,106.398,104.047,105.8548,57044.0
2021-01-27 13:00:00,113.0,113.68,112.4,113.17,46595.0,105.8454,106.4823,105.2834,106.0046,46595.0
2021-01-27 13:30:00,113.2,113.64,112.52,112.52,39764.0,106.0327,106.4449,105.3958,105.3958,39764.0
2021-01-27 14:00:00,112.62,112.72,112.14,112.43,26775.0,105.4894,105.5831,105.0398,105.3115,26775.0
2021-01-27 14:30:00,112.44,112.62,111.57,111.94,27579.0,105.3208,105.4894,104.5059,104.8525,27579.0
2021-01-27 15:00:00,111.91,112.4,111.42,111.82,34498.0,104.8244,105.2834,104.3654,104.7401,34498.0
2021-01-27 15:30:00,111.78,112.25,111.13,112.2,126813.0,104.7026,105.1429,104.0938,105.096,126813.0
2021-01-28 09:30:00,113.16,114.5,111.99,114.11,39160.0,105.9953,107.2504,104.8993,106.8851,39160.0
2021-01-28 10:00:00,114.21,114.84,113.94,113.94,22150.0,106.9788,107.5689,106.7259,106.7259,22150.0
2021-01-28 10:30:00,114.07,114.15,113.45,113.91,16627.0,106.8476,106.9226,106.2669,106.6978,16627.0
2021-01-28 11:00:00,113.82,114.69,113.41,113.55,21485.0,106.6135,107.4284,106.2294,106.3606,21485.0
2021-01-28 11:30:00,113.6,113.72,112.81,112.95,36753.0,106.4074,106.5198,105.6674,105.7986,36753.0
2021-01-28 12:00:00,113.05,113.38,112.88,112.88,28311.0,105.8922,106.2013,105.733,105.733,28311.0
2021-01-28 12:30:00,112.73,113.03,112.26,112.32,35899.0,105.5925,105.8735,105.1522,105.2084,35899.0
2021-01-28 13:00:00,112.38,112.45,111.53,111.91,43002.0,105.2646,105.3302,104.4685,104.8244,43002.0
2021-01-28 13:30:00,111.98,112.58,111.34,112.01,51901.0,104.89,105.452,104.2905,104.9181,51901.0
2021-01-28 14:00:00,112.0,112.46,110.84,111.38,52803.0,104.9087,105.3396,103.8221,104.328,52803.0
2021-01-28 14:30:00,111.45,112.05,111.11,111.86,44306.0,104.3935,104.9555,104.0751,104.7776,44306.0
2021-01-28 15:00:00,111.87,112.23,111.41,111.41,55434.0,104.7869,105.1241,104.3561,104.3561,55434.0
2021-01-28 15:30:00,111.29,111.65,110.11,110.34,246088.0,104.2437,104.5809,103.1384,103.3538,246088.0
2021-01-29 09:30:00,109.19,109.34,107.61,108.26,61620.0,102.2766,102.4171,100.7967,101.4055,61620.0
2021-01-29 10:00:00,108.36,108.66,107.95,108.27,40041.0,101.4992,101.7802,101.1151,101.4149,40041.0
2021-01-29 10:30:00,108.31,109.37,108.31,109.16,26696.0,101.4523,102.4452,101.4523,102.2485,26696.0
2021-01-29 11:00:00,109.23,109.31,108.2,108.2,22653.0,102.3141,102.389,101.3493,101.3493,22653.0
2021-01-29 11:30:00,108.06,108.67,108.03,108.59,22981.0,101.2182,101.7895,101.1901,101.7146,22981.0
2021-01-29 12:00:00,108.56,108.58,107.71,107.76,28540.0,101.6865,101.7052,100.8903,100.9372,28540.0
2021-01-29 12:30:00,107.65,107.79,107.09,107.23,20609.0,100.8341,100.9653,100.3096,100.4407,20609.0
2021-01-29 13:00:00,107.07,107.68,106.61,107.68,16407.0,100.2908,100.8622,99.86,100.8622,16407.0
2021-01-29 13:30:00,107.6,107.87,107.33,107.34,28686.0,100.7873,101.0402,100.5344,100.5438,28686.0
2021-01-29 14:00:00,107.34,108.66,107.34,108.05,30957.0,100.5438,101.7802,100.5438,101.2088,30957.0
2021-01-29 14:30:00,108.05,108.05,107.15,107.28,35371.0,101.2088,101.2088,100.3658,100.4876,35371.0
2021-01-29 15:00:00,107.33,108.13,107.3,108.07,38438.0,100.5344,101.2837,100.5063,101.2275,38438.0
2021-01-29 15:30:00,107.95,108.2,106.99,107.02,110634.0,101.1151,101.3493,100.2159,100.244,110634.0
2021-02-01 09:30:00,108.09,109.86,108.09,109.84,25198.0,101.2463,102.9042,101.2463,102.8855,25198.0
2021-02-01 10:00:00,109.65,110.47,109.6,110.05,15419.0,102.7075,103.4756,102.6607,103.0822,15419.0
2021-02-01 10:30:00,110.01,110.34,109.05,109.06,18942.0,103.0447,103.3538,102.1455,102.1548,18942.0
2021-02-01 11:00:00,109.05,109.74,108.91,109.37,21270.0,102.1455,102.7918,102.0143,102.4452,21270.0
2021-02-01 11:30:00,109.41,110.3,109.39,109.78,23729.0,102.4827,103.3163,102.464,102.8293,23729.0
2021-02-01 12:00:00,109.83,110.09,109.58,109.59,14266.0,102.8761,103.1196,102.6419,102.6513,14266.0
2021-02-01 12:30:00,109.65,109.76,109.46,109.76,7161.0,102.7075,102.8105,102.5295,102.8105,7161.0
2021-02-01 13:00:00,109.72,109.8,109.45,109.57,7820.0,102.7731,102.848,102.5202,102.6326,7820.0
2021-02-01 13:30:00,109.59,109.8,109.51,109.69,13888.0,102.6513,102.848,102.5764,102.745,13888.0
2021-02-01 14:00:00,109.7,110.33,109.59,110.25,11715.0,102.7543,103.3444,102.6513,103.2695,11715.0
2021-02-01 14:30:00,110.25,110.64,110.19,110.23,26294.0,103.2695,103.6348,103.2133,103.2508,26294.0
2021-02-01 15:00:00,110.32,110.7,110.29,110.38,19809.0,103.3351,103.691,103.307,103.3913,19809.0
2021-02-01 15:30:00,110.37,110.78,110.18,110.25,93904.0,103.3819,103.7659,103.2039,103.2695,93904.0
2021-02-02 09:30:00,110.78,111.25,109.86,111.0,28832.0,103.7659,104.2062,102.9042,103.972,28832.0
2021-02-02 10:00:00,111.16,111.79,111.0,111.36,17398.0,104.1219,104.712,103.972,104.3092,17398.0
2021-02-02 10:30:00,111.36,111.56,110.95,111.28,15782.0,104.3092,104.4966,103.9252,104.2343,15782.0
2021-02-02 11:00:00,111.33,111.94,111.28,111.73,21943.0,104.2811,104.8525,104.2343,104.6558,21943.0
2021-02-02 11:30:00,111.79,112.12,111.54,111.55,14984.0,104.712,105.0211,104.4778,104.4872,14984.0
2021-02-02 12:00:00,111.57,111.84,111.41,111.44,15550.0,104.5059,104.7588,104.3561,104.3842,15550.0
2021-02-02 12:30:00,111.48,111.77,111.2,111.31,15029.0,104.4216,104.6933,104.1594,104.2624,15029.0
2021-02-02 13:00:00,111.31,111.59,111.21,111.37,14748.0,104.2624,104.5247,104.1687,104.3186,14748.0
2021-02-02 13:30:00,111.37,111.66,111.34,111.66,34556.0,104.3186,104.5902,104.2905,104.5902,34556.0
2021-02-02 14:00:00,111.78,111.88,111.53,111.81,15341.0,104.7026,104.7963,104.4685,104.7307,15341.0
2021-02-02 14:30:00,111.8,111.98,111.37,111.97,25280.0,104.7214,104.89,104.3186,104.8806,25280.0
2021-02-02 15:00:00,112.01,112.05,111.77,111.79,20091.0,104.9181,104.9555,104.6933,104.712,20091.0
2021-02-02 15:30:00,111.65,111.65,110.83,110.87,98665.0,104.5809,104.5809,103.8128,103.8502,98665.0
2021-02-03 09:30:00,110.47,111.89,110.08,111.5,13972.0,103.4756,104.8057,103.1103,104.4404,13972.0
2021-02-03 10:00:00,111.5,111.64,110.16,110.55,11693.0,104.4404,104.5715,103.1852,103.5505,11693.0
2021-02-03 10:30:00,110.35,111.0,110.01,110.67,9482.0,103.3632,103.972,103.0447,103.6629,9482.0
2021-02-03 11:00:00,110.75,110.91,110.28,110.74,16554.0,103.7378,103.8877,103.2976,103.7285,16554.0
2021-02-03 11:30:00,110.71,111.14,110.53,111.01,11725.0,103.7004,104.1032,103.5318,103.9814,11725.0
2021-02-03 12:00:00,110.92,111.05,110.7,110.78,11139.0,103.8971,104.0189,103.691,103.7659,11139.0
2021-02-03 12:30:00,110.81,111.1,110.57,111.08,6464.0,103.794,104.0657,103.5692,104.047,6464.0
2021-02-03 13:00:00,111.07,111.34,110.9,111.22,10632.0,104.0376,104.2905,103.8783,104.1781,10632.0
2021-02-03 13:30:00,111.22,111.51,111.06,111.45,18458.0,104.1781,104.4497,104.0282,104.3935,18458.0
2021-02-03 14:00:00,111.37,111.56,111.24,111.24,13510.0,104.3186,104.4966,104.1968,104.1968,13510.0
2021-02-03 14:30:00,111.28,111.6,111.28,111.45,15130.0,104.2343,104.534,104.2343,104.3935,15130.0
2021-02-03 15:00:00,111.48,111.82,111.32,111.65,20209.0,104.4216,104.7401,104.2718,104.5809,20209.0
2021-02-03 15:30:00,111.65,111.73,111.28,111.43,77855.0,104.5809,104.6558,104.2343,104.3748,77855.0
2021-02-04 09:30:00,111.56,112.75,111.01,112.73,21411.0,104.4966,105.6112,103.9814,105.5925,21411.0
2021-02-04 10:00:00,112.86,113.29,112.74,113.03,14101.0,105.7143,106.117,105.6018,105.8735,14101.0
2021-02-04 10:30:00,113.1,113.3,112.76,112.81,11095.0,105.9391,106.1264,105.6206,105.6674,11095.0
2021-02-04 11:00:00,112.86,113.1,112.62,112.62,11946.0,105.7143,105.9391,105.4894,105.4894,11946.0
2021-02-04 11:30:00,112.64,112.9,112.25,112.32,9720.0,105.5082,105.7517,105.1429,105.2084,9720.0
2021-02-04 12:00:00,112.34,112.91,112.33,112.64,14043.0,105.2272,105.7611,105.2178,105.5082,14043.0
2021-02-04 12:30:00,112.71,112.83,112.48,112.53,11535.0,105.5737,105.6862,105.3583,105.4051,11535.0
2021-02-04 13:00:00,112.61,112.73,112.46,112.63,12378.0,105.4801,105.5925,105.3396,105.4988,12378.0
2021-02-04 13:30:00,112.62,112.81,112.09,112.26,19966.0,105.4894,105.6674,104.993,105.1522,19966.0
2021-02-04 14:00:00,112.25,112.4,112.18,112.38,12676.0,105.1429,105.2834,105.0773,105.2646,12676.0
2021-02-04 14:30:00,112.4,112.57,111.95,111.99,16890.0,105.2834,105.4426,104.8619,104.8993,16890.0
2021-02-04 15:00:00,111.97,112.04,111.72,111.72,15385.0,104.8806,104.9462,104.6464,104.6464,15385.0
2021-02-04 15:30:00,111.73,111.94,111.65,111.82,68659.0,104.6558,104.8525,104.5809,104.7401,68659.0
2021-02-05 09:30:00,112.35,114.07,112.35,113.79,59040.0,105.2365,106.8476,105.2365,106.5854,59040.0
2021-02-05 10:00:00,113.9,113.97,113.35,113.63,41532.0,106.6884,106.754,106.1732,106.4355,41532.0
2021-02-05 10:30:00,113.66,114.4,113.66,114.05,74347.0,106.4636,107.1567,106.4636,106.8289,74347.0
2021-02-05 11:00:00,114.03,114.2,113.7,113.93,26507.0,106.8102,106.9694,106.5011,106.7165,26507.0
2021-02-05 11:30:00,113.9,114.34,113.74,114.26,70123.0,106.6884,107.1005,106.5385,107.0256,70123.0
2021-02-05 12:00:00,114.31,114.47,113.71,113.82,31929.0,107.0724,107.2223,106.5104,106.6135,31929.0
2021-02-05 12:30:00,113.77,114.09,113.14,113.2,31308.0,106.5666,106.8664,105.9765,106.0327,31308.0
2021-02-05 13:00:00,113.24,113.72,113.06,113.66,51556.0,106.0702,106.5198,105.9016,106.4636,51556.0
2021-02-05 13:30:00,113.61,113.78,113.21,113.65,52638.0,106.4168,106.576,106.0421,106.4542,52638.0
2021-02-05 14:00:00,113.68,113.81,113.44,113.76,60003.0,106.4823,106.6041,106.2575,106.5573,60003.0
2021-02-05 14:30:00,113.72,113.83,113.34,113.6,84409.0,106.5198,106.6228,106.1639,106.4074,84409.0
2021-02-05 15:00:00,113.6,114.11,113.55,113.75,50874.0,106.4074,106.8851,106.3606,106.5479,50874.0
2021-02-05 15:30:00,113.78,114.08,113.49,113.65,270849.0,106.576,106.857,106.3044,106.4542,270849.0
2021-02-08 09:30:00,114.86,115.25,113.72,114.66,77302.0,107.5876,107.9529,106.5198,107.4003,77302.0
2021-02-08 10:00:00,114.79,115.28,114.45,115.28,25608.0,107.5221,107.981,107.2036,107.981,25608.0
2021-02-08 10:30:00,115.32,116.07,115.22,115.66,23214.0,108.0185,108.721,107.9248,108.337,23214.0
2021-02-08 11:00:00,115.72,116.9,115.68,116.9,22747.0,108.3932,109.4985,108.3557,109.4985,22747.0
2021-02-08 11:30:00,116.83,117.02,116.32,117.02,18360.0,109.4329,109.6109,108.9552,109.6109,18360.0
2021-02-08 12:00:00,116.99,117.06,116.35,116.67,16750.0,109.5828,109.6483,108.9833,109.283,16750.0
2021-02-08 12:30:00,116.63,116.64,115.98,116.14,11700.0,109.2456,109.2549,108.6367,108.7866,11700.0
2021-02-08 13:00:00,116.11,116.79,116.05,116.38,15636.0,108.7585,109.3954,108.7023,109.0114,15636.0
2021-02-08 13:30:00,116.39,116.81,116.24,116.24,20544.0,109.0207,109.4142,108.8802,108.8802,20544.0
2021-02-08 14:00:00,116.34,116.4,116.09,116.27,14771.0,108.9739,109.0301,108.7397,108.9083,14771.0
2021-02-08 14:30:00,116.24,116.59,116.09,116.37,14661.0,108.8802,109.2081,108.7397,109.002,14661.0
2021-02-08 15:00:00,116.4,116.47,116.17,116.47,23674.0,109.0301,109.0957,108.8147,109.0957,23674.0
2021-02-08 15:30:00,116.47,117.19,116.47,117.05,117810.0,109.0957,109.7701,109.0957,109.639,117810.0
2021-02-09 09:30:00,116.56,117.33,116.31,116.31,23855.0,109.18,109.9012,108.9458,108.9458,23855.0
2021-02-09 10:00:00,116.29,116.78,116.24,116.24,15753.0,108.9271,109.3861,108.8802,108.8802,15753.0
2021-02-09 10:30:00,116.13,116.6,116.11,116.44,13145.0,108.7772,109.2175,108.7585,109.0676,13145.0
2021-02-09 11:00:00,116.43,116.52,116.03,116.5,20948.0,109.0582,109.1425,108.6835,109.1238,20948.0
2021-02-09 11:30:00,116.5,116.73,116.3,116.4,6403.0,109.1238,109.3392,108.9364,109.0301,6403.0
2021-02-09 12:00:00,116.41,116.76,116.35,116.76,10703.0,109.0395,109.3673,108.9833,109.3673,10703.0
2021-02-09 12:30:00,116.82,116.82,116.53,116.58,11501.0,109.4235,109.4235,109.1519,109.1987,11501.0
2021-02-09 13:00:00,116.58,116.59,116.4,116.58,9399.0,109.1987,109.2081,109.0301,109.1987,9399.0
2021-02-09 13:30:00,116.54,116.9,116.44,116.87,15856.0,109.1613,109.4985,109.0676,109.4704,15856.0
2021-02-09 14:00:00,116.8,116.98,116.73,116.9,11928.0,109.4048,109.5734,109.3392,109.4985,11928.0
2021-02-09 14:30:00,116.93,117.02,116.28,116.35,24758.0,109.5266,109.6109,108.9177,108.9833,24758.0
2021-02-09 15:00:00,116.39,116.64,116.38,116.5,29538.0,109.0207,109.2549,109.0114,109.1238,29538.0
2021-02-09 15:30:00,116.52,116.83,116.5,116.75,69732.0,109.1425,109.4329,109.1238,109.358,69732.0
2021-02-10 09:30:00,117.68,117.77,116.72,117.39,17088.0,110.2291,110.3134,109.3299,109.9574,17088.0
2021-02-10 10:00:00,117.38,117.56,116.81,116.81,15963.0,109.9481,110.1167,109.4142,109.4142,15963.0
2021-02-10 10:30:00,116.8,116.97,115.96,116.57,19178.0,109.4048,109.564,108.618,109.1894,19178.0
2021-02-10 11:00:00,116.71,116.96,116.25,116.26,15898.0,109.3205,109.5547,108.8896,108.899,15898.0
2021-02-10 11:30:00,116.22,116.88,116.22,116.76,12644.0,108.8615,109.4797,108.8615,109.3673,12644.0
2021-02-10 12:00:00,116.7,116.76,116.27,116.75,13777.0,109.3111,109.3673,108.9083,109.358,13777.0
2021-02-10 12:30:00,116.66,117.13,116.62,117.05,11011.0,109.2737,109.7139,109.2362,109.639,11011.0
2021-02-10 13:00:00,117.05,117.23,117.02,117.23,9925.0,109.639,109.8076,109.6109,109.8076,9925.0
2021-02-10 13:30:00,117.32,117.61,117.26,117.47,13371.0,109.8919,110.1635,109.8357,110.0324,13371.0
2021-02-10 14:00:00,117.5,118.03,117.45,117.77,30290.0,110.0605,110.5569,110.0136,110.3134,30290.0
2021-02-10 14:30:00,117.8,118.37,117.75,118.33,17443.0,110.3415,110.8754,110.2946,110.8379,17443.0
2021-02-10 15:00:00,118.36,118.57,118.05,118.14,24887.0,110.866,111.0627,110.5756,110.6599,24887.0
2021-02-10 15:30:00,118.17,118.32,117.63,117.94,55136.0,110.688,110.8286,110.1822,110.4726,55136.0
2021-02-11 09:30:00,118.13,119.36,117.83,118.1,15749.0,110.6506,111.8027,110.3696,110.6225,15749.0
2021-02-11 10:00:00,117.99,118.93,117.92,118.8,10647.0,110.5194,111.3999,110.4539,111.2782,10647.0
2021-02-11 10:30:00,118.8,118.88,118.36,118.71,25278.0,111.2782,111.3531,110.866,111.1939,25278.0
2021-02-11 11:00:00,118.73,118.88,118.25,118.8,28720.0,111.2126,111.3531,110.763,111.2782,28720.0
2021-02-11 11:30:00,118.8,119.06,118.65,118.76,19257.0,111.2782,111.5217,111.1377,111.2407,19257.0
2021-02-11 12:00:00,118.72,118.76,118.01,118.04,15335.0,111.2032,111.2407,110.5382,110.5663,15335.0
2021-02-11 12:30:00,118.12,118.38,117.79,118.24,24604.0,110.6412,110.8848,110.3321,110.7536,24604.0
2021-02-11 13:00:00,118.13,118.68,117.88,118.57,13246.0,110.6506,111.1658,110.4164,111.0627,13246.0
2021-02-11 13:30:00,118.55,118.83,118.29,118.66,18469.0,111.044,111.3063,110.8005,111.147,18469.0
2021-02-11 14:00:00,118.58,118.97,118.54,118.97,12469.0,111.0721,111.4374,111.0346,111.4374,12469.0
2021-02-11 14:30:00,118.95,119.39,118.81,119.39,14299.0,111.4187,111.8308,111.2875,111.8308,14299.0
2021-02-11 15:00:00,119.34,119.49,119.06,119.22,29078.0,111.784,111.9245,111.5217,111.6716,29078.0
2021-02-11 15:30:00,119.27,119.31,118.81,119.16,79286.0,111.7184,111.7559,111.2875,111.6154,79286.0
2021-02-12 09:30:00,118.44,119.64,118.44,119.45,31129.0,110.941,112.065,110.941,111.887,31129.0
2021-02-12 10:00:00,119.52,120.3,119.31,120.16,38487.0,111.9526,112.6832,111.7559,112.5521,38487.0
2021-02-12 10:30:00,120.08,120.61,119.87,120.03,17350.0,112.4771,112.9736,112.2804,112.4303,17350.0
2021-02-12 11:00:00,120.07,120.22,119.45,119.59,26542.0,112.4677,112.6083,111.887,112.0181,26542.0
2021-02-12 11:30:00,119.61,120.28,119.41,119.54,26170.0,112.0369,112.6645,111.8495,111.9713,26170.0
2021-02-12 12:00:00,119.51,119.58,119.28,119.37,14709.0,111.9432,112.0088,111.7278,111.8121,14709.0
2021-02-12 12:30:00,119.33,119.41,118.85,118.9,31088.0,111.7746,111.8495,111.325,111.3718,31088.0
2021-02-12 13:00:00,118.92,119.17,118.35,118.52,24557.0,111.3906,111.6247,110.8567,111.0159,24557.0
2021-02-12 13:30:00,118.43,118.47,117.88,117.96,17532.0,110.9316,110.9691,110.4164,110.4913,17532.0
2021-02-12 14:00:00,117.96,117.96,117.46,117.54,21413.0,110.4913,110.4913,110.023,110.0979,21413.0
2021-02-12 14:30:00,117.66,117.88,117.42,117.62,18222.0,110.2103,110.4164,109.9855,110.1729,18222.0
2021-02-12 15:00:00,117.56,117.7,117.4,117.47,25945.0,110.1167,110.2478,109.9668,110.0324,25945.0
2021-02-12 15:30:00,117.41,118.31,117.36,118.18,116346.0,109.9762,110.8192,109.9293,110.6974,116346.0
2021-02-16 09:30:00,116.94,117.77,111.82,114.01,86640.0,109.5359,110.3134,104.7401,106.7914,86640.0
2021-02-16 10:00:00,113.6,114.74,112.98,113.43,59654.0,106.4074,107.4752,105.8267,106.2482,59654.0
2021-02-16 10:30:00,113.19,113.27,111.9,111.9,42936.0,106.0234,106.0983,104.815,104.815,42936.0
2021-02-16 11:00:00,111.94,111.94,110.79,111.87,95035.0,104.8525,104.8525,103.7753,104.7869,95035.0
2021-02-16 11:30:00,111.98,112.16,110.9,111.13,42756.0,104.89,105.0586,103.8783,104.0938,42756.0
2021-02-16 12:00:00,111.13,111.67,110.93,111.14,33760.0,104.0938,104.5996,103.9065,104.1032,33760.0
2021-02-16 12:30:00,111.12,111.28,110.88,111.0,45895.0,104.0844,104.2343,103.8596,103.972,45895.0
2021-02-16 13:00:00,111.06,111.12,110.32,110.64,42027.0,104.0282,104.0844,103.3351,103.6348,42027.0
2021-02-16 13:30:00,110.57,111.01,110.52,110.91,54081.0,103.5692,103.9814,103.5224,103.8877,54081.0
2021-02-16 14:00:00,110.86,111.4,110.8,111.28,44033.0,103.8409,104.3467,103.7847,104.2343,44033.0
2021-02-16 14:30:00,111.27,111.27,110.74,110.92,43977.0,104.2249,104.2249,103.7285,103.8971,43977.0
2021-02-16 15:00:00,110.83,110.87,109.58,109.99,108720.0,103.8128,103.8502,102.6419,103.026,108720.0
2021-02-16 15:30:00,109.99,110.2,109.58,109.59,253897.0,103.026,103.2227,102.6419,102.6513,253897.0
2021-02-17 09:30:00,108.89,110.02,108.3,108.43,44558.0,101.9956,103.0541,101.443,101.5647,44558.0
2021-02-17 10:00:00,108.35,110.21,108.25,109.66,25407.0,101.4898,103.232,101.3961,102.7169,25407.0
2021-02-17 10:30:00,109.59,110.08,109.5,110.08,35141.0,102.6513,103.1103,102.567,103.1103,35141.0
2021-02-17 11:00:00,109.85,110.06,109.17,110.0,42670.0,102.8948,103.0915,102.2579,103.0353,42670.0
2021-02-17 11:30:00,109.88,109.91,109.31,109.43,33130.0,102.9229,102.951,102.389,102.5014,33130.0
2021-02-17 12:00:00,109.43,109.5,109.24,109.24,30142.0,102.5014,102.567,102.3235,102.3235,30142.0
2021-02-17 12:30:00,109.34,109.85,109.24,109.77,22892.0,102.4171,102.8948,102.3235,102.8199,22892.0
2021-02-17 13:00:00,109.76,109.8,109.23,109.37,23584.0,102.8105,102.848,102.3141,102.4452,23584.0
2021-02-17 13:30:00,109.41,109.43,108.9,108.99,30290.0,102.4827,102.5014,102.005,102.0893,30290.0
2021-02-17 14:00:00,109.0,109.46,108.58,109.2,50747.0,102.0986,102.5295,101.7052,102.286,50747.0
2021-02-17 14:30:00,109.16,109.43,108.89,109.37,31702.0,102.2485,102.5014,101.9956,102.4452,31702.0
2021-02-17 15:00:00,109.4,110.15,109.19,109.93,47347.0,102.4733,103.1758,102.2766,102.9698,47347.0
2021-02-17 15:30:00,109.95,110.25,109.3,109.35,125679.0,102.9885,103.2695,102.3797,102.4265,125679.0
2021-02-18 09:30:00,108.87,109.95,108.37,109.81,47806.0,101.9769,102.9885,101.5085,102.8574,47806.0
2021-02-18 10:00:00,109.74,109.95,108.93,109.78,17268.0,102.7918,102.9885,102.0331,102.8293,17268.0
2021-02-18 10:30:00,109.88,109.99,109.64,109.92,16470.0,102.9229,103.026,102.6981,102.9604,16470.0
2021-02-18 11:00:00,109.88,110.2,109.77,109.89,13421.0,102.9229,103.2227,102.8199,102.9323,13421.0
2021-02-18 11:30:00,109.82,109.96,109.7,109.82,24486.0,102.8667,102.9979,102.7543,102.8667,24486.0
2021-02-18 12:00:00,109.83,109.88,109.19,109.38,14557.0,102.8761,102.9229,102.2766,102.4546,14557.0
2021-02-18 12:30:00,109.35,109.36,108.85,109.02,18254.0,102.4265,102.4359,101.9581,102.1174,18254.0
2021-02-18 13:00:00,108.94,109.52,108.94,109.51,16175.0,102.0424,102.5857,102.0424,102.5764,16175.0
2021-02-18 13:30:00,109.58,109.68,109.33,109.56,15591.0,102.6419,102.7356,102.4078,102.6232,15591.0
2021-02-18 14:00:00,109.55,109.87,109.47,109.5,43547.0,102.6138,102.9136,102.5389,102.567,43547.0
2021-02-18 14:30:00,109.5,109.5,108.95,109.05,34136.0,102.567,102.567,102.0518,102.1455,34136.0
2021-02-18 15:00:00,109.05,109.05,108.75,108.75,23705.0,102.1455,102.1455,101.8645,101.8645,23705.0
2021-02-18 15:30:00,108.79,109.03,108.07,108.17,137348.0,101.9019,102.1267,101.2275,101.3212,137348.0
2021-02-19 09:30:00,108.36,108.98,107.69,108.44,71293.0,101.4992,102.0799,100.8716,101.5741,71293.0
2021-02-19 10:00:00,108.25,108.46,107.93,108.3,46224.0,101.3961,101.5928,101.0964,101.443,46224.0
2021-02-19 10:30:00,108.31,108.35,107.57,108.03,17710.0,101.4523,101.4898,100.7592,101.1901,17710.0
2021-02-19 11:00:00,108.07,109.31,108.07,109.26,29032.0,101.2275,102.389,101.2275,102.3422,29032.0
2021-02-19 11:30:00,109.23,109.33,108.5,108.72,32145.0,102.3141,102.4078,101.6303,101.8364,32145.0
2021-02-19 12:00:00,108.77,108.96,108.61,108.61,20993.0,101.8832,102.0612,101.7333,101.7333,20993.0
2021-02-19 12:30:00,108.54,108.79,108.35,108.72,21146.0,101.6678,101.9019,101.4898,101.8364,21146.0
2021-02-19 13:00:00,108.67,108.68,108.33,108.54,22790.0,101.7895,101.7989,101.4711,101.6678,22790.0
2021-02-19 13:30:00,108.53,108.72,108.2,108.61,34584.0,101.6584,101.8364,101.3493,101.7333,34584.0
2021-02-19 14:00:00,108.63,108.66,108.11,108.23,35146.0,101.7521,101.7802,101.265,101.3774,35146.0
2021-02-19 14:30:00,108.09,108.67,107.98,108.59,46564.0,101.2463,101.7895,101.1432,101.7146,46564.0
2021-02-19 15:00:00,108.64,109.0,108.54,108.73,47775.0,101.7614,102.0986,101.6678,101.8457,47775.0
2021-02-19 15:30:00,108.78,109.29,108.77,109.0,180677.0,101.8926,102.3703,101.8832,102.0986,180677.0
2021-02-22 09:30:00,108.42,108.75,106.87,107.67,89434.0,101.5554,101.8645,100.1035,100.8529,89434.0
2021-02-22 10:00:00,107.66,107.85,106.52,106.77,47209.0,100.8435,101.0215,99.7757,100.0098,47209.0
2021-02-22 10:30:00,106.77,107.61,106.74,107.39,23053.0,100.0098,100.7967,99.9817,100.5906,23053.0
2021-02-22 11:00:00,107.39,107.56,107.21,107.52,21463.0,100.5906,100.7498,100.422,100.7124,21463.0
2021-02-22 11:30:00,107.45,108.19,107.3,108.11,23973.0,100.6468,101.3399,100.5063,101.265,23973.0
2021-02-22 12:00:00,108.11,108.31,107.86,108.3,14039.0,101.265,101.4523,101.0308,101.443,14039.0
2021-02-22 12:30:00,108.35,108.84,108.21,108.7,23267.0,101.4898,101.9488,101.3587,101.8176,23267.0
2021-02-22 13:00:00,108.67,108.82,108.5,108.6,28404.0,101.7895,101.93,101.6303,101.724,28404.0
2021-02-22 13:30:00,108.6,109.13,108.56,109.02,48136.0,101.724,102.2204,101.6865,102.1174,48136.0
2021-02-22 14:00:00,108.97,109.06,108.62,108.88,16819.0,102.0705,102.1548,101.7427,101.9862,16819.0
2021-02-22 14:30:00,108.92,109.12,108.79,108.85,12954.0,102.0237,102.2111,101.9019,101.9581,12954.0
2021-02-22 15:00:00,108.92,109.13,108.83,108.9,22313.0,102.0237,102.2204,101.9394,102.005,22313.0
2021-02-22 15:30:00,108.82,109.26,108.8,108.91,56640.0,101.93,102.3422,101.9113,102.0143,56640.0
2021-02-23 09:30:00,109.02,109.6,108.41,108.51,27034.0,102.1174,102.6607,101.546,101.6397,27034.0
2021-02-23 10:00:00,108.03,109.17,108.03,109.09,17136.0,101.1901,102.2579,101.1901,102.1829,17136.0
2021-02-23 10:30:00,109.01,109.34,108.45,109.0,23728.0,102.108,102.4171,101.5835,102.0986,23728.0
2021-02-23 11:00:00,109.03,109.03,107.72,107.87,16904.0,102.1267,102.1267,100.8997,101.0402,16904.0
2021-02-23 11:30:00,107.87,108.27,106.92,107.21,30468.0,101.0402,101.4149,100.1503,100.422,30468.0
2021-02-23 12:00:00,107.15,107.47,106.85,107.47,19212.0,100.3658,100.6655,100.0848,100.6655,19212.0
2021-02-23 12:30:00,107.47,107.96,107.26,107.4,16777.0,100.6655,101.1245,100.4688,100.6,16777.0
2021-02-23 13:00:00,107.37,107.9,107.36,107.9,14907.0,100.5719,101.0683,100.5625,101.0683,14907.0
2021-02-23 13:30:00,107.82,108.28,107.78,108.14,12473.0,100.9934,101.4242,100.9559,101.2931,12473.0
2021-02-23 14:00:00,108.12,109.16,108.12,109.16,20201.0,101.2744,102.2485,101.2744,102.2485,20201.0
2021-02-23 14:30:00,109.11,109.19,108.73,109.05,25609.0,102.2017,102.2766,101.8457,102.1455,25609.0
2021-02-23 15:00:00,109.01,109.29,108.94,109.16,20565.0,102.108,102.3703,102.0424,102.2485,20565.0
2021-02-23 15:30:00,109.17,109.62,108.76,108.79,70124.0,102.2579,102.6794,101.8738,101.9019,70124.0
2021-02-24 09:30:00,108.62,109.1,108.01,109.06,19795.0,101.7427,102.1923,101.1713,102.1548,19795.0
2021-02-24 10:00:00,109.04,109.48,108.56,109.39,12535.0,102.1361,102.5483,101.6865,102.464,12535.0
2021-02-24 10:30:00,109.5,110.29,109.5,110.17,19538.0,102.567,103.307,102.567,103.1946,19538.0
2021-02-24 11:00:00,110.3,110.51,109.92,110.42,12282.0,103.3163,103.513,102.9604,103.4287,12282.0
2021-02-24 11:30:00,110.48,110.81,110.23,110.61,14200.0,103.4849,103.794,103.2508,103.6067,14200.0
2021-02-24 12:00:00,110.57,110.61,110.01,110.22,6780.0,103.5692,103.6067,103.0447,103.2414,6780.0
2021-02-24 12:30:00,110.27,110.5,110.06,110.12,17586.0,103.2882,103.5037,103.0915,103.1477,17586.0
2021-02-24 13:00:00,110.2,110.47,109.88,110.38,15807.0,103.2227,103.4756,102.9229,103.3913,15807.0
2021-02-24 13:30:00,110.39,110.55,110.19,110.37,18690.0,103.4006,103.5505,103.2133,103.3819,18690.0
2021-02-24 14:00:00,110.43,110.44,109.86,109.9,19920.0,103.4381,103.4475,102.9042,102.9417,19920.0
2021-02-24 14:30:00,109.9,110.03,109.41,109.43,16902.0,102.9417,103.0634,102.4827,102.5014,16902.0
2021-02-24 15:00:00,109.43,109.74,109.42,109.64,20447.0,102.5014,102.7918,102.4921,102.6981,20447.0
2021-02-24 15:30:00,109.64,109.82,109.23,109.29,99441.0,102.6981,102.8667,102.3141,102.3703,99441.0
2021-02-25 09:30:00,108.86,109.83,108.86,109.68,14075.0,101.9675,102.8761,101.9675,102.7356,14075.0
2021-02-25 10:00:00,109.81,109.81,109.02,109.31,11923.0,102.8574,102.8574,102.1174,102.389,11923.0
2021-02-25 10:30:00,109.26,109.65,108.93,109.26,20690.0,102.3422,102.7075,102.0331,102.3422,20690.0
2021-02-25 11:00:00,109.31,109.71,109.27,109.51,19753.0,102.389,102.7637,102.3516,102.5764,19753.0
2021-02-25 11:30:00,109.44,109.99,109.04,109.26,19910.0,102.5108,103.026,102.1361,102.3422,19910.0
2021-02-25 12:00:00,109.26,109.26,108.6,108.6,17718.0,102.3422,102.3422,101.724,101.724,17718.0
2021-02-25 12:30:00,108.53,108.55,107.83,107.84,9538.0,101.6584,101.6771,101.0027,101.0121,9538.0
2021-02-25 13:00:00,107.92,108.09,107.44,108.03,29012.0,101.087,101.2463,100.6374,101.1901,29012.0
2021-02-25 13:30:00,107.97,108.61,107.83,108.12,20513.0,101.1339,101.7333,101.0027,101.2744,20513.0
2021-02-25 14:00:00,108.1,108.9,108.1,108.62,15181.0,101.2556,102.005,101.2556,101.7427,15181.0
2021-02-25 14:30:00,108.54,108.61,108.07,108.09,12544.0,101.6678,101.7333,101.2275,101.2463,12544.0
2021-02-25 15:00:00,108.09,108.16,107.42,107.49,12528.0,101.2463,101.3118,100.6187,100.6843,12528.0
2021-02-25 15:30:00,107.56,107.85,107.06,107.56,67747.0,100.7498,101.0215,100.2815,100.7498,67747.0
2021-02-26 09:30:00,107.6,108.73,107.26,108.18,34138.0,100.7873,101.8457,100.4688,101.3306,34138.0
2021-02-26 10:00:00,108.2,108.28,106.92,106.92,27637.0,101.3493,101.4242,100.1503,100.1503,27637.0
2021-02-26 10:30:00,106.95,108.07,106.93,107.79,21410.0,100.1784,101.2275,100.1597,100.9653,21410.0
2021-02-26 11:00:00,107.81,108.43,107.62,108.16,30183.0,100.984,101.5647,100.806,101.3118,30183.0
2021-02-26 11:30:00,108.37,109.14,108.33,108.46,21237.0,101.5085,102.2298,101.4711,101.5928,21237.0
2021-02-26 12:00:00,108.55,109.53,108.55,109.24,22174.0,101.6771,102.5951,101.6771,102.3235,22174.0
2021-02-26 12:30:00,109.2,109.41,108.91,108.95,14385.0,102.286,102.4827,102.0143,102.0518,14385.0
2021-02-26 13:00:00,109.02,109.54,108.73,109.25,55457.0,102.1174,102.6045,101.8457,102.3328,55457.0
2021-02-26 13:30:00,109.21,109.21,108.34,108.35,28569.0,102.2954,102.2954,101.4804,101.4898,28569.0
2021-02-26 14:00:00,108.25,108.59,107.94,108.04,39756.0,101.3961,101.7146,101.1058,101.1994,39756.0
2021-02-26 14:30:00,108.0,108.72,107.86,108.66,46171.0,101.162,101.8364,101.0308,101.7802,46171.0
2021-02-26 15:00:00,108.7,109.08,108.5,108.6,71644.0,101.8176,102.1736,101.6303,101.724,71644.0
2021-02-26 15:30:00,108.61,109.37,108.58,108.83,273193.0,101.7333,102.4452,101.7052,101.9394,273193.0
2021-03-01 09:30:00,109.75,110.5,108.0,109.58,67186.0,102.8012,103.5037,101.162,102.6419,67186.0
2021-03-01 10:00:00,109.73,111.41,109.53,110.9,302829.0,102.7824,104.3561,102.5951,103.8783,302829.0
2021-03-01 10:30:00,110.87,111.49,110.64,111.37,26312.0,103.8502,104.431,103.6348,104.3186,26312.0
2021-03-01 11:00:00,111.37,111.79,111.15,111.41,22986.0,104.3186,104.712,104.1125,104.3561,22986.0
2021-03-01 11:30:00,111.43,112.24,111.34,112.08,19848.0,104.3748,105.1335,104.2905,104.9836,19848.0
2021-03-01 12:00:00,112.11,112.69,112.11,112.65,25792.0,105.0117,105.555,105.0117,105.5175,25792.0
2021-03-01 12:30:00,112.65,112.67,111.93,112.31,22033.0,105.5175,105.5363,104.8431,105.1991,22033.0
2021-03-01 13:00:00,112.29,112.4,111.99,112.39,12565.0,105.1803,105.2834,104.8993,105.274,12565.0
2021-03-01 13:30:00,112.38,112.87,112.38,112.84,21806.0,105.2646,105.7236,105.2646,105.6955,21806.0
2021-03-01 14:00:00,112.81,113.05,112.45,112.45,22212.0,105.6674,105.8922,105.3302,105.3302,22212.0
2021-03-01 14:30:00,112.5,112.86,112.3,112.52,24343.0,105.377,105.7143,105.1897,105.3958,24343.0
2021-03-01 15:00:00,112.57,112.77,112.24,112.48,20839.0,105.4426,105.63,105.1335,105.3583,20839.0
2021-03-01 15:30:00,112.55,112.64,111.66,111.74,82697.0,105.4239,105.5082,104.5902,104.6652,82697.0
2021-03-02 09:30:00,112.39,112.39,111.47,111.68,24749.0,105.274,105.274,104.4123,104.609,24749.0
2021-03-02 10:00:00,111.6,111.86,111.17,111.54,19457.0,104.534,104.7776,104.1313,104.4778,19457.0
2021-03-02 10:30:00,111.3,112.3,111.0,112.3,17239.0,104.253,105.1897,103.972,105.1897,17239.0
2021-03-02 11:00:00,112.2,112.74,112.0,112.74,20564.0,105.096,105.6018,104.9087,105.6018,20564.0
2021-03-02 11:30:00,112.77,112.84,112.21,112.83,23905.0,105.63,105.6955,105.1054,105.6862,23905.0
2021-03-02 12:00:00,112.82,113.94,112.79,113.8,167238.0,105.6768,106.7259,105.6487,106.5947,167238.0
2021-03-02 12:30:00,113.74,113.81,113.19,113.25,20276.0,106.5385,106.6041,106.0234,106.0796,20276.0
2021-03-02 13:00:00,113.34,113.92,113.28,113.74,17286.0,106.1639,106.7071,106.1077,106.5385,17286.0
2021-03-02 13:30:00,113.8,114.05,113.54,113.63,30244.0,106.5947,106.8289,106.3512,106.4355,30244.0
2021-03-02 14:00:00,113.65,113.89,112.99,113.24,30823.0,106.4542,106.679,105.836,106.0702,30823.0
2021-03-02 14:30:00,113.22,113.58,113.05,113.29,68344.0,106.0515,106.3887,105.8922,106.117,68344.0
2021-03-02 15:00:00,113.25,113.3,112.8,112.84,21342.0,106.0796,106.1264,105.6581,105.6955,21342.0
2021-03-02 15:30:00,112.82,113.13,112.71,112.81,74048.0,105.6768,105.9672,105.5737,105.6674,74048.0
2021-03-03 09:30:00,112.14,113.16,112.0,112.49,45646.0,105.0398,105.9953,104.9087,105.3677,45646.0
2021-03-03 10:00:00,112.09,112.41,111.47,111.71,99965.0,104.993,105.2927,104.4123,104.6371,99965.0
2021-03-03 10:30:00,111.7,113.06,111.55,112.97,69586.0,104.6277,105.9016,104.4872,105.8173,69586.0
2021-03-03 11:00:00,112.93,113.19,112.73,112.95,20379.0,105.7798,106.0234,105.5925,105.7986,20379.0
2021-03-03 11:30:00,112.92,112.96,112.35,112.61,34743.0,105.7705,105.8079,105.2365,105.4801,34743.0
2021-03-03 12:00:00,112.6,112.76,112.07,112.09,22830.0,105.4707,105.6206,104.9743,104.993,22830.0
2021-03-03 12:30:00,112.08,112.39,111.96,111.99,32642.0,104.9836,105.274,104.8712,104.8993,32642.0
2021-03-03 13:00:00,112.0,112.31,111.85,112.16,32204.0,104.9087,105.1991,104.7682,105.0586,32204.0
2021-03-03 13:30:00,112.11,112.44,111.9,112.34,28569.0,105.0117,105.3208,104.815,105.2272,28569.0
2021-03-03 14:00:00,112.3,113.0,112.16,112.7,31113.0,105.1897,105.8454,105.0586,105.5644,31113.0
2021-03-03 14:30:00,112.81,113.27,112.53,113.15,18682.0,105.6674,106.0983,105.4051,105.9859,18682.0
2021-03-03 15:00:00,113.32,113.57,112.96,113.07,31125.0,106.1451,106.3793,105.8079,105.911,31125.0
2021-03-03 15:30:00,113.1,113.14,112.06,112.06,112644.0,105.9391,105.9765,104.9649,104.9649,112644.0
2021-03-04 09:30:00,111.57,111.62,109.92,110.56,42086.0,104.5059,104.5528,102.9604,103.5599,42086.0
2021-03-04 10:00:00,110.35,110.74,109.72,110.68,37079.0,103.3632,103.7285,102.7731,103.6723,37079.0
2021-03-04 10:30:00,110.63,110.88,110.14,110.52,17903.0,103.6254,103.8596,103.1665,103.5224,17903.0
2021-03-04 11:00:00,110.4,110.96,110.3,110.51,20409.0,103.41,103.9346,103.3163,103.513,20409.0
2021-03-04 11:30:00,110.53,111.18,110.37,110.97,19700.0,103.5318,104.1406,103.3819,103.9439,19700.0
2021-03-04 12:00:00,111.02,111.38,109.91,110.11,33586.0,103.9908,104.328,102.951,103.1384,33586.0
2021-03-04 12:30:00,109.95,110.09,109.28,109.46,31870.0,102.9885,103.1196,102.3609,102.5295,31870.0
2021-03-04 13:00:00,109.5,109.8,108.93,109.41,54407.0,102.567,102.848,102.0331,102.4827,54407.0
2021-03-04 13:30:00,109.31,109.41,107.75,107.75,63618.0,102.389,102.4827,100.9278,100.9278,63618.0
2021-03-04 14:00:00,107.83,109.15,107.8,108.99,42225.0,101.0027,102.2392,100.9746,102.0893,42225.0
2021-03-04 14:30:00,108.98,109.6,108.69,109.49,61901.0,102.0799,102.6607,101.8083,102.5576,61901.0
2021-03-04 15:00:00,109.48,109.99,109.01,109.98,93727.0,102.5483,103.026,102.108,103.0166,93727.0
2021-03-04 15:30:00,109.94,110.5,109.84,110.4,221518.0,102.9791,103.5037,102.8855,103.41,221518.0
2021-03-05 09:30:00,111.62,112.34,110.82,112.34,38955.0,104.5528,105.2272,103.8034,105.2272,38955.0
2021-03-05 10:00:00,112.32,112.92,112.12,112.39,179015.0,105.2084,105.7705,105.0211,105.274,179015.0
2021-03-05 10:30:00,112.35,112.84,112.05,112.26,41476.0,105.2365,105.6955,104.9555,105.1522,41476.0
2021-03-05 11:00:00,112.4,112.63,111.6,111.61,50772.0,105.2834,105.4988,104.534,104.5434,50772.0
2021-03-05 11:30:00,111.7,112.17,110.68,111.82,35079.0,104.6277,105.0679,103.6723,104.7401,35079.0
2021-03-05 12:00:00,111.74,112.33,111.38,112.13,33237.0,104.6652,105.2178,104.328,105.0305,33237.0
2021-03-05 12:30:00,112.02,112.28,111.72,111.72,31050.0,104.9274,105.171,104.6464,104.6464,31050.0
2021-03-05 13:00:00,111.85,112.29,111.53,112.15,28897.0,104.7682,105.1803,104.4685,105.0492,28897.0
2021-03-05 13:30:00,112.2,112.74,112.07,112.36,37161.0,105.096,105.6018,104.9743,105.2459,37161.0
2021-03-05 14:00:00,112.43,112.43,111.79,111.87,42292.0,105.3115,105.3115,104.712,104.7869,42292.0
2021-03-05 14:30:00,112.01,112.68,111.96,112.53,48838.0,104.9181,105.5456,104.8712,105.4051,48838.0
2021-03-05 15:00:00,112.51,112.81,112.41,112.69,38247.0,105.3864,105.6674,105.2927,105.555,38247.0
2021-03-05 15:30:00,112.75,113.87,112.69,113.25,93693.0,105.6112,106.6603,105.555,106.0796,93693.0
2021-03-08 09:30:00,114.29,115.03,113.49,113.79,57829.0,107.0537,107.7469,106.3044,106.5854,57829.0
2021-03-08 10:00:00,113.84,115.95,113.84,115.91,33164.0,106.6322,108.6086,106.6322,108.5711,33164.0
2021-03-08 10:30:00,116.01,116.41,115.34,116.23,22094.0,108.6648,109.0395,108.0372,108.8709,22094.0
2021-03-08 11:00:00,116.29,117.43,115.9,117.29,31969.0,108.9271,109.9949,108.5618,109.8638,31969.0
2021-03-08 11:30:00,117.28,117.8,116.84,117.52,23098.0,109.8544,110.3415,109.4423,110.0792,23098.0
2021-03-08 12:00:00,117.49,118.88,117.42,118.61,52757.0,110.0511,111.3531,109.9855,111.1002,52757.0
2021-03-08 12:30:00,118.63,119.27,118.54,119.24,70844.0,111.1189,111.7184,111.0346,111.6903,70844.0
2021-03-08 13:00:00,119.22,119.53,118.4,118.48,42877.0,111.6716,111.9619,110.9035,110.9784,42877.0
2021-03-08 13:30:00,118.52,118.81,117.96,117.96,57692.0,111.0159,111.2875,110.4913,110.4913,57692.0
2021-03-08 14:00:00,118.01,118.63,117.57,117.59,38218.0,110.5382,111.1189,110.126,110.1448,38218.0
2021-03-08 14:30:00,117.69,117.87,116.91,117.57,80506.0,110.2384,110.407,109.5078,110.126,80506.0
2021-03-08 15:00:00,117.59,117.73,117.14,117.18,62054.0,110.1448,110.2759,109.7233,109.7607,62054.0
2021-03-08 15:30:00,117.21,117.68,116.45,116.52,203111.0,109.7888,110.2291,109.077,109.1425,203111.0
2021-03-09 09:30:00,116.27,117.14,114.71,115.04,39371.0,108.9083,109.7233,107.4471,107.7562,39371.0
2021-03-09 10:00:00,114.99,116.63,114.76,116.43,81987.0,107.7094,109.2456,107.494,109.0582,81987.0
2021-03-09 10:30:00,116.56,116.57,115.06,115.06,19270.0,109.18,109.1894,107.775,107.775,19270.0
2021-03-09 11:00:00,115.15,115.16,114.22,114.29,61914.0,107.8593,107.8686,106.9881,107.0537,61914.0
2021-03-09 11:30:00,114.23,115.25,114.19,115.18,18309.0,106.9975,107.9529,106.96,107.8874,18309.0
2021-03-09 12:00:00,115.18,115.68,115.11,115.43,22624.0,107.8874,108.3557,107.8218,108.1215,22624.0
2021-03-09 12:30:00,115.51,115.89,115.29,115.29,18729.0,108.1965,108.5524,107.9904,107.9904,18729.0
2021-03-09 13:00:00,115.3,115.49,114.98,115.49,17442.0,107.9998,108.1777,107.7,108.1777,17442.0
2021-03-09 13:30:00,115.44,115.85,115.26,115.7,16336.0,108.1309,108.5149,107.9623,108.3744,16336.0
2021-03-09 14:00:00,115.83,116.08,115.83,115.84,21749.0,108.4962,108.7304,108.4962,108.5056,21749.0
2021-03-09 14:30:00,115.9,116.29,115.56,115.75,22012.0,108.5618,108.9271,108.2433,108.4213,22012.0
2021-03-09 15:00:00,115.74,116.14,115.57,115.57,24793.0,108.4119,108.7866,108.2527,108.2527,24793.0
2021-03-09 15:30:00,115.48,115.48,114.41,114.44,98392.0,108.1684,108.1684,107.1661,107.1942,98392.0
2021-03-10 09:30:00,114.37,115.38,113.93,114.2,27352.0,107.1286,108.0747,106.7165,106.9694,27352.0
2021-03-10 10:00:00,114.47,114.96,114.07,114.6,29632.0,107.2223,107.6813,106.8476,107.3441,29632.0
2021-03-10 10:30:00,114.62,114.97,114.35,114.77,22052.0,107.3628,107.6907,107.1099,107.5033,22052.0
2021-03-10 11:00:00,114.85,115.77,114.77,115.64,26056.0,107.5783,108.44,107.5033,108.3182,26056.0
2021-03-10 11:30:00,115.52,115.72,115.14,115.67,23067.0,108.2058,108.3932,107.8499,108.3463,23067.0
2021-03-10 12:00:00,115.67,116.09,115.61,116.05,19744.0,108.3463,108.7397,108.2901,108.7023,19744.0
2021-03-10 12:30:00,116.08,116.47,115.94,116.15,18779.0,108.7304,109.0957,108.5992,108.7959,18779.0
2021-03-10 13:00:00,116.04,116.2,115.77,116.05,20895.0,108.6929,108.8428,108.44,108.7023,20895.0
2021-03-10 13:30:00,116.03,116.11,115.7,115.77,28988.0,108.6835,108.7585,108.3744,108.44,28988.0
2021-03-10 14:00:00,115.71,116.07,115.57,115.92,51684.0,108.3838,108.721,108.2527,108.5805,51684.0
2021-03-10 14:30:00,115.88,116.28,115.71,116.0,27879.0,108.543,108.9177,108.3838,108.6554,27879.0
2021-03-10 15:00:00,116.02,116.03,115.67,115.83,41000.0,108.6742,108.6835,108.3463,108.4962,41000.0
2021-03-10 15:30:00,115.83,116.39,115.74,115.93,98517.0,108.4962,109.0207,108.4119,108.5899,98517.0
2021-03-11 09:30:00,116.33,116.56,115.44,115.59,28880.0,108.9645,109.18,108.1309,108.2714,28880.0
2021-03-11 10:00:00,115.7,115.85,115.29,115.5,37063.0,108.3744,108.5149,107.9904,108.1871,37063.0
2021-03-11 10:30:00,115.59,115.88,115.12,115.75,18279.0,108.2714,108.543,107.8312,108.4213,18279.0
2021-03-11 11:00:00,115.7,116.07,115.1,115.85,42009.0,108.3744,108.721,107.8124,108.5149,42009.0
2021-03-11 11:30:00,115.95,116.14,115.37,115.37,13308.0,108.6086,108.7866,108.0653,108.0653,13308.0
2021-03-11 12:00:00,115.35,115.46,114.67,115.06,51429.0,108.0466,108.1496,107.4097,107.775,51429.0
2021-03-11 12:30:00,115.15,115.58,115.05,115.58,11274.0,107.8593,108.262,107.7656,108.262,11274.0
2021-03-11 13:00:00,115.75,115.92,115.61,115.85,10370.0,108.4213,108.5805,108.2901,108.5149,10370.0
2021-03-11 13:30:00,115.81,116.06,115.7,115.89,15621.0,108.4775,108.7116,108.3744,108.5524,15621.0
2021-03-11 14:00:00,115.93,116.53,115.93,116.12,18956.0,108.5899,109.1519,108.5899,108.7678,18956.0
2021-03-11 14:30:00,116.13,116.18,115.69,115.7,16066.0,108.7772,108.824,108.3651,108.3744,16066.0
2021-03-11 15:00:00,115.72,115.72,115.21,115.41,19476.0,108.3932,108.3932,107.9155,108.1028,19476.0
2021-03-11 15:30:00,115.37,115.43,114.94,115.0,56811.0,108.0653,108.1215,107.6626,107.7188,56811.0
2021-03-12 09:30:00,116.29,116.49,115.6,115.88,20929.0,108.9271,109.1144,108.2808,108.543,20929.0
2021-03-12 10:00:00,115.92,116.59,115.85,116.15,44725.0,108.5805,109.2081,108.5149,108.7959,44725.0
2021-03-12 10:30:00,116.19,116.7,116.12,116.52,13263.0,108.8334,109.3111,108.7678,109.1425,13263.0
2021-03-12 11:00:00,116.47,116.84,116.11,116.84,19430.0,109.0957,109.4423,108.7585,109.4423,19430.0
2021-03-12 11:30:00,116.84,116.87,116.48,116.65,15989.0,109.4423,109.4704,109.1051,109.2643,15989.0
2021-03-12 12:00:00,116.63,116.76,116.12,116.73,14158.0,109.2456,109.3673,108.7678,109.3392,14158.0
2021-03-12 12:30:00,116.8,117.05,116.55,116.63,14277.0,109.4048,109.639,109.1706,109.2456,14277.0
2021-03-12 13:00:00,116.6,116.8,116.46,116.53,10645.0,109.2175,109.4048,109.0863,109.1519,10645.0
2021-03-12 13:30:00,116.52,116.67,116.34,116.65,13237.0,109.1425,109.283,108.9739,109.2643,13237.0
2021-03-12 14:00:00,116.58,117.14,116.44,117.04,20144.0,109.1987,109.7233,109.0676,109.6296,20144.0
2021-03-12 14:30:00,117.04,117.24,116.7,116.84,19929.0,109.6296,109.8169,109.3111,109.4423,19929.0
2021-03-12 15:00:00,116.85,117.05,116.66,116.92,18327.0,109.4516,109.639,109.2737,109.5172,18327.0
2021-03-12 15:30:00,116.96,117.3,116.93,117.3,53168.0,109.5547,109.8731,109.5266,109.8731,53168.0
2021-03-15 09:30:00,116.52,117.72,116.52,117.11,39376.0,109.1425,110.2665,109.1425,109.6952,39376.0
2021-03-15 10:00:00,117.06,117.97,116.79,117.96,34176.0,109.6483,110.5007,109.3954,110.4913,34176.0
2021-03-15 10:30:00,117.98,118.1,117.08,117.1,50681.0,110.5101,110.6225,109.6671,109.6858,50681.0
2021-03-15 11:00:00,117.07,117.25,116.42,116.9,28296.0,109.6577,109.8263,109.0488,109.4985,28296.0
2021-03-15 11:30:00,116.93,117.17,116.76,117.13,22064.0,109.5266,109.7514,109.3673,109.7139,22064.0
2021-03-15 12:00:00,117.18,117.72,117.14,117.6,17306.0,109.7607,110.2665,109.7233,110.1541,17306.0
2021-03-15 12:30:00,117.61,118.16,117.54,117.94,21780.0,110.1635,110.6787,110.0979,110.4726,21780.0
2021-03-15 13:00:00,117.99,118.0,117.04,117.46,57909.0,110.5194,110.5288,109.6296,110.023,57909.0
2021-03-15 13:30:00,117.46,117.49,116.82,117.27,36639.0,110.023,110.0511,109.4235,109.845,36639.0
2021-03-15 14:00:00,117.23,117.99,117.22,117.72,33809.0,109.8076,110.5194,109.7982,110.2665,33809.0
2021-03-15 14:30:00,117.75,117.82,117.44,117.54,27398.0,110.2946,110.3602,110.0043,110.0979,27398.0
2021-03-15 15:00:00,117.54,117.66,117.32,117.45,32676.0,110.0979,110.2103,109.8919,110.0136,32676.0
2021-03-15 15:30:00,117.45,118.13,117.08,118.06,217613.0,110.0136,110.6506,109.6671,110.585,217613.0
2021-03-16 09:30:00,118.9,122.74,118.51,120.71,139930.0,111.7023,115.3098,111.3359,113.4027,139930.0
2021-03-16 10:00:00,120.85,121.8,119.91,121.74,62519.0,113.5342,114.4267,112.6511,114.3704,62519.0
2021-03-16 10:30:00,121.69,121.76,120.77,120.77,27775.0,114.3234,114.3891,113.4591,113.4591,27775.0
2021-03-16 11:00:00,120.69,121.34,120.61,120.97,37670.0,113.3839,113.9946,113.3088,113.647,37670.0
2021-03-16 11:30:00,120.97,121.15,120.62,120.88,23216.0,113.647,113.8161,113.3182,113.5624,23216.0
2021-03-16 12:00:00,120.95,121.08,119.6,120.23,41273.0,113.6282,113.7503,112.3599,112.9518,41273.0
2021-03-16 12:30:00,120.25,121.08,120.19,120.9,16086.0,112.9706,113.7503,112.9142,113.5812,16086.0
2021-03-16 13:00:00,120.94,121.17,120.81,121.15,15867.0,113.6188,113.8349,113.4967,113.8161,15867.0
2021-03-16 13:30:00,121.08,121.67,120.86,121.11,38300.0,113.7503,114.3046,113.5436,113.7785,38300.0
2021-03-16 14:00:00,121.35,121.82,121.26,121.42,19196.0,114.004,114.4455,113.9194,114.0697,19196.0
2021-03-16 14:30:00,121.36,121.79,121.34,121.55,16950.0,114.0134,114.4173,113.9946,114.1919,16950.0
2021-03-16 15:00:00,121.5,121.72,121.08,121.21,23296.0,114.1449,114.3516,113.7503,113.8724,23296.0
2021-03-16 15:30:00,121.22,121.88,121.03,121.38,133226.0,113.8818,114.5019,113.7033,114.0322,133226.0
2021-03-17 09:30:00,121.19,121.99,121.03,121.44,25459.0,113.8537,114.6052,113.7033,114.0885,25459.0
2021-03-17 10:00:00,121.36,122.63,121.17,122.41,35503.0,114.0134,115.2065,113.8349,114.9998,35503.0
2021-03-17 10:30:00,122.42,122.5,121.22,121.22,44827.0,115.0092,115.0844,113.8818,113.8818,44827.0
2021-03-17 11:00:00,121.21,122.18,121.21,121.85,35494.0,113.8724,114.7837,113.8724,114.4737,35494.0
2021-03-17 11:30:00,121.85,122.3,121.25,121.81,194759.0,114.4737,114.8965,113.91,114.4361,194759.0
2021-03-17 12:00:00,121.78,123.25,121.78,123.01,49378.0,114.4079,115.789,114.4079,115.5635,49378.0
2021-03-17 12:30:00,123.0,123.06,122.55,122.84,25954.0,115.5541,115.6105,115.1313,115.4038,25954.0
2021-03-17 13:00:00,123.01,123.15,122.26,122.31,21641.0,115.5635,115.695,114.8589,114.9059,21641.0
2021-03-17 13:30:00,122.3,122.6,121.96,122.11,19965.0,114.8965,115.1783,114.577,114.718,19965.0
2021-03-17 14:00:00,122.18,123.16,122.09,122.22,45915.0,114.7837,115.7044,114.6992,114.8213,45915.0
2021-03-17 14:30:00,122.17,123.56,122.17,123.25,30188.0,114.7743,116.0802,114.7743,115.789,30188.0
2021-03-17 15:00:00,123.21,123.24,122.51,122.6,35006.0,115.7514,115.7796,115.0937,115.1783,35006.0
2021-03-17 15:30:00,122.66,122.92,122.37,122.56,95559.0,115.2347,115.4789,114.9622,115.1407,95559.0
2021-03-18 09:30:00,121.9,122.55,121.64,122.04,20097.0,114.5207,115.1313,114.2764,114.6522,20097.0
2021-03-18 10:00:00,122.1,122.36,121.8,121.91,23786.0,114.7086,114.9528,114.4267,114.5301,23786.0
2021-03-18 10:30:00,121.96,122.35,121.85,121.88,25235.0,114.577,114.9434,114.4737,114.5019,25235.0
2021-03-18 11:00:00,122.05,123.1,121.9,123.07,23848.0,114.6616,115.648,114.5207,115.6198,23848.0
2021-03-18 11:30:00,123.06,123.37,122.8,123.23,14650.0,115.6105,115.9017,115.3662,115.7702,14650.0
2021-03-18 12:00:00,123.29,123.42,122.81,123.05,15414.0,115.8265,115.9487,115.3756,115.6011,15414.0
2021-03-18 12:30:00,122.92,123.0,122.26,122.37,12694.0,115.4789,115.5541,114.8589,114.9622,12694.0
2021-03-18 13:00:00,122.36,122.99,122.3,122.88,50304.0,114.9528,115.5447,114.8965,115.4413,50304.0
2021-03-18 13:30:00,122.85,123.0,122.69,122.78,15357.0,115.4132,115.5541,115.2629,115.3474,15357.0
2021-03-18 14:00:00,122.74,122.79,122.39,122.71,23826.0,115.3098,115.3568,114.981,115.2816,23826.0
2021-03-18 14:30:00,122.65,122.69,121.69,122.18,42455.0,115.2253,115.2629,114.3234,114.7837,42455.0
2021-03-18 15:00:00,122.22,122.23,121.91,122.1,38405.0,114.8213,114.8307,114.5301,114.7086,38405.0
2021-03-18 15:30:00,122.2,122.39,121.53,121.92,108265.0,114.8025,114.981,114.1731,114.5395,108265.0
2021-03-19 09:30:00,121.74,121.74,120.0,120.26,68285.0,114.3704,114.3704,112.7357,112.98,68285.0
2021-03-19 10:00:00,120.55,121.62,120.51,121.39,23871.0,113.2524,114.2576,113.2148,114.0415,23871.0
2021-03-19 10:30:00,121.43,121.7,120.66,120.77,20882.0,114.0791,114.3328,113.3557,113.4591,20882.0
2021-03-19 11:00:00,120.84,120.88,120.45,120.65,8281.0,113.5248,113.5624,113.1585,113.3463,8281.0
2021-03-19 11:30:00,120.47,121.42,120.47,121.15,6430.0,113.1772,114.0697,113.1772,113.8161,6430.0
2021-03-19 12:00:00,121.15,121.17,120.68,120.69,14411.0,113.8161,113.8349,113.3745,113.3839,14411.0
2021-03-19 12:30:00,120.68,120.9,120.6,120.84,5587.0,113.3745,113.5812,113.2994,113.5248,5587.0
2021-03-19 13:00:00,120.81,120.82,120.47,120.56,10541.0,113.4967,113.5061,113.1772,113.2618,10541.0
2021-03-19 13:30:00,120.66,121.18,120.47,121.12,11947.0,113.3557,113.8443,113.1772,113.7879,11947.0
2021-03-19 14:00:00,121.18,121.32,120.93,121.13,12363.0,113.8443,113.9758,113.6094,113.7973,12363.0
2021-03-19 14:30:00,121.13,121.27,120.62,120.83,22036.0,113.7973,113.9288,113.3182,113.5154,22036.0
2021-03-19 15:00:00,120.77,121.03,120.03,120.96,93750.0,113.4591,113.7033,112.7639,113.6376,93750.0
2021-03-19 15:30:00,120.99,121.06,119.72,119.88,85457.0,113.6658,113.7315,112.4726,112.623,85457.0
2021-03-22 09:30:00,119.38,119.76,118.23,118.88,21577.0,112.1532,112.5102,111.0728,111.6835,21577.0
2021-03-22 10:00:00,118.72,119.56,118.63,119.56,39228.0,111.5332,112.3223,111.4486,112.3223,39228.0
2021-03-22 10:30:00,119.48,119.73,118.98,119.09,50990.0,112.2472,112.482,111.7774,111.8808,50990.0
2021-03-22 11:00:00,118.93,119.47,118.79,119.47,15875.0,111.7305,112.2378,111.5989,112.2378,15875.0
2021-03-22 11:30:00,119.47,120.03,119.45,119.92,18359.0,112.2378,112.7639,112.219,112.6605,18359.0
2021-03-22 12:00:00,120.06,120.09,119.58,119.8,15056.0,112.7921,112.8202,112.3411,112.5478,15056.0
2021-03-22 12:30:00,119.82,120.35,119.79,120.31,13009.0,112.5666,113.0645,112.5384,113.0269,13009.0
2021-03-22 13:00:00,120.34,120.52,120.14,120.28,14674.0,113.0551,113.2242,112.8672,112.9987,14674.0
2021-03-22 13:30:00,120.37,120.48,119.91,120.02,14161.0,113.0833,113.1866,112.6511,112.7545,14161.0
2021-03-22 14:00:00,120.03,120.42,120.0,120.26,10460.0,112.7639,113.1303,112.7357,112.98,10460.0
2021-03-22 14:30:00,120.27,120.58,120.24,120.27,10778.0,112.9893,113.2806,112.9612,112.9893,10778.0
2021-03-22 15:00:00,120.24,120.7,120.2,120.5,33294.0,112.9612,113.3933,112.9236,113.2054,33294.0
2021-03-22 15:30:00,120.51,120.94,120.36,120.42,94624.0,113.2148,113.6188,113.0739,113.1303,94624.0
2021-03-23 09:30:00,119.38,121.07,119.03,120.86,19253.0,112.1532,113.7409,111.8244,113.5436,19253.0
2021-03-23 10:00:00,120.86,120.86,119.67,120.47,16147.0,113.5436,113.5436,112.4257,113.1772,16147.0
2021-03-23 10:30:00,120.48,120.62,119.67,119.87,15956.0,113.1866,113.3182,112.4257,112.6136,15956.0
2021-03-23 11:00:00,119.91,120.85,119.84,120.84,21913.0,112.6511,113.5342,112.5854,113.5248,21913.0
2021-03-23 11:30:00,120.85,120.89,120.29,120.33,19693.0,113.5342,113.5718,113.0081,113.0457,19693.0
2021-03-23 12:00:00,120.4,120.5,119.82,119.82,21875.0,113.1115,113.2054,112.5666,112.5666,21875.0
2021-03-23 12:30:00,119.85,120.44,119.63,120.41,15690.0,112.5948,113.1491,112.3881,113.1209,15690.0
2021-03-23 13:00:00,120.44,120.71,120.13,120.26,12474.0,113.1491,113.4027,112.8578,112.98,12474.0
2021-03-23 13:30:00,120.32,120.42,120.0,120.13,30948.0,113.0363,113.1303,112.7357,112.8578,30948.0
2021-03-23 14:00:00,120.16,120.54,120.04,120.39,31830.0,112.886,113.243,112.7733,113.1021,31830.0
2021-03-23 14:30:00,120.44,120.54,120.02,120.26,34438.0,113.1491,113.243,112.7545,112.98,34438.0
2021-03-23 15:00:00,120.27,120.3,119.18,119.29,24530.0,112.9893,113.0175,111.9653,112.0687,24530.0
2021-03-23 15:30:00,119.25,119.65,119.02,119.23,110085.0,112.0311,112.4069,111.815,112.0123,110085.0
2021-03-24 09:30:00,120.43,122.58,119.85,122.41,57029.0,113.1397,115.1595,112.5948,114.9998,57029.0
2021-03-24 10:00:00,122.37,122.87,122.2,122.4,22900.0,114.9622,115.432,114.8025,114.9904,22900.0
2021-03-24 10:30:00,122.39,123.31,122.39,122.58,17054.0,114.981,115.8453,114.981,115.1595,17054.0
2021-03-24 11:00:00,122.68,123.09,122.05,122.15,18790.0,115.2535,115.6386,114.6616,114.7555,18790.0
2021-03-24 11:30:00,122.13,122.83,121.72,122.79,29691.0,114.7368,115.3944,114.3516,115.3568,29691.0
2021-03-24 12:00:00,122.72,122.78,122.25,122.49,18731.0,115.291,115.3474,114.8495,115.075,18731.0
2021-03-24 12:30:00,122.51,122.66,122.06,122.32,15134.0,115.0937,115.2347,114.671,114.9152,15134.0
2021-03-24 13:00:00,122.31,122.37,121.36,121.85,14599.0,114.9059,114.9622,114.0134,114.4737,14599.0
2021-03-24 13:30:00,121.88,121.94,121.29,121.7,16613.0,114.5019,114.5583,113.9476,114.3328,16613.0
2021-03-24 14:00:00,121.62,121.78,121.33,121.36,21434.0,114.2576,114.4079,113.9852,114.0134,21434.0
2021-03-24 14:30:00,121.37,122.06,121.23,121.93,28637.0,114.0228,114.671,113.8912,114.5489,28637.0
2021-03-24 15:00:00,121.8,122.23,121.79,122.01,22595.0,114.4267,114.8307,114.4173,114.624,22595.0
2021-03-24 15:30:00,121.98,122.68,121.65,121.65,198759.0,114.5958,115.2535,114.2858,114.2858,198759.0
2021-03-25 09:30:00,122.04,122.37,120.94,121.27,29590.0,114.6522,114.9622,113.6188,113.9288,29590.0
2021-03-25 10:00:00,121.17,121.69,120.61,121.41,28298.0,113.8349,114.3234,113.3088,114.0603,28298.0
2021-03-25 10:30:00,121.44,121.58,120.52,120.85,18886.0,114.0885,114.22,113.2242,113.5342,18886.0
2021-03-25 11:00:00,120.88,121.62,120.69,121.49,14684.0,113.5624,114.2576,113.3839,114.1355,14684.0
2021-03-25 11:30:00,121.53,122.12,121.42,122.07,14868.0,114.1731,114.7274,114.0697,114.6804,14868.0
2021-03-25 12:00:00,121.99,122.09,121.34,121.34,18567.0,114.6052,114.6992,113.9946,113.9946,18567.0
2021-03-25 12:30:00,121.35,122.26,121.34,122.09,13342.0,114.004,114.8589,113.9946,114.6992,13342.0
2021-03-25 13:00:00,121.97,122.44,121.92,122.01,14256.0,114.5864,115.028,114.5395,114.624,14256.0
2021-03-25 13:30:00,122.08,122.67,121.88,122.45,17530.0,114.6898,115.2441,114.5019,115.0374,17530.0
2021-03-25 14:00:00,122.39,122.73,122.26,122.52,15375.0,114.981,115.3004,114.8589,115.1031,15375.0
2021-03-25 14:30:00,122.48,123.03,122.35,122.86,16005.0,115.0656,115.5823,114.9434,115.4226,16005.0
2021-03-25 15:00:00,122.81,123.32,122.63,123.2,22633.0,115.3756,115.8547,115.2065,115.742,22633.0
2021-03-25 15:30:00,123.16,123.68,122.82,123.47,169039.0,115.7044,116.1929,115.385,115.9956,169039.0
2021-03-26 09:30:00,124.56,125.77,123.75,124.9,29071.0,117.0196,118.1564,116.2587,117.3391,29071.0
2021-03-26 10:00:00,124.93,125.22,124.37,124.86,15663.0,117.3672,117.6397,116.8411,117.3015,15663.0
2021-03-26 10:30:00,124.93,125.21,124.47,124.52,17222.0,117.3672,117.6303,116.9351,116.9821,17222.0
2021-03-26 11:00:00,124.44,124.68,124.12,124.48,13808.0,116.9069,117.1324,116.6063,116.9445,13808.0
2021-03-26 11:30:00,124.46,125.45,124.37,125.27,17979.0,116.9257,117.8558,116.8411,117.6867,17979.0
2021-03-26 12:00:00,125.2,125.39,124.78,124.99,9143.0,117.6209,117.7994,117.2263,117.4236,9143.0
2021-03-26 12:30:00,124.99,125.44,124.95,125.28,6108.0,117.4236,117.8464,117.386,117.6961,6108.0
2021-03-26 13:00:00,125.3,126.11,125.3,125.85,18209.0,117.7149,118.4758,117.7149,118.2316,18209.0
2021-03-26 13:30:00,125.9,126.03,125.26,125.95,24315.0,118.2785,118.4007,117.6773,118.3255,24315.0
2021-03-26 14:00:00,126.01,126.31,125.36,125.77,45130.0,118.3819,118.6637,117.7712,118.1564,45130.0
2021-03-26 14:30:00,125.68,126.52,125.68,126.33,16125.0,118.0718,118.861,118.0718,118.6825,16125.0
2021-03-26 15:00:00,126.33,126.36,125.69,125.73,24166.0,118.6825,118.7107,118.0812,118.1188,24166.0
2021-03-26 15:30:00,125.73,126.82,125.6,126.73,59303.0,118.1188,119.1428,117.9967,119.0583,59303.0
2021-03-29 09:30:00,126.74,128.41,126.34,128.02,49385.0,119.0677,120.6366,118.6919,120.2702,49385.0
2021-03-29 10:00:00,128.01,128.28,127.22,127.39,39437.0,120.2608,120.5145,119.5186,119.6783,39437.0
2021-03-29 10:30:00,127.27,127.58,127.01,127.45,16127.0,119.5656,119.8568,119.3213,119.7347,16127.0
2021-03-29 11:00:00,127.37,128.26,127.23,128.21,22303.0,119.6595,120.4957,119.528,120.4487,22303.0
2021-03-29 11:30:00,128.19,128.39,127.73,127.87,52943.0,120.4299,120.6178,119.9977,120.1293,52943.0
2021-03-29 12:00:00,127.87,127.93,126.87,127.27,41942.0,120.1293,120.1856,119.1898,119.5656,41942.0
2021-03-29 12:30:00,127.25,127.55,127.05,127.09,42301.0,119.5468,119.8286,119.3589,119.3965,42301.0
2021-03-29 13:00:00,127.14,127.34,126.77,127.06,29130.0,119.4435,119.6314,119.0959,119.3683,29130.0
2021-03-29 13:30:00,127.0,127.35,126.78,126.86,25117.0,119.3119,119.6408,119.1053,119.1804,25117.0
2021-03-29 14:00:00,126.88,127.5,126.67,127.31,25174.0,119.1992,119.7817,119.0019,119.6032,25174.0
2021-03-29 14:30:00,127.3,127.31,126.7,126.94,22460.0,119.5938,119.6032,119.0301,119.2556,22460.0
2021-03-29 15:00:00,127.02,127.18,126.6,126.73,26744.0,119.3307,119.481,118.9362,119.0583,26744.0
2021-03-29 15:30:00,126.76,126.77,125.7,126.25,137834.0,119.0865,119.0959,118.0906,118.6073,137834.0
2021-03-30 09:30:00,125.83,126.3,124.75,125.06,50341.0,118.2128,118.6543,117.1981,117.4894,50341.0
2021-03-30 10:00:00,125.13,125.46,124.5,125.21,21927.0,117.5551,117.8652,116.9633,117.6303,21927.0
2021-03-30 10:30:00,125.31,126.14,125.21,125.59,21704.0,117.7242,118.504,117.6303,117.9873,21704.0
2021-03-30 11:00:00,125.57,125.76,124.86,125.04,17367.0,117.9685,118.147,117.3015,117.4706,17367.0
2021-03-30 11:30:00,124.99,125.9,124.86,125.23,16328.0,117.4236,118.2785,117.3015,117.6491,16328.0
2021-03-30 12:00:00,125.2,125.47,124.74,124.88,19967.0,117.6209,117.8746,117.1888,117.3203,19967.0
2021-03-30 12:30:00,124.87,124.89,124.44,124.68,19109.0,117.3109,117.3297,116.9069,117.1324,19109.0
2021-03-30 13:00:00,124.65,125.17,124.53,124.8,19013.0,117.1042,117.5927,116.9915,117.2451,19013.0
2021-03-30 13:30:00,124.79,125.03,124.69,124.93,17480.0,117.2357,117.4612,117.1418,117.3672,17480.0
2021-03-30 14:00:00,124.85,125.41,124.75,125.38,24451.0,117.2921,117.8182,117.1981,117.79,24451.0
2021-03-30 14:30:00,125.37,125.58,125.14,125.54,17861.0,117.7806,117.9779,117.5645,117.9403,17861.0
2021-03-30 15:00:00,125.54,125.68,125.45,125.64,20345.0,117.9403,118.0718,117.8558,118.0343,20345.0
2021-03-30 15:30:00,125.64,125.68,124.95,125.3,74136.0,118.0343,118.0718,117.386,117.7149,74136.0
2021-03-31 09:30:00,124.75,125.64,124.09,124.85,47587.0,117.1981,118.0343,116.5781,117.2921,47587.0
2021-03-31 10:00:00,124.73,125.11,124.22,124.52,15026.0,117.1794,117.5364,116.7002,116.9821,15026.0
2021-03-31 10:30:00,124.54,125.8,124.46,125.76,14418.0,117.0009,118.1846,116.9257,118.147,14418.0
2021-03-31 11:00:00,125.79,125.79,125.06,125.14,12225.0,118.1752,118.1752,117.4894,117.5645,12225.0
2021-03-31 11:30:00,125.28,126.08,125.16,125.99,11200.0,117.6961,118.4476,117.5833,118.3631,11200.0
2021-03-31 12:00:00,126.02,126.22,125.75,125.86,11414.0,118.3913,118.5792,118.1376,118.241,11414.0
2021-03-31 12:30:00,125.88,126.58,125.79,126.47,12358.0,118.2597,118.9174,118.1752,118.814,12358.0
2021-03-31 13:00:00,126.53,126.65,125.91,126.09,14995.0,118.8704,118.9831,118.2879,118.457,14995.0
2021-03-31 13:30:00,126.03,126.29,125.73,126.21,14811.0,118.4007,118.6449,118.1188,118.5698,14811.0
2021-03-31 14:00:00,126.18,126.34,125.98,126.05,30830.0,118.5416,118.6919,118.3537,118.4194,30830.0
2021-03-31 14:30:00,126.15,126.26,125.59,125.68,24636.0,118.5134,118.6167,117.9873,118.0718,24636.0
2021-03-31 15:00:00,125.66,126.1,125.39,125.94,19695.0,118.0531,118.4664,117.7994,118.3161,19695.0
2021-03-31 15:30:00,125.91,126.1,125.49,125.61,62874.0,118.2879,118.4664,117.8933,118.0061,62874.0
2021-04-01 09:30:00,125.85,126.65,124.62,125.58,42742.0,118.2316,118.9831,117.076,117.9779,42742.0
2021-04-01 10:00:00,125.58,127.09,125.58,127.09,44157.0,117.9779,119.3965,117.9779,119.3965,44157.0
2021-04-01 10:30:00,127.14,127.29,126.7,126.9,87654.0,119.4435,119.5844,119.0301,119.218,87654.0
2021-04-01 11:00:00,126.94,126.94,126.37,126.7,30088.0,119.2556,119.2556,118.7201,119.0301,30088.0
2021-04-01 11:30:00,126.76,127.13,126.61,127.05,27305.0,119.0865,119.4341,118.9455,119.3589,27305.0
2021-04-01 12:00:00,127.14,127.42,127.09,127.15,34795.0,119.4435,119.7065,119.3965,119.4529,34795.0
2021-04-01 12:30:00,127.08,127.24,126.93,126.98,16436.0,119.3871,119.5374,119.2462,119.2932,16436.0
2021-04-01 13:00:00,126.94,127.35,126.94,127.32,16941.0,119.2556,119.6408,119.2556,119.6126,16941.0
2021-04-01 13:30:00,127.27,127.75,127.17,127.59,27662.0,119.5656,120.0165,119.4716,119.8662,27662.0
2021-04-01 14:00:00,127.59,127.7,127.14,127.15,17474.0,119.8662,119.9696,119.4435,119.4529,17474.0
2021-04-01 14:30:00,127.11,127.84,127.1,127.67,24367.0,119.4153,120.1011,119.4059,119.9414,24367.0
2021-04-01 15:00:00,127.58,127.63,126.99,127.0,20397.0,119.8568,119.9038,119.3025,119.3119,20397.0
2021-04-01 15:30:00,127.04,128.0,127.03,127.76,116533.0,119.3495,120.2514,119.3401,120.0259,116533.0
2021-04-05 09:30:00,128.95,129.3,128.68,128.91,33991.0,121.1439,121.4727,120.8902,121.1063,33991.0
2021-04-05 10:00:00,128.97,129.5,128.51,129.48,15848.0,121.1627,121.6606,120.7305,121.6418,15848.0
2021-04-05 10:30:00,129.41,129.68,129.22,129.47,14246.0,121.576,121.8297,121.3976,121.6324,14246.0
2021-04-05 11:00:00,129.49,129.57,128.88,128.91,8816.0,121.6512,121.7264,121.0781,121.1063,8816.0
2021-04-05 11:30:00,128.96,129.53,128.96,129.31,12581.0,121.1533,121.6888,121.1533,121.4821,12581.0
2021-04-05 12:00:00,129.35,129.42,128.7,129.03,6651.0,121.5197,121.5854,120.909,121.2191,6651.0
2021-04-05 12:30:00,129.03,129.25,128.8,128.84,6411.0,121.2191,121.4257,121.003,121.0406,6411.0
2021-04-05 13:00:00,128.76,128.76,128.45,128.57,9381.0,120.9654,120.9654,120.6742,120.7869,9381.0
2021-04-05 13:30:00,128.51,128.96,128.5,128.89,12392.0,120.7305,121.1533,120.7211,121.0875,12392.0
2021-04-05 14:00:00,128.88,129.05,128.69,128.81,15799.0,121.0781,121.2378,120.8996,121.0124,15799.0
2021-04-05 14:30:00,128.8,129.06,128.73,128.88,14385.0,121.003,121.2472,120.9372,121.0781,14385.0
2021-04-05 15:00:00,128.88,129.49,128.68,129.48,16678.0,121.0781,121.6512,120.8902,121.6418,16678.0
2021-04-05 15:30:00,129.43,130.06,129.43,129.96,107877.0,121.5948,122.1867,121.5948,122.0928,107877.0
2021-04-06 09:30:00,133.63,133.99,132.36,133.2,223184.0,125.5406,125.8788,124.3475,125.1366,223184.0
2021-04-06 10:00:00,133.19,134.42,133.19,134.18,120447.0,125.1272,126.2828,125.1272,126.0573,120447.0
2021-04-06 10:30:00,134.18,134.44,133.11,133.43,59780.0,126.0573,126.3016,125.0521,125.3527,59780.0
2021-04-06 11:00:00,133.39,133.85,132.94,133.69,54853.0,125.3151,125.7473,124.8924,125.597,54853.0
2021-04-06 11:30:00,133.58,133.7,133.22,133.26,43013.0,125.4936,125.6063,125.1554,125.193,43013.0
2021-04-06 12:00:00,133.26,133.59,133.05,133.26,83106.0,125.193,125.503,124.9957,125.193,83106.0
2021-04-06 12:30:00,133.25,133.67,132.97,133.58,42730.0,125.1836,125.5782,124.9205,125.4936,42730.0
2021-04-06 13:00:00,133.6,133.9,133.12,133.19,63398.0,125.5124,125.7942,125.0615,125.1272,63398.0
2021-04-06 13:30:00,133.17,133.3,132.58,132.58,50368.0,125.1084,125.2306,124.5542,124.5542,50368.0
2021-04-06 14:00:00,132.61,132.71,131.98,132.02,59760.0,124.5823,124.6763,123.9905,124.0281,59760.0
2021-04-06 14:30:00,131.99,132.1,131.54,131.65,42688.0,123.9999,124.1032,123.5771,123.6804,42688.0
2021-04-06 15:00:00,131.61,131.66,131.01,131.42,60727.0,123.6429,123.6898,123.0792,123.4644,60727.0
2021-04-06 15:30:00,131.47,131.93,131.4,131.5,184678.0,123.5113,123.9435,123.4456,123.5395,184678.0
2021-04-07 09:30:00,130.75,131.28,129.69,130.19,31421.0,122.8349,123.3328,121.8391,122.3088,31421.0
2021-04-07 10:00:00,130.14,130.68,129.79,130.66,20253.0,122.2619,122.7692,121.933,122.7504,20253.0
2021-04-07 10:30:00,130.68,131.11,130.52,131.04,14921.0,122.7692,123.1731,122.6189,123.1074,14921.0
2021-04-07 11:00:00,130.97,131.13,130.68,131.07,17434.0,123.0416,123.1919,122.7692,123.1356,17434.0
2021-04-07 11:30:00,131.12,131.4,130.84,131.34,19116.0,123.1825,123.4456,122.9195,123.3892,19116.0
2021-04-07 12:00:00,131.36,131.5,131.06,131.09,12420.0,123.408,123.5395,123.1262,123.1543,12420.0
2021-04-07 12:30:00,131.12,131.42,131.06,131.27,9863.0,123.1825,123.4644,123.1262,123.3235,9863.0
2021-04-07 13:00:00,131.21,131.38,131.17,131.29,10995.0,123.2671,123.4268,123.2295,123.3422,10995.0
2021-04-07 13:30:00,131.26,131.48,131.12,131.31,14168.0,123.3141,123.5207,123.1825,123.361,14168.0
2021-04-07 14:00:00,131.26,131.62,131.26,131.34,15110.0,123.3141,123.6523,123.3141,123.3892,15110.0
2021-04-07 14:30:00,131.36,131.66,131.33,131.52,21586.0,123.408,123.6898,123.3798,123.5583,21586.0
2021-04-07 15:00:00,131.54,131.87,131.47,131.64,41091.0,123.5771,123.8871,123.5113,123.6711,41091.0
2021-04-07 15:30:00,131.61,131.93,131.34,131.36,96028.0,123.6429,123.9435,123.3892,123.408,96028.0
2021-04-08 09:30:00,131.23,131.53,129.97,130.11,18958.0,123.2859,123.5677,122.1021,122.2337,18958.0
2021-04-08 10:00:00,130.02,130.74,129.53,130.71,29343.0,122.1491,122.8255,121.6888,122.7974,29343.0
2021-04-08 10:30:00,130.77,131.5,130.56,131.38,28721.0,122.8537,123.5395,122.6564,123.4268,28721.0
2021-04-08 11:00:00,131.46,131.46,130.68,130.73,18056.0,123.502,123.502,122.7692,122.8161,18056.0
2021-04-08 11:30:00,130.74,130.93,130.39,130.39,21780.0,122.8255,123.004,122.4967,122.4967,21780.0
2021-04-08 12:00:00,130.42,130.77,130.03,130.51,21995.0,122.5249,122.8537,122.1585,122.6095,21995.0
2021-04-08 12:30:00,130.51,131.17,130.47,131.14,30197.0,122.6095,123.2295,122.5719,123.2013,30197.0
2021-04-08 13:00:00,131.14,131.31,130.96,131.2,15166.0,123.2013,123.361,123.0322,123.2577,15166.0
2021-04-08 13:30:00,131.19,131.42,130.59,130.82,24553.0,123.2483,123.4644,122.6846,122.9007,24553.0
2021-04-08 14:00:00,130.9,130.91,130.55,130.67,17446.0,122.9759,122.9852,122.647,122.7598,17446.0
2021-04-08 14:30:00,130.67,131.09,130.63,131.02,20840.0,122.7598,123.1543,122.7222,123.0886,20840.0
2021-04-08 15:00:00,131.0,131.01,130.59,130.81,21934.0,123.0698,123.0792,122.6846,122.8913,21934.0
2021-04-08 15:30:00,130.75,131.08,130.57,130.81,67662.0,122.8349,123.145,122.6658,122.8913,67662.0
2021-04-09 09:30:00,131.77,132.78,131.44,132.12,27940.0,123.7932,124.742,123.4832,124.122,27940.0
2021-04-09 10:00:00,132.03,132.08,131.62,131.75,21642.0,124.0374,124.0844,123.6523,123.7744,21642.0
2021-04-09 10:30:00,131.79,132.16,131.5,132.16,12591.0,123.812,124.1596,123.5395,124.1596,12591.0
2021-04-09 11:00:00,132.19,132.46,132.09,132.19,9674.0,124.1878,124.4414,124.0938,124.1878,9674.0
2021-04-09 11:30:00,132.25,132.25,131.62,131.76,18879.0,124.2441,124.2441,123.6523,123.7838,18879.0
2021-04-09 12:00:00,131.69,131.85,131.18,131.18,13127.0,123.718,123.8683,123.2389,123.2389,13127.0
2021-04-09 12:30:00,131.13,131.62,131.13,131.35,15522.0,123.1919,123.6523,123.1919,123.3986,15522.0
2021-04-09 13:00:00,131.34,131.34,130.69,130.81,25614.0,123.3892,123.3892,122.7786,122.8913,25614.0
2021-04-09 13:30:00,130.83,131.53,130.76,130.92,27484.0,122.9101,123.5677,122.8443,122.9946,27484.0
2021-04-09 14:00:00,130.93,131.2,130.74,130.76,35621.0,123.004,123.2577,122.8255,122.8443,35621.0
2021-04-09 14:30:00,130.78,131.14,130.68,130.88,13387.0,122.8631,123.2013,122.7692,122.9571,13387.0
2021-04-09 15:00:00,130.88,131.38,130.79,131.32,23065.0,122.9571,123.4268,122.8725,123.3704,23065.0
2021-04-09 15:30:00,131.4,131.92,131.34,131.75,79716.0,123.4456,123.9341,123.3892,123.7744,79716.0
2021-04-12 09:30:00,132.16,132.43,131.35,131.78,16053.0,124.1596,124.4132,123.3986,123.8026,16053.0
2021-04-12 10:00:00,131.78,132.17,131.14,131.16,14166.0,123.8026,124.169,123.2013,123.2201,14166.0
2021-04-12 10:30:00,131.31,131.46,130.89,131.2,16887.0,123.361,123.502,122.9665,123.2577,16887.0
2021-04-12 11:00:00,131.17,131.9,130.97,131.83,24397.0,123.2295,123.9153,123.0416,123.8496,24397.0
2021-04-12 11:30:00,131.86,132.23,131.85,131.98,10596.0,123.8777,124.2253,123.8683,123.9905,10596.0
2021-04-12 12:00:00,131.86,132.11,131.77,131.97,19239.0,123.8777,124.1126,123.7932,123.9811,19239.0
2021-04-12 12:30:00,131.89,132.09,131.77,131.86,16893.0,123.9059,124.0938,123.7932,123.8777,16893.0
2021-04-12 13:00:00,131.83,131.86,131.5,131.51,16544.0,123.8496,123.8777,123.5395,123.5489,16544.0
2021-04-12 13:30:00,131.56,131.75,131.44,131.69,20702.0,123.5959,123.7744,123.4832,123.718,20702.0
2021-04-12 14:00:00,131.73,131.79,131.52,131.72,19415.0,123.7556,123.812,123.5583,123.7462,19415.0
2021-04-12 14:30:00,131.72,131.9,131.53,131.72,17943.0,123.7462,123.9153,123.5677,123.7462,17943.0
2021-04-12 15:00:00,131.67,131.9,131.62,131.88,19492.0,123.6992,123.9153,123.6523,123.8965,19492.0
2021-04-12 15:30:00,131.88,132.04,131.57,131.62,88967.0,123.8965,124.0468,123.6053,123.6523,88967.0
2021-04-13 09:30:00,130.67,130.83,129.79,129.94,17335.0,122.7598,122.9101,121.933,122.074,17335.0
2021-04-13 10:00:00,130.15,130.78,129.96,130.2,7660.0,122.2713,122.8631,122.0928,122.3182,7660.0
2021-04-13 10:30:00,130.08,130.38,129.77,129.77,10006.0,122.2055,122.4873,121.9143,121.9143,10006.0
2021-04-13 11:00:00,129.75,130.06,129.68,129.87,13354.0,121.8955,122.1867,121.8297,122.0082,13354.0
2021-04-13 11:30:00,129.79,129.99,129.64,129.66,14201.0,121.933,122.1209,121.7921,121.8109,14201.0
2021-04-13 12:00:00,129.65,129.89,129.52,129.67,18497.0,121.8015,122.027,121.6794,121.8203,18497.0
2021-04-13 12:30:00,129.66,129.66,129.28,129.42,16328.0,121.8109,121.8109,121.4539,121.5854,16328.0
2021-04-13 13:00:00,129.42,129.49,128.94,129.12,29163.0,121.5854,121.6512,121.1345,121.3036,29163.0
2021-04-13 13:30:00,129.12,129.53,129.1,129.45,18974.0,121.3036,121.6888,121.2848,121.6136,18974.0
2021-04-13 14:00:00,129.41,129.83,129.35,129.82,19781.0,121.576,121.9706,121.5197,121.9612,19781.0
2021-04-13 14:30:00,129.74,129.77,129.36,129.63,19834.0,121.8861,121.9143,121.5291,121.7827,19834.0
2021-04-13 15:00:00,129.67,129.84,129.52,129.66,22272.0,121.8203,121.98,121.6794,121.8109,22272.0
2021-04-13 15:30:00,129.64,129.68,129.25,129.35,80007.0,121.7921,121.8297,121.4257,121.5197,80007.0
2021-04-14 09:30:00,129.37,130.07,129.31,129.77,13430.0,121.5385,122.1961,121.4821,121.9143,13430.0
2021-04-14 10:00:00,129.91,130.31,129.91,130.15,5102.0,122.0458,122.4216,122.0458,122.2713,5102.0
2021-04-14 10:30:00,130.21,130.62,129.97,130.03,23308.0,122.3276,122.7128,122.1021,122.1585,23308.0
2021-04-14 11:00:00,130.1,130.8,130.1,130.45,7599.0,122.2243,122.8819,122.2243,122.5531,7599.0
2021-04-14 11:30:00,130.45,130.54,130.07,130.39,7085.0,122.5531,122.6376,122.1961,122.4967,7085.0
2021-04-14 12:00:00,130.31,130.51,130.21,130.39,5814.0,122.4216,122.6095,122.3276,122.4967,5814.0
2021-04-14 12:30:00,130.38,130.82,130.37,130.82,8361.0,122.4873,122.9007,122.4779,122.9007,8361.0
2021-04-14 13:00:00,130.84,131.06,130.7,131.0,18665.0,122.9195,123.1262,122.788,123.0698,18665.0
2021-04-14 13:30:00,131.04,131.22,130.82,131.03,14174.0,123.1074,123.2765,122.9007,123.098,14174.0
2021-04-14 14:00:00,131.0,131.07,130.71,130.82,12720.0,123.0698,123.1356,122.7974,122.9007,12720.0
2021-04-14 14:30:00,130.78,130.86,130.44,130.44,8510.0,122.8631,122.9383,122.5437,122.5437,8510.0
2021-04-14 15:00:00,130.39,130.76,130.38,130.65,10621.0,122.4967,122.8443,122.4873,122.741,10621.0
2021-04-14 15:30:00,130.67,130.7,130.11,130.31,43925.0,122.7598,122.788,122.2337,122.4216,43925.0
2021-04-15 09:30:00,130.1,130.75,129.48,129.72,37983.0,122.2243,122.8349,121.6418,121.8673,37983.0
2021-04-15 10:00:00,129.99,130.29,129.66,129.84,39763.0,122.1209,122.4028,121.8109,121.98,39763.0
2021-04-15 10:30:00,129.84,130.56,129.84,130.48,13046.0,121.98,122.6564,121.98,122.5813,13046.0
2021-04-15 11:00:00,130.59,130.81,130.03,130.12,30013.0,122.6846,122.8913,122.1585,122.2431,30013.0
2021-04-15 11:30:00,130.11,130.44,130.11,130.31,16057.0,122.2337,122.5437,122.2337,122.4216,16057.0
2021-04-15 12:00:00,130.32,130.66,130.21,130.34,12188.0,122.431,122.7504,122.3276,122.4498,12188.0
2021-04-15 12:30:00,130.36,130.44,130.23,130.33,13266.0,122.4685,122.5437,122.3464,122.4404,13266.0
2021-04-15 13:00:00,130.29,130.41,130.07,130.14,14639.0,122.4028,122.5155,122.1961,122.2619,14639.0
2021-04-15 13:30:00,130.05,130.21,129.97,130.1,14957.0,122.1773,122.3276,122.1021,122.2243,14957.0
2021-04-15 14:00:00,130.15,130.23,129.97,130.05,22844.0,122.2713,122.3464,122.1021,122.1773,22844.0
2021-04-15 14:30:00,130.07,130.39,129.95,130.35,20225.0,122.1961,122.4967,122.0834,122.4591,20225.0
2021-04-15 15:00:00,130.38,130.4,130.03,130.37,11038.0,122.4873,122.5061,122.1585,122.4779,11038.0
2021-04-15 15:30:00,130.4,130.86,130.36,130.47,59360.0,122.5061,122.9383,122.4685,122.5719,59360.0
2021-04-16 09:30:00,132.0,132.7,131.56,132.24,64078.0,124.0093,124.6669,123.5959,124.2347,64078.0
2021-04-16 10:00:00,132.17,132.57,131.67,132.01,25466.0,124.169,124.5448,123.6992,124.0187,25466.0
2021-04-16 10:30:00,131.95,132.26,131.62,131.98,24543.0,123.9623,124.2535,123.6523,123.9905,24543.0
2021-04-16 11:00:00,132.06,132.19,131.65,132.09,18412.0,124.0656,124.1878,123.6804,124.0938,18412.0
2021-04-16 11:30:00,132.04,132.32,131.87,132.02,13780.0,124.0468,124.3099,123.8871,124.0281,13780.0
2021-04-16 12:00:00,132.03,132.27,131.97,131.97,27180.0,124.0374,124.2629,123.9811,123.9811,27180.0
2021-04-16 12:30:00,131.95,132.05,131.69,131.7,7884.0,123.9623,124.0562,123.718,123.7274,7884.0
2021-04-16 13:00:00,131.67,132.0,131.55,131.87,9087.0,123.6992,124.0093,123.5865,123.8871,9087.0
2021-04-16 13:30:00,131.89,132.15,131.61,132.06,20107.0,123.9059,124.1502,123.6429,124.0656,20107.0
2021-04-16 14:00:00,132.05,132.71,131.99,132.36,20748.0,124.0562,124.6763,123.9999,124.3475,20748.0
2021-04-16 14:30:00,132.33,132.7,132.16,132.61,20536.0,124.3193,124.6669,124.1596,124.5823,20536.0
2021-04-16 15:00:00,132.65,132.88,132.62,132.85,21852.0,124.6199,124.836,124.5917,124.8078,21852.0
2021-04-16 15:30:00,132.86,133.13,132.65,133.0,87092.0,124.8172,125.0709,124.6199,124.9487,87092.0
2021-04-19 09:30:00,133.22,133.26,131.9,132.27,38237.0,125.1554,125.193,123.9153,124.2629,38237.0
2021-04-19 10:00:00,132.15,133.37,132.0,133.26,31060.0,124.1502,125.2963,124.0093,125.193,31060.0
2021-04-19 10:30:00,133.28,133.28,132.05,132.12,16784.0,125.2118,125.2118,124.0562,124.122,16784.0
2021-04-19 11:00:00,132.09,132.49,132.09,132.47,8891.0,124.0938,124.4696,124.0938,124.4508,8891.0
2021-04-19 11:30:00,132.51,132.78,132.17,132.53,12726.0,124.4884,124.742,124.169,124.5072,12726.0
2021-04-19 12:00:00,132.64,132.97,132.47,132.69,14464.0,124.6105,124.9205,124.4508,124.6575,14464.0
2021-04-19 12:30:00,132.64,132.64,132.27,132.46,11581.0,124.6105,124.6105,124.2629,124.4414,11581.0
2021-04-19 13:00:00,132.4,132.53,132.28,132.35,16165.0,124.385,124.5072,124.2723,124.3381,16165.0
2021-04-19 13:30:00,132.3,132.45,132.22,132.36,13688.0,124.2911,124.432,124.2159,124.3475,13688.0
2021-04-19 14:00:00,132.31,132.68,132.27,132.58,14937.0,124.3005,124.6481,124.2629,124.5542,14937.0
2021-04-19 14:30:00,132.64,132.65,132.23,132.54,20477.0,124.6105,124.6199,124.2253,124.5166,20477.0
2021-04-19 15:00:00,132.55,132.61,132.24,132.25,15992.0,124.526,124.5823,124.2347,124.2441,15992.0
2021-04-19 15:30:00,132.26,132.41,132.08,132.32,64391.0,124.2535,124.3944,124.0844,124.3099,64391.0
2021-04-20 09:30:00,132.7,133.3,132.15,132.92,44246.0,124.6669,125.2306,124.1502,124.8736,44246.0
2021-04-20 10:00:00,132.92,133.14,132.32,132.5,65948.0,124.8736,125.0802,124.3099,124.479,65948.0
2021-04-20 10:30:00,132.48,132.61,131.86,132.33,44846.0,124.4602,124.5823,123.8777,124.3193,44846.0
2021-04-20 11:00:00,132.33,132.38,131.57,131.84,29152.0,124.3193,124.3663,123.6053,123.8589,29152.0
2021-04-20 11:30:00,131.86,131.99,131.58,131.9,9539.0,123.8777,123.9999,123.6147,123.9153,9539.0
2021-04-20 12:00:00,131.96,132.38,131.78,132.14,13616.0,123.9717,124.3663,123.8026,124.1408,13616.0
2021-04-20 12:30:00,132.19,132.39,132.04,132.39,15294.0,124.1878,124.3757,124.0468,124.3757,15294.0
2021-04-20 13:00:00,132.45,132.45,132.03,132.04,18608.0,124.432,124.432,124.0374,124.0468,18608.0
2021-04-20 13:30:00,131.97,132.02,131.63,132.0,17855.0,123.9811,124.0281,123.6617,124.0093,17855.0
2021-04-20 14:00:00,132.0,132.28,131.7,132.18,20494.0,124.0093,124.2723,123.7274,124.1784,20494.0
2021-04-20 14:30:00,132.16,132.25,131.55,131.84,31023.0,124.1596,124.2441,123.5865,123.8589,31023.0
2021-04-20 15:00:00,131.84,132.28,131.68,132.23,17172.0,123.8589,124.2723,123.7086,124.2253,17172.0
2021-04-20 15:30:00,132.28,132.6,132.12,132.38,95700.0,124.2723,124.5729,124.122,124.3663,95700.0
2021-04-21 09:30:00,132.69,133.61,132.57,133.61,45155.0,124.6575,125.5218,124.5448,125.5218,45155.0
2021-04-21 10:00:00,133.76,134.25,133.58,134.25,8812.0,125.6627,126.1231,125.4936,126.1231,8812.0
2021-04-21 10:30:00,134.21,134.83,134.2,134.37,22900.0,126.0855,126.6679,126.0761,126.2358,22900.0
2021-04-21 11:00:00,134.43,134.52,133.78,133.79,16189.0,126.2922,126.3767,125.6815,125.6909,16189.0
2021-04-21 11:30:00,133.81,134.22,133.81,134.1,17827.0,125.7097,126.0949,125.7097,125.9821,17827.0
2021-04-21 12:00:00,134.15,134.33,133.95,134.06,13917.0,126.0291,126.1982,125.8412,125.9446,13917.0
2021-04-21 12:30:00,134.1,134.5,134.04,134.2,16627.0,125.9821,126.3579,125.9258,126.0761,16627.0
2021-04-21 13:00:00,134.16,134.29,133.84,134.06,11898.0,126.0385,126.1606,125.7379,125.9446,11898.0
2021-04-21 13:30:00,134.06,134.45,133.94,134.15,18964.0,125.9446,126.3109,125.8318,126.0291,18964.0
2021-04-21 14:00:00,134.19,134.38,133.9,133.9,16932.0,126.0667,126.2452,125.7942,125.7942,16932.0
2021-04-21 14:30:00,133.94,134.08,133.7,133.84,18188.0,125.8318,125.9633,125.6063,125.7379,18188.0
2021-04-21 15:00:00,133.81,133.84,133.38,133.38,25603.0,125.7097,125.7379,125.3057,125.3057,25603.0
2021-04-21 15:30:00,133.33,133.77,132.95,133.23,105310.0,125.2587,125.6721,124.9018,125.1648,105310.0
2021-04-22 09:30:00,134.66,139.73,134.66,137.91,121165.0,126.5082,131.2713,126.5082,129.5615,121165.0
2021-04-22 10:00:00,138.03,138.66,136.72,138.09,55727.0,129.6742,130.2661,128.4435,129.7306,55727.0
2021-04-22 10:30:00,138.09,138.34,137.32,138.05,39663.0,129.7306,129.9655,129.0072,129.693,39663.0
2021-04-22 11:00:00,138.06,138.37,137.63,137.63,42330.0,129.7024,129.9936,129.2984,129.2984,42330.0
2021-04-22 11:30:00,137.59,137.76,137.26,137.6,78458.0,129.2609,129.4206,128.9508,129.2703,78458.0
2021-04-22 12:00:00,137.54,138.04,137.4,137.41,62329.0,129.2139,129.6836,129.0824,129.0918,62329.0
2021-04-22 12:30:00,137.34,137.88,137.29,137.68,25502.0,129.026,129.5333,128.979,129.3454,25502.0
2021-04-22 13:00:00,137.64,137.82,136.37,136.37,43471.0,129.3078,129.4769,128.1147,128.1147,43471.0
2021-04-22 13:30:00,136.3,136.62,135.73,136.12,52000.0,128.049,128.3496,127.5135,127.8799,52000.0
2021-04-22 14:00:00,136.03,136.69,135.76,136.47,49655.0,127.7953,128.4153,127.5416,128.2087,49655.0
2021-04-22 14:30:00,136.51,136.83,135.95,136.43,27733.0,128.2462,128.5469,127.7201,128.1711,27733.0
2021-04-22 15:00:00,136.4,136.42,135.02,135.24,43078.0,128.1429,128.1617,126.8464,127.0531,43078.0
2021-04-22 15:30:00,135.24,135.59,135.14,135.51,126296.0,127.0531,127.3819,126.9592,127.3068,126296.0
2021-04-23 09:30:00,134.78,136.35,134.3,134.71,86185.0,126.621,128.0959,126.17,126.5552,86185.0
2021-04-23 10:00:00,134.84,135.13,134.56,135.03,30411.0,126.6773,126.9498,126.4143,126.8558,30411.0
2021-04-23 10:30:00,135.03,136.06,134.93,135.85,74492.0,126.8558,127.8235,126.7619,127.6262,74492.0
2021-04-23 11:00:00,135.94,136.22,135.79,135.87,30052.0,127.7107,127.9738,127.5698,127.645,30052.0
2021-04-23 11:30:00,135.93,136.15,135.45,135.92,18932.0,127.7014,127.908,127.2504,127.692,18932.0
2021-04-23 12:00:00,135.92,136.49,135.77,136.43,23786.0,127.692,128.2275,127.551,128.1711,23786.0
2021-04-23 12:30:00,136.39,136.9,136.21,136.65,17964.0,128.1335,128.6126,127.9644,128.3778,17964.0
2021-04-23 13:00:00,136.83,137.24,136.67,137.24,28490.0,128.5469,128.9321,128.3966,128.9321,28490.0
2021-04-23 13:30:00,137.32,137.39,136.66,136.79,26722.0,129.0072,129.073,128.3872,128.5093,26722.0
2021-04-23 14:00:00,136.79,137.51,136.62,137.49,47942.0,128.5093,129.1857,128.3496,129.1669,47942.0
2021-04-23 14:30:00,137.49,138.13,137.43,137.89,46016.0,129.1669,129.7682,129.1106,129.5427,46016.0
2021-04-23 15:00:00,137.98,138.78,137.9,138.64,53196.0,129.6273,130.3788,129.5521,130.2473,53196.0
2021-04-23 15:30:00,138.59,138.83,138.28,138.32,168705.0,130.2003,130.4258,129.9091,129.9467,168705.0
2021-04-26 09:30:00,139.26,140.21,138.55,139.05,44341.0,130.8298,131.7223,130.1628,130.6325,44341.0
2021-04-26 10:00:00,139.02,139.36,138.33,138.35,38333.0,130.6043,130.9237,129.9561,129.9749,38333.0
2021-04-26 10:30:00,138.35,138.84,137.86,137.91,70618.0,129.9749,130.4352,129.5145,129.5615,70618.0
2021-04-26 11:00:00,137.91,138.13,137.72,138.07,22705.0,129.5615,129.7682,129.383,129.7118,22705.0
2021-04-26 11:30:00,138.11,138.23,136.99,137.03,105455.0,129.7494,129.8621,128.6972,128.7348,105455.0
2021-04-26 12:00:00,137.08,137.33,136.8,137.15,16533.0,128.7817,129.0166,128.5187,128.8475,16533.0
2021-04-26 12:30:00,137.14,137.55,136.65,136.71,23489.0,128.8381,129.2233,128.3778,128.4341,23489.0
2021-04-26 13:00:00,136.66,137.03,136.63,136.67,22883.0,128.3872,128.7348,128.359,128.3966,22883.0
2021-04-26 13:30:00,136.73,136.73,135.9,135.99,48706.0,128.4529,128.4529,127.6732,127.7577,48706.0
2021-04-26 14:00:00,135.97,136.54,135.65,136.39,52823.0,127.7389,128.2744,127.4383,128.1335,52823.0
2021-04-26 14:30:00,136.39,136.51,135.96,136.46,46621.0,128.1335,128.2462,127.7295,128.1993,46621.0
2021-04-26 15:00:00,136.42,136.47,136.07,136.07,37629.0,128.1617,128.2087,127.8329,127.8329,37629.0
2021-04-26 15:30:00,135.97,136.58,135.92,136.19,149794.0,127.7389,128.312,127.692,127.9456,149794.0
2021-04-27 09:30:00,136.29,136.64,135.0,136.35,43029.0,128.0396,128.3684,126.8277,128.0959,43029.0
2021-04-27 10:00:00,136.25,136.91,136.25,136.7,27399.0,128.002,128.622,128.002,128.4247,27399.0
2021-04-27 10:30:00,136.74,137.61,136.74,137.31,32817.0,128.4623,129.2797,128.4623,128.9978,32817.0
2021-04-27 11:00:00,137.31,137.81,136.96,137.73,53472.0,128.9978,129.4675,128.669,129.3924,53472.0
2021-04-27 11:30:00,137.69,138.22,137.59,138.19,28320.0,129.3548,129.8527,129.2609,129.8245,28320.0
2021-04-27 12:00:00,138.19,138.64,138.1,138.44,15250.0,129.8245,130.2473,129.74,130.0594,15250.0
2021-04-27 12:30:00,138.45,138.45,137.66,137.81,20197.0,130.0688,130.0688,129.3266,129.4675,20197.0
2021-04-27 13:00:00,137.76,138.05,137.6,137.86,20430.0,129.4206,129.693,129.2703,129.5145,20430.0
2021-04-27 13:30:00,137.83,138.41,137.57,137.71,27310.0,129.4863,130.0312,129.2421,129.3736,27310.0
2021-04-27 14:00:00,137.7,137.77,137.38,137.5,27578.0,129.3642,129.43,129.0636,129.1763,27578.0
2021-04-27 14:30:00,137.51,137.85,137.51,137.68,23055.0,129.1857,129.5051,129.1857,129.3454,23055.0
2021-04-27 15:00:00,137.68,137.98,137.51,137.71,26649.0,129.3454,129.6273,129.1857,129.3736,26649.0
2021-04-27 15:30:00,137.78,138.03,137.52,137.65,130950.0,129.4394,129.6742,129.1951,129.3172,130950.0
2021-04-28 09:30:00,137.83,137.83,136.54,136.8,26105.0,129.4863,129.4863,128.2744,128.5187,26105.0
2021-04-28 10:00:00,136.85,136.87,136.07,136.52,24513.0,128.5657,128.5845,127.8329,128.2556,24513.0
2021-04-28 10:30:00,136.68,136.76,136.45,136.68,20072.0,128.406,128.4811,128.1899,128.406,20072.0
2021-04-28 11:00:00,136.63,136.7,136.5,136.7,15887.0,128.359,128.4247,128.2368,128.4247,15887.0
2021-04-28 11:30:00,136.72,136.75,136.37,136.47,12581.0,128.4435,128.4717,128.1147,128.2087,12581.0
2021-04-28 12:00:00,136.39,136.63,136.28,136.6,7674.0,128.1335,128.359,128.0302,128.3308,7674.0
2021-04-28 12:30:00,136.6,136.62,136.32,136.61,10142.0,128.3308,128.3496,128.0677,128.3402,10142.0
2021-04-28 13:00:00,136.61,136.65,136.35,136.48,8105.0,128.3402,128.3778,128.0959,128.2181,8105.0
2021-04-28 13:30:00,136.45,136.65,136.26,136.49,9300.0,128.1899,128.3778,128.0114,128.2275,9300.0
2021-04-28 14:00:00,136.49,136.55,136.12,136.5,17434.0,128.2275,128.2838,127.8799,128.2368,17434.0
2021-04-28 14:30:00,136.45,136.6,136.26,136.35,22253.0,128.1899,128.3308,128.0114,128.0959,22253.0
2021-04-28 15:00:00,136.3,136.43,135.98,136.35,14999.0,128.049,128.1711,127.7483,128.0959,14999.0
2021-04-28 15:30:00,136.35,136.55,136.21,136.5,85085.0,128.0959,128.2838,127.9644,128.2368,85085.0
2021-04-29 09:30:00,137.27,137.85,136.85,137.77,21524.0,128.9602,129.5051,128.5657,129.43,21524.0
2021-04-29 10:00:00,137.64,138.23,137.26,137.65,63824.0,129.3078,129.8621,128.9508,129.3172,63824.0
2021-04-29 10:30:00,137.71,137.75,137.43,137.43,28041.0,129.3736,129.4112,129.1106,129.1106,28041.0
2021-04-29 11:00:00,137.55,138.02,137.5,137.8,54798.0,129.2233,129.6648,129.1763,129.4582,54798.0
2021-04-29 11:30:00,137.78,137.89,137.48,137.62,20414.0,129.4394,129.5427,129.1575,129.289,20414.0
2021-04-29 12:00:00,137.63,137.63,137.03,137.09,34998.0,129.2984,129.2984,128.7348,128.7911,34998.0
2021-04-29 12:30:00,137.1,137.4,136.93,137.19,34736.0,128.8005,129.0824,128.6408,128.8851,34736.0
2021-04-29 13:00:00,137.22,137.26,137.0,137.0,18427.0,128.9133,128.9508,128.7066,128.7066,18427.0
2021-04-29 13:30:00,137.03,137.3,136.85,137.14,24013.0,128.7348,128.9884,128.5657,128.8381,24013.0
2021-04-29 14:00:00,137.17,137.3,137.01,137.14,24682.0,128.8663,128.9884,128.716,128.8381,24682.0
2021-04-29 14:30:00,137.15,137.46,136.99,137.03,50417.0,128.8475,129.1387,128.6972,128.7348,50417.0
2021-04-29 15:00:00,137.02,137.3,136.9,136.91,43773.0,128.7254,128.9884,128.6126,128.622,43773.0
2021-04-29 15:30:00,136.96,137.22,136.73,137.21,99924.0,128.669,128.9133,128.4529,128.9039,99924.0
2021-04-30 09:30:00,136.28,136.48,135.9,136.26,19487.0,128.0302,128.2181,127.6732,128.0114,19487.0
2021-04-30 10:00:00,136.5,136.53,135.26,135.73,18860.0,128.2368,128.265,127.0719,127.5135,18860.0
2021-04-30 10:30:00,135.8,136.22,135.26,135.31,63154.0,127.5792,127.9738,127.0719,127.1189,63154.0
2021-04-30 11:00:00,135.28,135.63,135.08,135.31,22492.0,127.0907,127.4195,126.9028,127.1189,22492.0
2021-04-30 11:30:00,135.38,135.55,135.07,135.33,19368.0,127.1846,127.3444,126.8934,127.1377,19368.0
2021-04-30 12:00:00,135.37,135.62,135.29,135.45,19583.0,127.1753,127.4101,127.1001,127.2504,19583.0
2021-04-30 12:30:00,135.5,135.71,134.95,135.08,22956.0,127.2974,127.4947,126.7807,126.9028,22956.0
2021-04-30 13:00:00,135.05,135.28,134.9,135.27,22004.0,126.8746,127.0907,126.7337,127.0813,22004.0
2021-04-30 13:30:00,135.26,135.29,134.66,134.71,25885.0,127.0719,127.1001,126.5082,126.5552,25885.0
2021-04-30 14:00:00,134.72,135.08,134.49,134.65,32015.0,126.5646,126.9028,126.3485,126.4988,32015.0
2021-04-30 14:30:00,134.6,134.72,134.31,134.4,34863.0,126.4519,126.5646,126.1794,126.264,34863.0
2021-04-30 15:00:00,134.4,134.71,134.3,134.65,37744.0,126.264,126.5552,126.17,126.4988,37744.0
2021-04-30 15:30:00,134.65,134.72,133.93,134.4,168257.0,126.4988,126.5646,125.8224,126.264,168257.0
2021-05-03 09:30:00,135.81,136.79,135.39,136.43,29406.0,127.5886,128.5093,127.194,128.1711,29406.0
2021-05-03 10:00:00,136.3,136.3,135.17,135.68,15667.0,128.049,128.049,126.9874,127.4665,15667.0
2021-05-03 10:30:00,135.78,136.23,135.66,136.12,19477.0,127.5604,127.9832,127.4477,127.8799,19477.0
2021-05-03 11:00:00,136.12,136.59,135.86,136.18,39623.0,127.8799,128.3214,127.6356,127.9362,39623.0
2021-05-03 11:30:00,136.18,137.13,136.17,136.58,47317.0,127.9362,128.8287,127.9268,128.312,47317.0
2021-05-03 12:00:00,136.63,136.76,136.3,136.7,20827.0,128.359,128.4811,128.049,128.4247,20827.0
2021-05-03 12:30:00,136.72,136.81,136.41,136.51,27766.0,128.4435,128.5281,128.1523,128.2462,27766.0
2021-05-03 13:00:00,136.49,136.52,136.13,136.17,49278.0,128.2275,128.2556,127.8892,127.9268,49278.0
2021-05-03 13:30:00,136.2,136.54,136.17,136.42,61306.0,127.955,128.2744,127.9268,128.1617,61306.0
2021-05-03 14:00:00,136.41,136.49,136.16,136.44,49692.0,128.1523,128.2275,127.9174,128.1805,49692.0
2021-05-03 14:30:00,136.48,136.79,136.35,136.63,115356.0,128.2181,128.5093,128.0959,128.359,115356.0
2021-05-03 15:00:00,136.51,136.59,136.28,136.44,36638.0,128.2462,128.3214,128.0302,128.1805,36638.0
2021-05-03 15:30:00,136.44,136.52,135.73,136.09,145810.0,128.1805,128.2556,127.5135,127.8517,145810.0
2021-05-04 09:30:00,135.64,136.62,135.61,136.12,40631.0,127.4289,128.3496,127.4007,127.8799,40631.0
2021-05-04 10:00:00,135.96,136.74,135.8,136.57,24574.0,127.7295,128.4623,127.5792,128.3026,24574.0
2021-05-04 10:30:00,136.51,136.57,135.83,136.04,36034.0,128.2462,128.3026,127.6074,127.8047,36034.0
2021-05-04 11:00:00,136.05,136.7,135.93,136.68,46498.0,127.8141,128.4247,127.7014,128.406,46498.0
2021-05-04 11:30:00,136.63,136.71,136.32,136.49,42688.0,128.359,128.4341,128.0677,128.2275,42688.0
2021-05-04 12:00:00,136.51,137.5,136.48,137.5,23916.0,128.2462,129.1763,128.2181,129.1763,23916.0
2021-05-04 12:30:00,137.43,137.46,136.79,136.93,71742.0,129.1106,129.1387,128.5093,128.6408,71742.0
2021-05-04 13:00:00,136.96,137.16,136.72,137.05,33198.0,128.669,128.8569,128.4435,128.7536,33198.0
2021-05-04 13:30:00,137.05,137.47,136.99,137.43,24000.0,128.7536,129.1481,128.6972,129.1106,24000.0
2021-05-04 14:00:00,137.38,137.77,136.82,137.09,35261.0,129.0636,129.43,128.5375,128.7911,35261.0
2021-05-04 14:30:00,137.08,137.12,136.5,136.54,37286.0,128.7817,128.8193,128.2368,128.2744,37286.0
2021-05-04 15:00:00,136.5,136.92,136.15,136.88,45864.0,128.2368,128.6314,127.908,128.5938,45864.0
2021-05-04 15:30:00,136.92,137.42,136.79,137.35,128692.0,128.6314,129.1012,128.5093,129.0354,128692.0
2021-05-05 09:30:00,137.72,137.72,135.69,135.76,17223.0,129.383,129.383,127.4759,127.5416,17223.0
2021-05-05 10:00:00,135.69,135.77,134.91,135.19,18966.0,127.4759,127.551,126.7431,127.0062,18966.0
2021-05-05 10:30:00,135.09,135.34,134.78,134.81,12744.0,126.9122,127.1471,126.621,126.6492,12744.0
2021-05-05 11:00:00,134.82,135.77,134.78,135.67,12323.0,126.6585,127.551,126.621,127.4571,12323.0
2021-05-05 11:30:00,135.67,135.74,135.42,135.66,37743.0,127.4571,127.5229,127.2222,127.4477,37743.0
2021-05-05 12:00:00,135.72,136.49,135.72,136.28,24318.0,127.5041,128.2275,127.5041,128.0302,24318.0
2021-05-05 12:30:00,136.2,136.25,136.01,136.14,13826.0,127.955,128.002,127.7765,127.8986,13826.0
2021-05-05 13:00:00,136.16,136.54,136.14,136.33,26799.0,127.9174,128.2744,127.8986,128.0771,26799.0
2021-05-05 13:30:00,136.33,136.53,136.01,136.52,34820.0,128.0771,128.265,127.7765,128.2556,34820.0
2021-05-05 14:00:00,136.53,136.81,136.47,136.74,20350.0,128.265,128.5281,128.2087,128.4623,20350.0
2021-05-05 14:30:00,136.72,137.01,136.72,136.89,27612.0,128.4435,128.716,128.4435,128.6032,27612.0
2021-05-05 15:00:00,136.86,137.02,136.52,136.86,20851.0,128.5751,128.7254,128.2556,128.5751,20851.0
2021-05-05 15:30:00,136.85,136.87,136.19,136.3,97796.0,128.5657,128.5845,127.9456,128.049,97796.0
2021-05-06 09:30:00,136.65,138.35,136.3,137.74,20445.0,128.3778,129.9749,128.049,129.4018,20445.0
2021-05-06 10:00:00,137.69,138.84,137.45,138.74,46166.0,129.3548,130.4352,129.1293,130.3412,46166.0
2021-05-06 10:30:00,138.76,138.86,138.19,138.81,19828.0,130.36,130.454,129.8245,130.407,19828.0
2021-05-06 11:00:00,138.9,139.0,138.11,138.3,23087.0,130.4916,130.5855,129.7494,129.9279,23087.0
2021-05-06 11:30:00,138.25,139.11,138.21,138.65,16385.0,129.8809,130.6889,129.8433,130.2567,16385.0
2021-05-06 12:00:00,138.59,138.77,138.5,138.61,17640.0,130.2003,130.3694,130.1158,130.2191,17640.0
2021-05-06 12:30:00,138.62,138.87,138.43,138.71,16538.0,130.2285,130.4634,130.05,130.3131,16538.0
2021-05-06 13:00:00,138.72,138.88,138.61,138.74,19708.0,130.3225,130.4728,130.2191,130.3412,19708.0
2021-05-06 13:30:00,138.81,139.44,138.75,139.22,34499.0,130.407,130.9989,130.3506,130.7922,34499.0
2021-05-06 14:00:00,139.22,139.56,139.12,139.18,30876.0,130.7922,131.1116,130.6982,130.7546,30876.0
2021-05-06 14:30:00,139.18,139.19,138.73,139.11,31825.0,130.7546,130.764,130.3319,130.6889,31825.0
2021-05-06 15:00:00,139.13,139.49,138.73,139.49,60900.0,130.7076,131.0458,130.3319,131.0458,60900.0
2021-05-06 15:30:00,139.44,140.3,139.15,140.25,164284.0,130.9989,131.8068,130.7264,131.7598,164284.0
2021-05-07 09:30:00,140.11,141.19,139.9,140.31,68952.0,131.6283,132.6429,131.431,131.8162,68952.0
2021-05-07 10:00:00,140.5,141.42,140.31,141.16,22703.0,131.9947,132.859,131.8162,132.6148,22703.0
2021-05-07 10:30:00,141.21,141.53,140.96,141.04,68402.0,132.6617,132.9624,132.4269,132.502,68402.0
2021-05-07 11:00:00,141.03,141.08,140.64,140.81,21672.0,132.4926,132.5396,132.1262,132.2859,21672.0
2021-05-07 11:30:00,140.81,140.92,140.37,140.61,21143.0,132.2859,132.3893,131.8726,132.098,21143.0
2021-05-07 12:00:00,140.6,141.32,140.59,141.09,50165.0,132.0887,132.7651,132.0793,132.549,50165.0
2021-05-07 12:30:00,141.06,141.54,140.97,141.42,12884.0,132.5208,132.9717,132.4363,132.859,12884.0
2021-05-07 13:00:00,141.45,141.67,141.36,141.58,14127.0,132.8872,133.0939,132.8026,133.0093,14127.0
2021-05-07 13:30:00,141.62,142.11,141.61,142.11,15708.0,133.0469,133.5072,133.0375,133.5072,15708.0
2021-05-07 14:00:00,142.07,142.2,141.81,141.85,24038.0,133.4697,133.5918,133.2254,133.263,24038.0
2021-05-07 14:30:00,141.8,141.92,141.4,141.4,20047.0,133.216,133.3287,132.8402,132.8402,20047.0
2021-05-07 15:00:00,141.39,141.78,141.27,141.43,28636.0,132.8308,133.1972,132.7181,132.8684,28636.0
2021-05-07 15:30:00,141.46,141.75,141.21,141.25,74784.0,132.8966,133.169,132.6617,132.6993,74784.0
2021-05-10 09:30:00,141.96,143.22,141.96,143.18,16284.0,133.3663,134.55,133.3663,134.5125,16284.0
2021-05-10 10:00:00,143.34,144.13,143.22,144.08,28366.0,134.6628,135.405,134.55,135.358,28366.0
2021-05-10 10:30:00,144.01,144.09,143.29,143.46,37883.0,135.2922,135.3674,134.6158,134.7755,37883.0
2021-05-10 11:00:00,143.46,144.33,143.27,144.06,38811.0,134.7755,135.5929,134.597,135.3392,38811.0
2021-05-10 11:30:00,144.09,144.38,143.89,143.98,24386.0,135.3674,135.6398,135.1795,135.264,24386.0
2021-05-10 12:00:00,143.96,144.4,143.91,144.21,21009.0,135.2453,135.6586,135.1983,135.4801,21009.0
2021-05-10 12:30:00,144.26,144.4,143.91,144.04,22507.0,135.5271,135.6586,135.1983,135.3204,22507.0
2021-05-10 13:00:00,144.1,144.36,144.01,144.13,41326.0,135.3768,135.621,135.2922,135.405,41326.0
2021-05-10 13:30:00,144.18,144.76,144.12,144.48,31164.0,135.4519,135.9968,135.3956,135.7338,31164.0
2021-05-10 14:00:00,144.48,144.64,143.82,144.01,37247.0,135.7338,135.8841,135.1137,135.2922,37247.0
2021-05-10 14:30:00,143.96,144.01,143.44,143.87,31655.0,135.2453,135.2922,134.7567,135.1607,31655.0
2021-05-10 15:00:00,143.86,143.93,143.34,143.42,39692.0,135.1513,135.2171,134.6628,134.7379,39692.0
2021-05-10 15:30:00,143.37,143.62,142.47,142.56,137487.0,134.691,134.9258,133.8455,133.93,137487.0
2021-05-11 09:30:00,141.65,142.03,140.29,140.69,23345.0,133.0751,133.4321,131.7974,132.1732,23345.0
2021-05-11 10:00:00,140.86,141.52,139.97,140.11,31016.0,132.3329,132.953,131.4968,131.6283,31016.0
2021-05-11 10:30:00,139.98,140.34,139.39,140.14,8935.0,131.5062,131.8444,130.9519,131.6565,8935.0
2021-05-11 11:00:00,140.14,140.64,139.43,140.64,16974.0,131.6565,132.1262,130.9895,132.1262,16974.0
2021-05-11 11:30:00,140.66,140.84,140.41,140.62,10432.0,132.145,132.3141,131.9102,132.1074,10432.0
2021-05-11 12:00:00,140.67,140.73,140.1,140.12,27182.0,132.1544,132.2108,131.6189,131.6377,27182.0
2021-05-11 12:30:00,140.16,140.41,139.8,139.88,68031.0,131.6753,131.9102,131.3371,131.4122,68031.0
2021-05-11 13:00:00,139.85,140.02,139.61,139.92,13815.0,131.3841,131.5438,131.1586,131.4498,13815.0
2021-05-11 13:30:00,139.93,139.99,139.54,139.81,13526.0,131.4592,131.5156,131.0928,131.3465,13526.0
2021-05-11 14:00:00,139.85,140.26,139.77,139.98,17776.0,131.3841,131.7692,131.3089,131.5062,17776.0
2021-05-11 14:30:00,139.93,140.18,139.6,140.17,9655.0,131.4592,131.6941,131.1492,131.6847,9655.0
2021-05-11 15:00:00,140.15,140.48,139.89,140.23,45728.0,131.6659,131.9759,131.4216,131.7411,45728.0
2021-05-11 15:30:00,140.25,140.29,139.07,139.63,89449.0,131.7598,131.7974,130.6513,131.1774,89449.0
2021-05-12 09:30:00,139.55,139.65,138.32,138.78,36782.0,131.1022,131.1962,129.9467,130.3788,36782.0
2021-05-12 10:00:00,138.85,138.88,138.1,138.2,13810.0,130.4446,130.4728,129.74,129.8339,13810.0
2021-05-12 10:30:00,138.22,138.9,137.84,138.07,33288.0,129.8527,130.4916,129.4957,129.7118,33288.0
2021-05-12 11:00:00,138.11,138.32,137.78,138.07,30672.0,129.7494,129.9467,129.4394,129.7118,30672.0
2021-05-12 11:30:00,138.07,138.12,136.72,136.73,16165.0,129.7118,129.7588,128.4435,128.4529,16165.0
2021-05-12 12:00:00,136.66,136.98,136.4,136.73,25562.0,128.3872,128.6878,128.1429,128.4529,25562.0
2021-05-12 12:30:00,136.68,136.74,136.33,136.43,19484.0,128.406,128.4623,128.0771,128.1711,19484.0
2021-05-12 13:00:00,136.39,137.16,136.32,136.79,20192.0,128.1335,128.8569,128.0677,128.5093,20192.0
2021-05-12 13:30:00,136.86,136.86,136.31,136.73,41891.0,128.5751,128.5751,128.0584,128.4529,41891.0
2021-05-12 14:00:00,136.71,136.79,136.23,136.33,25430.0,128.4341,128.5093,127.9832,128.0771,25430.0
2021-05-12 14:30:00,136.29,137.17,136.15,136.93,25750.0,128.0396,128.8663,127.908,128.6408,25750.0
2021-05-12 15:00:00,136.89,136.89,135.43,135.53,46346.0,128.6032,128.6032,127.2316,127.3256,46346.0
2021-05-12 15:30:00,135.5,135.79,134.92,135.34,147479.0,127.2974,127.5698,126.7525,127.1471,147479.0
2021-05-13 09:30:00,135.8,137.81,135.59,137.46,112810.0,127.5792,129.4675,127.3819,129.1387,112810.0
2021-05-13 10:00:00,137.56,138.23,137.49,137.81,15184.0,129.2327,129.8621,129.1669,129.4675,15184.0
2021-05-13 10:30:00,137.72,138.08,137.41,137.89,24442.0,129.383,129.7212,129.0918,129.5427,24442.0
2021-05-13 11:00:00,137.89,138.63,137.59,138.28,24825.0,129.5427,130.2379,129.2609,129.9091,24825.0
2021-05-13 11:30:00,138.33,138.51,138.0,138.39,11835.0,129.9561,130.1252,129.646,130.0124,11835.0
2021-05-13 12:00:00,138.4,138.72,138.15,138.53,12183.0,130.0218,130.3225,129.787,130.144,12183.0
2021-05-13 12:30:00,138.6,138.92,138.53,138.71,10615.0,130.2097,130.5104,130.144,130.3131,10615.0
2021-05-13 13:00:00,138.7,139.12,138.63,138.83,11299.0,130.3037,130.6982,130.2379,130.4258,11299.0
2021-05-13 13:30:00,138.71,138.96,138.27,138.84,9236.0,130.3131,130.5479,129.8997,130.4352,9236.0
2021-05-13 14:00:00,138.97,139.54,138.76,139.45,19415.0,130.5573,131.0928,130.36,131.0083,19415.0
2021-05-13 14:30:00,139.48,139.87,139.36,139.68,19142.0,131.0365,131.4028,130.9237,131.2243,19142.0
2021-05-13 15:00:00,139.66,139.99,139.43,139.67,19752.0,131.2056,131.5156,130.9895,131.215,19752.0
2021-05-13 15:30:00,139.75,139.93,139.03,139.16,76778.0,131.2901,131.4592,130.6137,130.7358,76778.0
2021-05-14 09:30:00,139.59,141.33,139.5,141.25,54662.0,131.1398,132.7745,131.0552,132.6993,54662.0
2021-05-14 10:00:00,141.43,141.43,140.35,140.37,31320.0,132.8684,132.8684,131.8538,131.8726,31320.0
2021-05-14 10:30:00,140.33,140.56,139.97,140.52,11053.0,131.835,132.0511,131.4968,132.0135,11053.0
2021-05-14 11:00:00,140.52,140.52,140.16,140.26,10346.0,132.0135,132.0135,131.6753,131.7692,10346.0
2021-05-14 11:30:00,140.29,140.73,140.23,140.67,8708.0,131.7974,132.2108,131.7411,132.1544,8708.0
2021-05-14 12:00:00,140.68,140.99,140.54,140.91,13390.0,132.1638,132.455,132.0323,132.3799,13390.0
2021-05-14 12:30:00,140.91,141.26,140.73,140.8,67932.0,132.3799,132.7087,132.2108,132.2765,67932.0
2021-05-14 13:00:00,140.83,140.84,140.11,140.15,14837.0,132.3047,132.3141,131.6283,131.6659,14837.0
2021-05-14 13:30:00,140.15,140.59,140.14,140.55,11638.0,131.6659,132.0793,131.6565,132.0417,11638.0
2021-05-14 14:00:00,140.56,140.56,140.29,140.29,12562.0,132.0511,132.0511,131.7974,131.7974,12562.0
2021-05-14 14:30:00,140.34,140.79,139.95,140.64,19039.0,131.8444,132.2672,131.478,132.1262,19039.0
2021-05-14 15:00:00,140.64,140.82,140.41,140.41,10571.0,132.1262,132.2953,131.9102,131.9102,10571.0
2021-05-14 15:30:00,140.48,140.64,140.13,140.19,46584.0,131.9759,132.1262,131.6471,131.7035,46584.0
2021-05-17 09:30:00,139.53,140.28,138.62,139.21,11421.0,131.0834,131.788,130.2285,130.7828,11421.0
2021-05-17 10:00:00,139.35,139.92,138.96,138.97,15930.0,130.9143,131.4498,130.5479,130.5573,15930.0
2021-05-17 10:30:00,138.92,139.42,138.71,139.22,11592.0,130.5104,130.9801,130.3131,130.7922,11592.0
2021-05-17 11:00:00,139.28,139.71,139.09,139.24,10741.0,130.8486,131.2525,130.6701,130.811,10741.0
2021-05-17 11:30:00,139.29,139.79,139.18,139.43,14722.0,130.858,131.3277,130.7546,130.9895,14722.0
2021-05-17 12:00:00,139.38,139.79,139.23,139.79,9572.0,130.9425,131.3277,130.8016,131.3277,9572.0
2021-05-17 12:30:00,139.79,139.84,139.58,139.73,13187.0,131.3277,131.3747,131.1304,131.2713,13187.0
2021-05-17 13:00:00,139.69,139.92,139.42,139.42,10316.0,131.2337,131.4498,130.9801,130.9801,10316.0
2021-05-17 13:30:00,139.35,139.54,139.28,139.36,13413.0,130.9143,131.0928,130.8486,130.9237,13413.0
2021-05-17 14:00:00,139.37,139.42,139.13,139.35,15603.0,130.9331,130.9801,130.7076,130.9143,15603.0
2021-05-17 14:30:00,139.39,139.47,138.91,139.28,12709.0,130.9519,131.0271,130.501,130.8486,12709.0
2021-05-17 15:00:00,139.29,139.47,139.1,139.21,9825.0,130.858,131.0271,130.6795,130.7828,9825.0
2021-05-17 15:30:00,139.1,139.17,138.84,138.9,37968.0,130.6795,130.7452,130.4352,130.4916,37968.0
2021-05-18 09:30:00,138.98,139.4,137.74,138.05,17291.0,130.5667,130.9613,129.4018,129.693,17291.0
2021-05-18 10:00:00,138.14,138.7,137.88,138.68,38682.0,129.7776,130.3037,129.5333,130.2849,38682.0
2021-05-18 10:30:00,138.62,138.71,138.19,138.51,22963.0,130.2285,130.3131,129.8245,130.1252,22963.0
2021-05-18 11:00:00,138.58,138.61,138.11,138.11,39471.0,130.1909,130.2191,129.7494,129.7494,39471.0
2021-05-18 11:30:00,138.09,138.27,138.0,138.05,13452.0,129.7306,129.8997,129.646,129.693,13452.0
2021-05-18 12:00:00,138.03,138.47,137.96,138.39,8148.0,129.6742,130.0876,129.6085,130.0124,8148.0
2021-05-18 12:30:00,138.37,138.63,138.3,138.46,8811.0,129.9936,130.2379,129.9279,130.0782,8811.0
2021-05-18 13:00:00,138.5,138.84,138.35,138.77,27582.0,130.1158,130.4352,129.9749,130.3694,27582.0
2021-05-18 13:30:00,138.71,138.86,138.47,138.79,15972.0,130.3131,130.454,130.0876,130.3882,15972.0
2021-05-18 14:00:00,138.83,139.05,138.1,138.1,26458.0,130.4258,130.6325,129.74,129.74,26458.0
2021-05-18 14:30:00,138.11,138.11,137.61,137.69,17962.0,129.7494,129.7494,129.2797,129.3548,17962.0
2021-05-18 15:00:00,137.64,137.75,137.52,137.75,14273.0,129.3078,129.4112,129.1951,129.4112,14273.0
2021-05-18 15:30:00,137.69,138.19,137.11,137.24,61031.0,129.3548,129.8245,128.8099,128.9321,61031.0
2021-05-19 09:30:00,135.53,136.47,135.42,136.36,15531.0,127.3256,128.2087,127.2222,128.1053,15531.0
2021-05-19 10:00:00,136.49,136.68,135.39,136.26,25282.0,128.2275,128.406,127.194,128.0114,25282.0
2021-05-19 10:30:00,136.21,136.59,135.77,136.47,17458.0,127.9644,128.3214,127.551,128.2087,17458.0
2021-05-19 11:00:00,136.49,136.93,136.14,136.77,19687.0,128.2275,128.6408,127.8986,128.4905,19687.0
2021-05-19 11:30:00,136.86,136.98,136.36,136.94,14479.0,128.5751,128.6878,128.1053,128.6502,14479.0
2021-05-19 12:00:00,136.93,137.26,136.78,137.11,15587.0,128.6408,128.9508,128.4999,128.8099,15587.0
2021-05-19 12:30:00,137.12,137.36,136.83,137.22,30501.0,128.8193,129.0448,128.5469,128.9133,30501.0
2021-05-19 13:00:00,137.26,137.85,137.26,137.84,17010.0,128.9508,129.5051,128.9508,129.4957,17010.0
2021-05-19 13:30:00,137.86,137.87,137.41,137.78,13058.0,129.5145,129.5239,129.0918,129.4394,13058.0
2021-05-19 14:00:00,137.86,137.99,137.04,137.95,21764.0,129.5145,129.6367,128.7442,129.5991,21764.0
2021-05-19 14:30:00,137.88,137.99,137.17,137.31,23263.0,129.5333,129.6367,128.8663,128.9978,23263.0
2021-05-19 15:00:00,137.31,137.68,137.13,137.49,14881.0,128.9978,129.3454,128.8287,129.1669,14881.0
2021-05-19 15:30:00,137.53,137.71,137.15,137.63,77489.0,129.2045,129.3736,128.8475,129.2984,77489.0
2021-05-20 09:30:00,138.24,138.24,137.19,137.46,10509.0,129.8715,129.8715,128.8851,129.1387,10509.0
2021-05-20 10:00:00,137.78,138.15,137.42,137.72,11428.0,129.4394,129.787,129.1012,129.383,11428.0
2021-05-20 10:30:00,137.66,138.64,137.5,138.5,13991.0,129.3266,130.2473,129.1763,130.1158,13991.0
2021-05-20 11:00:00,138.51,138.56,137.92,137.92,12447.0,130.1252,130.1721,129.5709,129.5709,12447.0
2021-05-20 11:30:00,137.93,138.68,137.93,138.51,38410.0,129.5803,130.2849,129.5803,130.1252,38410.0
2021-05-20 12:00:00,138.58,138.59,137.84,137.92,11500.0,130.1909,130.2003,129.4957,129.5709,11500.0
2021-05-20 12:30:00,137.94,138.0,137.33,137.43,15132.0,129.5897,129.646,129.0166,129.1106,15132.0
2021-05-20 13:00:00,137.48,137.78,137.47,137.78,10695.0,129.1575,129.4394,129.1481,129.4394,10695.0
2021-05-20 13:30:00,137.82,137.9,137.47,137.55,12415.0,129.4769,129.5521,129.1481,129.2233,12415.0
2021-05-20 14:00:00,137.58,137.7,137.44,137.65,13104.0,129.2515,129.3642,129.1199,129.3172,13104.0
2021-05-20 14:30:00,137.7,137.79,137.59,137.71,13487.0,129.3642,129.4488,129.2609,129.3736,13487.0
2021-05-20 15:00:00,137.69,138.14,137.62,138.11,12422.0,129.3548,129.7776,129.289,129.7494,12422.0
2021-05-20 15:30:00,138.08,138.08,137.35,137.6,67951.0,129.7212,129.7212,129.0354,129.2703,67951.0
2021-05-21 09:30:00,138.24,139.49,138.24,139.34,40775.0,129.8715,131.0458,129.8715,130.9049,40775.0
2021-05-21 10:00:00,139.26,139.33,138.45,138.58,11266.0,130.8298,130.8955,130.0688,130.1909,11266.0
2021-05-21 10:30:00,138.57,138.62,137.86,138.17,21270.0,130.1815,130.2285,129.5145,129.8058,21270.0
2021-05-21 11:00:00,138.16,138.23,137.69,137.89,14555.0,129.7964,129.8621,129.3548,129.5427,14555.0
2021-05-21 11:30:00,137.89,138.11,137.58,137.64,48239.0,129.5427,129.7494,129.2515,129.3078,48239.0
2021-05-21 12:00:00,137.65,137.77,137.28,137.31,14355.0,129.3172,129.43,128.9696,128.9978,14355.0
2021-05-21 12:30:00,137.35,137.45,136.96,137.06,8741.0,129.0354,129.1293,128.669,128.7629,8741.0
2021-05-21 13:00:00,137.11,137.58,137.11,137.58,3427.0,128.8099,129.2515,128.8099,129.2515,3427.0
2021-05-21 13:30:00,137.66,137.83,137.62,137.78,11136.0,129.3266,129.4863,129.289,129.4394,11136.0
2021-05-21 14:00:00,137.73,138.08,137.7,137.81,9094.0,129.3924,129.7212,129.3642,129.4675,9094.0
2021-05-21 14:30:00,137.79,137.9,137.56,137.81,8242.0,129.4488,129.5521,129.2327,129.4675,8242.0
2021-05-21 15:00:00,137.76,138.04,137.75,137.82,10640.0,129.4206,129.6836,129.4112,129.4769,10640.0
2021-05-21 15:30:00,137.84,137.84,137.38,137.52,79529.0,129.4957,129.4957,129.0636,129.1951,79529.0
2021-05-24 09:30:00,138.0,138.2,137.33,138.13,18539.0,129.646,129.8339,129.0166,129.7682,18539.0
2021-05-24 10:00:00,138.21,138.45,137.96,137.97,17276.0,129.8433,130.0688,129.6085,129.6179,17276.0
2021-05-24 10:30:00,137.99,138.46,137.99,138.17,10429.0,129.6367,130.0782,129.6367,129.8058,10429.0
2021-05-24 11:00:00,138.02,138.22,137.91,138.01,17778.0,129.6648,129.8527,129.5615,129.6554,17778.0
2021-05-24 11:30:00,138.07,138.33,137.97,138.1,11790.0,129.7118,129.9561,129.6179,129.74,11790.0
2021-05-24 12:00:00,138.13,138.47,138.12,138.24,9243.0,129.7682,130.0876,129.7588,129.8715,9243.0
2021-05-24 12:30:00,138.27,138.49,138.25,138.33,13681.0,129.8997,130.1064,129.8809,129.9561,13681.0
2021-05-24 13:00:00,138.35,138.66,138.25,138.53,12735.0,129.9749,130.2661,129.8809,130.144,12735.0
2021-05-24 13:30:00,138.54,138.64,138.36,138.57,17480.0,130.1534,130.2473,129.9843,130.1815,17480.0
2021-05-24 14:00:00,138.56,138.76,138.44,138.61,15868.0,130.1721,130.36,130.0594,130.2191,15868.0
2021-05-24 14:30:00,138.66,138.75,138.44,138.49,20260.0,130.2661,130.3506,130.0594,130.1064,20260.0
2021-05-24 15:00:00,138.55,138.9,138.52,138.63,13542.0,130.1628,130.4916,130.1346,130.2379,13542.0
2021-05-24 15:30:00,138.62,138.79,138.52,138.74,108015.0,130.2285,130.3882,130.1346,130.3412,108015.0
2021-05-25 09:30:00,138.8,139.84,138.25,139.38,22257.0,130.3976,131.3747,129.8809,130.9425,22257.0
2021-05-25 10:00:00,139.24,139.46,139.12,139.21,22966.0,130.811,131.0177,130.6982,130.7828,22966.0
2021-05-25 10:30:00,139.25,139.7,139.25,139.45,13798.0,130.8204,131.2431,130.8204,131.0083,13798.0
2021-05-25 11:00:00,139.43,139.57,139.18,139.18,21201.0,130.9895,131.121,130.7546,130.7546,21201.0
2021-05-25 11:30:00,139.15,139.75,139.13,139.72,25133.0,130.7264,131.2901,130.7076,131.2619,25133.0
2021-05-25 12:00:00,139.75,140.04,139.72,139.89,18155.0,131.2901,131.5626,131.2619,131.4216,18155.0
2021-05-25 12:30:00,139.85,140.13,139.77,140.1,11210.0,131.3841,131.6471,131.3089,131.6189,11210.0
2021-05-25 13:00:00,140.08,140.11,139.52,139.79,14638.0,131.6001,131.6283,131.074,131.3277,14638.0
2021-05-25 13:30:00,139.76,140.11,139.58,139.92,45138.0,131.2995,131.6283,131.1304,131.4498,45138.0
2021-05-25 14:00:00,139.94,139.94,139.57,139.64,24768.0,131.4686,131.4686,131.121,131.1868,24768.0
2021-05-25 14:30:00,139.64,139.66,139.48,139.49,27446.0,131.1868,131.2056,131.0365,131.0458,27446.0
2021-05-25 15:00:00,139.49,139.63,139.29,139.46,40393.0,131.0458,131.1774,130.858,131.0177,40393.0
2021-05-25 15:30:00,139.43,139.61,139.14,139.25,114588.0,130.9895,131.1586,130.717,130.8204,114588.0
2021-05-26 09:30:00,138.97,139.93,138.64,138.83,14207.0,130.5573,131.4592,130.2473,130.4258,14207.0
2021-05-26 10:00:00,139.07,139.41,138.78,139.34,21486.0,130.6513,130.9707,130.3788,130.9049,21486.0
2021-05-26 10:30:00,139.34,139.52,139.14,139.17,13165.0,130.9049,131.074,130.717,130.7452,13165.0
2021-05-26 11:00:00,139.22,139.49,139.2,139.49,13896.0,130.7922,131.0458,130.7734,131.0458,13896.0
2021-05-26 11:30:00,139.53,139.54,138.92,139.03,13691.0,131.0834,131.0928,130.5104,130.6137,13691.0
2021-05-26 12:00:00,138.96,139.37,138.96,139.09,13166.0,130.5479,130.9331,130.5479,130.6701,13166.0
2021-05-26 12:30:00,139.06,139.17,138.99,139.05,8733.0,130.6419,130.7452,130.5761,130.6325,8733.0
2021-05-26 13:00:00,139.08,139.14,138.86,139.01,13568.0,130.6607,130.717,130.454,130.5949,13568.0
2021-05-26 13:30:00,139.01,139.11,138.86,139.03,14156.0,130.5949,130.6889,130.454,130.6137,14156.0
2021-05-26 14:00:00,139.02,139.14,138.98,139.09,12779.0,130.6043,130.717,130.5667,130.6701,12779.0
2021-05-26 14:30:00,139.11,139.16,138.94,139.0,10025.0,130.6889,130.7358,130.5291,130.5855,10025.0
2021-05-26 15:00:00,139.0,139.24,139.0,139.2,13037.0,130.5855,130.811,130.5855,130.7734,13037.0
2021-05-26 15:30:00,139.19,139.23,138.85,139.1,69106.0,130.764,130.8016,130.4446,130.6795,69106.0
2021-05-27 09:30:00,139.92,140.53,139.26,139.6,12472.0,131.4498,132.0229,130.8298,131.1492,12472.0
2021-05-27 10:00:00,139.5,139.71,139.23,139.35,6982.0,131.0552,131.2525,130.8016,130.9143,6982.0
2021-05-27 10:30:00,139.34,139.73,139.24,139.53,17973.0,130.9049,131.2713,130.811,131.0834,17973.0
2021-05-27 11:00:00,139.48,139.53,139.01,139.28,18193.0,131.0365,131.0834,130.5949,130.8486,18193.0
2021-05-27 11:30:00,139.14,139.55,139.1,139.34,10935.0,130.717,131.1022,130.6795,130.9049,10935.0
2021-05-27 12:00:00,139.32,139.68,139.27,139.59,8814.0,130.8861,131.2243,130.8392,131.1398,8814.0
2021-05-27 12:30:00,139.62,139.81,139.49,139.54,9697.0,131.168,131.3465,131.0458,131.0928,9697.0
2021-05-27 13:00:00,139.57,139.64,139.2,139.2,9966.0,131.121,131.1868,130.7734,130.7734,9966.0
2021-05-27 13:30:00,139.3,139.54,139.09,139.54,13045.0,130.8673,131.0928,130.6701,131.0928,13045.0
2021-05-27 14:00:00,139.54,139.62,139.3,139.51,11297.0,131.0928,131.168,130.8673,131.0646,11297.0
2021-05-27 14:30:00,139.5,139.65,139.17,139.64,10352.0,131.0552,131.1962,130.7452,131.1868,10352.0
2021-05-27 15:00:00,139.62,139.82,139.44,139.7,15292.0,131.168,131.3559,130.9989,131.2431,15292.0
2021-05-27 15:30:00,139.7,140.33,139.55,140.17,149476.0,131.2431,131.835,131.1022,131.6847,149476.0
2021-05-28 09:30:00,140.15,140.85,140.11,140.81,21180.0,131.6659,132.3235,131.6283,132.2859,21180.0
2021-05-28 10:00:00,140.9,141.23,140.2,140.35,23988.0,132.3705,132.6805,131.7129,131.8538,23988.0
2021-05-28 10:30:00,140.27,140.61,140.13,140.58,15241.0,131.7786,132.098,131.6471,132.0699,15241.0
2021-05-28 11:00:00,140.42,140.73,140.28,140.55,11568.0,131.9195,132.2108,131.788,132.0417,11568.0
2021-05-28 11:30:00,140.55,140.63,140.33,140.42,13066.0,132.0417,132.1168,131.835,131.9195,13066.0
2021-05-28 12:00:00,140.44,140.77,140.35,140.63,12477.0,131.9383,132.2484,131.8538,132.1168,12477.0
2021-05-28 12:30:00,140.62,140.67,140.41,140.62,13176.0,132.1074,132.1544,131.9102,132.1074,13176.0
2021-05-28 13:00:00,140.62,141.09,140.59,141.07,16004.0,132.1074,132.549,132.0793,132.5302,16004.0
2021-05-28 13:30:00,141.11,141.11,140.82,141.05,16133.0,132.5678,132.5678,132.2953,132.5114,16133.0
2021-05-28 14:00:00,141.01,141.05,140.47,140.69,25315.0,132.4738,132.5114,131.9665,132.1732,25315.0
2021-05-28 14:30:00,140.67,140.8,140.63,140.63,13962.0,132.1544,132.2765,132.1168,132.1168,13962.0
2021-05-28 15:00:00,140.63,140.63,140.33,140.47,11288.0,132.1168,132.1168,131.835,131.9665,11288.0
2021-05-28 15:30:00,140.47,140.73,140.3,140.4,58782.0,131.9665,132.2108,131.8068,131.9008,58782.0
2021-06-01 09:30:00,141.66,142.85,141.04,141.04,130380.0,133.0845,134.2024,132.502,132.502,130380.0
2021-06-01 10:00:00,141.04,141.25,140.34,140.39,21127.0,132.502,132.6993,131.8444,131.8914,21127.0
2021-06-01 10:30:00,140.41,140.76,140.18,140.75,19154.0,131.9102,132.239,131.6941,132.2296,19154.0
2021-06-01 11:00:00,140.73,141.11,140.48,140.85,19130.0,132.2108,132.5678,131.9759,132.3235,19130.0
2021-06-01 11:30:00,140.85,140.98,140.73,140.82,10026.0,132.3235,132.4456,132.2108,132.2953,10026.0
2021-06-01 12:00:00,140.8,140.82,140.59,140.79,9578.0,132.2765,132.2953,132.0793,132.2672,9578.0
2021-06-01 12:30:00,140.81,140.97,140.27,140.27,11937.0,132.2859,132.4363,131.7786,131.7786,11937.0
2021-06-01 13:00:00,140.31,140.31,139.65,139.67,11167.0,131.8162,131.8162,131.1962,131.215,11167.0
2021-06-01 13:30:00,139.63,139.69,139.27,139.61,17702.0,131.1774,131.2337,130.8392,131.1586,17702.0
2021-06-01 14:00:00,139.58,139.93,139.5,139.6,21569.0,131.1304,131.4592,131.0552,131.1492,21569.0
2021-06-01 14:30:00,139.6,139.86,139.59,139.74,14016.0,131.1492,131.3934,131.1398,131.2807,14016.0
2021-06-01 15:00:00,139.81,139.85,139.52,139.55,22343.0,131.3465,131.3841,131.074,131.1022,22343.0
2021-06-01 15:30:00,139.5,139.58,139.19,139.28,68159.0,131.0552,131.1304,130.764,130.8486,68159.0
2021-06-02 09:30:00,139.52,139.52,137.82,138.45,40019.0,131.074,131.074,129.4769,130.0688,40019.0
2021-06-02 10:00:00,138.62,139.23,138.62,138.94,13920.0,130.2285,130.8016,130.2285,130.5291,13920.0
2021-06-02 10:30:00,138.84,139.17,138.65,138.97,33320.0,130.4352,130.7452,130.2567,130.5573,33320.0
2021-06-02 11:00:00,138.92,139.23,138.78,138.84,13370.0,130.5104,130.8016,130.3788,130.4352,13370.0
2021-06-02 11:30:00,138.82,138.88,138.2,138.27,13973.0,130.4164,130.4728,129.8339,129.8997,13973.0
2021-06-02 12:00:00,138.23,138.36,138.09,138.21,11550.0,129.8621,129.9843,129.7306,129.8433,11550.0
2021-06-02 12:30:00,138.16,138.7,138.11,138.66,15760.0,129.7964,130.3037,129.7494,130.2661,15760.0
2021-06-02 13:00:00,138.61,138.82,138.56,138.74,14283.0,130.2191,130.4164,130.1721,130.3412,14283.0
2021-06-02 13:30:00,138.68,139.37,138.68,139.32,20552.0,130.2849,130.9331,130.2849,130.8861,20552.0
2021-06-02 14:00:00,139.38,139.46,138.99,139.36,25803.0,130.9425,131.0177,130.5761,130.9237,25803.0
2021-06-02 14:30:00,139.38,139.4,138.43,138.53,33430.0,130.9425,130.9613,130.05,130.144,33430.0
2021-06-02 15:00:00,138.53,138.95,138.41,138.48,23827.0,130.144,130.5385,130.0312,130.097,23827.0
2021-06-02 15:30:00,138.47,138.61,138.19,138.37,109953.0,130.0876,130.2191,129.8245,129.9936,109953.0
2021-06-03 09:30:00,137.46,138.07,137.03,137.54,11265.0,129.1387,129.7118,128.7348,129.2139,11265.0
2021-06-03 10:00:00,137.49,137.61,136.98,137.15,11936.0,129.1669,129.2797,128.6878,128.8475,11936.0
2021-06-03 10:30:00,137.15,138.02,137.05,137.99,12869.0,128.8475,129.6648,128.7536,129.6367,12869.0
2021-06-03 11:00:00,137.92,138.49,137.76,138.3,27253.0,129.5709,130.1064,129.4206,129.9279,27253.0
2021-06-03 11:30:00,138.3,138.47,138.16,138.28,13834.0,129.9279,130.0876,129.7964,129.9091,13834.0
2021-06-03 12:00:00,138.3,138.36,137.61,137.62,13884.0,129.9279,129.9843,129.2797,129.289,13884.0
2021-06-03 12:30:00,137.67,137.81,137.54,137.6,12640.0,129.336,129.4675,129.2139,129.2703,12640.0
2021-06-03 13:00:00,137.58,137.63,137.17,137.32,17351.0,129.2515,129.2984,128.8663,129.0072,17351.0
2021-06-03 13:30:00,137.32,137.66,137.07,137.07,20016.0,129.0072,129.3266,128.7723,128.7723,20016.0
2021-06-03 14:00:00,137.08,137.26,137.01,137.02,16108.0,128.7817,128.9508,128.716,128.7254,16108.0
2021-06-03 14:30:00,137.04,137.6,137.03,137.52,15103.0,128.7442,129.2703,128.7348,129.1951,15103.0
2021-06-03 15:00:00,137.45,137.91,137.39,137.84,17404.0,129.1293,129.5615,129.073,129.4957,17404.0
2021-06-03 15:30:00,137.83,137.96,137.66,137.91,62154.0,129.4863,129.6085,129.3266,129.5615,62154.0
2021-06-04 09:30:00,138.94,139.41,138.17,138.67,22850.0,130.5291,130.9707,129.8058,130.2755,22850.0
2021-06-04 10:00:00,138.7,138.7,138.3,138.51,22331.0,130.3037,130.3037,129.9279,130.1252,22331.0
2021-06-04 10:30:00,138.56,138.83,138.28,138.74,12411.0,130.1721,130.4258,129.9091,130.3412,12411.0
2021-06-04 11:00:00,138.83,138.9,138.18,138.31,10981.0,130.4258,130.4916,129.8151,129.9373,10981.0
2021-06-04 11:30:00,138.22,138.51,138.22,138.46,8540.0,129.8527,130.1252,129.8527,130.0782,8540.0
2021-06-04 12:00:00,138.46,138.46,138.31,138.39,5693.0,130.0782,130.0782,129.9373,130.0124,5693.0
2021-06-04 12:30:00,138.41,138.45,138.2,138.24,8411.0,130.0312,130.0688,129.8339,129.8715,8411.0
2021-06-04 13:00:00,138.34,138.51,138.23,138.31,9427.0,129.9655,130.1252,129.8621,129.9373,9427.0
2021-06-04 13:30:00,138.33,138.58,138.32,138.45,8456.0,129.9561,130.1909,129.9467,130.0688,8456.0
2021-06-04 14:00:00,138.51,138.75,138.47,138.74,11166.0,130.1252,130.3506,130.0876,130.3412,11166.0
2021-06-04 14:30:00,138.7,138.82,138.5,138.56,9738.0,130.3037,130.4164,130.1158,130.1721,9738.0
2021-06-04 15:00:00,138.59,138.94,138.59,138.67,16884.0,130.2003,130.5291,130.2003,130.2755,16884.0
2021-06-04 15:30:00,138.68,139.08,138.65,138.86,59392.0,130.2849,130.6607,130.2567,130.454,59392.0
2021-06-07 09:30:00,139.19,139.19,138.26,138.43,4694.0,130.764,130.764,129.8903,130.05,4694.0
2021-06-07 10:00:00,138.5,138.71,138.23,138.23,6261.0,130.1158,130.3131,129.8621,129.8621,6261.0
2021-06-07 10:30:00,138.23,138.48,137.81,138.05,21146.0,129.8621,130.097,129.4675,129.693,21146.0
2021-06-07 11:00:00,138.05,138.35,137.93,138.12,12055.0,129.693,129.9749,129.5803,129.7588,12055.0
2021-06-07 11:30:00,138.16,138.18,137.74,137.97,13163.0,129.7964,129.8151,129.4018,129.6179,13163.0
2021-06-07 12:00:00,137.93,137.98,137.76,137.81,10658.0,129.5803,129.6273,129.4206,129.4675,10658.0
2021-06-07 12:30:00,137.76,137.98,137.69,137.98,8324.0,129.4206,129.6273,129.3548,129.6273,8324.0
2021-06-07 13:00:00,137.98,138.05,137.84,138.02,10741.0,129.6273,129.693,129.4957,129.6648,10741.0
2021-06-07 13:30:00,138.09,138.11,137.84,138.01,17382.0,129.7306,129.7494,129.4957,129.6554,17382.0
2021-06-07 14:00:00,137.96,138.09,137.78,137.94,13157.0,129.6085,129.7306,129.4394,129.5897,13157.0
2021-06-07 14:30:00,137.94,138.11,137.89,138.06,11459.0,129.5897,129.7494,129.5427,129.7024,11459.0
2021-06-07 15:00:00,138.1,138.25,137.98,138.09,15490.0,129.74,129.8809,129.6273,129.7306,15490.0
2021-06-07 15:30:00,138.09,138.21,137.84,138.04,70386.0,129.7306,129.8433,129.4957,129.6836,70386.0
2021-06-08 09:30:00,138.17,138.26,137.29,137.61,8076.0,129.8058,129.8903,128.979,129.2797,8076.0
2021-06-08 10:00:00,137.61,138.24,137.54,138.13,17642.0,129.2797,129.8715,129.2139,129.7682,17642.0
2021-06-08 10:30:00,138.16,138.44,138.05,138.29,22066.0,129.7964,130.0594,129.693,129.9185,22066.0
2021-06-08 11:00:00,138.26,138.58,137.88,137.93,16632.0,129.8903,130.1909,129.5333,129.5803,16632.0
2021-06-08 11:30:00,137.93,138.75,137.86,138.66,10507.0,129.5803,130.3506,129.5145,130.2661,10507.0
2021-06-08 12:00:00,138.64,139.08,138.61,138.98,11489.0,130.2473,130.6607,130.2191,130.5667,11489.0
2021-06-08 12:30:00,138.92,139.02,138.71,138.99,17451.0,130.5104,130.6043,130.3131,130.5761,17451.0
2021-06-08 13:00:00,138.96,139.23,138.95,139.17,13688.0,130.5479,130.8016,130.5385,130.7452,13688.0
2021-06-08 13:30:00,139.17,139.36,139.09,139.31,19912.0,130.7452,130.9237,130.6701,130.8767,19912.0
2021-06-08 14:00:00,139.31,139.65,139.28,139.63,15209.0,130.8767,131.1962,130.8486,131.1774,15209.0
2021-06-08 14:30:00,139.63,139.63,139.19,139.28,23772.0,131.1774,131.1774,130.764,130.8486,23772.0
2021-06-08 15:00:00,139.28,139.6,139.18,139.49,23818.0,130.8486,131.1492,130.7546,131.0458,23818.0
2021-06-08 15:30:00,139.46,139.54,138.77,139.0,157792.0,131.0177,131.0928,130.3694,130.5855,157792.0
2021-06-09 09:30:00,138.87,139.2,138.33,138.88,18363.0,130.4634,130.7734,129.9561,130.4728,18363.0
2021-06-09 10:00:00,138.84,139.35,138.61,139.02,17203.0,130.4352,130.9143,130.2191,130.6043,17203.0
2021-06-09 10:30:00,139.15,139.3,138.79,138.96,15835.0,130.7264,130.8673,130.3882,130.5479,15835.0
2021-06-09 11:00:00,138.92,139.0,138.66,138.81,11364.0,130.5104,130.5855,130.2661,130.407,11364.0
2021-06-09 11:30:00,138.73,138.82,138.36,138.37,19586.0,130.3319,130.4164,129.9843,129.9936,19586.0
2021-06-09 12:00:00,138.38,138.52,138.08,138.29,20202.0,130.003,130.1346,129.7212,129.9185,20202.0
2021-06-09 12:30:00,138.29,138.73,138.06,138.3,30174.0,129.9185,130.3319,129.7024,129.9279,30174.0
2021-06-09 13:00:00,138.29,138.76,138.14,138.7,20575.0,129.9185,130.36,129.7776,130.3037,20575.0
2021-06-09 13:30:00,138.68,138.69,138.22,138.56,19844.0,130.2849,130.2943,129.8527,130.1721,19844.0
2021-06-09 14:00:00,138.5,138.72,138.46,138.66,14365.0,130.1158,130.3225,130.0782,130.2661,14365.0
2021-06-09 14:30:00,138.66,139.0,138.66,138.9,16281.0,130.2661,130.5855,130.2661,130.4916,16281.0
2021-06-09 15:00:00,138.87,138.93,138.79,138.83,23975.0,130.4634,130.5197,130.3882,130.4258,23975.0
2021-06-09 15:30:00,138.81,138.81,138.06,138.08,120024.0,130.407,130.407,129.7024,129.7212,120024.0
2021-06-10 09:30:00,138.83,139.64,138.1,138.44,17892.0,130.4258,131.1868,129.74,130.0594,17892.0
2021-06-10 10:00:00,138.44,138.8,137.79,137.99,10530.0,130.0594,130.3976,129.4488,129.6367,10530.0
2021-06-10 10:30:00,138.11,138.11,137.44,137.58,19454.0,129.7494,129.7494,129.1199,129.2515,19454.0
2021-06-10 11:00:00,137.6,137.87,137.49,137.8,20028.0,129.2703,129.5239,129.1669,129.4582,20028.0
2021-06-10 11:30:00,137.94,138.11,137.81,138.01,14149.0,129.5897,129.7494,129.4675,129.6554,14149.0
2021-06-10 12:00:00,138.05,138.44,138.02,138.29,14439.0,129.693,130.0594,129.6648,129.9185,14439.0
2021-06-10 12:30:00,138.35,138.64,138.35,138.57,29529.0,129.9749,130.2473,129.9749,130.1815,29529.0
2021-06-10 13:00:00,138.59,138.65,138.39,138.55,23967.0,130.2003,130.2567,130.0124,130.1628,23967.0
2021-06-10 13:30:00,138.57,138.57,138.17,138.23,77270.0,130.1815,130.1815,129.8058,129.8621,77270.0
2021-06-10 14:00:00,138.26,138.48,138.24,138.42,113974.0,129.8903,130.097,129.8715,130.0406,113974.0
2021-06-10 14:30:00,138.49,138.66,138.37,138.65,25395.0,130.1064,130.2661,129.9936,130.2567,25395.0
2021-06-10 15:00:00,138.63,138.92,138.52,138.71,44576.0,130.2379,130.5104,130.1346,130.3131,44576.0
2021-06-10 15:30:00,138.74,139.03,138.6,138.66,151627.0,130.3412,130.6137,130.2097,130.2661,151627.0
2021-06-11 09:30:00,139.21,139.62,138.19,138.86,72880.0,130.7828,131.168,129.8245,130.454,72880.0
2021-06-11 10:00:00,138.84,138.91,138.44,138.73,9948.0,130.4352,130.501,130.0594,130.3319,9948.0
2021-06-11 10:30:00,138.64,138.69,138.13,138.14,11877.0,130.2473,130.2943,129.7682,129.7776,11877.0
2021-06-11 11:00:00,138.24,138.51,138.16,138.24,26943.0,129.8715,130.1252,129.7964,129.8715,26943.0
2021-06-11 11:30:00,138.3,138.55,138.19,138.37,11695.0,129.9279,130.1628,129.8245,129.9936,11695.0
2021-06-11 12:00:00,138.37,138.49,137.92,137.98,16080.0,129.9936,130.1064,129.5709,129.6273,16080.0
2021-06-11 12:30:00,137.96,138.35,137.89,138.35,11494.0,129.6085,129.9749,129.5427,129.9749,11494.0
2021-06-11 13:00:00,138.35,138.45,138.28,138.35,13875.0,129.9749,130.0688,129.9091,129.9749,13875.0
2021-06-11 13:30:00,138.39,138.59,138.35,138.5,26777.0,130.0124,130.2003,129.9749,130.1158,26777.0
2021-06-11 14:00:00,138.49,138.83,138.36,138.73,24047.0,130.1064,130.4258,129.9843,130.3319,24047.0
2021-06-11 14:30:00,138.73,138.8,138.61,138.73,21735.0,130.3319,130.3976,130.2191,130.3319,21735.0
2021-06-11 15:00:00,138.71,138.78,138.58,138.75,21681.0,130.3131,130.3788,130.1909,130.3506,21681.0
2021-06-11 15:30:00,138.75,138.97,138.63,138.7,129653.0,130.3506,130.5573,130.2379,130.3037,129653.0
2021-06-14 09:30:00,138.72,138.72,137.6,137.62,15529.0,130.3225,130.3225,129.2703,129.289,15529.0
2021-06-14 10:00:00,137.52,137.93,137.35,137.67,12777.0,129.1951,129.5803,129.0354,129.336,12777.0
2021-06-14 10:30:00,137.74,138.16,137.58,137.99,10467.0,129.4018,129.7964,129.2515,129.6367,10467.0
2021-06-14 11:00:00,138.0,138.04,137.25,137.27,16521.0,129.646,129.6836,128.9414,128.9602,16521.0
2021-06-14 11:30:00,137.35,137.5,137.07,137.35,8363.0,129.0354,129.1763,128.7723,129.0354,8363.0
2021-06-14 12:00:00,137.36,137.47,137.25,137.36,8127.0,129.0448,129.1481,128.9414,129.0448,8127.0
2021-06-14 12:30:00,137.42,137.42,137.06,137.17,8897.0,129.1012,129.1012,128.7629,128.8663,8897.0
2021-06-14 13:00:00,137.14,137.51,137.12,137.51,10645.0,128.8381,129.1857,128.8193,129.1857,10645.0
2021-06-14 13:30:00,137.49,137.8,137.46,137.74,18355.0,129.1669,129.4582,129.1387,129.4018,18355.0
2021-06-14 14:00:00,137.77,137.97,137.59,137.88,45036.0,129.43,129.6179,129.2609,129.5333,45036.0
2021-06-14 14:30:00,137.85,137.88,137.67,137.88,26243.0,129.5051,129.5333,129.336,129.5333,26243.0
2021-06-14 15:00:00,137.86,137.93,137.56,137.7,62598.0,129.5145,129.5803,129.2327,129.3642,62598.0
2021-06-14 15:30:00,137.71,138.3,137.69,138.3,149229.0,129.3736,129.9279,129.3548,129.9279,149229.0
2021-06-15 09:30:00,138.06,138.25,136.95,137.47,41059.0,130.0395,130.2185,128.994,129.4838,41059.0
2021-06-15 10:00:00,137.49,138.39,137.45,138.39,16958.0,129.5027,130.3504,129.465,130.3504,16958.0
2021-06-15 10:30:00,138.3,138.42,137.9,138.25,41292.0,130.2656,130.3786,129.8888,130.2185,41292.0
2021-06-15 11:00:00,138.26,138.35,138.11,138.3,17587.0,130.2279,130.3127,130.0866,130.2656,17587.0
2021-06-15 11:30:00,138.2,138.28,137.97,138.0,23306.0,130.1714,130.2468,129.9548,129.983,23306.0
2021-06-15 12:00:00,138.0,138.37,138.0,138.36,24122.0,129.983,130.3315,129.983,130.3221,24122.0
2021-06-15 12:30:00,138.34,138.35,138.11,138.24,21488.0,130.3033,130.3127,130.0866,130.2091,21488.0
2021-06-15 13:00:00,138.22,138.29,138.02,138.09,13461.0,130.1903,130.2562,130.0019,130.0678,13461.0
2021-06-15 13:30:00,138.08,138.46,138.0,138.38,29553.0,130.0584,130.4163,129.983,130.341,29553.0
2021-06-15 14:00:00,138.4,138.5,138.22,138.45,47517.0,130.3598,130.454,130.1903,130.4069,47517.0
2021-06-15 14:30:00,138.44,138.76,138.44,138.64,31212.0,130.3975,130.6989,130.3975,130.5859,31212.0
2021-06-15 15:00:00,138.62,138.66,138.33,138.39,16664.0,130.567,130.6047,130.2939,130.3504,16664.0
2021-06-15 15:30:00,138.39,138.67,138.24,138.5,93240.0,130.3504,130.6141,130.2091,130.454,93240.0
2021-06-16 09:30:00,138.73,139.07,138.07,138.64,24613.0,130.6706,130.9909,130.049,130.5859,24613.0
2021-06-16 10:00:00,138.63,138.71,138.22,138.46,27633.0,130.5764,130.6518,130.1903,130.4163,27633.0
2021-06-16 10:30:00,138.51,138.62,138.14,138.56,28328.0,130.4634,130.567,130.1149,130.5105,28328.0
2021-06-16 11:00:00,138.61,139.23,138.56,139.17,27481.0,130.5576,131.1416,130.5105,131.0851,27481.0
2021-06-16 11:30:00,139.14,139.28,138.72,138.75,44500.0,131.0568,131.1887,130.6612,130.6895,44500.0
2021-06-16 12:00:00,138.77,138.82,138.56,138.72,32411.0,130.7083,130.7554,130.5105,130.6612,32411.0
2021-06-16 12:30:00,138.7,138.92,138.48,138.88,49367.0,130.6424,130.8496,130.4351,130.8119,49367.0
2021-06-16 13:00:00,138.9,138.9,138.5,138.58,16760.0,130.8307,130.8307,130.454,130.5293,16760.0
2021-06-16 13:30:00,138.55,138.79,138.55,138.78,24154.0,130.5011,130.7271,130.5011,130.7177,24154.0
2021-06-16 14:00:00,138.73,138.88,137.8,138.71,30683.0,130.6706,130.8119,129.7947,130.6518,30683.0
2021-06-16 14:30:00,138.72,139.19,138.44,139.06,43225.0,130.6612,131.1039,130.3975,130.9815,43225.0
2021-06-16 15:00:00,139.07,139.36,138.8,138.83,53496.0,130.9909,131.264,130.7366,130.7648,53496.0
2021-06-16 15:30:00,138.89,139.2,138.76,139.13,159524.0,130.8213,131.1133,130.6989,131.0474,159524.0
2021-06-17 09:30:00,138.82,139.21,137.55,137.82,23636.0,130.7554,131.1227,129.5592,129.8135,23636.0
2021-06-17 10:00:00,137.66,138.05,137.17,137.21,18109.0,129.6628,130.0301,129.2012,129.2389,18109.0
2021-06-17 10:30:00,137.12,137.32,136.8,136.88,14283.0,129.1542,129.3425,128.8527,128.9281,14283.0
2021-06-17 11:00:00,136.91,137.13,136.55,137.1,19838.0,128.9564,129.1636,128.6173,129.1353,19838.0
2021-06-17 11:30:00,137.03,137.25,136.41,136.41,18060.0,129.0694,129.2766,128.4854,128.4854,18060.0
2021-06-17 12:00:00,136.43,136.43,134.86,135.06,27442.0,128.5042,128.5042,127.0254,127.2138,27442.0
2021-06-17 12:30:00,135.01,135.77,135.01,135.77,10279.0,127.1667,127.8826,127.1667,127.8826,10279.0
2021-06-17 13:00:00,135.97,136.92,135.91,136.81,13225.0,128.071,128.9658,128.0144,128.8622,13225.0
2021-06-17 13:30:00,136.74,137.0,136.59,136.71,14783.0,128.7962,129.0411,128.6549,128.768,14783.0
2021-06-17 14:00:00,136.67,136.84,136.36,136.45,8084.0,128.7303,128.8904,128.4383,128.5231,8084.0
2021-06-17 14:30:00,136.46,136.51,136.11,136.32,8870.0,128.5325,128.5796,128.2028,128.4006,8870.0
2021-06-17 15:00:00,136.29,137.05,136.29,136.96,7881.0,128.3724,129.0882,128.3724,129.0034,7881.0
2021-06-17 15:30:00,137.01,137.07,136.47,136.6,90085.0,129.0505,129.1071,128.5419,128.6644,90085.0
2021-06-18 09:30:00,134.68,135.3,134.37,134.67,61246.0,126.8559,127.4399,126.5639,126.8465,61246.0
2021-06-18 10:00:00,134.78,134.78,133.8,134.37,14148.0,126.9501,126.9501,126.027,126.5639,14148.0
2021-06-18 10:30:00,134.37,134.63,134.1,134.56,25126.0,126.5639,126.8088,126.3096,126.7429,25126.0
2021-06-18 11:00:00,134.57,134.59,134.05,134.43,7723.0,126.7523,126.7711,126.2625,126.6204,7723.0
2021-06-18 11:30:00,134.45,135.43,134.42,135.39,8269.0,126.6393,127.5623,126.611,127.5247,8269.0
2021-06-18 12:00:00,135.35,135.47,135.13,135.39,8273.0,127.487,127.6,127.2798,127.5247,8273.0
2021-06-18 12:30:00,135.34,135.34,134.83,134.85,8331.0,127.4776,127.4776,126.9972,127.016,8331.0
2021-06-18 13:00:00,134.86,135.37,134.83,135.18,10640.0,127.0254,127.5058,126.9972,127.3269,10640.0
2021-06-18 13:30:00,135.15,135.35,134.95,135.19,7740.0,127.2986,127.487,127.1102,127.3363,7740.0
2021-06-18 14:00:00,135.14,135.37,135.12,135.23,8164.0,127.2892,127.5058,127.2703,127.374,8164.0
2021-06-18 14:30:00,135.2,135.27,134.92,135.01,7214.0,127.3457,127.4116,127.082,127.1667,7214.0
2021-06-18 15:00:00,135.11,135.67,135.0,135.37,23632.0,127.2609,127.7884,127.1573,127.5058,23632.0
2021-06-18 15:30:00,135.35,135.44,134.58,134.66,97478.0,127.487,127.5718,126.7617,126.8371,97478.0
2021-06-21 09:30:00,136.04,137.31,135.97,136.88,19699.0,128.1369,129.3331,128.071,128.9281,19699.0
2021-06-21 10:00:00,136.92,137.42,136.92,137.37,25587.0,128.9658,129.4367,128.9658,129.3896,25587.0
2021-06-21 10:30:00,137.47,137.83,137.09,137.69,16593.0,129.4838,129.8229,129.1259,129.691,16593.0
2021-06-21 11:00:00,137.44,137.66,137.15,137.46,10565.0,129.4556,129.6628,129.1824,129.4744,10565.0
2021-06-21 11:30:00,137.53,137.63,137.39,137.52,14727.0,129.5403,129.6345,129.4085,129.5309,14727.0
2021-06-21 12:00:00,137.48,137.53,137.24,137.31,79908.0,129.4932,129.5403,129.2672,129.3331,79908.0
2021-06-21 12:30:00,137.28,137.5,137.23,137.42,13132.0,129.3049,129.5121,129.2578,129.4367,13132.0
2021-06-21 13:00:00,137.38,137.78,137.35,137.63,10535.0,129.399,129.7758,129.3708,129.6345,10535.0
2021-06-21 13:30:00,137.65,137.65,137.45,137.55,19702.0,129.6534,129.6534,129.465,129.5592,19702.0
2021-06-21 14:00:00,137.52,137.57,137.33,137.38,14329.0,129.5309,129.578,129.352,129.399,14329.0
2021-06-21 14:30:00,137.39,137.6,137.35,137.6,12057.0,129.4085,129.6063,129.3708,129.6063,12057.0
2021-06-21 15:00:00,137.56,137.74,137.5,137.61,19637.0,129.5686,129.7381,129.5121,129.6157,19637.0
2021-06-21 15:30:00,137.64,138.08,137.47,137.67,106961.0,129.6439,130.0584,129.4838,129.6722,106961.0
2021-06-22 09:30:00,138.16,138.18,137.03,137.94,21633.0,130.1337,130.1526,129.0694,129.9265,21633.0
2021-06-22 10:00:00,137.96,138.03,137.5,137.88,25069.0,129.9454,130.0113,129.5121,129.87,25069.0
2021-06-22 10:30:00,137.87,138.61,137.74,138.61,42024.0,129.8606,130.5576,129.7381,130.5576,42024.0
2021-06-22 11:00:00,138.53,138.62,138.1,138.14,20809.0,130.4822,130.567,130.0772,130.1149,20809.0
2021-06-22 11:30:00,138.1,138.32,138.06,138.11,13068.0,130.0772,130.2844,130.0395,130.0866,13068.0
2021-06-22 12:00:00,138.14,138.22,137.97,138.11,17884.0,130.1149,130.1903,129.9548,130.0866,17884.0
2021-06-22 12:30:00,138.07,138.17,137.91,138.06,18186.0,130.049,130.1432,129.8983,130.0395,18186.0
2021-06-22 13:00:00,138.08,138.31,138.01,138.26,29729.0,130.0584,130.275,129.9925,130.2279,29729.0
2021-06-22 13:30:00,138.25,138.38,138.2,138.25,28688.0,130.2185,130.341,130.1714,130.2185,28688.0
2021-06-22 14:00:00,138.26,138.36,138.18,138.28,26705.0,130.2279,130.3221,130.1526,130.2468,26705.0
2021-06-22 14:30:00,138.25,138.44,138.24,138.37,23339.0,130.2185,130.3975,130.2091,130.3315,23339.0
2021-06-22 15:00:00,138.38,139.06,138.36,138.84,26206.0,130.341,130.9815,130.3221,130.7742,26206.0
2021-06-22 15:30:00,138.88,138.95,138.6,138.62,79219.0,130.8119,130.8778,130.5482,130.567,79219.0
2021-06-23 09:30:00,139.04,139.04,137.72,138.07,17828.0,130.9626,130.9626,129.7193,130.049,17828.0
2021-06-23 10:00:00,137.91,138.83,137.69,138.51,32863.0,129.8983,130.7648,129.691,130.4634,32863.0
2021-06-23 10:30:00,138.59,138.78,138.26,138.75,13492.0,130.5388,130.7177,130.2279,130.6895,13492.0
2021-06-23 11:00:00,138.77,139.1,138.58,138.96,33178.0,130.7083,131.0191,130.5293,130.8873,33178.0
2021-06-23 11:30:00,138.93,138.95,138.69,138.83,12461.0,130.859,130.8778,130.6329,130.7648,12461.0
2021-06-23 12:00:00,138.85,139.11,138.85,139.02,22829.0,130.7837,131.0285,130.7837,130.9438,22829.0
2021-06-23 12:30:00,139.08,139.21,138.86,139.0,9478.0,131.0003,131.1227,130.7931,130.9249,9478.0
2021-06-23 13:00:00,139.02,139.22,138.97,139.22,8498.0,130.9438,131.1322,130.8967,131.1322,8498.0
2021-06-23 13:30:00,139.18,139.25,138.87,138.95,11326.0,131.0945,131.1604,130.8025,130.8778,11326.0
2021-06-23 14:00:00,138.9,138.94,138.72,138.86,10362.0,130.8307,130.8684,130.6612,130.7931,10362.0
2021-06-23 14:30:00,138.81,138.82,138.63,138.65,13580.0,130.746,130.7554,130.5764,130.5953,13580.0
2021-06-23 15:00:00,138.69,138.86,138.62,138.82,14188.0,130.6329,130.7931,130.567,130.7554,14188.0
2021-06-23 15:30:00,138.8,138.82,137.93,138.16,182007.0,130.7366,130.7554,129.9171,130.1337,182007.0
2021-06-24 09:30:00,139.26,139.26,137.68,137.97,17878.0,131.1698,131.1698,129.6816,129.9548,17878.0
2021-06-24 10:00:00,137.95,137.95,137.23,137.86,9333.0,129.9359,129.9359,129.2578,129.8512,9333.0
2021-06-24 10:30:00,137.79,137.9,137.23,137.44,36801.0,129.7852,129.8888,129.2578,129.4556,36801.0
2021-06-24 11:00:00,137.68,138.43,137.59,138.13,49002.0,129.6816,130.3881,129.5969,130.1055,49002.0
2021-06-24 11:30:00,138.13,138.41,138.07,138.1,28634.0,130.1055,130.3692,130.049,130.0772,28634.0
2021-06-24 12:00:00,138.21,138.23,137.97,138.18,12533.0,130.1808,130.1997,129.9548,130.1526,12533.0
2021-06-24 12:30:00,138.14,138.75,138.14,138.68,16113.0,130.1149,130.6895,130.1149,130.6235,16113.0
2021-06-24 13:00:00,138.74,139.0,138.48,138.48,11589.0,130.68,130.9249,130.4351,130.4351,11589.0
2021-06-24 13:30:00,138.51,138.84,138.51,138.84,11109.0,130.4634,130.7742,130.4634,130.7742,11109.0
2021-06-24 14:00:00,138.84,138.89,138.57,138.61,14403.0,130.7742,130.8213,130.5199,130.5576,14403.0
2021-06-24 14:30:00,138.65,138.65,138.35,138.39,13576.0,130.5953,130.5953,130.3127,130.3504,13576.0
2021-06-24 15:00:00,138.37,138.57,138.23,138.52,17940.0,130.3315,130.5199,130.1997,130.4728,17940.0
2021-06-24 15:30:00,138.49,138.74,138.32,138.72,92605.0,130.4446,130.68,130.2844,130.6612,92605.0
2021-06-25 09:30:00,139.25,139.87,138.56,139.74,13741.0,131.1604,131.7444,130.5105,131.6219,13741.0
2021-06-25 10:00:00,139.63,140.22,139.61,139.96,24501.0,131.5183,132.0741,131.4995,131.8292,24501.0
2021-06-25 10:30:00,139.96,139.96,139.34,139.58,10282.0,131.8292,131.8292,131.2452,131.4712,10282.0
2021-06-25 11:00:00,139.56,139.56,139.28,139.34,16473.0,131.4524,131.4524,131.1887,131.2452,16473.0
2021-06-25 11:30:00,139.36,139.49,139.15,139.15,5781.0,131.264,131.3865,131.0662,131.0662,5781.0
2021-06-25 12:00:00,139.16,139.55,139.15,139.46,8189.0,131.0756,131.443,131.0662,131.3582,8189.0
2021-06-25 12:30:00,139.48,139.6,139.22,139.26,5259.0,131.3771,131.4901,131.1322,131.1698,5259.0
2021-06-25 13:00:00,139.26,139.4,139.22,139.31,5091.0,131.1698,131.3017,131.1322,131.2169,5091.0
2021-06-25 13:30:00,139.3,139.62,139.3,139.48,8289.0,131.2075,131.5089,131.2075,131.3771,8289.0
2021-06-25 14:00:00,139.5,139.57,139.1,139.17,11624.0,131.3959,131.4618,131.0191,131.0851,11624.0
2021-06-25 14:30:00,139.17,139.24,138.83,138.83,14972.0,131.0851,131.151,130.7648,130.7648,14972.0
2021-06-25 15:00:00,138.82,139.02,138.73,138.81,27642.0,130.7554,130.9438,130.6706,130.746,27642.0
2021-06-25 15:30:00,138.74,139.0,138.2,138.84,115506.0,130.68,130.9249,130.1714,130.7742,115506.0
2021-06-28 09:30:00,139.31,139.31,138.09,138.95,22682.0,131.2169,131.2169,130.0678,130.8778,22682.0
2021-06-28 10:00:00,138.92,139.31,138.66,139.16,8479.0,130.8496,131.2169,130.6047,131.0756,8479.0
2021-06-28 10:30:00,139.25,139.25,138.93,139.13,10501.0,131.1604,131.1604,130.859,131.0474,10501.0
2021-06-28 11:00:00,139.09,139.15,138.83,139.05,13816.0,131.0097,131.0662,130.7648,130.972,13816.0
2021-06-28 11:30:00,138.98,139.48,138.98,139.47,10122.0,130.9061,131.3771,130.9061,131.3676,10122.0
2021-06-28 12:00:00,139.4,139.63,139.33,139.41,10681.0,131.3017,131.5183,131.2358,131.3111,10681.0
2021-06-28 12:30:00,139.36,139.46,139.18,139.18,5877.0,131.264,131.3582,131.0945,131.0945,5877.0
2021-06-28 13:00:00,139.18,139.25,139.0,139.12,8262.0,131.0945,131.1604,130.9249,131.038,8262.0
2021-06-28 13:30:00,139.1,139.44,139.03,139.38,15027.0,131.0191,131.3394,130.9532,131.2829,15027.0
2021-06-28 14:00:00,139.38,139.5,139.35,139.37,12142.0,131.2829,131.3959,131.2546,131.2734,12142.0
2021-06-28 14:30:00,139.4,139.51,139.25,139.47,29913.0,131.3017,131.4053,131.1604,131.3676,29913.0
2021-06-28 15:00:00,139.49,139.77,139.39,139.56,14459.0,131.3865,131.6502,131.2923,131.4524,14459.0
2021-06-28 15:30:00,139.6,139.62,139.06,139.29,48095.0,131.4901,131.5089,130.9815,131.1981,48095.0
2021-06-29 09:30:00,140.01,140.97,139.53,140.03,26041.0,131.8763,132.7805,131.4241,131.8951,26041.0
2021-06-29 10:00:00,140.1,140.44,139.93,140.16,29053.0,131.961,132.2813,131.8009,132.0175,29053.0
2021-06-29 10:30:00,140.21,140.25,139.9,139.91,12056.0,132.0646,132.1023,131.7727,131.7821,12056.0
2021-06-29 11:00:00,139.9,140.07,139.74,139.75,29438.0,131.7727,131.9328,131.6219,131.6314,29438.0
2021-06-29 11:30:00,139.82,139.82,139.48,139.56,7714.0,131.6973,131.6973,131.3771,131.4524,7714.0
2021-06-29 12:00:00,139.56,139.72,139.36,139.43,8642.0,131.4524,131.6031,131.264,131.33,8642.0
2021-06-29 12:30:00,139.4,139.77,139.4,139.41,7756.0,131.3017,131.6502,131.3017,131.3111,7756.0
2021-06-29 13:00:00,139.35,139.63,139.33,139.5,11411.0,131.2546,131.5183,131.2358,131.3959,11411.0
2021-06-29 13:30:00,139.5,139.73,139.35,139.64,13603.0,131.3959,131.6125,131.2546,131.5278,13603.0
2021-06-29 14:00:00,139.58,139.91,139.52,139.59,9740.0,131.4712,131.7821,131.4147,131.4807,9740.0
2021-06-29 14:30:00,139.57,139.62,139.3,139.43,6970.0,131.4618,131.5089,131.2075,131.33,6970.0
2021-06-29 15:00:00,139.38,139.59,139.28,139.45,16075.0,131.2829,131.4807,131.1887,131.3488,16075.0
2021-06-29 15:30:00,139.43,139.43,139.1,139.18,51696.0,131.33,131.33,131.0191,131.0945,51696.0
2021-06-30 09:30:00,138.63,139.44,138.63,139.18,8928.0,130.5764,131.3394,130.5764,131.0945,8928.0
2021-06-30 10:00:00,139.55,139.58,139.03,139.18,6093.0,131.443,131.4712,130.9532,131.0945,6093.0
2021-06-30 10:30:00,139.19,139.46,138.97,139.04,8521.0,131.1039,131.3582,130.8967,130.9626,8521.0
2021-06-30 11:00:00,139.0,139.25,138.81,138.99,16143.0,130.9249,131.1604,130.746,130.9155,16143.0
2021-06-30 11:30:00,139.03,139.19,138.94,138.99,5496.0,130.9532,131.1039,130.8684,130.9155,5496.0
2021-06-30 12:00:00,139.0,139.22,138.75,139.21,7747.0,130.9249,131.1322,130.6895,131.1227,7747.0
2021-06-30 12:30:00,139.15,139.24,138.87,138.93,8297.0,131.0662,131.151,130.8025,130.859,8297.0
2021-06-30 13:00:00,138.9,138.92,138.65,138.81,6425.0,130.8307,130.8496,130.5953,130.746,6425.0
2021-06-30 13:30:00,138.81,139.07,138.8,138.97,25722.0,130.746,130.9909,130.7366,130.8967,25722.0
2021-06-30 14:00:00,138.95,139.18,138.94,139.09,20523.0,130.8778,131.0945,130.8684,131.0097,20523.0
2021-06-30 14:30:00,139.07,139.08,138.84,138.95,14516.0,130.9909,131.0003,130.7742,130.8778,14516.0
2021-06-30 15:00:00,138.97,139.12,138.91,139.1,13203.0,130.8967,131.038,130.8402,131.0191,13203.0
2021-06-30 15:30:00,139.09,139.39,138.88,139.26,87950.0,131.0097,131.2923,130.8119,131.1698,87950.0
2021-07-01 09:30:00,140.18,140.92,139.78,140.81,17186.0,132.0364,132.7334,131.6596,132.6298,17186.0
2021-07-01 10:00:00,140.68,140.89,140.17,140.22,17235.0,132.5073,132.7051,132.027,132.0741,17235.0
2021-07-01 10:30:00,140.26,140.74,140.19,140.42,13758.0,132.1117,132.5639,132.0458,132.2624,13758.0
2021-07-01 11:00:00,140.31,140.53,140.27,140.4,5063.0,132.1588,132.3661,132.1212,132.2436,5063.0
2021-07-01 11:30:00,140.34,140.35,140.06,140.2,30746.0,132.1871,132.1965,131.9234,132.0552,30746.0
2021-07-01 12:00:00,140.19,140.22,139.92,140.1,9343.0,132.0458,132.0741,131.7915,131.961,9343.0
2021-07-01 12:30:00,140.07,140.31,140.07,140.27,13007.0,131.9328,132.1588,131.9328,132.1212,13007.0
2021-07-01 13:00:00,140.29,140.42,140.27,140.28,12056.0,132.14,132.2624,132.1212,132.1306,12056.0
2021-07-01 13:30:00,140.26,140.37,140.11,140.18,13491.0,132.1117,132.2153,131.9705,132.0364,13491.0
2021-07-01 14:00:00,140.18,140.19,139.91,140.04,13394.0,132.0364,132.0458,131.7821,131.9045,13394.0
2021-07-01 14:30:00,139.99,140.25,139.97,140.15,13296.0,131.8574,132.1023,131.8386,132.0081,13296.0
2021-07-01 15:00:00,140.18,140.37,140.05,140.33,14776.0,132.0364,132.2153,131.9139,132.1777,14776.0
2021-07-01 15:30:00,140.3,140.46,140.11,140.21,89667.0,132.1494,132.3001,131.9705,132.0646,89667.0
2021-07-02 09:30:00,140.14,140.73,139.34,139.68,9068.0,131.9987,132.5544,131.2452,131.5654,9068.0
2021-07-02 10:00:00,140.0,140.15,139.78,140.01,15664.0,131.8668,132.0081,131.6596,131.8763,15664.0
2021-07-02 10:30:00,140.05,140.15,139.88,140.09,17582.0,131.9139,132.0081,131.7538,131.9516,17582.0
2021-07-02 11:00:00,140.07,140.1,139.95,140.04,7022.0,131.9328,131.961,131.8197,131.9045,7022.0
2021-07-02 11:30:00,140.09,140.1,139.7,139.85,8112.0,131.9516,131.961,131.5843,131.7256,8112.0
2021-07-02 12:00:00,139.84,140.02,139.67,139.71,4604.0,131.7161,131.8857,131.556,131.5937,4604.0
2021-07-02 12:30:00,139.73,140.07,139.68,139.98,5905.0,131.6125,131.9328,131.5654,131.848,5905.0
2021-07-02 13:00:00,140.07,140.17,139.88,140.01,8409.0,131.9328,132.027,131.7538,131.8763,8409.0
2021-07-02 13:30:00,140.05,140.25,139.99,140.13,9990.0,131.9139,132.1023,131.8574,131.9893,9990.0
2021-07-02 14:00:00,140.14,140.25,140.11,140.12,10572.0,131.9987,132.1023,131.9705,131.9799,10572.0
2021-07-02 14:30:00,140.18,140.25,140.03,140.05,10581.0,132.0364,132.1023,131.8951,131.9139,10581.0
2021-07-02 15:00:00,140.09,140.25,140.03,140.19,13513.0,131.9516,132.1023,131.8951,132.0458,13513.0
2021-07-02 15:30:00,140.23,140.54,140.01,140.04,62214.0,132.0835,132.3755,131.8763,131.9045,62214.0
2021-07-06 09:30:00,139.44,140.53,138.8,138.89,18190.0,131.3394,132.3661,130.7366,130.8213,18190.0
2021-07-06 10:00:00,138.84,138.84,137.56,137.92,12457.0,130.7742,130.7742,129.5686,129.9077,12457.0
2021-07-06 10:30:00,137.95,137.95,137.34,137.34,8477.0,129.9359,129.9359,129.3614,129.3614,8477.0
2021-07-06 11:00:00,137.36,137.39,136.68,137.15,30332.0,129.3802,129.4085,128.7397,129.1824,30332.0
2021-07-06 11:30:00,137.17,137.72,137.17,137.64,11765.0,129.2012,129.7193,129.2012,129.6439,11765.0
2021-07-06 12:00:00,137.59,138.15,137.5,138.07,19451.0,129.5969,130.1243,129.5121,130.049,19451.0
2021-07-06 12:30:00,137.99,138.06,137.62,137.87,12841.0,129.9736,130.0395,129.6251,129.8606,12841.0
2021-07-06 13:00:00,137.87,137.99,137.72,137.87,12063.0,129.8606,129.9736,129.7193,129.8606,12063.0
2021-07-06 13:30:00,137.87,138.01,137.7,137.99,13759.0,129.8606,129.9925,129.7005,129.9736,13759.0
2021-07-06 14:00:00,137.97,138.29,137.96,138.08,9296.0,129.9548,130.2562,129.9454,130.0584,9296.0
2021-07-06 14:30:00,138.12,138.35,137.98,138.26,12197.0,130.0961,130.3127,129.9642,130.2279,12197.0
2021-07-06 15:00:00,138.19,138.66,138.19,138.41,14815.0,130.162,130.6047,130.162,130.3692,14815.0
2021-07-06 15:30:00,138.44,138.84,138.2,138.56,59170.0,130.3975,130.7742,130.1714,130.5105,59170.0
2021-07-07 09:30:00,137.78,139.18,137.78,138.8,19264.0,129.7758,131.0945,129.7758,130.7366,19264.0
2021-07-07 10:00:00,138.93,138.97,138.41,138.86,22471.0,130.859,130.8967,130.3692,130.7931,22471.0
2021-07-07 10:30:00,138.88,139.25,138.8,138.85,23635.0,130.8119,131.1604,130.7366,130.7837,23635.0
2021-07-07 11:00:00,138.86,139.96,138.86,139.86,28373.0,130.7931,131.8292,130.7931,131.735,28373.0
2021-07-07 11:30:00,139.77,139.94,139.22,139.36,15140.0,131.6502,131.8103,131.1322,131.264,15140.0
2021-07-07 12:00:00,139.5,139.89,139.42,139.59,15477.0,131.3959,131.7632,131.3205,131.4807,15477.0
2021-07-07 12:30:00,139.6,139.83,139.2,139.7,13086.0,131.4901,131.7067,131.1133,131.5843,13086.0
2021-07-07 13:00:00,139.64,139.81,139.5,139.58,10799.0,131.5278,131.6879,131.3959,131.4712,10799.0
2021-07-07 13:30:00,139.63,139.94,139.51,139.64,14536.0,131.5183,131.8103,131.4053,131.5278,14536.0
2021-07-07 14:00:00,139.57,139.88,139.4,139.55,12806.0,131.4618,131.7538,131.3017,131.443,12806.0
2021-07-07 14:30:00,139.47,139.96,139.46,139.93,11945.0,131.3676,131.8292,131.3582,131.8009,11945.0
2021-07-07 15:00:00,139.98,140.12,139.87,140.05,17581.0,131.848,131.9799,131.7444,131.9139,17581.0
2021-07-07 15:30:00,140.05,140.12,139.84,140.1,84055.0,131.9139,131.9799,131.7161,131.961,84055.0
2021-07-08 09:30:00,138.22,138.66,137.53,137.96,8492.0,130.1903,130.6047,129.5403,129.9454,8492.0
2021-07-08 10:00:00,137.67,137.67,136.86,137.22,8671.0,129.6722,129.6722,128.9093,129.2483,8671.0
2021-07-08 10:30:00,137.27,137.62,137.04,137.05,11342.0,129.2954,129.6251,129.0788,129.0882,11342.0
2021-07-08 11:00:00,137.1,138.09,137.03,138.01,13790.0,129.1353,130.0678,129.0694,129.9925,13790.0
2021-07-08 11:30:00,138.0,138.35,137.83,138.32,12798.0,129.983,130.3127,129.8229,130.2844,12798.0
2021-07-08 12:00:00,138.29,138.56,138.17,138.23,10101.0,130.2562,130.5105,130.1432,130.1997,10101.0
2021-07-08 12:30:00,138.23,138.66,138.19,138.56,9042.0,130.1997,130.6047,130.162,130.5105,9042.0
2021-07-08 13:00:00,138.51,138.51,137.79,138.02,6277.0,130.4634,130.4634,129.7852,130.0019,6277.0
2021-07-08 13:30:00,138.01,138.01,137.31,137.39,14644.0,129.9925,129.9925,129.3331,129.4085,14644.0
2021-07-08 14:00:00,137.36,137.36,136.93,136.95,14235.0,129.3802,129.3802,128.9752,128.994,14235.0
2021-07-08 14:30:00,136.88,137.22,136.79,137.15,19978.0,128.9281,129.2483,128.8433,129.1824,19978.0
2021-07-08 15:00:00,137.15,137.41,136.98,137.19,16509.0,129.1824,129.4273,129.0223,129.2201,16509.0
2021-07-08 15:30:00,137.26,137.64,137.05,137.45,112889.0,129.286,129.6439,129.0882,129.465,112889.0
2021-07-09 09:30:00,139.49,139.99,139.28,139.99,14537.0,131.3865,131.8574,131.1887,131.8574,14537.0
2021-07-09 10:00:00,139.89,140.06,139.45,139.48,19243.0,131.7632,131.9234,131.3488,131.3771,19243.0
2021-07-09 10:30:00,139.58,139.58,138.62,138.7,7052.0,131.4712,131.4712,130.567,130.6424,7052.0
2021-07-09 11:00:00,138.7,138.89,138.48,138.84,5112.0,130.6424,130.8213,130.4351,130.7742,5112.0
2021-07-09 11:30:00,138.94,139.31,138.75,138.75,6407.0,130.8684,131.2169,130.6895,130.6895,6407.0
2021-07-09 12:00:00,138.75,138.83,138.36,138.37,2961.0,130.6895,130.7648,130.3221,130.3315,2961.0
2021-07-09 12:30:00,138.4,138.64,138.36,138.46,6475.0,130.3598,130.5859,130.3221,130.4163,6475.0
2021-07-09 13:00:00,138.51,138.63,138.36,138.49,16402.0,130.4634,130.5764,130.3221,130.4446,16402.0
2021-07-09 13:30:00,138.49,138.58,138.4,138.51,17795.0,130.4446,130.5293,130.3598,130.4634,17795.0
2021-07-09 14:00:00,138.46,139.02,138.35,138.57,70267.0,130.4163,130.9438,130.3127,130.5199,70267.0
2021-07-09 14:30:00,138.66,138.95,138.53,138.75,42482.0,130.6047,130.8778,130.4822,130.6895,42482.0
2021-07-09 15:00:00,138.75,138.82,138.39,138.44,67454.0,130.6895,130.7554,130.3504,130.3975,67454.0
2021-07-09 15:30:00,138.44,138.52,138.09,138.18,303106.0,130.3975,130.4728,130.0678,130.1526,303106.0
2021-07-12 09:30:00,137.96,138.2,137.35,137.8,27373.0,129.9454,130.1714,129.3708,129.7947,27373.0
2021-07-12 10:00:00,138.06,138.61,137.73,137.97,35279.0,130.0395,130.5576,129.7287,129.9548,35279.0
2021-07-12 10:30:00,138.02,138.4,137.65,137.77,10268.0,130.0019,130.3598,129.6534,129.7664,10268.0
2021-07-12 11:00:00,137.77,137.79,137.28,137.55,10966.0,129.7664,129.7852,129.3049,129.5592,10966.0
2021-07-12 11:30:00,137.54,138.15,137.48,138.15,10955.0,129.5498,130.1243,129.4932,130.1243,10955.0
2021-07-12 12:00:00,138.11,138.21,137.92,138.04,11383.0,130.0866,130.1808,129.9077,130.0207,11383.0
2021-07-12 12:30:00,138.04,138.17,137.75,137.82,10886.0,130.0207,130.1432,129.7476,129.8135,10886.0
2021-07-12 13:00:00,137.83,138.11,137.6,138.07,7209.0,129.8229,130.0866,129.6063,130.049,7209.0
2021-07-12 13:30:00,138.12,138.28,138.03,138.09,9854.0,130.0961,130.2468,130.0113,130.0678,9854.0
2021-07-12 14:00:00,138.13,138.26,138.01,138.15,11230.0,130.1055,130.2279,129.9925,130.1243,11230.0
2021-07-12 14:30:00,138.22,138.28,137.88,137.88,11836.0,130.1903,130.2468,129.87,129.87,11836.0
2021-07-12 15:00:00,137.91,138.11,137.88,138.11,15862.0,129.8983,130.0866,129.87,130.0866,15862.0
2021-07-12 15:30:00,138.06,138.22,137.92,138.12,70117.0,130.0395,130.1903,129.9077,130.0961,70117.0
2021-07-13 09:30:00,137.62,137.95,136.67,136.79,18033.0,129.6251,129.9359,128.7303,128.8433,18033.0
2021-07-13 10:00:00,136.82,136.82,136.14,136.34,24129.0,128.8716,128.8716,128.2311,128.4195,24129.0
2021-07-13 10:30:00,136.39,136.39,135.78,135.81,10888.0,128.4666,128.4666,127.892,127.9203,10888.0
2021-07-13 11:00:00,135.86,135.99,135.52,135.53,24858.0,127.9674,128.0898,127.6471,127.6565,24858.0
2021-07-13 11:30:00,135.44,135.62,135.16,135.4,50300.0,127.5718,127.7413,127.308,127.5341,50300.0
2021-07-13 12:00:00,135.45,135.7,134.88,134.96,22769.0,127.5812,127.8166,127.0443,127.1196,22769.0
2021-07-13 12:30:00,134.99,135.11,134.38,134.51,29093.0,127.1479,127.2609,126.5733,126.6958,29093.0
2021-07-13 13:00:00,134.58,135.32,134.48,135.05,19112.0,126.7617,127.4587,126.6675,127.2044,19112.0
2021-07-13 13:30:00,135.06,135.11,134.91,134.99,15574.0,127.2138,127.2609,127.0725,127.1479,15574.0
2021-07-13 14:00:00,135.06,135.09,134.72,134.87,18611.0,127.2138,127.2421,126.8936,127.0349,18611.0
2021-07-13 14:30:00,134.83,134.92,134.55,134.59,15023.0,126.9972,127.082,126.7335,126.7711,15023.0
2021-07-13 15:00:00,134.57,134.69,134.07,134.38,80693.0,126.7523,126.8653,126.2813,126.5733,80693.0
2021-07-13 15:30:00,134.41,134.57,134.02,134.09,122125.0,126.6016,126.7523,126.2342,126.3002,122125.0
2021-07-14 09:30:00,134.54,136.56,134.02,136.02,69129.0,126.724,128.6267,126.2342,128.1181,69129.0
2021-07-14 10:00:00,136.0,136.09,135.5,135.53,24599.0,128.0992,128.184,127.6283,127.6565,24599.0
2021-07-14 10:30:00,135.56,135.95,135.56,135.85,21561.0,127.6848,128.0521,127.6848,127.9579,21561.0
2021-07-14 11:00:00,135.83,135.92,135.61,135.68,10990.0,127.9391,128.0239,127.7319,127.7978,10990.0
2021-07-14 11:30:00,135.74,135.9,135.33,135.69,15337.0,127.8543,128.005,127.4681,127.8072,15337.0
2021-07-14 12:00:00,135.67,136.44,135.66,136.4,60171.0,127.7884,128.5137,127.779,128.476,60171.0
2021-07-14 12:30:00,136.31,136.42,136.22,136.34,11598.0,128.3912,128.4948,128.3064,128.4195,11598.0
2021-07-14 13:00:00,136.3,136.36,135.85,136.15,11825.0,128.3818,128.4383,127.9579,128.2405,11825.0
2021-07-14 13:30:00,136.11,136.38,136.02,136.1,19110.0,128.2028,128.4571,128.1181,128.1934,19110.0
2021-07-14 14:00:00,136.1,136.4,135.87,136.4,24557.0,128.1934,128.476,127.9768,128.476,24557.0
2021-07-14 14:30:00,136.39,136.43,135.88,136.21,33253.0,128.4666,128.5042,127.9862,128.297,33253.0
2021-07-14 15:00:00,136.2,136.41,136.0,136.21,21661.0,128.2876,128.4854,128.0992,128.297,21661.0
2021-07-14 15:30:00,136.15,136.23,135.68,135.88,163988.0,128.2405,128.3159,127.7978,127.9862,163988.0
2021-07-15 09:30:00,135.1,135.8,135.03,135.27,17589.0,127.2515,127.9108,127.1856,127.4116,17589.0
2021-07-15 10:00:00,135.23,136.16,135.23,136.08,37665.0,127.374,128.2499,127.374,128.1746,37665.0
2021-07-15 10:30:00,136.14,136.94,136.13,136.94,203307.0,128.2311,128.9846,128.2217,128.9846,203307.0
2021-07-15 11:00:00,136.9,136.9,135.78,135.94,24337.0,128.9469,128.9469,127.892,128.0427,24337.0
2021-07-15 11:30:00,135.93,136.47,135.89,136.29,25328.0,128.0333,128.5419,127.9956,128.3724,25328.0
2021-07-15 12:00:00,136.28,136.44,135.79,136.03,18209.0,128.363,128.5137,127.9014,128.1275,18209.0
2021-07-15 12:30:00,136.02,136.31,135.98,136.2,20999.0,128.1181,128.3912,128.0804,128.2876,20999.0
2021-07-15 13:00:00,136.19,136.31,135.97,136.21,13358.0,128.2782,128.3912,128.071,128.297,13358.0
2021-07-15 13:30:00,136.2,136.2,135.97,136.07,21260.0,128.2876,128.2876,128.071,128.1652,21260.0
2021-07-15 14:00:00,136.06,136.63,136.02,136.63,32113.0,128.1557,128.6926,128.1181,128.6926,32113.0
2021-07-15 14:30:00,136.61,136.63,136.16,136.4,102189.0,128.6738,128.6926,128.2499,128.476,102189.0
2021-07-15 15:00:00,136.4,137.2,136.26,137.09,123699.0,128.476,129.2295,128.3441,129.1259,123699.0
2021-07-15 15:30:00,137.05,137.52,136.95,137.37,205904.0,129.0882,129.5309,128.994,129.3896,205904.0
2021-07-16 09:30:00,138.19,138.88,138.09,138.56,43746.0,130.162,130.8119,130.0678,130.5105,43746.0
2021-07-16 10:00:00,138.6,138.91,138.2,138.38,48117.0,130.5482,130.8402,130.1714,130.341,48117.0
2021-07-16 10:30:00,138.45,138.89,138.23,138.57,52627.0,130.4069,130.8213,130.1997,130.5199,52627.0
2021-07-16 11:00:00,138.5,138.74,138.39,138.48,36713.0,130.454,130.68,130.3504,130.4351,36713.0
2021-07-16 11:30:00,138.5,138.62,138.15,138.62,29600.0,130.454,130.567,130.1243,130.567,29600.0
2021-07-16 12:00:00,138.58,138.7,138.3,138.44,20718.0,130.5293,130.6424,130.2656,130.3975,20718.0
2021-07-16 12:30:00,138.41,138.44,137.94,137.96,112427.0,130.3692,130.3975,129.9265,129.9454,112427.0
2021-07-16 13:00:00,137.92,138.48,137.91,138.39,32018.0,129.9077,130.4351,129.8983,130.3504,32018.0
2021-07-16 13:30:00,138.36,138.62,138.2,138.52,69564.0,130.3221,130.567,130.1714,130.4728,69564.0
2021-07-16 14:00:00,138.5,138.69,138.32,138.42,68963.0,130.454,130.6329,130.2844,130.3786,68963.0
2021-07-16 14:30:00,138.39,138.59,138.29,138.45,70596.0,130.3504,130.5388,130.2562,130.4069,70596.0
2021-07-16 15:00:00,138.46,138.56,138.29,138.51,33838.0,130.4163,130.5105,130.2562,130.4634,33838.0
2021-07-16 15:30:00,138.5,138.53,138.14,138.51,175414.0,130.454,130.4822,130.1149,130.4634,175414.0
2021-07-19 09:30:00,136.0,136.93,135.68,136.38,33389.0,128.0992,128.9752,127.7978,128.4571,33389.0
2021-07-19 10:00:00,136.33,136.43,135.62,135.81,54596.0,128.41,128.5042,127.7413,127.9203,54596.0
2021-07-19 10:30:00,135.79,136.38,135.3,136.3,30221.0,127.9014,128.4571,127.4399,128.3818,30221.0
2021-07-19 11:00:00,136.21,136.46,136.1,136.25,32486.0,128.297,128.5325,128.1934,128.3347,32486.0
2021-07-19 11:30:00,136.19,136.6,136.12,136.52,44606.0,128.2782,128.6644,128.2122,128.589,44606.0
2021-07-19 12:00:00,136.48,136.54,136.09,136.34,39650.0,128.5513,128.6078,128.184,128.4195,39650.0
2021-07-19 12:30:00,136.32,136.38,135.49,135.87,78610.0,128.4006,128.4571,127.6188,127.9768,78610.0
2021-07-19 13:00:00,135.8,136.0,135.58,135.62,20230.0,127.9108,128.0992,127.7036,127.7413,20230.0
2021-07-19 13:30:00,135.64,135.71,134.96,134.99,77065.0,127.7601,127.8261,127.1196,127.1479,77065.0
2021-07-19 14:00:00,135.02,135.56,135.02,135.44,31634.0,127.1762,127.6848,127.1762,127.5718,31634.0
2021-07-19 14:30:00,135.44,135.45,134.7,134.87,32807.0,127.5718,127.5812,126.8747,127.0349,32807.0
2021-07-19 15:00:00,134.8,135.4,134.71,135.25,46533.0,126.9689,127.5341,126.8842,127.3928,46533.0
2021-07-19 15:30:00,135.28,135.99,135.17,135.93,163912.0,127.421,128.0898,127.3174,128.0333,163912.0
2021-07-20 09:30:00,136.66,138.9,136.47,138.38,66599.0,128.7209,130.8307,128.5419,130.341,66599.0
2021-07-20 10:00:00,138.49,139.98,138.45,139.87,78216.0,130.4446,131.848,130.4069,131.7444,78216.0
2021-07-20 10:30:00,139.93,140.38,139.21,140.22,38790.0,131.8009,132.2248,131.1227,132.0741,38790.0
2021-07-20 11:00:00,140.14,140.72,140.1,140.16,55241.0,131.9987,132.545,131.961,132.0175,55241.0
2021-07-20 11:30:00,140.22,140.66,139.54,140.6,33290.0,132.0741,132.4885,131.4336,132.432,33290.0
2021-07-20 12:00:00,140.68,141.44,140.6,141.39,23855.0,132.5073,133.2232,132.432,133.1761,23855.0
2021-07-20 12:30:00,141.36,142.04,141.36,141.68,30324.0,133.1478,133.7883,133.1478,133.4492,30324.0
2021-07-20 13:00:00,141.78,141.82,140.88,140.97,37545.0,133.5434,133.5811,132.6957,132.7805,37545.0
2021-07-20 13:30:00,140.97,141.32,140.96,141.25,39085.0,132.7805,133.1102,132.7711,133.0442,39085.0
2021-07-20 14:00:00,141.29,141.78,141.29,141.69,36337.0,133.0819,133.5434,133.0819,133.4587,36337.0
2021-07-20 14:30:00,141.72,141.86,141.6,141.66,34100.0,133.4869,133.6188,133.3739,133.4304,34100.0
2021-07-20 15:00:00,141.55,142.25,141.55,142.0,38030.0,133.3268,133.9861,133.3268,133.7507,38030.0
2021-07-20 15:30:00,142.03,142.12,141.31,141.4,152342.0,133.7789,133.8637,133.1007,133.1855,152342.0
2021-07-21 09:30:00,140.5,140.5,138.34,139.25,100239.0,132.3378,132.3378,130.3033,131.1604,100239.0
2021-07-21 10:00:00,139.24,139.6,138.03,138.06,122941.0,131.151,131.4901,130.0113,130.0395,122941.0
2021-07-21 10:30:00,138.13,139.52,137.95,139.45,76862.0,130.1055,131.4147,129.9359,131.3488,76862.0
2021-07-21 11:00:00,139.44,140.15,139.36,140.02,40937.0,131.3394,132.0081,131.264,131.8857,40937.0
2021-07-21 11:30:00,139.99,140.91,139.99,140.65,41687.0,131.8574,132.724,131.8574,132.4791,41687.0
2021-07-21 12:00:00,140.67,140.88,140.57,140.75,23591.0,132.4979,132.6957,132.4037,132.5733,23591.0
2021-07-21 12:30:00,140.71,140.8,140.07,140.56,29257.0,132.5356,132.6204,131.9328,132.3943,29257.0
2021-07-21 13:00:00,140.47,141.17,140.37,141.03,43404.0,132.3095,132.9689,132.2153,132.837,43404.0
2021-07-21 13:30:00,141.07,141.08,140.53,140.93,55518.0,132.8747,132.8841,132.3661,132.7428,55518.0
2021-07-21 14:00:00,140.97,141.34,140.9,141.09,24761.0,132.7805,133.129,132.7146,132.8935,24761.0
2021-07-21 14:30:00,141.09,141.16,140.42,140.97,59892.0,132.8935,132.9595,132.2624,132.7805,59892.0
2021-07-21 15:00:00,140.96,141.05,140.83,140.93,36291.0,132.7711,132.8558,132.6486,132.7428,36291.0
2021-07-21 15:30:00,140.92,140.97,140.43,140.51,150980.0,132.7334,132.7805,132.2719,132.3472,150980.0
2021-07-22 09:30:00,139.39,139.99,135.51,136.59,115030.0,131.2923,131.8574,127.6377,128.6549,115030.0
2021-07-22 10:00:00,136.56,137.57,135.09,135.5,81021.0,128.6267,129.578,127.2421,127.6283,81021.0
2021-07-22 10:30:00,135.51,137.0,135.0,136.92,99546.0,127.6377,129.0411,127.1573,128.9658,99546.0
2021-07-22 11:00:00,136.9,137.0,135.89,136.98,55357.0,128.9469,129.0411,127.9956,129.0223,55357.0
2021-07-22 11:30:00,137.0,137.0,134.86,134.86,41781.0,129.0411,129.0411,127.0254,127.0254,41781.0
2021-07-22 12:00:00,134.82,135.81,134.73,135.77,36299.0,126.9878,127.9203,126.903,127.8826,36299.0
2021-07-22 12:30:00,135.82,136.61,135.51,135.96,31978.0,127.9297,128.6738,127.6377,128.0615,31978.0
2021-07-22 13:00:00,135.95,136.5,135.74,136.13,28265.0,128.0521,128.5702,127.8543,128.2217,28265.0
2021-07-22 13:30:00,136.15,136.17,135.5,135.5,30036.0,128.2405,128.2593,127.6283,127.6283,30036.0
2021-07-22 14:00:00,135.5,136.97,135.48,136.14,47502.0,127.6283,129.0129,127.6094,128.2311,47502.0
2021-07-22 14:30:00,136.16,136.34,135.81,135.86,21865.0,128.2499,128.4195,127.9203,127.9674,21865.0
2021-07-22 15:00:00,135.93,136.42,135.68,135.71,58550.0,128.0333,128.4948,127.7978,127.8261,58550.0
2021-07-22 15:30:00,135.68,136.6,135.67,135.92,235509.0,127.7978,128.6644,127.7884,128.0239,235509.0
2021-07-23 09:30:00,137.87,138.86,137.1,137.8,77488.0,129.8606,130.7931,129.1353,129.7947,77488.0
2021-07-23 10:00:00,137.84,137.86,137.09,137.71,32447.0,129.8323,129.8512,129.1259,129.7099,32447.0
2021-07-23 10:30:00,137.61,138.36,137.28,138.21,41322.0,129.6157,130.3221,129.3049,130.1808,41322.0
2021-07-23 11:00:00,138.23,138.85,138.03,138.72,10287.0,130.1997,130.7837,130.0113,130.6612,10287.0
2021-07-23 11:30:00,138.72,138.87,138.09,138.09,14084.0,130.6612,130.8025,130.0678,130.0678,14084.0
2021-07-23 12:00:00,138.15,138.31,138.03,138.2,13831.0,130.1243,130.275,130.0113,130.1714,13831.0
2021-07-23 12:30:00,138.2,138.23,137.82,137.97,19153.0,130.1714,130.1997,129.8135,129.9548,19153.0
2021-07-23 13:00:00,137.99,138.94,137.93,138.74,81282.0,129.9736,130.8684,129.9171,130.68,81282.0
2021-07-23 13:30:00,138.65,138.92,138.53,138.71,21899.0,130.5953,130.8496,130.4822,130.6518,21899.0
2021-07-23 14:00:00,138.68,138.87,138.49,138.72,60736.0,130.6235,130.8025,130.4446,130.6612,60736.0
2021-07-23 14:30:00,138.7,138.9,138.62,138.78,8615.0,130.6424,130.8307,130.567,130.7177,8615.0
2021-07-23 15:00:00,138.87,138.95,138.69,138.95,12338.0,130.8025,130.8778,130.6329,130.8778,12338.0
2021-07-23 15:30:00,138.99,139.64,138.97,139.21,98548.0,130.9155,131.5278,130.8967,131.1227,98548.0
2021-07-26 09:30:00,139.02,139.79,138.54,138.69,16585.0,130.9438,131.669,130.4917,130.6329,16585.0
2021-07-26 10:00:00,138.69,139.21,138.26,138.5,69738.0,130.6329,131.1227,130.2279,130.454,69738.0
2021-07-26 10:30:00,138.61,139.53,138.41,139.44,58852.0,130.5576,131.4241,130.3692,131.3394,58852.0
2021-07-26 11:00:00,139.39,139.9,139.08,139.9,49486.0,131.2923,131.7727,131.0003,131.7727,49486.0
2021-07-26 11:30:00,139.92,140.13,139.69,139.92,29527.0,131.7915,131.9893,131.5749,131.7915,29527.0
2021-07-26 12:00:00,139.92,140.0,139.75,139.94,18768.0,131.7915,131.8668,131.6314,131.8103,18768.0
2021-07-26 12:30:00,139.95,140.11,139.34,139.34,33630.0,131.8197,131.9705,131.2452,131.2452,33630.0
2021-07-26 13:00:00,139.41,139.73,138.99,139.14,19465.0,131.3111,131.6125,130.9155,131.0568,19465.0
2021-07-26 13:30:00,139.14,139.36,138.8,139.18,33604.0,131.0568,131.264,130.7366,131.0945,33604.0
2021-07-26 14:00:00,139.15,139.76,139.0,139.0,191364.0,131.0662,131.6408,130.9249,130.9249,191364.0
2021-07-26 14:30:00,139.09,139.12,138.63,138.8,35885.0,131.0097,131.038,130.5764,130.7366,35885.0
2021-07-26 15:00:00,138.83,138.83,138.07,138.31,109250.0,130.7648,130.7648,130.049,130.275,109250.0
2021-07-26 15:30:00,138.31,138.51,137.95,138.05,214380.0,130.275,130.4634,129.9359,130.0301,214380.0
2021-07-27 09:30:00,136.93,137.0,135.24,135.93,56549.0,128.9752,129.0411,127.3834,128.0333,56549.0
2021-07-27 10:00:00,136.23,137.66,136.09,137.52,34892.0,128.3159,129.6628,128.184,129.5309,34892.0
2021-07-27 10:30:00,137.6,138.47,137.39,138.39,31206.0,129.6063,130.4257,129.4085,130.3504,31206.0
2021-07-27 11:00:00,138.43,138.62,137.66,137.83,11505.0,130.3881,130.567,129.6628,129.8229,11505.0
2021-07-27 11:30:00,137.79,137.96,137.25,137.61,12430.0,129.7852,129.9454,129.2766,129.6157,12430.0
2021-07-27 12:00:00,137.47,137.52,136.89,137.52,9690.0,129.4838,129.5309,128.9375,129.5309,9690.0
2021-07-27 12:30:00,137.45,137.67,137.16,137.17,11498.0,129.465,129.6722,129.1918,129.2012,11498.0
2021-07-27 13:00:00,137.18,137.5,137.04,137.47,45957.0,129.2107,129.5121,129.0788,129.4838,45957.0
2021-07-27 13:30:00,137.5,137.5,137.02,137.02,26652.0,129.5121,129.5121,129.06,129.06,26652.0
2021-07-27 14:00:00,137.03,137.19,136.94,137.09,28937.0,129.0694,129.2201,128.9846,129.1259,28937.0
2021-07-27 14:30:00,137.09,137.1,136.77,136.86,16268.0,129.1259,129.1353,128.8245,128.9093,16268.0
2021-07-27 15:00:00,136.85,136.91,136.37,136.53,33102.0,128.8998,128.9564,128.4477,128.5984,33102.0
2021-07-27 15:30:00,136.54,136.82,136.18,136.61,121873.0,128.6078,128.8716,128.2688,128.6738,121873.0
2021-07-28 09:30:00,136.81,137.51,136.81,136.96,16323.0,128.8622,129.5215,128.8622,129.0034,16323.0
2021-07-28 10:00:00,137.05,137.17,135.88,136.13,16844.0,129.0882,129.2012,127.9862,128.2217,16844.0
2021-07-28 10:30:00,136.22,136.69,136.02,136.69,19187.0,128.3064,128.7491,128.1181,128.7491,19187.0
2021-07-28 11:00:00,136.69,136.75,136.15,136.25,16220.0,128.7491,128.8056,128.2405,128.3347,16220.0
2021-07-28 11:30:00,136.26,137.0,135.92,136.92,16641.0,128.3441,129.0411,128.0239,128.9658,16641.0
2021-07-28 12:00:00,136.93,137.16,136.4,136.41,11338.0,128.9752,129.1918,128.476,128.4854,11338.0
2021-07-28 12:30:00,136.4,136.48,135.89,136.0,9460.0,128.476,128.5513,127.9956,128.0992,9460.0
2021-07-28 13:00:00,136.06,136.19,135.87,135.96,12403.0,128.1557,128.2782,127.9768,128.0615,12403.0
2021-07-28 13:30:00,135.91,136.08,135.8,136.04,13839.0,128.0144,128.1746,127.9108,128.1369,13839.0
2021-07-28 14:00:00,135.99,136.62,135.84,136.42,16966.0,128.0898,128.6832,127.9485,128.4948,16966.0
2021-07-28 14:30:00,136.42,136.5,136.18,136.34,25987.0,128.4948,128.5702,128.2688,128.4195,25987.0
2021-07-28 15:00:00,136.31,136.35,135.91,136.18,34598.0,128.3912,128.4289,128.0144,128.2688,34598.0
2021-07-28 15:30:00,136.2,136.34,135.54,135.54,173901.0,128.2876,128.4195,127.6659,127.6659,173901.0
2021-07-29 09:30:00,136.63,137.83,136.17,136.17,13400.0,128.6926,129.8229,128.2593,128.2593,13400.0
2021-07-29 10:00:00,136.05,137.13,135.99,136.9,14743.0,128.1463,129.1636,128.0898,128.9469,14743.0
2021-07-29 10:30:00,136.72,137.0,136.61,136.98,11057.0,128.7774,129.0411,128.6738,129.0223,11057.0
2021-07-29 11:00:00,136.99,137.16,136.63,136.8,10488.0,129.0317,129.1918,128.6926,128.8527,10488.0
2021-07-29 11:30:00,136.73,136.99,136.53,136.73,18488.0,128.7868,129.0317,128.5984,128.7868,18488.0
2021-07-29 12:00:00,136.71,136.75,136.28,136.43,27557.0,128.768,128.8056,128.363,128.5042,27557.0
2021-07-29 12:30:00,136.34,136.54,136.1,136.1,23574.0,128.4195,128.6078,128.1934,128.1934,23574.0
2021-07-29 13:00:00,136.11,136.22,136.03,136.18,17180.0,128.2028,128.3064,128.1275,128.2688,17180.0
2021-07-29 13:30:00,136.18,136.19,135.91,135.94,21310.0,128.2688,128.2782,128.0144,128.0427,21310.0
2021-07-29 14:00:00,135.96,136.05,135.74,135.74,31768.0,128.0615,128.1463,127.8543,127.8543,31768.0
2021-07-29 14:30:00,135.72,135.73,135.46,135.52,24812.0,127.8355,127.8449,127.5906,127.6471,24812.0
2021-07-29 15:00:00,135.52,135.67,135.31,135.67,20187.0,127.6471,127.7884,127.4493,127.7884,20187.0
2021-07-29 15:30:00,135.65,135.66,135.4,135.51,82642.0,127.7696,127.779,127.5341,127.6377,82642.0
2021-07-30 09:30:00,135.29,136.29,135.29,136.29,20253.0,127.4305,128.3724,127.4305,128.3724,20253.0
2021-07-30 10:00:00,136.21,137.07,136.11,136.42,31831.0,128.297,129.1071,128.2028,128.4948,31831.0
2021-07-30 10:30:00,136.39,136.81,135.86,136.07,24622.0,128.4666,128.8622,127.9674,128.1652,24622.0
2021-07-30 11:00:00,136.08,136.86,136.02,136.46,13120.0,128.1746,128.9093,128.1181,128.5325,13120.0
2021-07-30 11:30:00,136.49,136.61,135.89,135.93,19436.0,128.5608,128.6738,127.9956,128.0333,19436.0
2021-07-30 12:00:00,135.92,136.43,135.83,136.34,16562.0,128.0239,128.5042,127.9391,128.4195,16562.0
2021-07-30 12:30:00,136.33,136.37,136.01,136.31,18026.0,128.41,128.4477,128.1086,128.3912,18026.0
2021-07-30 13:00:00,136.24,136.54,136.02,136.54,13323.0,128.3253,128.6078,128.1181,128.6078,13323.0
2021-07-30 13:30:00,136.57,136.85,136.45,136.79,14529.0,128.6361,128.8998,128.5231,128.8433,14529.0
2021-07-30 14:00:00,136.77,136.77,136.39,136.45,18495.0,128.8245,128.8245,128.4666,128.5231,18495.0
2021-07-30 14:30:00,136.4,136.64,136.25,136.51,16842.0,128.476,128.702,128.3347,128.5796,16842.0
2021-07-30 15:00:00,136.5,136.7,136.46,136.61,21973.0,128.5702,128.7586,128.5325,128.6738,21973.0
2021-07-30 15:30:00,136.65,136.82,136.3,136.57,79552.0,128.7115,128.8716,128.3818,128.6361,79552.0
2021-08-02 09:30:00,137.05,138.57,137.05,137.16,19278.0,129.0882,130.5199,129.0882,129.1918,19278.0
2021-08-02 10:00:00,137.09,137.56,136.86,137.36,10323.0,129.1259,129.5686,128.9093,129.3802,10323.0
2021-08-02 10:30:00,137.34,137.49,136.89,137.0,17353.0,129.3614,129.5027,128.9375,129.0411,17353.0
2021-08-02 11:00:00,137.0,137.69,136.74,137.69,78637.0,129.0411,129.691,128.7962,129.691,78637.0
2021-08-02 11:30:00,137.65,137.74,136.44,136.55,18521.0,129.6534,129.7381,128.5137,128.6173,18521.0
2021-08-02 12:00:00,136.5,136.91,136.3,136.52,26941.0,128.5702,128.9564,128.3818,128.589,26941.0
2021-08-02 12:30:00,136.52,136.71,136.08,136.16,16016.0,128.589,128.768,128.1746,128.2499,16016.0
2021-08-02 13:00:00,136.23,136.48,136.15,136.31,19085.0,128.3159,128.5513,128.2405,128.3912,19085.0
2021-08-02 13:30:00,136.28,136.56,136.0,136.5,34731.0,128.363,128.6267,128.0992,128.5702,34731.0
2021-08-02 14:00:00,136.5,136.56,136.09,136.09,24465.0,128.5702,128.6267,128.184,128.184,24465.0
2021-08-02 14:30:00,136.09,136.19,135.89,136.01,22810.0,128.184,128.2782,127.9956,128.1086,22810.0
2021-08-02 15:00:00,135.94,136.32,135.89,136.12,38975.0,128.0427,128.4006,127.9956,128.2122,38975.0
2021-08-02 15:30:00,136.13,136.15,135.7,135.86,176592.0,128.2217,128.2405,127.8166,127.9674,176592.0
2021-08-03 09:30:00,136.48,136.48,135.28,135.61,11150.0,128.5513,128.5513,127.421,127.7319,11150.0
2021-08-03 10:00:00,135.64,137.02,135.55,136.84,16417.0,127.7601,129.06,127.6754,128.8904,16417.0
2021-08-03 10:30:00,136.77,137.11,136.62,136.81,12987.0,128.8245,129.1447,128.6832,128.8622,12987.0
2021-08-03 11:00:00,136.76,137.03,136.53,136.98,9173.0,128.8151,129.0694,128.5984,129.0223,9173.0
2021-08-03 11:30:00,136.96,137.49,136.94,137.16,16916.0,129.0034,129.5027,128.9846,129.1918,16916.0
2021-08-03 12:00:00,137.22,137.3,137.01,137.17,10124.0,129.2483,129.3237,129.0505,129.2012,10124.0
2021-08-03 12:30:00,137.22,137.51,137.19,137.38,13354.0,129.2483,129.5215,129.2201,129.399,13354.0
2021-08-03 13:00:00,137.41,137.76,137.41,137.75,13618.0,129.4273,129.757,129.4273,129.7476,13618.0
2021-08-03 13:30:00,137.72,137.72,137.3,137.33,7476.0,129.7193,129.7193,129.3237,129.352,7476.0
2021-08-03 14:00:00,137.3,137.64,137.21,137.51,10931.0,129.3237,129.6439,129.2389,129.5215,10931.0
2021-08-03 14:30:00,137.49,137.61,137.41,137.5,10441.0,129.5027,129.6157,129.4273,129.5121,10441.0
2021-08-03 15:00:00,137.54,137.84,137.53,137.75,13051.0,129.5498,129.8323,129.5403,129.7476,13051.0
2021-08-03 15:30:00,137.73,137.9,137.44,137.83,84147.0,129.7287,129.8888,129.4556,129.8229,84147.0
2021-08-04 09:30:00,136.73,137.23,136.41,137.02,21635.0,128.7868,129.2578,128.4854,129.06,21635.0
2021-08-04 10:00:00,137.05,137.78,137.05,137.31,10950.0,129.0882,129.7758,129.0882,129.3331,10950.0
2021-08-04 10:30:00,137.29,137.29,136.77,137.05,14447.0,129.3143,129.3143,128.8245,129.0882,14447.0
2021-08-04 11:00:00,136.84,137.18,136.2,136.34,9951.0,128.8904,129.2107,128.2876,128.4195,9951.0
2021-08-04 11:30:00,136.31,136.5,136.1,136.28,11685.0,128.3912,128.5702,128.1934,128.363,11685.0
2021-08-04 12:00:00,136.21,136.61,136.04,136.16,12478.0,128.297,128.6738,128.1369,128.2499,12478.0
2021-08-04 12:30:00,136.16,136.51,136.15,136.41,12918.0,128.2499,128.5796,128.2405,128.4854,12918.0
2021-08-04 13:00:00,136.41,136.64,136.41,136.51,8188.0,128.4854,128.702,128.4854,128.5796,8188.0
2021-08-04 13:30:00,136.44,136.52,136.27,136.4,13953.0,128.5137,128.589,128.3535,128.476,13953.0
2021-08-04 14:00:00,136.44,136.65,136.38,136.41,12789.0,128.5137,128.7115,128.4571,128.4854,12789.0
2021-08-04 14:30:00,136.41,136.45,136.03,136.15,15085.0,128.4854,128.5231,128.1275,128.2405,15085.0
2021-08-04 15:00:00,136.21,136.26,136.03,136.23,21150.0,128.297,128.3441,128.1275,128.3159,21150.0
2021-08-04 15:30:00,136.2,136.2,135.44,135.47,159573.0,128.2876,128.2876,127.5718,127.6,159573.0
2021-08-05 09:30:00,136.31,136.53,135.66,136.16,4376.0,128.3912,128.5984,127.779,128.2499,4376.0
2021-08-05 10:00:00,136.37,136.39,135.09,135.18,4891.0,128.4477,128.4666,127.2421,127.3269,4891.0
2021-08-05 10:30:00,135.07,135.78,135.06,135.78,7521.0,127.2232,127.892,127.2138,127.892,7521.0
2021-08-05 11:00:00,135.76,135.91,135.5,135.88,7325.0,127.8732,128.0144,127.6283,127.9862,7325.0
2021-08-05 11:30:00,135.89,135.93,135.48,135.62,17891.0,127.9956,128.0333,127.6094,127.7413,17891.0
2021-08-05 12:00:00,135.69,136.18,135.69,136.12,19699.0,127.8072,128.2688,127.8072,128.2122,19699.0
2021-08-05 12:30:00,136.1,136.27,135.96,136.08,23458.0,128.1934,128.3535,128.0615,128.1746,23458.0
2021-08-05 13:00:00,136.11,136.21,135.99,136.08,13375.0,128.2028,128.297,128.0898,128.1746,13375.0
2021-08-05 13:30:00,136.04,136.43,136.02,136.36,12854.0,128.1369,128.5042,128.1181,128.4383,12854.0
2021-08-05 14:00:00,136.42,136.65,136.18,136.36,47949.0,128.4948,128.7115,128.2688,128.4383,47949.0
2021-08-05 14:30:00,136.44,136.88,136.27,136.83,56346.0,128.5137,128.9281,128.3535,128.881,56346.0
2021-08-05 15:00:00,136.79,136.97,136.63,136.86,39554.0,128.8433,129.0129,128.6926,128.9093,39554.0
2021-08-05 15:30:00,136.84,137.36,136.76,137.31,126228.0,128.8904,129.3802,128.8151,129.3331,126228.0
2021-08-06 09:30:00,138.24,139.06,137.74,138.0,37796.0,130.2091,130.9815,129.7381,129.983,37796.0
2021-08-06 10:00:00,137.82,138.86,137.68,138.64,31270.0,129.8135,130.7931,129.6816,130.5859,31270.0
2021-08-06 10:30:00,138.71,138.78,137.99,138.15,24815.0,130.6518,130.7177,129.9736,130.1243,24815.0
2021-08-06 11:00:00,138.19,138.38,137.85,138.25,15986.0,130.162,130.341,129.8417,130.2185,15986.0
2021-08-06 11:30:00,138.3,138.3,137.85,137.87,12087.0,130.2656,130.2656,129.8417,129.8606,12087.0
2021-08-06 12:00:00,137.89,138.09,137.68,137.71,16521.0,129.8794,130.0678,129.6816,129.7099,16521.0
2021-08-06 12:30:00,137.7,137.82,137.51,137.51,8694.0,129.7005,129.8135,129.5215,129.5215,8694.0
2021-08-06 13:00:00,137.55,137.55,137.29,137.4,7598.0,129.5592,129.5592,129.3143,129.4179,7598.0
2021-08-06 13:30:00,137.46,137.49,137.24,137.37,10482.0,129.4744,129.5027,129.2672,129.3896,10482.0
2021-08-06 14:00:00,137.36,137.49,137.28,137.41,12016.0,129.3802,129.5027,129.3049,129.4273,12016.0
2021-08-06 14:30:00,137.37,137.45,137.14,137.14,9983.0,129.3896,129.465,129.173,129.173,9983.0
2021-08-06 15:00:00,137.17,137.41,137.14,137.39,17472.0,129.2012,129.4273,129.173,129.4085,17472.0
2021-08-06 15:30:00,137.38,137.58,137.18,137.53,101672.0,129.399,129.5874,129.2107,129.5403,101672.0
2021-08-09 09:30:00,136.93,137.23,135.48,136.0,22616.0,128.9752,129.2578,127.6094,128.0992,22616.0
2021-08-09 10:00:00,136.0,136.2,135.28,135.78,14287.0,128.0992,128.2876,127.421,127.892,14287.0
2021-08-09 10:30:00,135.69,137.08,135.57,136.6,90703.0,127.8072,129.1165,127.6942,128.6644,90703.0
2021-08-09 11:00:00,136.76,136.86,136.44,136.49,21699.0,128.8151,128.9093,128.5137,128.5608,21699.0
2021-08-09 11:30:00,136.47,136.84,136.16,136.78,17759.0,128.5419,128.8904,128.2499,128.8339,17759.0
2021-08-09 12:00:00,136.84,136.84,136.44,136.62,8286.0,128.8904,128.8904,128.5137,128.6832,8286.0
2021-08-09 12:30:00,136.65,137.09,136.43,137.0,8842.0,128.7115,129.1259,128.5042,129.0411,8842.0
2021-08-09 13:00:00,136.98,137.16,136.86,137.14,8390.0,129.0223,129.1918,128.9093,129.173,8390.0
2021-08-09 13:30:00,137.02,137.24,136.85,137.13,15012.0,129.06,129.2672,128.8998,129.1636,15012.0
2021-08-09 14:00:00,137.13,137.42,137.13,137.42,9630.0,129.1636,129.4367,129.1636,129.4367,9630.0
2021-08-09 14:30:00,137.34,137.42,137.0,137.0,12881.0,129.3614,129.4367,129.0411,129.0411,12881.0
2021-08-09 15:00:00,137.04,137.08,136.43,136.47,15891.0,129.0788,129.1165,128.5042,128.5419,15891.0
2021-08-09 15:30:00,136.47,136.67,136.24,136.37,44645.0,128.5419,128.7303,128.3253,128.4477,44645.0
2021-08-10 09:30:00,136.21,137.0,136.15,136.3,15953.0,128.297,129.0411,128.2405,128.3818,15953.0
2021-08-10 10:00:00,136.52,136.97,136.4,136.89,3342.0,128.589,129.0129,128.476,128.9375,3342.0
2021-08-10 10:30:00,136.89,137.11,136.56,136.96,12960.0,128.9375,129.1447,128.6267,129.0034,12960.0
2021-08-10 11:00:00,136.95,137.73,136.82,137.61,14808.0,128.994,129.7287,128.8716,129.6157,14808.0
2021-08-10 11:30:00,137.62,138.02,137.48,137.88,11943.0,129.6251,130.0019,129.4932,129.87,11943.0
2021-08-10 12:00:00,137.96,137.98,137.43,137.57,11217.0,129.9454,129.9642,129.4461,129.578,11217.0
2021-08-10 12:30:00,137.65,137.65,137.23,137.61,46679.0,129.6534,129.6534,129.2578,129.6157,46679.0
2021-08-10 13:00:00,137.59,137.59,137.12,137.34,18450.0,129.5969,129.5969,129.1542,129.3614,18450.0
2021-08-10 13:30:00,137.31,137.39,136.87,137.2,8875.0,129.3331,129.4085,128.9187,129.2295,8875.0
2021-08-10 14:00:00,137.22,137.29,136.87,136.98,7547.0,129.2483,129.3143,128.9187,129.0223,7547.0
2021-08-10 14:30:00,136.95,137.13,136.94,137.03,6577.0,128.994,129.1636,128.9846,129.0694,6577.0
2021-08-10 15:00:00,137.03,137.03,136.64,136.68,12650.0,129.0694,129.0694,128.702,128.7397,12650.0
2021-08-10 15:30:00,136.66,136.69,136.38,136.48,62421.0,128.7209,128.7491,128.4571,128.5513,62421.0
2021-08-11 09:30:00,136.65,137.57,136.21,137.42,8090.0,128.7115,129.578,128.297,129.4367,8090.0
2021-08-11 10:00:00,137.58,137.59,136.77,137.47,23655.0,129.5874,129.5969,128.8245,129.4838,23655.0
2021-08-11 10:30:00,137.38,137.62,137.24,137.24,13405.0,129.399,129.6251,129.2672,129.2672,13405.0
2021-08-11 11:00:00,137.36,137.81,137.27,137.28,8747.0,129.3802,129.8041,129.2954,129.3049,8747.0
2021-08-11 11:30:00,137.2,137.32,136.79,136.86,11137.0,129.2295,129.3425,128.8433,128.9093,11137.0
2021-08-11 12:00:00,136.93,137.39,136.93,137.39,9184.0,128.9752,129.4085,128.9752,129.4085,9184.0
2021-08-11 12:30:00,137.39,137.44,137.11,137.11,9845.0,129.4085,129.4556,129.1447,129.1447,9845.0
2021-08-11 13:00:00,137.09,137.2,136.84,136.88,8937.0,129.1259,129.2295,128.8904,128.9281,8937.0
2021-08-11 13:30:00,136.92,137.29,136.91,136.94,13871.0,128.9658,129.3143,128.9564,128.9846,13871.0
2021-08-11 14:00:00,136.97,137.21,136.95,137.15,13472.0,129.0129,129.2389,128.994,129.1824,13472.0
2021-08-11 14:30:00,137.13,137.25,137.01,137.02,9053.0,129.1636,129.2766,129.0505,129.06,9053.0
2021-08-11 15:00:00,137.02,137.15,136.88,136.99,24395.0,129.06,129.1824,128.9281,129.0317,24395.0
2021-08-11 15:30:00,136.97,137.2,136.77,137.17,64531.0,129.0129,129.2295,128.8245,129.2012,64531.0
2021-08-12 09:30:00,137.34,137.54,136.97,137.46,4978.0,129.3614,129.5498,129.0129,129.4744,4978.0
2021-08-12 10:00:00,137.4,137.52,137.08,137.38,4698.0,129.4179,129.5309,129.1165,129.399,4698.0
2021-08-12 10:30:00,137.38,137.97,137.29,137.88,12898.0,129.399,129.9548,129.3143,129.87,12898.0
2021-08-12 11:00:00,137.86,137.99,137.44,137.78,11971.0,129.8512,129.9736,129.4556,129.7758,11971.0
2021-08-12 11:30:00,137.7,137.98,137.38,137.43,8360.0,129.7005,129.9642,129.399,129.4461,8360.0
2021-08-12 12:00:00,137.37,138.0,137.32,137.71,20782.0,129.3896,129.983,129.3425,129.7099,20782.0
2021-08-12 12:30:00,137.7,138.01,137.69,137.88,10283.0,129.7005,129.9925,129.691,129.87,10283.0
2021-08-12 13:00:00,137.85,137.85,137.56,137.66,11709.0,129.8417,129.8417,129.5686,129.6628,11709.0
2021-08-12 13:30:00,137.65,137.7,137.37,137.39,13276.0,129.6534,129.7005,129.3896,129.4085,13276.0
2021-08-12 14:00:00,137.38,137.6,137.18,137.21,28359.0,129.399,129.6063,129.2107,129.2389,28359.0
2021-08-12 14:30:00,137.14,137.16,136.96,137.03,8364.0,129.173,129.1918,129.0034,129.0694,8364.0
2021-08-12 15:00:00,137.06,137.06,136.86,136.91,11425.0,129.0976,129.0976,128.9093,128.9564,11425.0
2021-08-12 15:30:00,136.93,137.11,136.8,137.03,50282.0,128.9752,129.1447,128.8527,129.0694,50282.0
2021-08-13 09:30:00,136.89,137.95,136.89,137.84,22810.0,128.9375,129.9359,128.9375,129.8323,22810.0
2021-08-13 10:00:00,137.86,137.86,136.82,137.03,15102.0,129.8512,129.8512,128.8716,129.0694,15102.0
2021-08-13 10:30:00,137.04,137.49,137.02,137.41,12378.0,129.0788,129.5027,129.06,129.4273,12378.0
2021-08-13 11:00:00,137.53,137.8,137.34,137.63,7400.0,129.5403,129.7947,129.3614,129.6345,7400.0
2021-08-13 11:30:00,137.75,138.04,137.71,137.86,4921.0,129.7476,130.0207,129.7099,129.8512,4921.0
2021-08-13 12:00:00,137.9,138.0,137.7,137.75,8268.0,129.8888,129.983,129.7005,129.7476,8268.0
2021-08-13 12:30:00,137.81,137.97,137.72,137.74,6550.0,129.8041,129.9548,129.7193,129.7381,6550.0
2021-08-13 13:00:00,137.72,137.77,137.61,137.74,6598.0,129.7193,129.7664,129.6157,129.7381,6598.0
2021-08-13 13:30:00,137.89,138.21,137.76,138.14,12386.0,129.8794,130.1808,129.757,130.1149,12386.0
2021-08-13 14:00:00,138.14,138.24,138.1,138.19,8198.0,130.1149,130.2091,130.0772,130.162,8198.0
2021-08-13 14:30:00,138.19,138.2,137.73,137.79,11854.0,130.162,130.1714,129.7287,129.7852,11854.0
2021-08-13 15:00:00,137.73,137.95,137.72,137.77,12800.0,129.7287,129.9359,129.7193,129.7664,12800.0
2021-08-13 15:30:00,137.76,138.21,137.69,138.02,76385.0,129.757,130.1808,129.691,130.0019,76385.0
2021-08-16 09:30:00,138.09,138.09,136.86,137.71,15827.0,130.0678,130.0678,128.9093,129.7099,15827.0
2021-08-16 10:00:00,137.84,139.83,137.84,139.53,10599.0,129.8323,131.7067,129.8323,131.4241,10599.0
2021-08-16 10:30:00,139.81,140.0,139.46,139.83,32604.0,131.6879,131.8668,131.3582,131.7067,32604.0
2021-08-16 11:00:00,139.9,139.92,139.29,139.72,6715.0,131.7727,131.7915,131.1981,131.6031,6715.0
2021-08-16 11:30:00,139.72,139.97,139.38,139.67,9199.0,131.6031,131.8386,131.2829,131.556,9199.0
2021-08-16 12:00:00,139.68,139.73,139.51,139.63,7376.0,131.5654,131.6125,131.4053,131.5183,7376.0
2021-08-16 12:30:00,139.74,140.24,139.67,140.24,10586.0,131.6219,132.0929,131.556,132.0929,10586.0
2021-08-16 13:00:00,140.26,140.26,139.76,139.81,9307.0,132.1117,132.1117,131.6408,131.6879,9307.0
2021-08-16 13:30:00,139.82,139.9,139.52,139.61,7552.0,131.6973,131.7727,131.4147,131.4995,7552.0
2021-08-16 14:00:00,139.64,139.68,139.42,139.44,7311.0,131.5278,131.5654,131.3205,131.3394,7311.0
2021-08-16 14:30:00,139.39,139.72,139.28,139.67,5512.0,131.2923,131.6031,131.1887,131.556,5512.0
2021-08-16 15:00:00,139.65,139.78,139.56,139.59,23418.0,131.5372,131.6596,131.4524,131.4807,23418.0
2021-08-16 15:30:00,139.53,140.09,139.46,140.08,70060.0,131.4241,131.9516,131.3582,131.9422,70060.0
2021-08-17 09:30:00,139.38,139.52,138.95,139.44,30330.0,131.2829,131.4147,130.8778,131.3394,30330.0
2021-08-17 10:00:00,139.33,139.98,138.55,139.66,28824.0,131.2358,131.848,130.5011,131.5466,28824.0
2021-08-17 10:30:00,139.81,139.81,139.22,139.52,36269.0,131.6879,131.6879,131.1322,131.4147,36269.0
2021-08-17 11:00:00,139.58,139.64,139.21,139.5,99857.0,131.4712,131.5278,131.1227,131.3959,99857.0
2021-08-17 11:30:00,139.46,139.56,139.17,139.49,15790.0,131.3582,131.4524,131.0851,131.3865,15790.0
2021-08-17 12:00:00,139.36,139.5,139.14,139.36,16536.0,131.264,131.3959,131.0568,131.264,16536.0
2021-08-17 12:30:00,139.35,139.36,138.12,138.35,36399.0,131.2546,131.264,130.0961,130.3127,36399.0
2021-08-17 13:00:00,138.26,138.96,138.26,138.96,24731.0,130.2279,130.8873,130.2279,130.8873,24731.0
2021-08-17 13:30:00,139.13,139.44,138.88,139.41,25506.0,131.0474,131.3394,130.8119,131.3111,25506.0
2021-08-17 14:00:00,139.47,139.81,139.35,139.48,26607.0,131.3676,131.6879,131.2546,131.3771,26607.0
2021-08-17 14:30:00,139.47,139.52,139.07,139.51,12997.0,131.3676,131.4147,130.9909,131.4053,12997.0
2021-08-17 15:00:00,139.69,139.88,139.58,139.74,17200.0,131.5749,131.7538,131.4712,131.6219,17200.0
2021-08-17 15:30:00,139.75,140.15,139.54,140.1,128357.0,131.6314,132.0081,131.4336,131.961,128357.0
2021-08-18 09:30:00,139.68,141.45,139.68,141.45,30250.0,131.5654,133.2326,131.5654,133.2326,30250.0
2021-08-18 10:00:00,141.35,142.05,140.97,142.0,81106.0,133.1384,133.7978,132.7805,133.7507,81106.0
2021-08-18 10:30:00,142.1,142.26,141.35,141.77,96301.0,133.8448,133.9956,133.1384,133.534,96301.0
2021-08-18 11:00:00,141.7,141.79,141.08,141.37,35236.0,133.4681,133.5529,132.8841,133.1573,35236.0
2021-08-18 11:30:00,141.39,141.51,140.88,140.89,19190.0,133.1761,133.2891,132.6957,132.7051,19190.0
2021-08-18 12:00:00,140.86,141.05,140.5,140.99,29426.0,132.6769,132.8558,132.3378,132.7993,29426.0
2021-08-18 12:30:00,140.98,141.05,140.48,140.66,21904.0,132.7899,132.8558,132.319,132.4885,21904.0
2021-08-18 13:00:00,140.63,140.87,140.48,140.66,20707.0,132.4602,132.6863,132.319,132.4885,20707.0
2021-08-18 13:30:00,140.79,141.57,140.79,141.52,12735.0,132.6109,133.3456,132.6109,133.2985,12735.0
2021-08-18 14:00:00,141.48,141.71,140.79,141.38,41730.0,133.2609,133.4775,132.6109,133.1667,41730.0
2021-08-18 14:30:00,141.33,141.4,140.43,140.7,36410.0,133.1196,133.1855,132.2719,132.5262,36410.0
2021-08-18 15:00:00,140.65,140.94,140.33,140.39,31342.0,132.4791,132.7522,132.1777,132.2342,31342.0
2021-08-18 15:30:00,140.37,140.76,139.83,139.97,119192.0,132.2153,132.5827,131.7067,131.8386,119192.0
2021-08-19 09:30:00,138.51,139.96,138.34,139.95,16255.0,130.4634,131.8292,130.3033,131.8197,16255.0
2021-08-19 10:00:00,139.92,140.49,139.79,140.21,8536.0,131.7915,132.3284,131.669,132.0646,8536.0
2021-08-19 10:30:00,140.14,140.23,139.43,140.17,11043.0,131.9987,132.0835,131.33,132.027,11043.0
2021-08-19 11:00:00,140.21,140.29,139.78,139.79,9245.0,132.0646,132.14,131.6596,131.669,9245.0
2021-08-19 11:30:00,139.69,140.48,139.55,140.34,7236.0,131.5749,132.319,131.443,132.1871,7236.0
2021-08-19 12:00:00,140.31,140.43,139.98,140.28,20318.0,132.1588,132.2719,131.848,132.1306,20318.0
2021-08-19 12:30:00,140.3,140.47,140.21,140.21,4607.0,132.1494,132.3095,132.0646,132.0646,4607.0
2021-08-19 13:00:00,140.37,140.4,140.01,140.01,51454.0,132.2153,132.2436,131.8763,131.8763,51454.0
2021-08-19 13:30:00,139.86,140.03,139.63,139.63,10552.0,131.735,131.8951,131.5183,131.5183,10552.0
2021-08-19 14:00:00,139.7,140.02,139.6,139.84,10028.0,131.5843,131.8857,131.4901,131.7161,10028.0
2021-08-19 14:30:00,139.58,140.14,139.43,140.01,14258.0,131.4712,131.9987,131.33,131.8763,14258.0
2021-08-19 15:00:00,139.97,140.75,139.97,140.72,17156.0,131.8386,132.5733,131.8386,132.545,17156.0
2021-08-19 15:30:00,140.68,140.69,140.14,140.19,98127.0,132.5073,132.5168,131.9987,132.0458,98127.0
2021-08-20 09:30:00,140.31,140.54,139.76,140.15,26255.0,132.1588,132.3755,131.6408,132.0081,26255.0
2021-08-20 10:00:00,140.19,140.55,139.35,139.81,34840.0,132.0458,132.3849,131.2546,131.6879,34840.0
2021-08-20 10:30:00,139.82,139.92,139.39,139.45,21291.0,131.6973,131.7915,131.2923,131.3488,21291.0
2021-08-20 11:00:00,139.44,139.8,139.27,139.27,24005.0,131.3394,131.6785,131.1793,131.1793,24005.0
2021-08-20 11:30:00,139.24,140.03,139.15,139.77,29001.0,131.151,131.8951,131.0662,131.6502,29001.0
2021-08-20 12:00:00,139.85,140.13,139.5,139.91,27416.0,131.7256,131.9893,131.3959,131.7821,27416.0
2021-08-20 12:30:00,139.86,139.99,139.5,139.7,31346.0,131.735,131.8574,131.3959,131.5843,31346.0
2021-08-20 13:00:00,139.75,139.91,139.51,139.58,11169.0,131.6314,131.7821,131.4053,131.4712,11169.0
2021-08-20 13:30:00,139.51,139.66,139.17,139.19,36327.0,131.4053,131.5466,131.0851,131.1039,36327.0
2021-08-20 14:00:00,139.27,139.46,138.83,138.91,20336.0,131.1793,131.3582,130.7648,130.8402,20336.0
2021-08-20 14:30:00,138.96,138.97,138.59,138.93,20802.0,130.8873,130.8967,130.5388,130.859,20802.0
2021-08-20 15:00:00,138.91,139.14,138.86,139.06,13831.0,130.8402,131.0568,130.7931,130.9815,13831.0
2021-08-20 15:30:00,139.03,139.05,138.48,138.51,100771.0,130.9532,130.972,130.4351,130.4634,100771.0
2021-08-23 09:30:00,139.34,139.73,138.65,139.12,9566.0,131.2452,131.6125,130.5953,131.038,9566.0
2021-08-23 10:00:00,138.97,139.34,138.89,139.25,15531.0,130.8967,131.2452,130.8213,131.1604,15531.0
2021-08-23 10:30:00,139.16,139.55,139.1,139.2,14135.0,131.0756,131.443,131.0191,131.1133,14135.0
2021-08-23 11:00:00,139.28,139.72,139.17,139.25,19262.0,131.1887,131.6031,131.0851,131.1604,19262.0
2021-08-23 11:30:00,139.24,139.41,139.17,139.28,15220.0,131.151,131.3111,131.0851,131.1887,15220.0
2021-08-23 12:00:00,139.28,139.32,138.84,139.3,23796.0,131.1887,131.2263,130.7742,131.2075,23796.0
2021-08-23 12:30:00,139.33,139.36,139.19,139.35,19774.0,131.2358,131.264,131.1039,131.2546,19774.0
2021-08-23 13:00:00,139.41,139.62,139.23,139.34,16660.0,131.3111,131.5089,131.1416,131.2452,16660.0
2021-08-23 13:30:00,139.3,139.32,139.14,139.29,15098.0,131.2075,131.2263,131.0568,131.1981,15098.0
2021-08-23 14:00:00,139.28,139.46,139.22,139.31,16631.0,131.1887,131.3582,131.1322,131.2169,16631.0
2021-08-23 14:30:00,139.28,139.48,139.22,139.48,21769.0,131.1887,131.3771,131.1322,131.3771,21769.0
2021-08-23 15:00:00,139.44,139.6,139.34,139.58,25626.0,131.3394,131.4901,131.2452,131.4712,25626.0
2021-08-23 15:30:00,139.58,139.58,138.78,139.11,161907.0,131.4712,131.4712,130.7177,131.0285,161907.0
2021-08-24 09:30:00,139.55,140.0,139.55,139.84,11730.0,131.443,131.8668,131.443,131.7161,11730.0
2021-08-24 10:00:00,139.91,140.0,139.37,139.52,10947.0,131.7821,131.8668,131.2734,131.4147,10947.0
2021-08-24 10:30:00,139.53,139.55,139.13,139.32,14032.0,131.4241,131.443,131.0474,131.2263,14032.0
2021-08-24 11:00:00,139.27,139.44,139.07,139.42,8559.0,131.1793,131.3394,130.9909,131.3205,8559.0
2021-08-24 11:30:00,139.42,139.74,139.33,139.61,9960.0,131.3205,131.6219,131.2358,131.4995,9960.0
2021-08-24 12:00:00,139.65,139.81,139.61,139.61,8087.0,131.5372,131.6879,131.4995,131.4995,8087.0
2021-08-24 12:30:00,139.61,139.71,139.4,139.71,13638.0,131.4995,131.5937,131.3017,131.5937,13638.0
2021-08-24 13:00:00,139.66,140.05,139.63,140.01,16149.0,131.5466,131.9139,131.5183,131.8763,16149.0
2021-08-24 13:30:00,140.03,140.24,139.95,140.24,13818.0,131.8951,132.0929,131.8197,132.0929,13818.0
2021-08-24 14:00:00,140.28,140.38,140.13,140.22,13533.0,132.1306,132.2248,131.9893,132.0741,13533.0
2021-08-24 14:30:00,140.23,140.46,140.23,140.36,16488.0,132.0835,132.3001,132.0835,132.2059,16488.0
2021-08-24 15:00:00,140.35,140.42,140.09,140.34,32547.0,132.1965,132.2624,131.9516,132.1871,32547.0
2021-08-24 15:30:00,140.34,140.44,140.08,140.44,78434.0,132.1871,132.2813,131.9422,132.2813,78434.0
2021-08-25 09:30:00,140.82,141.0,140.01,140.79,15576.0,132.6392,132.8087,131.8763,132.6109,15576.0
2021-08-25 10:00:00,140.67,141.33,140.45,141.24,11586.0,132.4979,133.1196,132.2907,133.0348,11586.0
2021-08-25 10:30:00,141.07,141.72,140.94,141.24,13100.0,132.8747,133.4869,132.7522,133.0348,13100.0
2021-08-25 11:00:00,141.13,141.13,140.74,140.74,9899.0,132.9312,132.9312,132.5639,132.5639,9899.0
2021-08-25 11:30:00,140.75,141.17,140.75,141.11,11535.0,132.5733,132.9689,132.5733,132.9124,11535.0
2021-08-25 12:00:00,141.19,141.84,140.97,141.84,27226.0,132.9877,133.6,132.7805,133.6,27226.0
2021-08-25 12:30:00,141.71,141.71,141.16,141.32,6677.0,133.4775,133.4775,132.9595,133.1102,6677.0
2021-08-25 13:00:00,141.33,141.82,141.27,141.59,11330.0,133.1196,133.5811,133.0631,133.3645,11330.0
2021-08-25 13:30:00,141.59,141.72,141.42,141.48,16253.0,133.3645,133.4869,133.2044,133.2609,16253.0
2021-08-25 14:00:00,141.49,141.8,141.34,141.67,16085.0,133.2703,133.5623,133.129,133.4398,16085.0
2021-08-25 14:30:00,141.65,141.75,141.54,141.6,10075.0,133.421,133.5152,133.3174,133.3739,10075.0
2021-08-25 15:00:00,141.59,141.61,141.36,141.49,17717.0,133.3645,133.3833,133.1478,133.2703,17717.0
2021-08-25 15:30:00,141.52,141.75,141.08,141.15,82648.0,133.2985,133.5152,132.8841,132.95,82648.0
2021-08-26 09:30:00,141.16,141.16,140.33,141.0,9443.0,132.9595,132.9595,132.1777,132.8087,9443.0
2021-08-26 10:00:00,140.99,140.99,140.06,140.34,10524.0,132.7993,132.7993,131.9234,132.1871,10524.0
2021-08-26 10:30:00,140.6,140.75,140.36,140.66,13691.0,132.432,132.5733,132.2059,132.4885,13691.0
2021-08-26 11:00:00,140.69,141.2,140.6,140.84,9520.0,132.5168,132.9971,132.432,132.658,9520.0
2021-08-26 11:30:00,140.75,141.03,140.64,140.88,8832.0,132.5733,132.837,132.4697,132.6957,8832.0
2021-08-26 12:00:00,140.82,141.15,140.72,140.74,12120.0,132.6392,132.95,132.545,132.5639,12120.0
2021-08-26 12:30:00,140.77,140.78,140.25,140.28,30779.0,132.5921,132.6015,132.1023,132.1306,30779.0
2021-08-26 13:00:00,140.31,140.42,140.08,140.17,10895.0,132.1588,132.2624,131.9422,132.027,10895.0
2021-08-26 13:30:00,140.12,140.36,140.05,140.34,21194.0,131.9799,132.2059,131.9139,132.1871,21194.0
2021-08-26 14:00:00,140.32,140.33,139.86,140.01,11069.0,132.1683,132.1777,131.735,131.8763,11069.0
2021-08-26 14:30:00,139.99,139.99,139.65,139.66,12680.0,131.8574,131.8574,131.5372,131.5466,12680.0
2021-08-26 15:00:00,139.69,139.84,139.6,139.69,29571.0,131.5749,131.7161,131.4901,131.5749,29571.0
2021-08-26 15:30:00,139.65,140.09,139.48,140.06,102239.0,131.5372,131.9516,131.3771,131.9234,102239.0
2021-08-27 09:30:00,140.92,141.87,140.92,141.65,16124.0,132.7334,133.6282,132.7334,133.421,16124.0
2021-08-27 10:00:00,141.72,142.16,141.42,142.08,18685.0,133.4869,133.9014,133.2044,133.826,18685.0
2021-08-27 10:30:00,141.93,142.05,141.51,142.05,21819.0,133.6847,133.7978,133.2891,133.7978,21819.0
2021-08-27 11:00:00,142.0,142.06,141.67,141.84,9886.0,133.7507,133.8072,133.4398,133.6,9886.0
2021-08-27 11:30:00,141.85,142.05,141.74,141.81,10750.0,133.6094,133.7978,133.5058,133.5717,10750.0
2021-08-27 12:00:00,141.82,141.82,141.6,141.82,7100.0,133.5811,133.5811,133.3739,133.5811,7100.0
2021-08-27 12:30:00,141.86,142.01,141.8,141.82,5928.0,133.6188,133.7601,133.5623,133.5811,5928.0
2021-08-27 13:00:00,141.88,142.01,141.82,142.0,9114.0,133.6376,133.7601,133.5811,133.7507,9114.0
2021-08-27 13:30:00,141.95,142.04,141.7,141.78,9168.0,133.7036,133.7883,133.4681,133.5434,9168.0
2021-08-27 14:00:00,141.74,141.76,141.55,141.61,18793.0,133.5058,133.5246,133.3268,133.3833,18793.0
2021-08-27 14:30:00,141.56,141.75,141.54,141.72,5508.0,133.3362,133.5152,133.3174,133.4869,5508.0
2021-08-27 15:00:00,141.77,141.99,141.75,141.81,10438.0,133.534,133.7412,133.5152,133.5717,10438.0
2021-08-27 15:30:00,141.8,141.86,141.46,141.47,52877.0,133.5623,133.6188,133.242,133.2514,52877.0
2021-08-30 09:30:00,141.94,142.78,141.17,142.35,16260.0,133.6941,134.4853,132.9689,134.0803,16260.0
2021-08-30 10:00:00,142.34,142.52,142.03,142.41,9838.0,134.0709,134.2404,133.7789,134.1368,9838.0
2021-08-30 10:30:00,142.38,142.68,142.19,142.42,15639.0,134.1086,134.3912,133.9296,134.1463,15639.0
2021-08-30 11:00:00,142.59,142.8,142.5,142.52,9430.0,134.3064,134.5042,134.2216,134.2404,9430.0
2021-08-30 11:30:00,142.6,142.88,142.6,142.85,13282.0,134.3158,134.5795,134.3158,134.5513,13282.0
2021-08-30 12:00:00,142.87,143.14,142.65,142.88,36442.0,134.5701,134.8244,134.3629,134.5795,36442.0
2021-08-30 12:30:00,142.89,143.51,142.89,143.51,17315.0,134.589,135.1729,134.589,135.1729,17315.0
2021-08-30 13:00:00,143.53,143.6,143.26,143.49,20311.0,135.1918,135.2577,134.9375,135.1541,20311.0
2021-08-30 13:30:00,143.49,143.69,143.11,143.69,43473.0,135.1541,135.3425,134.7962,135.3425,43473.0
2021-08-30 14:00:00,143.69,143.85,143.58,143.61,19572.0,135.3425,135.4932,135.2389,135.2671,19572.0
2021-08-30 14:30:00,143.58,143.59,143.06,143.33,24124.0,135.2389,135.2483,134.7491,135.0034,24124.0
2021-08-30 15:00:00,143.35,143.48,143.25,143.29,15191.0,135.0222,135.1447,134.928,134.9657,15191.0
2021-08-30 15:30:00,143.29,143.33,142.6,143.09,141298.0,134.9657,135.0034,134.3158,134.7773,141298.0
2021-08-31 09:30:00,143.0,144.48,142.9,143.54,30171.0,134.6926,136.0866,134.5984,135.2012,30171.0
2021-08-31 10:00:00,143.5,143.73,143.1,143.73,35265.0,135.1635,135.3802,134.7868,135.3802,35265.0
2021-08-31 10:30:00,143.77,144.15,143.3,144.06,34137.0,135.4178,135.7758,134.9751,135.691,34137.0
2021-08-31 11:00:00,144.06,144.34,143.78,144.33,21157.0,135.691,135.9547,135.4272,135.9453,21157.0
2021-08-31 11:30:00,144.35,144.44,144.02,144.23,19694.0,135.9641,136.0489,135.6533,135.8511,19694.0
2021-08-31 12:00:00,144.25,144.5,144.18,144.35,18909.0,135.8699,136.1054,135.804,135.9641,18909.0
2021-08-31 12:30:00,144.33,144.74,144.21,144.69,23608.0,135.9453,136.3315,135.8323,136.2844,23608.0
2021-08-31 13:00:00,144.57,144.63,144.18,144.46,29176.0,136.1714,136.2279,135.804,136.0677,29176.0
2021-08-31 13:30:00,144.41,144.59,144.27,144.42,28050.0,136.0206,136.1902,135.8888,136.0301,28050.0
2021-08-31 14:00:00,144.35,144.68,144.35,144.45,28350.0,135.9641,136.275,135.9641,136.0583,28350.0
2021-08-31 14:30:00,144.46,144.51,144.2,144.41,26710.0,136.0677,136.1148,135.8228,136.0206,26710.0
2021-08-31 15:00:00,144.44,144.44,143.94,144.0,66887.0,136.0489,136.0489,135.578,135.6345,66887.0
2021-08-31 15:30:00,143.96,144.45,143.93,144.0,195672.0,135.5968,136.0583,135.5685,135.6345,195672.0
2021-09-01 09:30:00,144.85,144.85,143.82,144.24,44253.0,136.4351,136.4351,135.4649,135.8605,44253.0
2021-09-01 10:00:00,144.15,144.79,143.86,144.05,28313.0,135.7758,136.3786,135.5026,135.6816,28313.0
2021-09-01 10:30:00,144.03,144.57,143.85,144.29,20819.0,135.6627,136.1714,135.4932,135.9076,20819.0
2021-09-01 11:00:00,144.29,144.5,143.98,144.5,16782.0,135.9076,136.1054,135.6156,136.1054,16782.0
2021-09-01 11:30:00,144.5,144.84,144.45,144.71,13720.0,136.1054,136.4257,136.0583,136.3032,13720.0
2021-09-01 12:00:00,144.76,144.97,144.63,144.74,24732.0,136.3503,136.5481,136.2279,136.3315,24732.0
2021-09-01 12:30:00,144.67,144.92,144.61,144.84,19158.0,136.2655,136.501,136.209,136.4257,19158.0
2021-09-01 13:00:00,144.85,145.29,144.71,144.8,13951.0,136.4351,136.8495,136.3032,136.388,13951.0
2021-09-01 13:30:00,144.88,144.92,144.56,144.65,18207.0,136.4633,136.501,136.1619,136.2467,18207.0
2021-09-01 14:00:00,144.61,144.66,144.42,144.49,12627.0,136.209,136.2561,136.0301,136.096,12627.0
2021-09-01 14:30:00,144.57,144.73,144.4,144.54,8815.0,136.1714,136.3221,136.0112,136.1431,8815.0
2021-09-01 15:00:00,144.55,144.66,144.41,144.55,11244.0,136.1525,136.2561,136.0206,136.1525,11244.0
2021-09-01 15:30:00,144.52,144.62,144.29,144.56,85358.0,136.1243,136.2184,135.9076,136.1619,85358.0
2021-09-02 09:30:00,145.13,145.87,144.89,145.36,7740.0,136.6988,137.3958,136.4728,136.9155,7740.0
2021-09-02 10:00:00,145.36,145.95,145.17,145.95,9199.0,136.9155,137.4712,136.7365,137.4712,9199.0
2021-09-02 10:30:00,145.92,145.99,145.47,145.6,21330.0,137.4429,137.5089,137.0191,137.1415,21330.0
2021-09-02 11:00:00,145.54,145.97,145.47,145.94,9336.0,137.085,137.49,137.0191,137.4618,9336.0
2021-09-02 11:30:00,145.86,146.09,145.78,145.95,6441.0,137.3864,137.6031,137.3111,137.4712,6441.0
2021-09-02 12:00:00,145.97,146.36,145.95,146.32,10277.0,137.49,137.8574,137.4712,137.8197,10277.0
2021-09-02 12:30:00,146.37,146.76,146.31,146.75,14333.0,137.8668,138.2341,137.8103,138.2247,14333.0
2021-09-02 13:00:00,146.73,146.85,146.38,146.61,42791.0,138.2059,138.3189,137.8762,138.0928,42791.0
2021-09-02 13:30:00,146.6,146.88,146.52,146.71,26226.0,138.0834,138.3472,138.0081,138.187,26226.0
2021-09-02 14:00:00,146.76,146.9,146.71,146.77,12702.0,138.2341,138.366,138.187,138.2435,12702.0
2021-09-02 14:30:00,146.75,147.0,146.68,146.94,17227.0,138.2247,138.4602,138.1588,138.4037,17227.0
2021-09-02 15:00:00,146.96,147.21,146.82,147.12,98569.0,138.4225,138.658,138.2906,138.5732,98569.0
2021-09-02 15:30:00,147.15,147.86,147.12,147.76,130807.0,138.6015,139.2702,138.5732,139.176,130807.0
2021-09-03 09:30:00,147.28,147.62,146.87,147.58,27544.0,138.7239,139.0442,138.3377,139.0065,27544.0
2021-09-03 10:00:00,147.5,148.16,147.02,147.03,125787.0,138.9311,139.5528,138.479,138.4884,125787.0
2021-09-03 10:30:00,147.04,147.57,146.8,147.42,27342.0,138.4979,138.9971,138.2718,138.8558,27342.0
2021-09-03 11:00:00,147.47,147.73,147.28,147.59,24393.0,138.9029,139.1478,138.7239,139.0159,24393.0
2021-09-03 11:30:00,147.58,147.8,147.41,147.72,20770.0,139.0065,139.2137,138.8464,139.1384,20770.0
2021-09-03 12:00:00,147.77,148.16,147.61,147.76,52004.0,139.1855,139.5528,139.0347,139.176,52004.0
2021-09-03 12:30:00,147.7,147.89,147.56,147.89,8666.0,139.1195,139.2985,138.9877,139.2985,8666.0
2021-09-03 13:00:00,147.86,148.27,147.84,148.21,10078.0,139.2702,139.6564,139.2514,139.5999,10078.0
2021-09-03 13:30:00,148.2,148.7,148.17,148.39,18173.0,139.5905,140.0614,139.5622,139.7694,18173.0
2021-09-03 14:00:00,148.33,148.55,148.26,148.34,36914.0,139.7129,139.9201,139.647,139.7223,36914.0
2021-09-03 14:30:00,148.28,148.43,147.68,147.72,163539.0,139.6658,139.8071,139.1007,139.1384,163539.0
2021-09-03 15:00:00,147.72,148.09,147.68,147.74,50103.0,139.1384,139.4869,139.1007,139.1572,50103.0
2021-09-03 15:30:00,147.77,148.14,147.5,148.11,251457.0,139.1855,139.534,138.9311,139.5057,251457.0
2021-09-07 09:30:00,147.78,148.03,145.68,145.91,260369.0,139.1949,139.4303,137.2169,137.4335,260369.0
2021-09-07 10:00:00,145.89,145.95,144.89,145.69,51287.0,137.4147,137.4712,136.4728,137.2263,51287.0
2021-09-07 10:30:00,145.59,145.84,145.09,145.33,35247.0,137.1321,137.3676,136.6611,136.8872,35247.0
2021-09-07 11:00:00,145.31,145.48,144.27,144.49,50406.0,136.8684,137.0285,135.8888,136.096,50406.0
2021-09-07 11:30:00,144.39,144.44,143.49,144.01,57545.0,136.0018,136.0489,135.1541,135.6439,57545.0
2021-09-07 12:00:00,143.91,144.5,143.79,144.2,50157.0,135.5497,136.1054,135.4367,135.8228,50157.0
2021-09-07 12:30:00,144.05,144.51,143.99,144.5,79890.0,135.6816,136.1148,135.625,136.1054,79890.0
2021-09-07 13:00:00,144.52,144.72,144.29,144.37,21166.0,136.1243,136.3126,135.9076,135.983,21166.0
2021-09-07 13:30:00,144.37,144.57,144.2,144.36,50683.0,135.983,136.1714,135.8228,135.9736,50683.0
2021-09-07 14:00:00,144.33,144.7,144.08,144.2,55484.0,135.9453,136.2938,135.7098,135.8228,55484.0
2021-09-07 14:30:00,144.14,144.5,144.08,144.3,111612.0,135.7663,136.1054,135.7098,135.917,111612.0
2021-09-07 15:00:00,144.3,144.45,143.71,143.8,112603.0,135.917,136.0583,135.3613,135.4461,112603.0
2021-09-07 15:30:00,143.77,143.89,142.65,143.15,151379.0,135.4178,135.5309,134.3629,134.8338,151379.0
2021-09-08 09:30:00,142.68,142.7,141.74,142.4,34940.0,134.3912,134.41,133.5058,134.1274,34940.0
2021-09-08 10:00:00,142.49,142.85,141.45,141.65,19649.0,134.2122,134.5513,133.2326,133.421,19649.0
2021-09-08 10:30:00,141.64,142.75,141.27,142.75,22950.0,133.4116,134.4571,133.0631,134.4571,22950.0
2021-09-08 11:00:00,142.72,143.57,142.7,143.47,18964.0,134.4288,135.2294,134.41,135.1353,18964.0
2021-09-08 11:30:00,143.46,144.03,143.41,144.03,20160.0,135.1258,135.6627,135.0787,135.6627,20160.0
2021-09-08 12:00:00,144.03,144.59,144.0,144.45,21146.0,135.6627,136.1902,135.6345,136.0583,21146.0
2021-09-08 12:30:00,144.43,144.69,144.19,144.5,25123.0,136.0395,136.2844,135.8134,136.1054,25123.0
2021-09-08 13:00:00,144.49,144.64,144.19,144.63,16952.0,136.096,136.2373,135.8134,136.2279,16952.0
2021-09-08 13:30:00,144.66,144.66,144.1,144.42,43738.0,136.2561,136.2561,135.7287,136.0301,43738.0
2021-09-08 14:00:00,144.42,144.59,144.2,144.48,70776.0,136.0301,136.1902,135.8228,136.0866,70776.0
2021-09-08 14:30:00,144.48,145.03,144.48,144.91,31414.0,136.0866,136.6046,136.0866,136.4916,31414.0
2021-09-08 15:00:00,144.91,144.94,144.3,144.41,48442.0,136.4916,136.5199,135.917,136.0206,48442.0
2021-09-08 15:30:00,144.39,144.92,144.33,144.83,201443.0,136.0018,136.501,135.9453,136.4162,201443.0
2021-09-09 09:30:00,145.04,145.62,144.42,144.73,12455.0,136.6141,137.1604,136.0301,136.3221,12455.0
2021-09-09 10:00:00,144.64,145.13,144.45,144.78,19085.0,136.2373,136.6988,136.0583,136.3692,19085.0
2021-09-09 10:30:00,144.92,145.1,144.81,145.07,96717.0,136.501,136.6706,136.3974,136.6423,96717.0
2021-09-09 11:00:00,145.06,145.3,144.97,145.06,20248.0,136.6329,136.8589,136.5481,136.6329,20248.0
2021-09-09 11:30:00,145.0,145.17,144.92,145.02,15587.0,136.5764,136.7365,136.501,136.5952,15587.0
2021-09-09 12:00:00,145.04,145.04,143.65,143.67,86196.0,136.6141,136.6141,135.3048,135.3236,86196.0
2021-09-09 12:30:00,143.54,143.93,143.48,143.56,15411.0,135.2012,135.5685,135.1447,135.22,15411.0
2021-09-09 13:00:00,143.59,143.94,143.35,143.63,62156.0,135.2483,135.578,135.0222,135.286,62156.0
2021-09-09 13:30:00,143.58,143.67,143.25,143.43,43419.0,135.2389,135.3236,134.928,135.0976,43419.0
2021-09-09 14:00:00,143.45,143.49,142.86,143.07,26842.0,135.1164,135.1541,134.5607,134.7585,26842.0
2021-09-09 14:30:00,143.07,143.37,142.95,143.3,20438.0,134.7585,135.0411,134.6455,134.9751,20438.0
2021-09-09 15:00:00,143.3,143.45,143.14,143.31,29785.0,134.9751,135.1164,134.8244,134.9846,29785.0
2021-09-09 15:30:00,143.27,143.65,143.01,143.27,156800.0,134.9469,135.3048,134.702,134.9469,156800.0
2021-09-10 09:30:00,147.49,148.33,145.42,145.68,130700.0,138.9217,139.7129,136.972,137.2169,130700.0
2021-09-10 10:00:00,145.64,145.65,144.44,144.79,39012.0,137.1792,137.1886,136.0489,136.3786,39012.0
2021-09-10 10:30:00,144.74,145.5,144.4,145.13,97292.0,136.3315,137.0473,136.0112,136.6988,97292.0
2021-09-10 11:00:00,145.22,145.56,144.76,145.56,20033.0,136.7836,137.1038,136.3503,137.1038,20033.0
2021-09-10 11:30:00,145.52,146.4,145.52,146.12,43752.0,137.0662,137.895,137.0662,137.6313,43752.0
2021-09-10 12:00:00,146.1,146.1,145.48,145.58,58912.0,137.6125,137.6125,137.0285,137.1227,58912.0
2021-09-10 12:30:00,145.56,145.79,145.5,145.53,19299.0,137.1038,137.3205,137.0473,137.0756,19299.0
2021-09-10 13:00:00,145.47,145.97,145.47,145.68,17666.0,137.0191,137.49,137.0191,137.2169,17666.0
2021-09-10 13:30:00,145.72,145.75,145.47,145.68,13266.0,137.2545,137.2828,137.0191,137.2169,13266.0
2021-09-10 14:00:00,145.64,145.68,145.41,145.41,14755.0,137.1792,137.2169,136.9626,136.9626,14755.0
2021-09-10 14:30:00,145.47,145.69,145.33,145.5,21886.0,137.0191,137.2263,136.8872,137.0473,21886.0
2021-09-10 15:00:00,145.5,145.72,145.45,145.55,33677.0,137.0473,137.2545,137.0002,137.0944,33677.0
2021-09-10 15:30:00,145.49,145.54,144.45,144.56,218592.0,137.0379,137.085,136.0583,136.1619,218592.0
2021-09-13 09:30:00,145.71,145.71,144.53,145.4,15590.0,137.2451,137.2451,136.1337,136.9531,15590.0
2021-09-13 10:00:00,145.35,145.35,144.2,144.81,16714.0,136.906,136.906,135.8228,136.3974,16714.0
2021-09-13 10:30:00,144.85,144.9,144.34,144.39,19446.0,136.4351,136.4822,135.9547,136.0018,19446.0
2021-09-13 11:00:00,144.31,144.44,143.71,144.16,18898.0,135.9265,136.0489,135.3613,135.7852,18898.0
2021-09-13 11:30:00,144.29,144.4,143.41,143.48,14001.0,135.9076,136.0112,135.0787,135.1447,14001.0
2021-09-13 12:00:00,143.38,143.39,142.82,142.91,11378.0,135.0505,135.0599,134.523,134.6078,11378.0
2021-09-13 12:30:00,142.91,143.0,142.59,142.74,7747.0,134.6078,134.6926,134.3064,134.4477,7747.0
2021-09-13 13:00:00,142.7,143.26,142.67,142.92,23237.0,134.41,134.9375,134.3817,134.6172,23237.0
2021-09-13 13:30:00,142.92,142.92,142.34,142.36,23232.0,134.6172,134.6172,134.0709,134.0897,23232.0
2021-09-13 14:00:00,142.39,142.44,141.89,142.06,37423.0,134.118,134.1651,133.647,133.8072,37423.0
2021-09-13 14:30:00,142.1,142.26,141.89,142.09,27690.0,133.8448,133.9956,133.647,133.8354,27690.0
2021-09-13 15:00:00,142.09,142.2,141.66,142.2,59687.0,133.8354,133.939,133.4304,133.939,59687.0
2021-09-13 15:30:00,142.19,142.31,141.86,142.27,319295.0,133.9296,134.0426,133.6188,134.005,319295.0
2021-09-14 09:30:00,142.51,142.52,139.08,140.61,110878.0,134.231,134.2404,131.0003,132.4414,110878.0
2021-09-14 10:00:00,140.78,141.35,140.1,140.36,34932.0,132.6015,133.1384,131.961,132.2059,34932.0
2021-09-14 10:30:00,140.41,140.93,140.08,140.42,65184.0,132.253,132.7428,131.9422,132.2624,65184.0
2021-09-14 11:00:00,140.53,141.01,140.4,140.72,83434.0,132.3661,132.8182,132.2436,132.545,83434.0
2021-09-14 11:30:00,140.71,140.76,140.21,140.26,28024.0,132.5356,132.5827,132.0646,132.1117,28024.0
2021-09-14 12:00:00,140.3,140.38,139.97,140.23,92134.0,132.1494,132.2248,131.8386,132.0835,92134.0
2021-09-14 12:30:00,140.18,140.34,139.74,139.75,40951.0,132.0364,132.1871,131.6219,131.6314,40951.0
2021-09-14 13:00:00,139.78,140.05,139.74,139.88,65758.0,131.6596,131.9139,131.6219,131.7538,65758.0
2021-09-14 13:30:00,139.92,140.37,139.74,140.33,26183.0,131.7915,132.2153,131.6219,132.1777,26183.0
2021-09-14 14:00:00,140.3,140.5,140.14,140.15,21544.0,132.1494,132.3378,131.9987,132.0081,21544.0
2021-09-14 14:30:00,140.09,140.11,139.68,139.8,27976.0,131.9516,131.9705,131.5654,131.6785,27976.0
2021-09-14 15:00:00,139.77,140.08,139.1,139.1,55096.0,131.6502,131.9422,131.0191,131.0191,55096.0
2021-09-14 15:30:00,139.11,139.62,139.02,139.6,174860.0,131.0285,131.5089,130.9438,131.4901,174860.0
2021-09-15 09:30:00,138.63,140.47,138.52,140.17,51101.0,130.9093,132.6468,130.8054,132.3636,51101.0
2021-09-15 10:00:00,140.15,140.35,139.49,139.76,112507.0,132.3447,132.5335,131.7214,131.9764,112507.0
2021-09-15 10:30:00,139.64,140.3,139.64,139.98,38012.0,131.8631,132.4863,131.8631,132.1841,38012.0
2021-09-15 11:00:00,139.97,141.03,139.94,140.92,59159.0,132.1747,133.1757,132.1464,133.0718,59159.0
2021-09-15 11:30:00,140.89,140.98,140.56,140.71,61847.0,133.0435,133.1284,132.7318,132.8735,61847.0
2021-09-15 12:00:00,140.77,141.81,140.67,141.78,71251.0,132.9301,133.9122,132.8357,133.8839,71251.0
2021-09-15 12:30:00,141.81,142.06,141.7,141.87,24963.0,133.9122,134.1483,133.8083,133.9689,24963.0
2021-09-15 13:00:00,141.85,142.4,141.85,142.39,32721.0,133.95,134.4694,133.95,134.4599,32721.0
2021-09-15 13:30:00,142.45,142.47,141.88,141.88,16954.0,134.5166,134.5355,133.9783,133.9783,16954.0
2021-09-15 14:00:00,141.94,142.03,141.54,141.62,14131.0,134.035,134.12,133.6573,133.7328,14131.0
2021-09-15 14:30:00,141.62,141.65,141.08,141.11,65995.0,133.7328,133.7611,133.2229,133.2512,65995.0
2021-09-15 15:00:00,141.13,141.13,140.57,140.65,41515.0,133.2701,133.2701,132.7413,132.8168,41515.0
2021-09-15 15:30:00,140.66,141.35,140.62,141.22,122275.0,132.8263,133.4778,132.7885,133.3551,122275.0
2021-09-16 09:30:00,141.6,142.22,140.95,141.38,24760.0,133.7139,134.2994,133.1001,133.5062,24760.0
2021-09-16 10:00:00,141.45,141.63,140.85,141.46,21981.0,133.5723,133.7422,133.0057,133.5817,21981.0
2021-09-16 10:30:00,141.39,141.78,141.08,141.5,21100.0,133.5156,133.8839,133.2229,133.6195,21100.0
2021-09-16 11:00:00,141.43,141.58,141.13,141.46,15522.0,133.5534,133.695,133.2701,133.5817,15522.0
2021-09-16 11:30:00,141.48,141.99,141.33,141.59,39671.0,133.6006,134.0822,133.459,133.7045,39671.0
2021-09-16 12:00:00,141.59,142.26,141.56,142.12,10518.0,133.7045,134.3372,133.6761,134.205,10518.0
2021-09-16 12:30:00,142.14,142.3,141.92,141.92,7811.0,134.2238,134.3749,134.0161,134.0161,7811.0
2021-09-16 13:00:00,141.86,141.93,141.69,141.81,5779.0,133.9594,134.0255,133.7989,133.9122,5779.0
2021-09-16 13:30:00,141.75,141.81,141.44,141.72,12130.0,133.8556,133.9122,133.5628,133.8272,12130.0
2021-09-16 14:00:00,141.67,142.02,141.56,141.71,17537.0,133.78,134.1105,133.6761,133.8178,17537.0
2021-09-16 14:30:00,141.8,141.82,141.49,141.74,21938.0,133.9028,133.9217,133.61,133.8461,21938.0
2021-09-16 15:00:00,141.74,141.91,141.54,141.62,25822.0,133.8461,134.0067,133.6573,133.7328,25822.0
2021-09-16 15:30:00,141.63,141.71,141.02,141.19,164751.0,133.7422,133.8178,133.1662,133.3267,164751.0
2021-09-17 09:30:00,141.21,141.97,140.78,141.44,139175.0,133.3456,134.0633,132.9396,133.5628,139175.0
2021-09-17 10:00:00,141.53,141.75,140.45,141.08,36683.0,133.6478,133.8556,132.628,133.2229,36683.0
2021-09-17 10:30:00,141.01,141.19,140.38,140.55,21339.0,133.1568,133.3267,132.5619,132.7224,21339.0
2021-09-17 11:00:00,140.57,140.75,140.07,140.14,47425.0,132.7413,132.9113,132.2691,132.3352,47425.0
2021-09-17 11:30:00,140.09,140.14,139.5,139.66,23311.0,132.288,132.3352,131.7309,131.882,23311.0
2021-09-17 12:00:00,139.8,139.91,139.38,139.76,23844.0,132.0142,132.118,131.6176,131.9764,23844.0
2021-09-17 12:30:00,139.75,140.19,139.71,140.0,17125.0,131.9669,132.3824,131.9292,132.203,17125.0
2021-09-17 13:00:00,140.04,140.04,139.32,139.4,11374.0,132.2408,132.2408,131.5609,131.6364,11374.0
2021-09-17 13:30:00,139.41,139.48,138.96,138.98,15126.0,131.6459,131.712,131.2209,131.2398,15126.0
2021-09-17 14:00:00,138.94,139.31,138.92,138.92,34944.0,131.2021,131.5515,131.1832,131.1832,34944.0
2021-09-17 14:30:00,138.89,139.06,138.46,139.05,38129.0,131.1548,131.3154,130.7488,131.3059,38129.0
2021-09-17 15:00:00,139.07,139.24,138.82,139.03,53521.0,131.3248,131.4854,131.0887,131.287,53521.0
2021-09-17 15:30:00,139.01,139.05,138.12,138.42,244316.0,131.2682,131.3059,130.4277,130.711,244316.0
2021-09-20 09:30:00,136.08,137.0,135.56,136.98,26813.0,128.5013,129.3701,128.0103,129.3512,26813.0
2021-09-20 10:00:00,136.67,137.09,136.1,136.88,15704.0,129.0585,129.4551,128.5202,129.2568,15704.0
2021-09-20 10:30:00,136.82,137.89,136.81,137.61,18782.0,129.2001,130.2105,129.1907,129.9461,18782.0
2021-09-20 11:00:00,137.56,137.73,137.19,137.53,32552.0,129.8989,130.0594,129.5495,129.8706,32552.0
2021-09-20 11:30:00,137.52,137.52,136.79,137.04,17749.0,129.8611,129.8611,129.1718,129.4079,17749.0
2021-09-20 12:00:00,136.98,137.04,136.17,136.35,11908.0,129.3512,129.4079,128.5863,128.7563,11908.0
2021-09-20 12:30:00,136.27,136.5,135.87,135.89,9087.0,128.6808,128.8979,128.303,128.3219,9087.0
2021-09-20 13:00:00,135.89,136.15,135.76,136.04,13789.0,128.3219,128.5674,128.1992,128.4636,13789.0
2021-09-20 13:30:00,135.94,136.56,135.93,136.42,9644.0,128.3691,128.9546,128.3597,128.8224,9644.0
2021-09-20 14:00:00,136.46,136.48,135.81,135.86,11230.0,128.8602,128.8791,128.2464,128.2936,11230.0
2021-09-20 14:30:00,135.87,136.27,135.59,136.01,14903.0,128.303,128.6808,128.0386,128.4352,14903.0
2021-09-20 15:00:00,136.02,136.6,135.83,136.6,18891.0,128.4447,128.9924,128.2653,128.9924,18891.0
2021-09-20 15:30:00,136.64,137.52,136.54,137.28,79330.0,129.0302,129.8611,128.9357,129.6345,79330.0
2021-09-21 09:30:00,137.93,137.93,136.46,136.92,11967.0,130.2483,130.2483,128.8602,129.2946,11967.0
2021-09-21 10:00:00,136.67,136.99,135.88,136.43,16006.0,129.0585,129.3607,128.3125,128.8318,16006.0
2021-09-21 10:30:00,136.38,136.54,135.23,135.34,19249.0,128.7846,128.9357,127.6987,127.8026,19249.0
2021-09-21 11:00:00,135.3,135.84,134.99,135.03,35086.0,127.7648,128.2747,127.472,127.5098,35086.0
2021-09-21 11:30:00,135.01,135.58,135.01,135.25,22699.0,127.4909,128.0292,127.4909,127.7176,22699.0
2021-09-21 12:00:00,135.3,135.84,135.28,135.7,18331.0,127.7648,128.2747,127.7459,128.1425,18331.0
2021-09-21 12:30:00,135.65,135.69,135.22,135.42,10248.0,128.0953,128.1331,127.6892,127.8781,10248.0
2021-09-21 13:00:00,135.38,135.45,134.92,134.95,23516.0,127.8403,127.9064,127.4059,127.4343,23516.0
2021-09-21 13:30:00,134.96,135.19,134.77,134.82,29577.0,127.4437,127.6609,127.2643,127.3115,29577.0
2021-09-21 14:00:00,134.91,135.15,134.75,134.89,20769.0,127.3965,127.6231,127.2454,127.3776,20769.0
2021-09-21 14:30:00,134.99,135.19,134.73,134.98,24653.0,127.472,127.6609,127.2265,127.4626,24653.0
2021-09-21 15:00:00,135.0,135.47,134.79,135.3,25473.0,127.4815,127.9253,127.2832,127.7648,25473.0
2021-09-21 15:30:00,135.32,135.78,135.24,135.29,68815.0,127.7837,128.218,127.7081,127.7553,68815.0
2021-09-22 09:30:00,136.36,136.64,135.97,136.6,13406.0,128.7657,129.0302,128.3975,128.9924,13406.0
2021-09-22 10:00:00,136.73,136.96,136.12,136.28,15872.0,129.1151,129.3323,128.5391,128.6902,15872.0
2021-09-22 10:30:00,136.37,137.03,136.37,137.0,14026.0,128.7752,129.3984,128.7752,129.3701,14026.0
2021-09-22 11:00:00,136.99,137.24,136.81,137.18,8379.0,129.3607,129.5967,129.1907,129.5401,8379.0
2021-09-22 11:30:00,137.21,137.38,137.0,137.28,7884.0,129.5684,129.7289,129.3701,129.6345,7884.0
2021-09-22 12:00:00,137.34,137.45,137.25,137.32,7032.0,129.6912,129.795,129.6062,129.6723,7032.0
2021-09-22 12:30:00,137.37,137.43,136.98,137.13,9343.0,129.7195,129.7762,129.3512,129.4929,9343.0
2021-09-22 13:00:00,137.15,137.16,136.78,136.86,9847.0,129.5117,129.5212,129.1624,129.2379,9847.0
2021-09-22 13:30:00,136.9,137.02,136.32,136.33,11260.0,129.2757,129.389,128.728,128.7374,11260.0
2021-09-22 14:00:00,136.26,136.87,135.92,136.66,19393.0,128.6713,129.2473,128.3503,129.049,19393.0
2021-09-22 14:30:00,136.72,136.92,135.73,136.03,19465.0,129.1057,129.2946,128.1708,128.4541,19465.0
2021-09-22 15:00:00,136.04,136.76,135.9,136.63,18448.0,128.4636,129.1435,128.3314,129.0207,18448.0
2021-09-22 15:30:00,136.55,136.76,136.08,136.37,80853.0,128.9452,129.1435,128.5013,128.7752,80853.0
2021-09-23 09:30:00,137.07,138.14,137.07,137.74,15575.0,129.4362,130.4466,129.4362,130.0689,15575.0
2021-09-23 10:00:00,137.86,138.19,137.67,138.13,9974.0,130.1822,130.4938,130.0028,130.4372,9974.0
2021-09-23 10:30:00,138.14,138.57,137.79,138.39,13375.0,130.4466,130.8527,130.1161,130.6827,13375.0
2021-09-23 11:00:00,138.41,138.94,138.34,138.89,25381.0,130.7016,131.2021,130.6355,131.1548,25381.0
2021-09-23 11:30:00,138.87,139.2,138.71,139.0,22684.0,131.136,131.4476,130.9849,131.2587,22684.0
2021-09-23 12:00:00,138.99,139.13,138.79,139.13,13220.0,131.2493,131.3815,131.0604,131.3815,13220.0
2021-09-23 12:30:00,139.17,139.28,139.08,139.15,10318.0,131.4192,131.5231,131.3343,131.4004,10318.0
2021-09-23 13:00:00,139.15,139.39,139.09,139.18,12460.0,131.4004,131.627,131.3437,131.4287,12460.0
2021-09-23 13:30:00,139.24,139.44,139.06,139.31,16383.0,131.4854,131.6742,131.3154,131.5515,16383.0
2021-09-23 14:00:00,139.31,139.55,139.09,139.17,19078.0,131.5515,131.7781,131.3437,131.4192,19078.0
2021-09-23 14:30:00,139.19,139.24,138.8,138.93,13022.0,131.4381,131.4854,131.0699,131.1926,13022.0
2021-09-23 15:00:00,138.89,138.95,138.66,138.85,19929.0,131.1548,131.2115,130.9377,131.1171,19929.0
2021-09-23 15:30:00,138.85,138.95,138.55,138.61,86274.0,131.1171,131.2115,130.8338,130.8904,86274.0
2021-09-24 09:30:00,138.31,138.95,137.83,138.93,4819.0,130.6071,131.2115,130.1539,131.1926,4819.0
2021-09-24 10:00:00,139.24,139.41,138.97,139.27,10232.0,131.4854,131.6459,131.2304,131.5137,10232.0
2021-09-24 10:30:00,139.18,139.5,138.6,138.6,19996.0,131.4287,131.7309,130.881,130.881,19996.0
2021-09-24 11:00:00,138.58,139.06,138.22,138.33,10282.0,130.8621,131.3154,130.5222,130.626,10282.0
2021-09-24 11:30:00,138.37,138.43,138.15,138.22,10510.0,130.6638,130.7205,130.4561,130.5222,10510.0
2021-09-24 12:00:00,138.28,138.35,137.96,137.96,9829.0,130.5788,130.6449,130.2766,130.2766,9829.0
2021-09-24 12:30:00,137.92,138.06,137.69,137.93,9730.0,130.2389,130.3711,130.0217,130.2483,9730.0
2021-09-24 13:00:00,137.9,137.91,137.57,137.62,7658.0,130.22,130.2294,129.9084,129.9556,7658.0
2021-09-24 13:30:00,137.57,138.07,137.57,137.82,11456.0,129.9084,130.3805,129.9084,130.1444,11456.0
2021-09-24 14:00:00,137.77,137.81,137.58,137.59,14510.0,130.0972,130.135,129.9178,129.9272,14510.0
2021-09-24 14:30:00,137.62,137.78,137.53,137.72,15328.0,129.9556,130.1067,129.8706,130.05,15328.0
2021-09-24 15:00:00,137.72,137.72,137.39,137.39,15360.0,130.05,130.05,129.7384,129.7384,15360.0
2021-09-24 15:30:00,137.42,137.57,137.14,137.35,80405.0,129.7667,129.9084,129.5023,129.7006,80405.0
2021-09-27 09:30:00,137.0,138.11,136.67,137.96,22571.0,129.3701,130.4183,129.0585,130.2766,22571.0
2021-09-27 10:00:00,137.95,138.17,137.55,137.71,9437.0,130.2672,130.4749,129.8895,130.0406,9437.0
2021-09-27 10:30:00,137.87,138.17,137.33,137.49,9001.0,130.1916,130.4749,129.6817,129.8328,9001.0
2021-09-27 11:00:00,137.65,137.67,137.28,137.35,18000.0,129.9839,130.0028,129.6345,129.7006,18000.0
2021-09-27 11:30:00,137.4,137.85,137.4,137.61,8545.0,129.7478,130.1728,129.7478,129.9461,8545.0
2021-09-27 12:00:00,137.6,137.78,137.53,137.61,10282.0,129.9367,130.1067,129.8706,129.9461,10282.0
2021-09-27 12:30:00,137.66,137.66,137.21,137.38,19258.0,129.9933,129.9933,129.5684,129.7289,19258.0
2021-09-27 13:00:00,137.38,137.6,137.35,137.39,15258.0,129.7289,129.9367,129.7006,129.7384,15258.0
2021-09-27 13:30:00,137.39,137.68,137.33,137.54,15301.0,129.7384,130.0122,129.6817,129.88,15301.0
2021-09-27 14:00:00,137.59,137.78,137.35,137.72,14157.0,129.9272,130.1067,129.7006,130.05,14157.0
2021-09-27 14:30:00,137.77,137.82,137.59,137.72,14775.0,130.0972,130.1444,129.9272,130.05,14775.0
2021-09-27 15:00:00,137.76,137.89,137.43,137.46,22135.0,130.0878,130.2105,129.7762,129.8045,22135.0
2021-09-27 15:30:00,137.44,137.5,136.78,136.89,88637.0,129.7856,129.8423,129.1624,129.2662,88637.0
2021-09-28 09:30:00,136.01,137.57,135.1,135.44,28445.0,128.4352,129.9084,127.5759,127.897,28445.0
2021-09-28 10:00:00,135.39,135.39,133.88,134.16,48730.0,127.8498,127.8498,126.4239,126.6883,48730.0
2021-09-28 10:30:00,134.3,136.31,134.29,136.03,22450.0,126.8205,128.7185,126.811,128.4541,22450.0
2021-09-28 11:00:00,136.01,136.17,135.74,136.01,19677.0,128.4352,128.5863,128.1803,128.4352,19677.0
2021-09-28 11:30:00,135.94,136.17,135.65,135.72,15816.0,128.3691,128.5863,128.0953,128.1614,15816.0
2021-09-28 12:00:00,135.66,135.66,135.2,135.2,12564.0,128.1047,128.1047,127.6703,127.6703,12564.0
2021-09-28 12:30:00,135.14,135.15,134.76,134.91,7193.0,127.6137,127.6231,127.2549,127.3965,7193.0
2021-09-28 13:00:00,134.85,135.49,134.73,135.34,11769.0,127.3398,127.9442,127.2265,127.8026,11769.0
2021-09-28 13:30:00,135.17,135.31,134.82,134.92,8349.0,127.642,127.7742,127.3115,127.4059,8349.0
2021-09-28 14:00:00,134.96,135.04,134.45,135.04,10268.0,127.4437,127.5193,126.9621,127.5193,10268.0
2021-09-28 14:30:00,135.0,135.38,134.71,135.3,8353.0,127.4815,127.8403,127.2076,127.7648,8353.0
2021-09-28 15:00:00,135.31,135.46,135.03,135.06,17229.0,127.7742,127.9159,127.5098,127.5381,17229.0
2021-09-28 15:30:00,135.0,135.36,134.36,134.59,71039.0,127.4815,127.8214,126.8771,127.0943,71039.0
2021-09-29 09:30:00,135.01,135.61,134.66,135.33,21217.0,127.4909,128.0575,127.1604,127.7931,21217.0
2021-09-29 10:00:00,135.42,135.81,135.36,135.54,36460.0,127.8781,128.2464,127.8214,127.9914,36460.0
2021-09-29 10:30:00,135.5,135.69,135.18,135.69,13581.0,127.9536,128.1331,127.6515,128.1331,13581.0
2021-09-29 11:00:00,135.6,135.96,135.2,135.8,29581.0,128.0481,128.388,127.6703,128.2369,29581.0
2021-09-29 11:30:00,135.85,136.14,135.61,135.95,11310.0,128.2841,128.558,128.0575,128.3786,11310.0
2021-09-29 12:00:00,135.89,135.89,135.41,135.74,9255.0,128.3219,128.3219,127.8687,128.1803,9255.0
2021-09-29 12:30:00,135.85,135.88,135.61,135.68,7802.0,128.2841,128.3125,128.0575,128.1236,7802.0
2021-09-29 13:00:00,135.7,135.76,135.45,135.55,12527.0,128.1425,128.1992,127.9064,128.0009,12527.0
2021-09-29 13:30:00,135.53,135.67,135.3,135.51,17763.0,127.982,128.1142,127.7648,127.9631,17763.0
2021-09-29 14:00:00,135.47,136.01,135.47,135.78,14087.0,127.9253,128.4352,127.9253,128.218,14087.0
2021-09-29 14:30:00,135.89,135.94,135.47,135.72,26114.0,128.3219,128.3691,127.9253,128.1614,26114.0
2021-09-29 15:00:00,135.75,135.78,135.47,135.65,22471.0,128.1897,128.218,127.9253,128.0953,22471.0
2021-09-29 15:30:00,135.61,135.67,134.83,135.14,82408.0,128.0575,128.1142,127.321,127.6137,82408.0
2021-09-30 09:30:00,136.08,136.61,135.52,136.01,24442.0,128.5013,129.0018,127.9725,128.4352,24442.0
2021-09-30 10:00:00,135.96,136.05,135.04,135.22,23077.0,128.388,128.473,127.5193,127.6892,23077.0
2021-09-30 10:30:00,135.2,135.43,134.74,134.87,17304.0,127.6703,127.8875,127.236,127.3587,17304.0
2021-09-30 11:00:00,134.84,135.27,134.65,134.84,16541.0,127.3304,127.7365,127.151,127.3304,16541.0
2021-09-30 11:30:00,134.77,134.79,133.86,133.95,16796.0,127.2643,127.2832,126.405,126.49,16796.0
2021-09-30 12:00:00,134.06,134.06,133.3,133.3,28774.0,126.5938,126.5938,125.8762,125.8762,28774.0
2021-09-30 12:30:00,133.25,133.72,133.13,133.51,32336.0,125.8289,126.2728,125.7156,126.0745,32336.0
2021-09-30 13:00:00,133.54,133.59,133.1,133.13,24727.0,126.1028,126.15,125.6873,125.7156,24727.0
2021-09-30 13:30:00,133.08,133.51,132.69,133.51,25165.0,125.6684,126.0745,125.3001,126.0745,25165.0
2021-09-30 14:00:00,133.46,133.85,133.43,133.8,70310.0,126.0273,126.3955,125.9989,126.3483,70310.0
2021-09-30 14:30:00,133.8,134.2,133.65,133.67,24278.0,126.3483,126.726,126.2067,126.2256,24278.0
2021-09-30 15:00:00,133.63,133.88,133.11,133.2,44493.0,126.1878,126.4239,125.6967,125.7817,44493.0
2021-09-30 15:30:00,133.23,133.58,132.07,132.2,167600.0,125.8101,126.1406,124.7147,124.8374,167600.0
2021-10-01 09:30:00,132.36,133.0,129.99,130.33,57416.0,124.9885,125.5929,122.7505,123.0716,57416.0
2021-10-01 10:00:00,130.32,130.68,129.7,130.12,55813.0,123.0621,123.4021,122.4767,122.8733,55813.0
2021-10-01 10:30:00,130.09,130.57,129.94,130.09,23828.0,122.8449,123.2982,122.7033,122.8449,23828.0
2021-10-01 11:00:00,130.17,131.37,129.32,131.25,71998.0,122.9205,124.0537,122.1178,123.9403,71998.0
2021-10-01 11:30:00,131.35,132.9,131.19,132.49,58979.0,124.0348,125.4984,123.8837,125.1113,58979.0
2021-10-01 12:00:00,132.47,132.79,132.17,132.23,39223.0,125.0924,125.3946,124.8091,124.8658,39223.0
2021-10-01 12:30:00,132.14,132.36,131.5,131.5,25917.0,124.7808,124.9885,124.1764,124.1764,25917.0
2021-10-01 13:00:00,131.5,132.21,131.35,132.21,98877.0,124.1764,124.8469,124.0348,124.8469,98877.0
2021-10-01 13:30:00,132.16,133.26,132.16,133.08,37169.0,124.7997,125.8384,124.7997,125.6684,37169.0
2021-10-01 14:00:00,133.11,133.22,132.67,132.8,18128.0,125.6967,125.8006,125.2813,125.404,18128.0
2021-10-01 14:30:00,132.81,132.88,132.49,132.86,17375.0,125.4135,125.4796,125.1113,125.4607,17375.0
2021-10-01 15:00:00,132.92,133.43,132.61,132.61,25447.0,125.5173,125.9989,125.2246,125.2246,25447.0
2021-10-01 15:30:00,132.52,132.69,132.1,132.48,105382.0,125.1396,125.3001,124.743,125.1018,105382.0
2021-10-04 09:30:00,131.59,133.04,131.14,131.38,52326.0,124.2614,125.6306,123.8365,124.0631,52326.0
2021-10-04 10:00:00,131.34,131.36,129.95,130.2,24676.0,124.0253,124.0442,122.7127,122.9488,24676.0
2021-10-04 10:30:00,130.29,130.29,129.4,129.59,27237.0,123.0338,123.0338,122.1934,122.3728,27237.0
2021-10-04 11:00:00,129.56,130.09,129.45,129.64,13538.0,122.3445,122.8449,122.2406,122.42,13538.0
2021-10-04 11:30:00,129.58,130.04,129.34,129.9,26238.0,122.3633,122.7977,122.1367,122.6655,26238.0
2021-10-04 12:00:00,129.79,129.84,129.47,129.54,27101.0,122.5616,122.6089,122.2595,122.3256,27101.0
2021-10-04 12:30:00,129.52,129.63,129.19,129.5,19304.0,122.3067,122.4106,121.9951,122.2878,19304.0
2021-10-04 13:00:00,129.48,130.11,129.34,129.98,78329.0,122.2689,122.8638,122.1367,122.7411,78329.0
2021-10-04 13:30:00,130.03,130.35,129.58,129.63,35881.0,122.7883,123.0905,122.3633,122.4106,35881.0
2021-10-04 14:00:00,129.67,130.02,129.49,130.0,28046.0,122.4483,122.7788,122.2784,122.76,28046.0
2021-10-04 14:30:00,130.01,131.09,129.87,131.09,78378.0,122.7694,123.7892,122.6372,123.7892,78378.0
2021-10-04 15:00:00,131.08,131.5,130.17,130.33,63722.0,123.7798,124.1764,122.9205,123.0716,63722.0
2021-10-04 15:30:00,130.33,130.77,130.1,130.26,186166.0,123.0716,123.4871,122.8544,123.0055,186166.0
2021-10-05 09:30:00,130.1,131.07,129.43,130.5,26232.0,122.8544,123.7704,122.2217,123.2321,26232.0
2021-10-05 10:00:00,130.47,131.74,130.14,131.74,45063.0,123.2038,124.403,122.8922,124.403,45063.0
2021-10-05 10:30:00,131.87,132.2,131.67,131.9,28005.0,124.5258,124.8374,124.3369,124.5541,28005.0
2021-10-05 11:00:00,131.96,132.12,131.32,131.5,63322.0,124.6108,124.7619,124.0064,124.1764,63322.0
2021-10-05 11:30:00,131.5,131.52,130.82,130.88,22482.0,124.1764,124.1953,123.5343,123.5909,22482.0
2021-10-05 12:00:00,130.85,131.11,130.36,130.36,19345.0,123.5626,123.8081,123.0999,123.0999,19345.0
2021-10-05 12:30:00,130.34,130.56,130.08,130.56,21448.0,123.081,123.2888,122.8355,123.2888,21448.0
2021-10-05 13:00:00,130.51,130.56,130.23,130.28,14055.0,123.2415,123.2888,122.9771,123.0244,14055.0
2021-10-05 13:30:00,130.28,130.43,130.14,130.24,26883.0,123.0244,123.166,122.8922,122.9866,26883.0
2021-10-05 14:00:00,130.25,130.42,130.11,130.34,17465.0,122.996,123.1566,122.8638,123.081,17465.0
2021-10-05 14:30:00,130.34,130.46,130.03,130.34,36788.0,123.081,123.1943,122.7883,123.081,36788.0
2021-10-05 15:00:00,130.3,130.73,130.12,130.3,32383.0,123.0432,123.4493,122.8733,123.0432,32383.0
2021-10-05 15:30:00,130.25,130.72,129.65,129.67,210465.0,122.996,123.4399,122.4294,122.4483,210465.0
2021-10-06 09:30:00,127.73,128.84,127.58,128.44,30622.0,120.6164,121.6646,120.4747,121.2868,30622.0
2021-10-06 10:00:00,128.44,128.45,127.52,127.89,10052.0,121.2868,121.2963,120.4181,120.7675,10052.0
2021-10-06 10:30:00,127.89,128.11,127.2,128.01,55487.0,120.7675,120.9752,120.1159,120.8808,55487.0
2021-10-06 11:00:00,128.09,128.16,127.3,127.35,25788.0,120.9563,121.0224,120.2103,120.2575,25788.0
2021-10-06 11:30:00,127.36,127.92,127.14,127.85,8673.0,120.267,120.7958,120.0592,120.7297,8673.0
2021-10-06 12:00:00,127.81,127.91,127.31,127.4,18726.0,120.6919,120.7863,120.2198,120.3048,18726.0
2021-10-06 12:30:00,127.35,127.72,127.31,127.5,14342.0,120.2575,120.6069,120.2198,120.3992,14342.0
2021-10-06 13:00:00,127.47,128.09,127.25,128.06,11163.0,120.3709,120.9563,120.1631,120.928,11163.0
2021-10-06 13:30:00,128.12,128.54,128.12,128.44,23309.0,120.9847,121.3813,120.9847,121.2868,23309.0
2021-10-06 14:00:00,128.49,129.5,128.29,129.5,37472.0,121.334,122.2878,121.1452,122.2878,37472.0
2021-10-06 14:30:00,129.43,129.57,129.08,129.08,39256.0,122.2217,122.3539,121.8912,121.8912,39256.0
2021-10-06 15:00:00,129.1,129.36,129.0,129.24,43783.0,121.9101,122.1556,121.8156,122.0423,43783.0
2021-10-06 15:30:00,129.22,129.55,128.81,129.33,142975.0,122.0234,122.335,121.6362,122.1273,142975.0
2021-10-07 09:30:00,130.49,132.17,129.8,131.95,24176.0,123.2227,124.8091,122.5711,124.6014,24176.0
2021-10-07 10:00:00,131.91,132.55,131.8,132.44,29899.0,124.5636,125.1679,124.4597,125.0641,29899.0
2021-10-07 10:30:00,132.5,132.81,132.21,132.21,100621.0,125.1207,125.4135,124.8469,124.8469,100621.0
2021-10-07 11:00:00,132.26,132.68,132.15,132.15,48941.0,124.8941,125.2907,124.7902,124.7902,48941.0
2021-10-07 11:30:00,132.15,132.33,131.94,132.06,13780.0,124.7902,124.9602,124.5919,124.7052,13780.0
2021-10-07 12:00:00,132.16,132.19,131.75,131.83,8472.0,124.7997,124.828,124.4125,124.488,8472.0
2021-10-07 12:30:00,131.81,131.94,131.6,131.81,9543.0,124.4691,124.5919,124.2708,124.4691,9543.0
2021-10-07 13:00:00,131.88,131.88,131.53,131.59,9611.0,124.5352,124.5352,124.2047,124.2614,9611.0
2021-10-07 13:30:00,131.52,131.98,131.22,131.94,22787.0,124.1953,124.6297,123.912,124.5919,22787.0
2021-10-07 14:00:00,131.95,132.07,131.72,131.89,29376.0,124.6014,124.7147,124.3842,124.5447,29376.0
2021-10-07 14:30:00,131.94,131.95,131.44,131.64,30419.0,124.5919,124.6014,124.1198,124.3086,30419.0
2021-10-07 15:00:00,131.64,132.01,131.35,131.7,30215.0,124.3086,124.658,124.0348,124.3653,30215.0
2021-10-07 15:30:00,131.71,131.94,131.31,131.54,100300.0,124.3747,124.5919,123.997,124.2142,100300.0
2021-10-08 09:30:00,131.34,132.11,130.42,130.73,40578.0,124.0253,124.7524,123.1566,123.4493,40578.0
2021-10-08 10:00:00,130.7,131.19,130.35,130.61,55898.0,123.421,123.8837,123.0905,123.336,55898.0
2021-10-08 10:30:00,130.64,131.85,130.64,131.77,22173.0,123.3643,124.5069,123.3643,124.4314,22173.0
2021-10-08 11:00:00,131.77,131.85,131.37,131.76,38944.0,124.4314,124.5069,124.0537,124.4219,38944.0
2021-10-08 11:30:00,131.73,131.79,131.26,131.26,37302.0,124.3936,124.4503,123.9498,123.9498,37302.0
2021-10-08 12:00:00,131.26,131.66,131.12,131.43,21542.0,123.9498,124.3275,123.8176,124.1103,21542.0
2021-10-08 12:30:00,131.42,131.78,131.37,131.71,11108.0,124.1009,124.4408,124.0537,124.3747,11108.0
2021-10-08 13:00:00,131.68,131.85,131.3,131.36,11917.0,124.3464,124.5069,123.9876,124.0442,11917.0
2021-10-08 13:30:00,131.4,131.57,131.15,131.56,16834.0,124.082,124.2425,123.8459,124.2331,16834.0
2021-10-08 14:00:00,131.63,132.05,131.62,132.03,22169.0,124.2992,124.6958,124.2897,124.6769,22169.0
2021-10-08 14:30:00,132.04,132.06,131.5,131.52,16742.0,124.6863,124.7052,124.1764,124.1953,16742.0
2021-10-08 15:00:00,131.54,132.06,131.51,132.06,19069.0,124.2142,124.7052,124.1859,124.7052,19069.0
2021-10-08 15:30:00,132.06,132.11,131.41,131.46,115531.0,124.7052,124.7524,124.0914,124.1386,115531.0
2021-10-11 09:30:00,130.97,131.98,130.66,131.86,33877.0,123.6759,124.6297,123.3832,124.5164,33877.0
2021-10-11 10:00:00,131.86,131.91,131.37,131.58,12037.0,124.5164,124.5636,124.0537,124.252,12037.0
2021-10-11 10:30:00,131.73,131.9,131.59,131.66,9204.0,124.3936,124.5541,124.2614,124.3275,9204.0
2021-10-11 11:00:00,131.6,131.64,131.22,131.25,21412.0,124.2708,124.3086,123.912,123.9403,21412.0
2021-10-11 11:30:00,131.23,131.92,131.07,131.92,20349.0,123.9214,124.573,123.7704,124.573,20349.0
2021-10-11 12:00:00,131.92,131.92,131.19,131.2,7985.0,124.573,124.573,123.8837,123.8931,7985.0
2021-10-11 12:30:00,131.06,131.4,131.05,131.12,30423.0,123.7609,124.082,123.7515,123.8176,30423.0
2021-10-11 13:00:00,131.0,131.11,130.46,130.5,15965.0,123.7043,123.8081,123.1943,123.2321,15965.0
2021-10-11 13:30:00,130.46,130.46,130.05,130.3,15255.0,123.1943,123.1943,122.8072,123.0432,15255.0
2021-10-11 14:00:00,130.35,130.48,130.03,130.03,10283.0,123.0905,123.2132,122.7883,122.7883,10283.0
2021-10-11 14:30:00,130.01,130.11,129.87,130.06,13031.0,122.7694,122.8638,122.6372,122.8166,13031.0
2021-10-11 15:00:00,130.03,130.1,129.58,129.58,18612.0,122.7883,122.8544,122.3633,122.3633,18612.0
2021-10-11 15:30:00,129.54,129.77,129.07,129.14,106986.0,122.3256,122.5428,121.8817,121.9478,106986.0
2021-10-12 09:30:00,129.4,130.61,128.63,129.71,29809.0,122.1934,123.336,121.4663,122.4861,29809.0
2021-10-12 10:00:00,129.63,130.27,129.4,130.25,12652.0,122.4106,123.0149,122.1934,122.996,12652.0
2021-10-12 10:30:00,130.27,130.59,129.82,129.82,12930.0,123.0149,123.3171,122.59,122.59,12930.0
2021-10-12 11:00:00,129.84,130.03,129.48,129.57,18499.0,122.6089,122.7883,122.2689,122.3539,18499.0
2021-10-12 11:30:00,129.49,129.59,129.23,129.48,17441.0,122.2784,122.3728,122.0328,122.2689,17441.0
2021-10-12 12:00:00,129.57,129.88,129.25,129.25,12083.0,122.3539,122.6466,122.0517,122.0517,12083.0
2021-10-12 12:30:00,129.28,129.32,128.98,129.02,8780.0,122.08,122.1178,121.7968,121.8345,8780.0
2021-10-12 13:00:00,129.04,129.04,128.91,128.96,8577.0,121.8534,121.8534,121.7307,121.7779,8577.0
2021-10-12 13:30:00,128.95,129.07,128.65,128.98,50687.0,121.7684,121.8817,121.4851,121.7968,50687.0
2021-10-12 14:00:00,128.98,129.58,128.94,129.17,28762.0,121.7968,122.3633,121.759,121.9762,28762.0
2021-10-12 14:30:00,129.25,129.28,128.82,128.82,15657.0,122.0517,122.08,121.6457,121.6457,15657.0
2021-10-12 15:00:00,128.82,128.91,128.48,128.57,16710.0,121.6457,121.7307,121.3246,121.4096,16710.0
2021-10-12 15:30:00,128.56,128.59,127.99,128.36,91612.0,121.4001,121.4285,120.8619,121.2113,91612.0
2021-10-13 09:30:00,128.7,129.32,128.24,128.42,15960.0,121.5324,122.1178,121.098,121.2679,15960.0
2021-10-13 10:00:00,128.42,128.43,127.86,128.03,21985.0,121.2679,121.2774,120.7391,120.8997,21985.0
2021-10-13 10:30:00,128.35,128.79,128.21,128.65,18332.0,121.2018,121.6173,121.0696,121.4851,18332.0
2021-10-13 11:00:00,128.76,129.26,128.75,128.78,19794.0,121.589,122.0612,121.5796,121.6079,19794.0
2021-10-13 11:30:00,128.76,128.92,128.49,128.53,15043.0,121.589,121.7401,121.334,121.3718,15043.0
2021-10-13 12:00:00,128.56,128.72,128.53,128.68,12166.0,121.4001,121.5512,121.3718,121.5135,12166.0
2021-10-13 12:30:00,128.64,128.91,128.64,128.83,9203.0,121.4757,121.7307,121.4757,121.6551,9203.0
2021-10-13 13:00:00,128.86,129.33,128.79,129.3,13243.0,121.6834,122.1273,121.6173,122.0989,13243.0
2021-10-13 13:30:00,129.39,129.78,129.36,129.74,21155.0,122.1839,122.5522,122.1556,122.5144,21155.0
2021-10-13 14:00:00,129.77,130.05,129.24,129.28,28174.0,122.5428,122.8072,122.0423,122.08,28174.0
2021-10-13 14:30:00,129.27,129.28,128.91,129.27,29976.0,122.0706,122.08,121.7307,122.0706,29976.0
2021-10-13 15:00:00,129.19,129.43,128.92,128.96,35695.0,121.9951,122.2217,121.7401,121.7779,35695.0
2021-10-13 15:30:00,128.99,129.17,128.86,128.92,134464.0,121.8062,121.9762,121.6834,121.7401,134464.0
2021-10-14 09:30:00,130.09,132.59,128.72,129.97,29112.0,122.8449,125.2057,121.5512,122.7316,29112.0
2021-10-14 10:00:00,129.97,131.09,129.96,130.89,13365.0,122.7316,123.7892,122.7222,123.6004,13365.0
2021-10-14 10:30:00,130.94,131.13,130.77,131.07,11959.0,123.6476,123.827,123.4871,123.7704,11959.0
2021-10-14 11:00:00,131.01,131.15,130.81,130.95,17508.0,123.7137,123.8459,123.5248,123.657,17508.0
2021-10-14 11:30:00,130.9,131.13,130.9,131.09,16181.0,123.6098,123.827,123.6098,123.7892,16181.0
2021-10-14 12:00:00,131.18,131.33,131.12,131.27,9029.0,123.8742,124.0159,123.8176,123.9592,9029.0
2021-10-14 12:30:00,131.24,131.56,131.1,131.56,5040.0,123.9309,124.2331,123.7987,124.2331,5040.0
2021-10-14 13:00:00,131.63,131.67,131.33,131.38,6301.0,124.2992,124.3369,124.0159,124.0631,6301.0
2021-10-14 13:30:00,131.4,131.6,131.4,131.44,9379.0,124.082,124.2708,124.082,124.1198,9379.0
2021-10-14 14:00:00,131.44,131.52,131.32,131.51,8720.0,124.1198,124.1953,124.0064,124.1859,8720.0
2021-10-14 14:30:00,131.48,131.61,131.42,131.54,13634.0,124.1575,124.2803,124.1009,124.2142,13634.0
2021-10-14 15:00:00,131.5,131.57,131.37,131.5,18400.0,124.1764,124.2425,124.0537,124.1764,18400.0
2021-10-14 15:30:00,131.5,132.44,131.5,132.38,101667.0,124.1764,125.0641,124.1764,125.0074,101667.0
2021-10-15 09:30:00,133.55,134.0,133.04,133.21,23047.0,126.1122,126.5372,125.6306,125.7912,23047.0
2021-10-15 10:00:00,133.22,134.22,133.22,133.64,12820.0,125.8006,126.7449,125.8006,126.1972,12820.0
2021-10-15 10:30:00,133.75,134.43,133.74,133.81,13298.0,126.3011,126.9432,126.2917,126.3578,13298.0
2021-10-15 11:00:00,133.84,133.87,133.41,133.49,8153.0,126.3861,126.4144,125.98,126.0556,8153.0
2021-10-15 11:30:00,133.52,133.74,133.31,133.65,11575.0,126.0839,126.2917,125.8856,126.2067,11575.0
2021-10-15 12:00:00,133.65,133.74,133.43,133.45,9990.0,126.2067,126.2917,125.9989,126.0178,9990.0
2021-10-15 12:30:00,133.53,133.68,133.39,133.4,7448.0,126.0934,126.235,125.9612,125.9706,7448.0
2021-10-15 13:00:00,133.27,133.52,133.27,133.49,6707.0,125.8478,126.0839,125.8478,126.0556,6707.0
2021-10-15 13:30:00,133.47,133.98,133.44,133.93,16121.0,126.0367,126.5183,126.0084,126.4711,16121.0
2021-10-15 14:00:00,133.92,134.49,133.92,134.38,16923.0,126.4616,126.9999,126.4616,126.896,16923.0
2021-10-15 14:30:00,134.31,134.47,134.17,134.37,19508.0,126.8299,126.981,126.6977,126.8866,19508.0
2021-10-15 15:00:00,134.34,134.48,134.01,134.28,31013.0,126.8582,126.9904,126.5466,126.8016,31013.0
2021-10-15 15:30:00,134.24,134.46,134.0,134.11,118111.0,126.7638,126.9716,126.5372,126.6411,118111.0
2021-10-18 09:30:00,132.86,133.77,132.64,133.73,11369.0,125.4607,126.32,125.2529,126.2822,11369.0
2021-10-18 10:00:00,133.74,133.91,133.34,133.63,6329.0,126.2917,126.4522,125.9139,126.1878,6329.0
2021-10-18 10:30:00,133.51,134.27,133.41,134.25,10353.0,126.0745,126.7921,125.98,126.7733,10353.0
2021-10-18 11:00:00,134.17,135.08,134.13,134.9,12771.0,126.6977,127.557,126.6599,127.3871,12771.0
2021-10-18 11:30:00,134.79,134.92,134.65,134.69,20025.0,127.2832,127.4059,127.151,127.1888,20025.0
2021-10-18 12:00:00,134.75,134.95,134.43,134.47,10131.0,127.2454,127.4343,126.9432,126.981,10131.0
2021-10-18 12:30:00,134.45,134.65,134.42,134.52,5449.0,126.9621,127.151,126.9338,127.0282,5449.0
2021-10-18 13:00:00,134.53,134.58,134.37,134.49,5282.0,127.0377,127.0849,126.8866,126.9999,5282.0
2021-10-18 13:30:00,134.51,134.65,134.39,134.62,7173.0,127.0188,127.151,126.9055,127.1227,7173.0
2021-10-18 14:00:00,134.61,134.83,134.55,134.72,32867.0,127.1132,127.321,127.0565,127.2171,32867.0
2021-10-18 14:30:00,134.68,134.88,134.58,134.73,28681.0,127.1793,127.3682,127.0849,127.2265,28681.0
2021-10-18 15:00:00,134.71,134.83,134.63,134.7,14905.0,127.2076,127.321,127.1321,127.1982,14905.0
2021-10-18 15:30:00,134.69,135.14,134.67,134.84,80678.0,127.1888,127.6137,127.1699,127.3304,80678.0
2021-10-19 09:30:00,135.85,135.85,133.79,133.84,24769.0,128.2841,128.2841,126.3389,126.3861,24769.0
2021-10-19 10:00:00,133.8,134.7,133.69,134.55,59667.0,126.3483,127.1982,126.2444,127.0565,59667.0
2021-10-19 10:30:00,134.57,134.69,134.1,134.3,135715.0,127.0754,127.1888,126.6316,126.8205,135715.0
2021-10-19 11:00:00,134.37,135.05,133.8,134.97,46509.0,126.8866,127.5287,126.3483,127.4532,46509.0
2021-10-19 11:30:00,134.92,135.18,134.68,135.18,8245.0,127.4059,127.6515,127.1793,127.6515,8245.0
2021-10-19 12:00:00,135.11,135.26,134.65,134.67,16333.0,127.5854,127.727,127.151,127.1699,16333.0
2021-10-19 12:30:00,134.66,135.07,134.48,134.99,26165.0,127.1604,127.5476,126.9904,127.472,26165.0
2021-10-19 13:00:00,134.94,135.0,134.56,134.86,16507.0,127.4248,127.4815,127.066,127.3493,16507.0
2021-10-19 13:30:00,134.83,134.99,134.74,134.95,10231.0,127.321,127.472,127.236,127.4343,10231.0
2021-10-19 14:00:00,134.95,134.98,134.39,134.39,10315.0,127.4343,127.4626,126.9055,126.9055,10315.0
2021-10-19 14:30:00,134.39,134.73,134.36,134.6,8555.0,126.9055,127.2265,126.8771,127.1038,8555.0
2021-10-19 15:00:00,134.59,134.78,134.49,134.58,10668.0,127.0943,127.2737,126.9999,127.0849,10668.0
2021-10-19 15:30:00,134.54,135.08,134.34,134.73,100632.0,127.0471,127.557,126.8582,127.2265,100632.0
2021-10-20 09:30:00,135.25,136.5,135.06,136.07,46634.0,127.7176,128.8979,127.5381,128.4919,46634.0
2021-10-20 10:00:00,135.69,136.69,135.68,136.69,13765.0,128.1331,129.0774,128.1236,129.0774,13765.0
2021-10-20 10:30:00,136.7,136.89,136.53,136.81,11964.0,129.0868,129.2662,128.9263,129.1907,11964.0
2021-10-20 11:00:00,136.78,137.2,136.71,137.09,42366.0,129.1624,129.559,129.0963,129.4551,42366.0
2021-10-20 11:30:00,137.09,137.56,136.93,137.35,23224.0,129.4551,129.8989,129.304,129.7006,23224.0
2021-10-20 12:00:00,137.32,137.53,137.12,137.17,7363.0,129.6723,129.8706,129.4834,129.5306,7363.0
2021-10-20 12:30:00,137.19,137.56,137.18,137.47,9339.0,129.5495,129.8989,129.5401,129.8139,9339.0
2021-10-20 13:00:00,137.47,137.54,137.28,137.52,25267.0,129.8139,129.88,129.6345,129.8611,25267.0
2021-10-20 13:30:00,137.44,137.45,137.15,137.31,15036.0,129.7856,129.795,129.5117,129.6628,15036.0
2021-10-20 14:00:00,137.33,137.64,137.16,137.16,22303.0,129.6817,129.9745,129.5212,129.5212,22303.0
2021-10-20 14:30:00,137.16,137.29,136.94,137.23,20797.0,129.5212,129.644,129.3134,129.5873,20797.0
2021-10-20 15:00:00,137.25,137.37,137.04,137.13,18028.0,129.6062,129.7195,129.4079,129.4929,18028.0
2021-10-20 15:30:00,137.13,137.55,136.8,137.02,102763.0,129.4929,129.8895,129.1812,129.389,102763.0
2021-10-21 09:30:00,130.34,133.24,129.2,132.92,159278.0,123.081,125.8195,122.0045,125.5173,159278.0
2021-10-21 10:00:00,132.69,132.69,131.71,132.39,67936.0,125.3001,125.3001,124.3747,125.0168,67936.0
2021-10-21 10:30:00,132.48,133.83,132.43,133.64,39015.0,125.1018,126.3766,125.0546,126.1972,39015.0
2021-10-21 11:00:00,133.51,133.58,132.01,132.38,25894.0,126.0745,126.1406,124.658,125.0074,25894.0
2021-10-21 11:30:00,132.25,133.6,132.13,133.58,28285.0,124.8846,126.1595,124.7713,126.1406,28285.0
2021-10-21 12:00:00,133.61,134.24,133.56,134.06,24115.0,126.1689,126.7638,126.1217,126.5938,24115.0
2021-10-21 12:30:00,134.02,134.02,133.08,133.32,21842.0,126.5561,126.5561,125.6684,125.8951,21842.0
2021-10-21 13:00:00,133.29,133.29,132.24,132.62,34179.0,125.8667,125.8667,124.8752,125.234,34179.0
2021-10-21 13:30:00,132.61,132.71,131.36,131.36,20067.0,125.2246,125.319,124.0442,124.0442,20067.0
2021-10-21 14:00:00,131.08,131.3,130.57,130.7,30070.0,123.7798,123.9876,123.2982,123.421,30070.0
2021-10-21 14:30:00,130.68,131.47,130.54,130.64,66643.0,123.4021,124.1481,123.2699,123.3643,66643.0
2021-10-21 15:00:00,130.67,130.89,129.86,130.71,77522.0,123.3926,123.6004,122.6277,123.4304,77522.0
2021-10-21 15:30:00,130.73,131.58,130.73,131.56,177952.0,123.4493,124.252,123.4493,124.2331,177952.0
2021-10-22 09:30:00,132.11,134.17,132.11,133.82,53127.0,124.7524,126.6977,124.7524,126.3672,53127.0
2021-10-22 10:00:00,133.8,134.09,133.19,133.95,26503.0,126.3483,126.6222,125.7723,126.49,26503.0
2021-10-22 10:30:00,133.87,134.18,133.69,133.86,43697.0,126.4144,126.7072,126.2444,126.405,43697.0
2021-10-22 11:00:00,133.8,134.1,133.65,133.89,26665.0,126.3483,126.6316,126.2067,126.4333,26665.0
2021-10-22 11:30:00,133.84,133.89,133.3,133.86,16023.0,126.3861,126.4333,125.8762,126.405,16023.0
2021-10-22 12:00:00,133.93,134.22,133.71,134.1,18445.0,126.4711,126.7449,126.2633,126.6316,18445.0
2021-10-22 12:30:00,134.09,134.81,134.02,134.62,18996.0,126.6222,127.3021,126.5561,127.1227,18996.0
2021-10-22 13:00:00,134.63,134.98,134.56,134.96,18055.0,127.1321,127.4626,127.066,127.4437,18055.0
2021-10-22 13:30:00,134.96,135.0,134.47,134.47,21888.0,127.4437,127.4815,126.981,126.981,21888.0
2021-10-22 14:00:00,134.5,134.78,134.36,134.69,36760.0,127.0093,127.2737,126.8771,127.1888,36760.0
2021-10-22 14:30:00,134.74,134.76,134.39,134.44,27942.0,127.236,127.2549,126.9055,126.9527,27942.0
2021-10-22 15:00:00,134.43,134.45,133.51,133.53,52087.0,126.9432,126.9621,126.0745,126.0934,52087.0
2021-10-22 15:30:00,133.53,133.68,132.7,133.49,167932.0,126.0934,126.235,125.3096,126.0556,167932.0
2021-10-25 09:30:00,133.54,133.54,131.24,131.94,37618.0,126.1028,126.1028,123.9309,124.5919,37618.0
2021-10-25 10:00:00,131.97,132.74,130.72,132.49,52259.0,124.6202,125.3474,123.4399,125.1113,52259.0
2021-10-25 10:30:00,132.49,132.57,131.67,131.79,26326.0,125.1113,125.1868,124.3369,124.4503,26326.0
2021-10-25 11:00:00,131.71,132.18,131.71,132.05,21246.0,124.3747,124.8185,124.3747,124.6958,21246.0
2021-10-25 11:30:00,132.05,132.79,132.0,132.27,16153.0,124.6958,125.3946,124.6486,124.9035,16153.0
2021-10-25 12:00:00,132.24,132.37,131.85,132.07,27913.0,124.8752,124.998,124.5069,124.7147,27913.0
2021-10-25 12:30:00,132.1,132.1,131.35,131.36,13938.0,124.743,124.743,124.0348,124.0442,13938.0
2021-10-25 13:00:00,131.4,132.04,131.4,131.94,11185.0,124.082,124.6863,124.082,124.5919,11185.0
2021-10-25 13:30:00,131.98,131.99,131.7,131.9,15297.0,124.6297,124.6391,124.3653,124.5541,15297.0
2021-10-25 14:00:00,131.89,131.89,131.39,131.47,78385.0,124.5447,124.5447,124.0725,124.1481,78385.0
2021-10-25 14:30:00,131.5,131.58,130.98,131.13,42124.0,124.1764,124.252,123.6854,123.827,42124.0
2021-10-25 15:00:00,131.15,131.46,131.0,131.23,49831.0,123.8459,124.1386,123.7043,123.9214,49831.0
2021-10-25 15:30:00,131.25,131.5,131.07,131.21,132382.0,123.9403,124.1764,123.7704,123.9026,132382.0
2021-10-26 09:30:00,131.2,131.73,130.49,130.62,54354.0,123.8931,124.3936,123.2227,123.3454,54354.0
2021-10-26 10:00:00,130.42,131.56,130.41,131.56,54150.0,123.1566,124.2331,123.1471,124.2331,54150.0
2021-10-26 10:30:00,131.47,131.64,131.02,131.39,30731.0,124.1481,124.3086,123.7231,124.0725,30731.0
2021-10-26 11:00:00,131.42,131.94,130.8,130.81,15886.0,124.1009,124.5919,123.5154,123.5248,15886.0
2021-10-26 11:30:00,130.76,130.98,130.41,130.49,28883.0,123.4776,123.6854,123.1471,123.2227,28883.0
2021-10-26 12:00:00,130.47,130.98,130.24,130.78,25594.0,123.2038,123.6854,122.9866,123.4965,25594.0
2021-10-26 12:30:00,130.72,131.22,130.62,131.19,24889.0,123.4399,123.912,123.3454,123.8837,24889.0
2021-10-26 13:00:00,131.08,131.09,130.55,130.72,75569.0,123.7798,123.7892,123.2793,123.4399,75569.0
2021-10-26 13:30:00,130.71,131.04,130.59,131.01,41598.0,123.4304,123.742,123.3171,123.7137,41598.0
2021-10-26 14:00:00,131.01,131.15,130.94,130.97,15637.0,123.7137,123.8459,123.6476,123.6759,15637.0
2021-10-26 14:30:00,131.02,131.16,130.66,130.67,33850.0,123.7231,123.8553,123.3832,123.3926,33850.0
2021-10-26 15:00:00,130.7,130.83,130.38,130.38,17091.0,123.421,123.5437,123.1188,123.1188,17091.0
2021-10-26 15:30:00,130.38,130.4,129.47,129.51,83578.0,123.1188,123.1377,122.2595,122.2972,83578.0
2021-10-27 09:30:00,129.61,130.57,129.04,130.19,33070.0,122.3917,123.2982,121.8534,122.9394,33070.0
2021-10-27 10:00:00,130.18,131.13,129.61,129.73,17965.0,122.9299,123.827,122.3917,122.505,17965.0
2021-10-27 10:30:00,129.66,129.79,128.43,128.81,24436.0,122.4389,122.5616,121.2774,121.6362,24436.0
2021-10-27 11:00:00,128.99,129.82,128.86,129.69,17668.0,121.8062,122.59,121.6834,122.4672,17668.0
2021-10-27 11:30:00,129.67,129.67,128.58,128.66,43613.0,122.4483,122.4483,121.419,121.4946,43613.0
2021-10-27 12:00:00,128.67,128.72,128.42,128.5,27480.0,121.504,121.5512,121.2679,121.3435,27480.0
2021-10-27 12:30:00,128.45,128.61,128.21,128.34,20083.0,121.2963,121.4474,121.0696,121.1924,20083.0
2021-10-27 13:00:00,128.34,128.89,128.33,128.55,32486.0,121.1924,121.7118,121.183,121.3907,32486.0
2021-10-27 13:30:00,128.57,128.9,128.31,128.87,35067.0,121.4096,121.7212,121.1641,121.6929,35067.0
2021-10-27 14:00:00,128.85,129.05,128.74,128.92,27698.0,121.674,121.8629,121.5701,121.7401,27698.0
2021-10-27 14:30:00,128.92,128.98,128.64,128.85,24732.0,121.7401,121.7968,121.4757,121.674,24732.0
2021-10-27 15:00:00,128.85,128.85,127.74,128.12,30895.0,121.674,121.674,120.6258,120.9847,30895.0
2021-10-27 15:30:00,128.12,128.12,127.1,127.41,131922.0,120.9847,120.9847,120.0215,120.3142,131922.0
2021-10-28 09:30:00,128.11,128.99,127.6,128.74,19102.0,120.9752,121.8062,120.4936,121.5701,19102.0
2021-10-28 10:00:00,128.82,129.05,128.51,128.9,15585.0,121.6457,121.8629,121.3529,121.7212,15585.0
2021-10-28 10:30:00,128.95,128.95,128.33,128.44,29899.0,121.7684,121.7684,121.183,121.2868,29899.0
2021-10-28 11:00:00,128.45,128.52,127.66,127.86,14335.0,121.2963,121.3624,120.5503,120.7391,14335.0
2021-10-28 11:30:00,127.83,127.87,127.35,127.67,66435.0,120.7108,120.7486,120.2575,120.5597,66435.0
2021-10-28 12:00:00,127.67,128.22,127.55,127.84,43843.0,120.5597,121.0791,120.4464,120.7202,43843.0
2021-10-28 12:30:00,127.85,128.01,127.78,127.87,12865.0,120.7297,120.8808,120.6636,120.7486,12865.0
2021-10-28 13:00:00,127.92,128.21,127.79,127.84,15249.0,120.7958,121.0696,120.673,120.7202,15249.0
2021-10-28 13:30:00,127.84,128.23,127.83,128.12,15211.0,120.7202,121.0885,120.7108,120.9847,15211.0
2021-10-28 14:00:00,128.14,128.26,127.96,128.17,18317.0,121.0035,121.1169,120.8336,121.0319,18317.0
2021-10-28 14:30:00,128.17,128.17,127.61,127.66,92277.0,121.0319,121.0319,120.5031,120.5503,92277.0
2021-10-28 15:00:00,127.61,128.03,127.5,127.9,34943.0,120.5031,120.8997,120.3992,120.7769,34943.0
2021-10-28 15:30:00,127.84,127.99,127.63,127.91,141268.0,120.7202,120.8619,120.5219,120.7863,141268.0
2021-10-29 09:30:00,127.46,129.02,127.29,128.63,28970.0,120.3614,121.8345,120.2009,121.4663,28970.0
2021-10-29 10:00:00,128.62,128.85,128.08,128.66,26624.0,121.4568,121.674,120.9469,121.4946,26624.0
2021-10-29 10:30:00,128.68,129.15,128.43,128.76,123895.0,121.5135,121.9573,121.2774,121.589,123895.0
2021-10-29 11:00:00,128.75,128.98,128.63,128.69,39885.0,121.5796,121.7968,121.4663,121.5229,39885.0
2021-10-29 11:30:00,128.72,128.76,128.33,128.61,49222.0,121.5512,121.589,121.183,121.4474,49222.0
2021-10-29 12:00:00,128.64,128.72,128.52,128.6,56314.0,121.4757,121.5512,121.3624,121.4379,56314.0
2021-10-29 12:30:00,128.63,128.66,128.48,128.59,37360.0,121.4663,121.4946,121.3246,121.4285,37360.0
2021-10-29 13:00:00,128.59,128.76,128.46,128.46,31376.0,121.4285,121.589,121.3057,121.3057,31376.0
2021-10-29 13:30:00,128.46,128.67,128.39,128.58,60378.0,121.3057,121.504,121.2396,121.419,60378.0
2021-10-29 14:00:00,128.62,128.62,128.14,128.24,33895.0,121.4568,121.4568,121.0035,121.098,33895.0
2021-10-29 14:30:00,128.21,128.51,128.14,128.22,42861.0,121.0696,121.3529,121.0035,121.0791,42861.0
2021-10-29 15:00:00,128.22,128.32,127.51,127.71,49299.0,121.0791,121.1735,120.4086,120.5975,49299.0
2021-10-29 15:30:00,127.69,128.39,127.66,128.29,184077.0,120.5786,121.2396,120.5503,121.1452,184077.0
2021-11-01 09:30:00,128.83,129.53,128.46,128.8,18481.0,121.6551,122.3161,121.3057,121.6268,18481.0
2021-11-01 10:00:00,128.96,129.2,128.49,128.84,32809.0,121.7779,122.0045,121.334,121.6646,32809.0
2021-11-01 10:30:00,128.88,129.48,128.88,129.09,40323.0,121.7023,122.2689,121.7023,121.9006,40323.0
2021-11-01 11:00:00,129.21,129.64,129.16,129.61,18941.0,122.0139,122.42,121.9667,122.3917,18941.0
2021-11-01 11:30:00,129.64,129.72,129.34,129.41,32990.0,122.42,122.4955,122.1367,122.2028,32990.0
2021-11-01 12:00:00,129.39,129.7,129.39,129.67,39014.0,122.1839,122.4767,122.1839,122.4483,39014.0
2021-11-01 12:30:00,129.66,130.29,129.65,130.29,41808.0,122.4389,123.0338,122.4294,123.0338,41808.0
2021-11-01 13:00:00,130.34,130.52,130.15,130.52,11205.0,123.081,123.251,122.9016,123.251,11205.0
2021-11-01 13:30:00,130.53,130.88,130.45,130.68,45912.0,123.2604,123.5909,123.1849,123.4021,45912.0
2021-11-01 14:00:00,130.62,130.7,130.4,130.52,17060.0,123.3454,123.421,123.1377,123.251,17060.0
2021-11-01 14:30:00,130.49,130.61,130.1,130.19,28278.0,123.2227,123.336,122.8544,122.9394,28278.0
2021-11-01 15:00:00,130.17,130.43,129.81,129.99,33959.0,122.9205,123.166,122.5805,122.7505,33959.0
2021-11-01 15:30:00,130.05,130.12,129.82,129.92,100198.0,122.8072,122.8733,122.59,122.6844,100198.0
2021-11-02 09:30:00,130.36,131.19,130.14,131.1,36534.0,123.0999,123.8837,122.8922,123.7987,36534.0
2021-11-02 10:00:00,131.06,131.49,130.96,131.15,11707.0,123.7609,124.167,123.6665,123.8459,11707.0
2021-11-02 10:30:00,131.06,131.49,130.78,130.95,18110.0,123.7609,124.167,123.4965,123.657,18110.0
2021-11-02 11:00:00,131.05,131.15,130.72,130.91,14797.0,123.7515,123.8459,123.4399,123.6193,14797.0
2021-11-02 11:30:00,130.9,131.45,130.85,131.09,12861.0,123.6098,124.1292,123.5626,123.7892,12861.0
2021-11-02 12:00:00,131.12,131.73,131.11,131.71,10302.0,123.8176,124.3936,123.8081,124.3747,10302.0
2021-11-02 12:30:00,131.77,131.82,131.52,131.54,11580.0,124.4314,124.4786,124.1953,124.2142,11580.0
2021-11-02 13:00:00,131.55,131.59,131.37,131.5,16056.0,124.2236,124.2614,124.0537,124.1764,16056.0
2021-11-02 13:30:00,131.49,131.8,131.37,131.71,21203.0,124.167,124.4597,124.0537,124.3747,21203.0
2021-11-02 14:00:00,131.69,131.78,131.59,131.78,23013.0,124.3558,124.4408,124.2614,124.4408,23013.0
2021-11-02 14:30:00,131.73,131.75,131.18,131.44,49923.0,124.3936,124.4125,123.8742,124.1198,49923.0
2021-11-02 15:00:00,131.37,131.4,130.86,131.25,26289.0,124.0537,124.082,123.5721,123.9403,26289.0
2021-11-02 15:30:00,131.26,131.35,130.88,131.25,101036.0,123.9498,124.0348,123.5909,123.9403,101036.0
2021-11-03 09:30:00,130.51,131.65,130.51,131.52,15534.0,123.2415,124.3181,123.2415,124.1953,15534.0
2021-11-03 10:00:00,131.8,132.34,130.39,130.43,33227.0,124.4597,124.9696,123.1282,123.166,33227.0
2021-11-03 10:30:00,130.5,130.61,129.98,130.05,26435.0,123.2321,123.336,122.7411,122.8072,26435.0
2021-11-03 11:00:00,130.01,130.22,129.52,130.22,46662.0,122.7694,122.9677,122.3067,122.9677,46662.0
2021-11-03 11:30:00,130.24,130.69,129.67,129.72,66250.0,122.9866,123.4115,122.4483,122.4955,66250.0
2021-11-03 12:00:00,129.67,129.95,129.47,129.68,22764.0,122.4483,122.7127,122.2595,122.4578,22764.0
2021-11-03 12:30:00,129.68,129.68,129.21,129.23,20490.0,122.4578,122.4578,122.0139,122.0328,20490.0
2021-11-03 13:00:00,129.26,129.4,129.06,129.35,59559.0,122.0612,122.1934,121.8723,122.1462,59559.0
2021-11-03 13:30:00,129.42,129.62,129.19,129.51,45565.0,122.2123,122.4011,121.9951,122.2972,45565.0
2021-11-03 14:00:00,129.42,129.77,129.06,129.07,78145.0,122.2123,122.5428,121.8723,121.8817,78145.0
2021-11-03 14:30:00,129.13,129.72,128.98,129.53,109983.0,121.9384,122.4955,121.7968,122.3161,109983.0
2021-11-03 15:00:00,129.5,129.6,129.08,129.41,85129.0,122.2878,122.3822,121.8912,122.2028,85129.0
2021-11-03 15:30:00,129.38,129.82,129.32,129.39,249547.0,122.1745,122.59,122.1178,122.1839,249547.0
2021-11-04 09:30:00,130.32,131.96,130.32,131.69,19194.0,123.0621,124.6108,123.0621,124.3558,19194.0
2021-11-04 10:00:00,131.87,131.9,131.49,131.66,22968.0,124.5258,124.5541,124.167,124.3275,22968.0
2021-11-04 10:30:00,131.63,131.85,131.02,131.22,32781.0,124.2992,124.5069,123.7231,123.912,32781.0
2021-11-04 11:00:00,131.22,131.24,130.78,130.85,34053.0,123.912,123.9309,123.4965,123.5626,34053.0
2021-11-04 11:30:00,130.85,131.54,130.82,131.48,15538.0,123.5626,124.2142,123.5343,124.1575,15538.0
2021-11-04 12:00:00,131.53,131.75,131.46,131.59,10511.0,124.2047,124.4125,124.1386,124.2614,10511.0
2021-11-04 12:30:00,131.6,131.83,131.6,131.7,10821.0,124.2708,124.488,124.2708,124.3653,10821.0
2021-11-04 13:00:00,131.78,131.83,131.43,131.5,15517.0,124.4408,124.488,124.1103,124.1764,15517.0
2021-11-04 13:30:00,131.54,131.74,131.4,131.53,16876.0,124.2142,124.403,124.082,124.2047,16876.0
2021-11-04 14:00:00,131.52,131.59,131.2,131.2,30044.0,124.1953,124.2614,123.8931,123.8931,30044.0
2021-11-04 14:30:00,131.2,131.2,130.95,131.17,10983.0,123.8931,123.8931,123.657,123.8648,10983.0
2021-11-04 15:00:00,131.18,131.22,130.89,130.89,14110.0,123.8742,123.912,123.6004,123.6004,14110.0
2021-11-04 15:30:00,130.93,131.09,130.8,131.09,39978.0,123.6382,123.7892,123.5154,123.7892,39978.0
2021-11-05 09:30:00,131.97,132.66,131.87,132.6,49256.0,124.6202,125.2718,124.5258,125.2152,49256.0
2021-11-05 10:00:00,132.49,132.53,131.89,131.96,17876.0,125.1113,125.149,124.5447,124.6108,17876.0
2021-11-05 10:30:00,132.03,132.47,131.91,132.13,13466.0,124.6769,125.0924,124.5636,124.7713,13466.0
2021-11-05 11:00:00,132.22,132.37,131.84,131.94,29689.0,124.8563,124.998,124.4975,124.5919,29689.0
2021-11-05 11:30:00,132.04,132.21,131.69,131.91,13206.0,124.6863,124.8469,124.3558,124.5636,13206.0
2021-11-05 12:00:00,131.77,132.01,131.42,131.72,10665.0,124.4314,124.658,124.1009,124.3842,10665.0
2021-11-05 12:30:00,131.69,132.04,131.68,131.89,7290.0,124.3558,124.6863,124.3464,124.5447,7290.0
2021-11-05 13:00:00,131.8,131.94,131.13,131.23,18604.0,124.4597,124.5919,123.827,123.9214,18604.0
2021-11-05 13:30:00,131.24,131.48,131.04,131.48,9844.0,123.9309,124.1575,123.742,124.1575,9844.0
2021-11-05 14:00:00,131.48,131.72,131.34,131.56,25609.0,124.1575,124.3842,124.0253,124.2331,25609.0
2021-11-05 14:30:00,131.51,131.64,131.33,131.37,15907.0,124.1859,124.3086,124.0159,124.0537,15907.0
2021-11-05 15:00:00,131.41,131.56,131.24,131.43,42372.0,124.0914,124.2331,123.9309,124.1103,42372.0
2021-11-05 15:30:00,131.37,131.8,131.35,131.41,62860.0,124.0537,124.4597,124.0348,124.0914,62860.0
2021-11-08 09:30:00,132.43,133.47,131.93,132.09,50693.0,125.0546,126.0367,124.5825,124.7336,50693.0
2021-11-08 10:00:00,131.91,132.81,131.78,132.59,44217.0,124.5636,125.4135,124.4408,125.2057,44217.0
2021-11-08 10:30:00,132.67,132.8,131.81,131.92,132098.0,125.2813,125.404,124.4691,124.573,132098.0
2021-11-08 11:00:00,131.86,132.01,131.58,131.58,28027.0,124.5164,124.658,124.252,124.252,28027.0
2021-11-08 11:30:00,131.63,131.81,131.49,131.59,9160.0,124.2992,124.4691,124.167,124.2614,9160.0
2021-11-08 12:00:00,131.66,131.87,131.54,131.66,12839.0,124.3275,124.5258,124.2142,124.3275,12839.0
2021-11-08 12:30:00,131.59,131.59,131.19,131.46,8585.0,124.2614,124.2614,123.8837,124.1386,8585.0
2021-11-08 13:00:00,131.46,131.67,131.24,131.56,8448.0,124.1386,124.3369,123.9309,124.2331,8448.0
2021-11-08 13:30:00,131.6,131.97,131.53,131.96,10668.0,124.2708,124.6202,124.2047,124.6108,10668.0
2021-11-08 14:00:00,131.93,131.96,131.49,131.56,8741.0,124.5825,124.6108,124.167,124.2331,8741.0
2021-11-08 14:30:00,131.57,131.97,131.45,131.97,46266.0,124.2425,124.6202,124.1292,124.6202,46266.0
2021-11-08 15:00:00,131.99,132.24,131.66,131.91,26809.0,124.6391,124.8752,124.3275,124.5636,26809.0
2021-11-08 15:30:00,131.92,132.33,131.77,132.04,117644.0,124.573,124.9602,124.4314,124.6863,117644.0
2021-11-09 09:30:00,131.61,133.03,131.13,132.05,24151.0,124.2803,125.6212,123.827,124.6958,24151.0
2021-11-09 10:00:00,132.04,132.35,131.5,132.1,14505.0,124.6863,124.9791,124.1764,124.743,14505.0
2021-11-09 10:30:00,132.15,132.45,131.85,132.27,13928.0,124.7902,125.0735,124.5069,124.9035,13928.0
2021-11-09 11:00:00,132.29,132.33,131.46,131.73,9035.0,124.9224,124.9602,124.1386,124.3936,9035.0
2021-11-09 11:30:00,131.78,132.33,131.78,132.19,8130.0,124.4408,124.9602,124.4408,124.828,8130.0
2021-11-09 12:00:00,132.13,132.7,132.13,132.44,8890.0,124.7713,125.3096,124.7713,125.0641,8890.0
2021-11-09 12:30:00,132.53,132.69,132.36,132.69,8979.0,125.149,125.3001,124.9885,125.3001,8979.0
2021-11-09 13:00:00,132.67,133.17,132.67,133.0,10613.0,125.2813,125.7534,125.2813,125.5929,10613.0
2021-11-09 13:30:00,133.02,133.06,132.48,132.49,8464.0,125.6118,125.6495,125.1018,125.1113,8464.0
2021-11-09 14:00:00,132.46,132.5,131.9,132.29,35273.0,125.0829,125.1207,124.5541,124.9224,35273.0
2021-11-09 14:30:00,132.24,132.61,131.97,132.38,24870.0,124.8752,125.2246,124.6202,125.0074,24870.0
2021-11-09 15:00:00,132.46,132.81,132.42,132.77,15510.0,125.0829,125.4135,125.0452,125.3757,15510.0
2021-11-09 15:30:00,132.76,133.02,132.47,132.97,46896.0,125.3662,125.6118,125.0924,125.5645,46896.0
2021-11-10 09:30:00,132.19,133.76,132.19,133.64,24801.0,124.828,126.3105,124.828,126.1972,24801.0
2021-11-10 10:00:00,133.57,133.74,133.2,133.41,18737.0,126.1311,126.2917,125.7817,125.98,18737.0
2021-11-10 10:30:00,133.47,133.6,133.02,133.12,9715.0,126.0367,126.1595,125.6118,125.7062,9715.0
2021-11-10 11:00:00,133.12,133.59,132.95,133.41,13607.0,125.7062,126.15,125.5457,125.98,13607.0
2021-11-10 11:30:00,133.47,133.8,133.35,133.72,9919.0,126.0367,126.3483,125.9234,126.2728,9919.0
2021-11-10 12:00:00,133.66,134.01,133.54,133.56,59243.0,126.2161,126.5466,126.1028,126.1217,59243.0
2021-11-10 12:30:00,133.6,133.77,133.24,133.35,7543.0,126.1595,126.32,125.8195,125.9234,7543.0
2021-11-10 13:00:00,133.42,133.47,132.87,132.96,8717.0,125.9895,126.0367,125.4701,125.5551,8717.0
2021-11-10 13:30:00,132.98,133.02,132.68,132.92,10066.0,125.574,125.6118,125.2907,125.5173,10066.0
2021-11-10 14:00:00,132.86,133.07,132.76,132.87,10958.0,125.4607,125.659,125.3662,125.4701,10958.0
2021-11-10 14:30:00,132.86,133.11,132.75,132.96,23698.0,125.4607,125.6967,125.3568,125.5551,23698.0
2021-11-10 15:00:00,132.99,133.18,132.81,132.93,21918.0,125.5834,125.7628,125.4135,125.5268,21918.0
2021-11-10 15:30:00,132.95,133.0,132.31,132.68,65373.0,125.5457,125.5929,124.9413,125.2907,65373.0
2021-11-11 09:30:00,132.63,133.21,132.61,132.94,19235.0,125.2435,125.7912,125.2246,125.5362,19235.0
2021-11-11 10:00:00,132.93,133.5,132.68,132.77,12955.0,125.5268,126.065,125.2907,125.3757,12955.0
2021-11-11 10:30:00,132.71,132.73,132.39,132.43,6963.0,125.319,125.3379,125.0168,125.0546,6963.0
2021-11-11 11:00:00,132.4,132.45,131.91,132.04,14894.0,125.0263,125.0735,124.5636,124.6863,14894.0
2021-11-11 11:30:00,132.03,132.16,131.65,132.08,24451.0,124.6769,124.7997,124.3181,124.7241,24451.0
2021-11-11 12:00:00,132.09,132.23,131.93,132.04,14487.0,124.7336,124.8658,124.5825,124.6863,14487.0
2021-11-11 12:30:00,132.0,132.43,131.99,132.43,6833.0,124.6486,125.0546,124.6391,125.0546,6833.0
2021-11-11 13:00:00,132.41,132.59,132.22,132.41,8183.0,125.0357,125.2057,124.8563,125.0357,8183.0
2021-11-11 13:30:00,132.35,132.58,132.35,132.37,7697.0,124.9791,125.1963,124.9791,124.998,7697.0
2021-11-11 14:00:00,132.32,132.65,132.32,132.54,9593.0,124.9507,125.2624,124.9507,125.1585,9593.0
2021-11-11 14:30:00,132.53,132.71,132.47,132.65,11034.0,125.149,125.319,125.0924,125.2624,11034.0
2021-11-11 15:00:00,132.65,132.76,132.53,132.56,17915.0,125.2624,125.3662,125.149,125.1774,17915.0
2021-11-11 15:30:00,132.54,132.62,132.32,132.41,44255.0,125.1585,125.234,124.9507,125.0357,44255.0
2021-11-12 09:30:00,133.25,134.43,133.03,134.21,23936.0,125.8289,126.9432,125.6212,126.7355,23936.0
2021-11-12 10:00:00,134.02,134.02,133.62,133.83,12753.0,126.5561,126.5561,126.1783,126.3766,12753.0
2021-11-12 10:30:00,133.81,133.84,133.5,133.62,6694.0,126.3578,126.3861,126.065,126.1783,6694.0
2021-11-12 11:00:00,133.62,134.07,133.55,133.66,49754.0,126.1783,126.6033,126.1122,126.2161,49754.0
2021-11-12 11:30:00,133.66,134.23,133.66,134.21,15186.0,126.2161,126.7544,126.2161,126.7355,15186.0
2021-11-12 12:00:00,134.24,134.75,134.12,134.75,16802.0,126.7638,127.2454,126.6505,127.2454,16802.0
2021-11-12 12:30:00,134.72,135.04,134.66,134.66,63971.0,127.2171,127.5193,127.1604,127.1604,63971.0
2021-11-12 13:00:00,134.59,134.95,134.51,134.86,10938.0,127.0943,127.4343,127.0188,127.3493,10938.0
2021-11-12 13:30:00,134.86,135.24,134.8,135.1,12764.0,127.3493,127.7081,127.2926,127.5759,12764.0
2021-11-12 14:00:00,135.11,135.12,134.74,134.86,15113.0,127.5854,127.5948,127.236,127.3493,15113.0
2021-11-12 14:30:00,134.9,135.15,134.78,135.15,18250.0,127.3871,127.6231,127.2737,127.6231,18250.0
2021-11-12 15:00:00,135.15,135.53,135.01,135.41,19680.0,127.6231,127.982,127.4909,127.8687,19680.0
2021-11-12 15:30:00,135.41,135.71,135.14,135.14,78766.0,127.8687,128.1519,127.6137,127.6137,78766.0
2021-11-15 09:30:00,135.58,135.58,134.81,135.19,9673.0,128.0292,128.0292,127.3021,127.6609,9673.0
2021-11-15 10:00:00,135.19,135.69,134.75,135.45,13608.0,127.6609,128.1331,127.2454,127.9064,13608.0
2021-11-15 10:30:00,135.53,135.67,134.74,134.8,10884.0,127.982,128.1142,127.236,127.2926,10884.0
2021-11-15 11:00:00,134.8,134.82,134.46,134.46,6926.0,127.2926,127.3115,126.9716,126.9716,6926.0
2021-11-15 11:30:00,134.51,134.51,133.85,134.22,11834.0,127.0188,127.0188,126.3955,126.7449,11834.0
2021-11-15 12:00:00,134.19,134.95,134.11,134.94,12937.0,126.7166,127.4343,126.6411,127.4248,12937.0
2021-11-15 12:30:00,135.1,135.1,134.5,134.83,10306.0,127.5759,127.5759,127.0093,127.321,10306.0
2021-11-15 13:00:00,134.82,134.82,134.51,134.56,3883.0,127.3115,127.3115,127.0188,127.066,3883.0
2021-11-15 13:30:00,134.54,134.54,134.3,134.51,7244.0,127.0471,127.0471,126.8205,127.0188,7244.0
2021-11-15 14:00:00,134.55,134.59,134.21,134.38,7895.0,127.0565,127.0943,126.7355,126.896,7895.0
2021-11-15 14:30:00,134.34,134.41,134.05,134.05,8454.0,126.8582,126.9243,126.5844,126.5844,8454.0
2021-11-15 15:00:00,134.22,134.38,134.06,134.16,18399.0,126.7449,126.896,126.5938,126.6883,18399.0
2021-11-15 15:30:00,134.14,134.28,133.62,134.01,70799.0,126.6694,126.8016,126.1783,126.5466,70799.0
2021-11-16 09:30:00,133.87,135.4,133.78,135.27,9994.0,126.4144,127.8592,126.3294,127.7365,9994.0
2021-11-16 10:00:00,135.39,135.61,135.13,135.13,11160.0,127.8498,128.0575,127.6042,127.6042,11160.0
2021-11-16 10:30:00,135.19,135.57,135.11,135.56,14068.0,127.6609,128.0197,127.5854,128.0103,14068.0
2021-11-16 11:00:00,135.52,135.81,135.36,135.49,12461.0,127.9725,128.2464,127.8214,127.9442,12461.0
2021-11-16 11:30:00,135.49,135.69,135.39,135.69,7460.0,127.9442,128.1331,127.8498,128.1331,7460.0
2021-11-16 12:00:00,135.64,135.89,135.51,135.75,16265.0,128.0858,128.3219,127.9631,128.1897,16265.0
2021-11-16 12:30:00,135.75,136.42,135.71,136.31,6553.0,128.1897,128.8224,128.1519,128.7185,6553.0
2021-11-16 13:00:00,136.34,136.34,136.13,136.22,6430.0,128.7469,128.7469,128.5486,128.6335,6430.0
2021-11-16 13:30:00,136.21,136.22,135.99,136.19,10565.0,128.6241,128.6335,128.4164,128.6052,10565.0
2021-11-16 14:00:00,136.17,136.19,135.92,136.11,12338.0,128.5863,128.6052,128.3503,128.5297,12338.0
2021-11-16 14:30:00,136.05,136.3,136.05,136.28,12323.0,128.473,128.7091,128.473,128.6902,12323.0
2021-11-16 15:00:00,136.29,136.55,136.23,136.34,13128.0,128.6996,128.9452,128.643,128.7469,13128.0
2021-11-16 15:30:00,136.39,136.45,135.45,135.69,100476.0,128.7941,128.8507,127.9064,128.1331,100476.0
2021-11-17 09:30:00,135.26,136.16,134.97,135.6,18656.0,127.727,128.5769,127.4532,128.0481,18656.0
2021-11-17 10:00:00,135.6,136.04,135.49,135.85,100756.0,128.0481,128.4636,127.9442,128.2841,100756.0
2021-11-17 10:30:00,135.85,135.94,135.18,135.51,38080.0,128.2841,128.3691,127.6515,127.9631,38080.0
2021-11-17 11:00:00,135.58,135.8,135.32,135.51,11314.0,128.0292,128.2369,127.7837,127.9631,11314.0
2021-11-17 11:30:00,135.5,135.55,135.32,135.34,10304.0,127.9536,128.0009,127.7837,127.8026,10304.0
2021-11-17 12:00:00,135.31,135.31,134.67,134.75,11428.0,127.7742,127.7742,127.1699,127.2454,11428.0
2021-11-17 12:30:00,134.79,135.41,134.79,135.32,6958.0,127.2832,127.8687,127.2832,127.7837,6958.0
2021-11-17 13:00:00,135.33,135.52,135.12,135.36,9939.0,127.7931,127.9725,127.5948,127.8214,9939.0
2021-11-17 13:30:00,135.35,135.65,135.28,135.64,8991.0,127.812,128.0953,127.7459,128.0858,8991.0
2021-11-17 14:00:00,135.62,135.66,135.36,135.36,9956.0,128.067,128.1047,127.8214,127.8214,9956.0
2021-11-17 14:30:00,135.42,136.04,135.36,135.95,15680.0,127.8781,128.4636,127.8214,128.3786,15680.0
2021-11-17 15:00:00,135.94,136.41,135.88,136.17,10997.0,128.3691,128.813,128.3125,128.5863,10997.0
2021-11-17 15:30:00,136.16,136.75,136.08,136.49,78532.0,128.5769,129.134,128.5013,128.8885,78532.0
2021-11-18 09:30:00,136.95,137.02,136.25,136.25,9574.0,129.3229,129.389,128.6619,128.6619,9574.0
2021-11-18 10:00:00,136.35,136.49,135.17,135.17,7855.0,128.7563,128.8885,127.642,127.642,7855.0
2021-11-18 10:30:00,135.38,135.77,135.38,135.75,11632.0,127.8403,128.2086,127.8403,128.1897,11632.0
2021-11-18 11:00:00,135.88,135.95,135.62,135.81,13018.0,128.3125,128.3786,128.067,128.2464,13018.0
2021-11-18 11:30:00,135.82,136.02,135.47,135.62,16036.0,128.2558,128.4447,127.9253,128.067,16036.0
2021-11-18 12:00:00,135.58,135.75,135.48,135.51,9549.0,128.0292,128.1897,127.9348,127.9631,9549.0
2021-11-18 12:30:00,135.5,135.55,135.01,135.19,9570.0,127.9536,128.0009,127.4909,127.6609,9570.0
2021-11-18 13:00:00,135.19,135.19,134.86,134.86,12027.0,127.6609,127.6609,127.3493,127.3493,12027.0
2021-11-18 13:30:00,134.83,135.21,134.73,135.21,15587.0,127.321,127.6798,127.2265,127.6798,15587.0
2021-11-18 14:00:00,135.26,135.46,135.13,135.28,7237.0,127.727,127.9159,127.6042,127.7459,7237.0
2021-11-18 14:30:00,135.27,135.28,134.82,134.98,15404.0,127.7365,127.7459,127.3115,127.4626,15404.0
2021-11-18 15:00:00,135.0,135.17,134.85,135.1,31922.0,127.4815,127.642,127.3398,127.5759,31922.0
2021-11-18 15:30:00,135.12,135.24,134.54,134.95,113178.0,127.5948,127.7081,127.0471,127.4343,113178.0
2021-11-19 09:30:00,135.21,136.6,134.58,136.37,26869.0,127.6798,128.9924,127.0849,128.7752,26869.0
2021-11-19 10:00:00,136.42,136.67,136.12,136.38,20463.0,128.8224,129.0585,128.5391,128.7846,20463.0
2021-11-19 10:30:00,136.42,136.5,135.9,135.9,34856.0,128.8224,128.8979,128.3314,128.3314,34856.0
2021-11-19 11:00:00,135.9,136.13,135.69,135.91,20206.0,128.3314,128.5486,128.1331,128.3408,20206.0
2021-11-19 11:30:00,135.9,135.91,135.49,135.59,14175.0,128.3314,128.3408,127.9442,128.0386,14175.0
2021-11-19 12:00:00,135.6,135.74,135.45,135.52,14293.0,128.0481,128.1803,127.9064,127.9725,14293.0
2021-11-19 12:30:00,135.52,135.88,135.51,135.69,7814.0,127.9725,128.3125,127.9631,128.1331,7814.0
2021-11-19 13:00:00,135.62,135.62,135.07,135.07,8662.0,128.067,128.067,127.5476,127.5476,8662.0
2021-11-19 13:30:00,135.06,135.09,134.61,134.91,15424.0,127.5381,127.5665,127.1132,127.3965,15424.0
2021-11-19 14:00:00,134.92,134.99,134.76,134.81,11003.0,127.4059,127.472,127.2549,127.3021,11003.0
2021-11-19 14:30:00,134.84,134.86,134.27,134.42,18386.0,127.3304,127.3493,126.7921,126.9338,18386.0
2021-11-19 15:00:00,134.42,134.55,134.15,134.39,14117.0,126.9338,127.0565,126.6788,126.9055,14117.0
2021-11-19 15:30:00,134.43,134.51,133.74,133.85,60090.0,126.9432,127.0188,126.2917,126.3955,60090.0
2021-11-22 09:30:00,133.99,133.99,132.56,133.67,26082.0,126.5277,126.5277,125.1774,126.2256,26082.0
2021-11-22 10:00:00,133.86,133.91,132.5,132.5,11324.0,126.405,126.4522,125.1207,125.1207,11324.0
2021-11-22 10:30:00,132.61,133.42,132.56,133.33,10998.0,125.2246,125.9895,125.1774,125.9045,10998.0
2021-11-22 11:00:00,133.41,134.17,133.32,134.08,14000.0,125.98,126.6977,125.8951,126.6127,14000.0
2021-11-22 11:30:00,134.12,134.34,133.28,133.3,10531.0,126.6505,126.8582,125.8573,125.8762,10531.0
2021-11-22 12:00:00,133.44,133.71,133.01,133.01,11037.0,126.0084,126.2633,125.6023,125.6023,11037.0
2021-11-22 12:30:00,133.12,133.53,133.07,133.33,8897.0,125.7062,126.0934,125.659,125.9045,8897.0
2021-11-22 13:00:00,133.4,133.56,133.33,133.5,14056.0,125.9706,126.1217,125.9045,126.065,14056.0
2021-11-22 13:30:00,133.52,133.57,133.25,133.44,13101.0,126.0839,126.1311,125.8289,126.0084,13101.0
2021-11-22 14:00:00,133.6,133.68,133.19,133.23,12931.0,126.1595,126.235,125.7723,125.8101,12931.0
2021-11-22 14:30:00,133.19,133.64,133.19,133.6,15246.0,125.7723,126.1972,125.7723,126.1595,15246.0
2021-11-22 15:00:00,133.55,133.78,133.37,133.39,16332.0,126.1122,126.3294,125.9423,125.9612,16332.0
2021-11-22 15:30:00,133.39,133.39,132.52,132.61,61457.0,125.9612,125.9612,125.1396,125.2246,61457.0
2021-11-23 09:30:00,132.24,132.93,131.23,132.57,26980.0,124.8752,125.5268,123.9214,125.1868,26980.0
2021-11-23 10:00:00,132.57,132.7,131.77,131.87,9552.0,125.1868,125.3096,124.4314,124.5258,9552.0
2021-11-23 10:30:00,132.01,132.29,131.56,131.56,10639.0,124.658,124.9224,124.2331,124.2331,10639.0
2021-11-23 11:00:00,131.55,131.7,131.25,131.42,11946.0,124.2236,124.3653,123.9403,124.1009,11946.0
2021-11-23 11:30:00,131.39,131.46,131.03,131.27,12164.0,124.0725,124.1386,123.7326,123.9592,12164.0
2021-11-23 12:00:00,131.27,131.27,130.54,130.87,34377.0,123.9592,123.9592,123.2699,123.5815,34377.0
2021-11-23 12:30:00,130.86,131.36,130.85,131.11,11184.0,123.5721,124.0442,123.5626,123.8081,11184.0
2021-11-23 13:00:00,131.15,131.3,131.07,131.14,11485.0,123.8459,123.9876,123.7704,123.8365,11485.0
2021-11-23 13:30:00,131.1,131.74,131.06,131.56,13520.0,123.7987,124.403,123.7609,124.2331,13520.0
2021-11-23 14:00:00,131.56,131.83,131.47,131.59,11781.0,124.2331,124.488,124.1481,124.2614,11781.0
2021-11-23 14:30:00,131.54,132.01,131.33,131.87,11890.0,124.2142,124.658,124.0159,124.5258,11890.0
2021-11-23 15:00:00,131.73,131.94,131.49,131.51,15217.0,124.3936,124.5919,124.167,124.1859,15217.0
2021-11-23 15:30:00,131.48,132.07,131.45,131.99,61496.0,124.1575,124.7147,124.1292,124.6391,61496.0
2021-11-24 09:30:00,131.26,132.72,131.11,131.25,11006.0,123.9498,125.3285,123.8081,123.9403,11006.0
2021-11-24 10:00:00,131.24,131.53,130.81,130.83,16628.0,123.9309,124.2047,123.5248,123.5437,16628.0
2021-11-24 10:30:00,130.83,130.93,130.31,130.93,10418.0,123.5437,123.6382,123.0527,123.6382,10418.0
2021-11-24 11:00:00,130.89,131.27,130.82,131.24,11567.0,123.6004,123.9592,123.5343,123.9309,11567.0
2021-11-24 11:30:00,131.29,132.08,131.24,131.72,7841.0,123.9781,124.7241,123.9309,124.3842,7841.0
2021-11-24 12:00:00,131.74,131.97,131.64,131.69,9998.0,124.403,124.6202,124.3086,124.3558,9998.0
2021-11-24 12:30:00,131.69,132.03,131.56,131.97,8917.0,124.3558,124.6769,124.2331,124.6202,8917.0
2021-11-24 13:00:00,131.94,132.22,131.94,132.14,5838.0,124.5919,124.8563,124.5919,124.7808,5838.0
2021-11-24 13:30:00,132.1,132.15,131.7,131.77,9866.0,124.743,124.7902,124.3653,124.4314,9866.0
2021-11-24 14:00:00,131.79,131.85,131.49,131.67,9540.0,124.4503,124.5069,124.167,124.3369,9540.0
2021-11-24 14:30:00,131.62,131.96,131.6,131.85,13470.0,124.2897,124.6108,124.2708,124.5069,13470.0
2021-11-24 15:00:00,131.94,132.19,131.76,132.16,13191.0,124.5919,124.828,124.4219,124.7997,13191.0
2021-11-24 15:30:00,132.2,132.28,131.91,131.99,33810.0,124.8374,124.913,124.5636,124.6391,33810.0
2021-11-26 09:30:00,129.86,131.61,129.08,129.08,31199.0,122.6277,124.2803,121.8912,121.8912,31199.0
2021-11-26 10:00:00,129.02,129.81,128.18,129.13,32231.0,121.8345,122.5805,121.0413,121.9384,32231.0
2021-11-26 10:30:00,129.29,129.88,128.97,129.06,19765.0,122.0895,122.6466,121.7873,121.8723,19765.0
2021-11-26 11:00:00,129.02,129.42,128.75,129.15,16198.0,121.8345,122.2123,121.5796,121.9573,16198.0
2021-11-26 11:30:00,128.97,128.97,128.47,128.87,20110.0,121.7873,121.7873,121.3152,121.6929,20110.0
2021-11-26 12:00:00,128.9,129.68,128.74,129.65,25030.0,121.7212,122.4578,121.5701,122.4294,25030.0
2021-11-26 12:30:00,129.78,130.35,129.08,129.58,43142.0,122.5522,123.0905,121.8912,122.3633,43142.0
2021-11-29 09:30:00,131.17,131.82,129.56,130.15,24247.0,123.8648,124.4786,122.3445,122.9016,24247.0
2021-11-29 10:00:00,130.14,130.38,129.26,129.26,10583.0,122.8922,123.1188,122.0612,122.0612,10583.0
2021-11-29 10:30:00,129.3,129.72,129.04,129.19,12104.0,122.0989,122.4955,121.8534,121.9951,12104.0
2021-11-29 11:00:00,129.19,130.01,129.17,129.42,12953.0,121.9951,122.7694,121.9762,122.2123,12953.0
2021-11-29 11:30:00,129.44,130.11,129.44,129.8,18833.0,122.2311,122.8638,122.2311,122.5711,18833.0
2021-11-29 12:00:00,129.87,130.11,129.66,129.82,16024.0,122.6372,122.8638,122.4389,122.59,16024.0
2021-11-29 12:30:00,129.86,130.06,129.78,129.79,20513.0,122.6277,122.8166,122.5522,122.5616,20513.0
2021-11-29 13:00:00,129.75,130.02,129.06,129.37,20313.0,122.5239,122.7788,121.8723,122.165,20313.0
2021-11-29 13:30:00,129.33,129.47,128.95,129.41,16725.0,122.1273,122.2595,121.7684,122.2028,16725.0
2021-11-29 14:00:00,129.4,129.42,129.15,129.37,19834.0,122.1934,122.2123,121.9573,122.165,19834.0
2021-11-29 14:30:00,129.35,129.4,129.16,129.28,21194.0,122.1462,122.1934,121.9667,122.08,21194.0
2021-11-29 15:00:00,129.29,129.45,129.07,129.14,19564.0,122.0895,122.2406,121.8817,121.9478,19564.0
2021-11-29 15:30:00,129.11,129.21,128.62,128.62,85452.0,121.9195,122.0139,121.4568,121.4568,85452.0
2021-11-30 09:30:00,127.73,127.73,125.81,126.18,34810.0,120.6164,120.6164,118.8033,119.1527,34810.0
2021-11-30 10:00:00,126.05,126.62,125.74,126.33,44066.0,119.0299,119.5682,118.7372,119.2943,44066.0
2021-11-30 10:30:00,126.28,126.74,125.82,125.86,59920.0,119.2471,119.6815,118.8127,118.8505,59920.0
2021-11-30 11:00:00,125.82,126.36,125.34,125.99,42455.0,118.8127,119.3227,118.3595,118.9733,42455.0
2021-11-30 11:30:00,126.01,126.06,125.37,125.51,32852.0,118.9922,119.0394,118.3878,118.52,32852.0
2021-11-30 12:00:00,125.53,125.53,124.84,125.02,22594.0,118.5389,118.5389,117.8873,118.0573,22594.0
2021-11-30 12:30:00,125.06,125.06,124.08,124.35,20226.0,118.0951,118.0951,117.1697,117.4246,20226.0
2021-11-30 13:00:00,124.32,124.63,124.02,124.61,17509.0,117.3963,117.689,117.113,117.6701,17509.0
2021-11-30 13:30:00,124.72,125.19,124.72,125.15,18196.0,117.774,118.2178,117.774,118.1801,18196.0
2021-11-30 14:00:00,125.17,125.38,124.87,124.9,28269.0,118.1989,118.3973,117.9157,117.944,28269.0
2021-11-30 14:30:00,124.82,124.99,124.16,124.21,24026.0,117.8684,118.029,117.2452,117.2924,24026.0
2021-11-30 15:00:00,124.23,124.51,124.15,124.24,32207.0,117.3113,117.5757,117.2358,117.3207,32207.0
2021-11-30 15:30:00,124.23,124.64,123.23,123.59,169686.0,117.3113,117.6985,116.367,116.7069,169686.0
2021-12-01 09:30:00,125.5,126.02,124.23,125.73,61740.0,118.5106,119.0016,117.3113,118.7278,61740.0
2021-12-01 10:00:00,125.89,127.14,125.88,126.79,17308.0,118.8788,120.0592,118.8694,119.7287,17308.0
2021-12-01 10:30:00,126.83,127.28,126.24,127.13,25604.0,119.7665,120.1914,119.2094,120.0498,25604.0
2021-12-01 11:00:00,127.13,127.88,127.07,127.74,29698.0,120.0498,120.758,119.9931,120.6258,29698.0
2021-12-01 11:30:00,127.77,127.98,127.58,127.7,22858.0,120.6541,120.8525,120.4747,120.588,22858.0
2021-12-01 12:00:00,127.7,128.43,127.7,127.96,25755.0,120.588,121.2774,120.588,120.8336,25755.0
2021-12-01 12:30:00,127.99,128.16,127.28,127.28,19452.0,120.8619,121.0224,120.1914,120.1914,19452.0
2021-12-01 13:00:00,127.25,127.33,126.35,126.54,19612.0,120.1631,120.2387,119.3132,119.4926,19612.0
2021-12-01 13:30:00,126.59,126.72,125.94,126.08,16046.0,119.5399,119.6626,118.9261,119.0583,16046.0
2021-12-01 14:00:00,126.01,126.35,125.71,126.17,30566.0,118.9922,119.3132,118.7089,119.1433,30566.0
2021-12-01 14:30:00,126.12,126.31,125.62,125.62,19049.0,119.096,119.2755,118.6239,118.6239,19049.0
2021-12-01 15:00:00,125.72,125.8,124.13,124.13,26626.0,118.7183,118.7939,117.2169,117.2169,26626.0
2021-12-01 15:30:00,124.12,124.53,122.77,122.79,107526.0,117.2074,117.5946,115.9326,115.9515,107526.0
2021-12-02 09:30:00,123.52,126.13,123.52,125.5,18661.0,116.6408,119.1055,116.6408,118.5106,18661.0
2021-12-02 10:00:00,125.45,126.02,125.42,125.77,10982.0,118.4634,119.0016,118.435,118.7655,10982.0
2021-12-02 10:30:00,125.83,126.46,124.94,126.46,25843.0,118.8222,119.4171,117.9818,119.4171,25843.0
2021-12-02 11:00:00,126.44,127.33,126.35,127.28,24024.0,119.3982,120.2387,119.3132,120.1914,24024.0
2021-12-02 11:30:00,127.3,127.36,126.31,126.97,26056.0,120.2103,120.267,119.2755,119.8987,26056.0
2021-12-02 12:00:00,127.05,127.76,126.94,127.58,14890.0,119.9742,120.6447,119.8704,120.4747,14890.0
2021-12-02 12:30:00,127.59,128.06,127.32,127.97,16377.0,120.4842,120.928,120.2292,120.843,16377.0
2021-12-02 13:00:00,127.93,128.29,127.65,127.86,22122.0,120.8052,121.1452,120.5408,120.7391,22122.0
2021-12-02 13:30:00,127.85,128.47,127.85,128.1,18818.0,120.7297,121.3152,120.7297,120.9658,18818.0
2021-12-02 14:00:00,128.16,128.42,128.0,128.34,21598.0,121.0224,121.2679,120.8713,121.1924,21598.0
2021-12-02 14:30:00,128.31,128.39,128.03,128.17,17659.0,121.1641,121.2396,120.8997,121.0319,17659.0
2021-12-02 15:00:00,128.21,128.42,127.91,128.42,32029.0,121.0696,121.2679,120.7863,121.2679,32029.0
2021-12-02 15:30:00,128.36,128.75,128.16,128.46,207154.0,121.2113,121.5796,121.0224,121.3057,207154.0
2021-12-03 09:30:00,128.98,129.3,128.53,128.72,15417.0,121.7968,122.0989,121.3718,121.5512,15417.0
2021-12-03 10:00:00,128.84,129.98,128.68,129.89,17592.0,121.6646,122.7411,121.5135,122.6561,17592.0
2021-12-03 10:30:00,129.85,129.85,128.69,128.72,30199.0,122.6183,122.6183,121.5229,121.5512,30199.0
2021-12-03 11:00:00,128.69,129.16,128.47,129.07,20463.0,121.5229,121.9667,121.3152,121.8817,20463.0
2021-12-03 11:30:00,129.08,129.46,127.77,127.78,12828.0,121.8912,122.25,120.6541,120.6636,12828.0
2021-12-03 12:00:00,127.76,128.87,127.73,128.62,12342.0,120.6447,121.6929,120.6164,121.4568,12342.0
2021-12-03 12:30:00,128.55,128.94,128.06,128.92,19733.0,121.3907,121.759,120.928,121.7401,19733.0
2021-12-03 13:00:00,128.81,129.3,128.72,128.85,20405.0,121.6362,122.0989,121.5512,121.674,20405.0
2021-12-03 13:30:00,128.89,128.98,128.53,128.6,18583.0,121.7118,121.7968,121.3718,121.4379,18583.0
2021-12-03 14:00:00,128.66,128.78,127.84,127.95,13823.0,121.4946,121.6079,120.7202,120.8241,13823.0
2021-12-03 14:30:00,127.99,128.13,127.66,127.76,26984.0,120.8619,120.9941,120.5503,120.6447,26984.0
2021-12-03 15:00:00,127.73,128.67,127.6,128.56,20399.0,120.6164,121.504,120.4936,121.4001,20399.0
2021-12-03 15:30:00,128.63,129.27,127.8,129.22,168197.0,121.4663,122.0706,120.6825,122.0234,168197.0
2021-12-06 09:30:00,130.64,130.7,129.13,130.53,37543.0,123.3643,123.421,121.9384,123.2604,37543.0
2021-12-06 10:00:00,130.75,131.14,130.36,130.99,28118.0,123.4682,123.8365,123.0999,123.6948,28118.0
2021-12-06 10:30:00,131.16,132.25,130.91,131.72,34467.0,123.8553,124.8846,123.6193,124.3842,34467.0
2021-12-06 11:00:00,131.77,131.77,131.0,131.18,32220.0,124.4314,124.4314,123.7043,123.8742,32220.0
2021-12-06 11:30:00,131.25,131.67,131.13,131.33,19074.0,123.9403,124.3369,123.827,124.0159,19074.0
2021-12-06 12:00:00,131.29,132.57,131.28,132.45,50724.0,123.9781,125.1868,123.9687,125.0735,50724.0
2021-12-06 12:30:00,132.33,132.88,132.27,132.85,36799.0,124.9602,125.4796,124.9035,125.4512,36799.0
2021-12-06 13:00:00,132.83,132.83,132.26,132.5,32683.0,125.4323,125.4323,124.8941,125.1207,32683.0
2021-12-06 13:30:00,132.5,133.13,132.42,132.65,36091.0,125.1207,125.7156,125.0452,125.2624,36091.0
2021-12-06 14:00:00,132.69,132.71,132.28,132.28,17563.0,125.3001,125.319,124.913,124.913,17563.0
2021-12-06 14:30:00,132.33,132.43,131.87,132.03,25525.0,124.9602,125.0546,124.5258,124.6769,25525.0
2021-12-06 15:00:00,132.15,132.36,131.81,131.91,26057.0,124.7902,124.9885,124.4691,124.5636,26057.0
2021-12-06 15:30:00,131.92,132.02,131.27,131.6,130382.0,124.573,124.6675,123.9592,124.2708,130382.0
2021-12-07 09:30:00,132.31,133.32,132.31,133.2,26331.0,124.9413,125.8951,124.9413,125.7817,26331.0
2021-12-07 10:00:00,133.4,133.4,132.76,133.11,10063.0,125.9706,125.9706,125.3662,125.6967,10063.0
2021-12-07 10:30:00,133.21,133.72,132.88,133.7,9013.0,125.7912,126.2728,125.4796,126.2539,9013.0
2021-12-07 11:00:00,133.66,133.74,133.26,133.4,9776.0,126.2161,126.2917,125.8384,125.9706,9776.0
2021-12-07 11:30:00,133.37,133.46,132.36,132.36,32489.0,125.9423,126.0273,124.9885,124.9885,32489.0
2021-12-07 12:00:00,132.45,132.5,131.84,132.09,29872.0,125.0735,125.1207,124.4975,124.7336,29872.0
2021-12-07 12:30:00,132.09,132.46,131.8,132.38,19100.0,124.7336,125.0829,124.4597,125.0074,19100.0
2021-12-07 13:00:00,132.35,132.45,132.15,132.28,15502.0,124.9791,125.0735,124.7902,124.913,15502.0
2021-12-07 13:30:00,132.32,132.48,132.22,132.39,8847.0,124.9507,125.1018,124.8563,125.0168,8847.0
2021-12-07 14:00:00,132.37,132.48,132.21,132.34,32417.0,124.998,125.1018,124.8469,124.9696,32417.0
2021-12-07 14:30:00,132.36,132.46,132.07,132.16,11999.0,124.9885,125.0829,124.7147,124.7997,11999.0
2021-12-07 15:00:00,132.12,132.18,131.54,131.58,15688.0,124.7619,124.8185,124.2142,124.252,15688.0
2021-12-07 15:30:00,131.56,131.75,130.92,131.75,92148.0,124.2331,124.4125,123.6287,124.4125,92148.0
2021-12-08 09:30:00,127.54,130.72,127.54,129.74,63776.0,120.437,123.4399,120.437,122.5144,63776.0
2021-12-08 10:00:00,129.57,130.44,129.41,130.0,35257.0,122.3539,123.1754,122.2028,122.76,35257.0
2021-12-08 10:30:00,129.97,130.93,129.97,130.37,26103.0,122.7316,123.6382,122.7316,123.1093,26103.0
2021-12-08 11:00:00,130.42,131.01,130.17,130.41,34391.0,123.1566,123.7137,122.9205,123.1471,34391.0
2021-12-08 11:30:00,130.38,130.48,129.72,130.48,20765.0,123.1188,123.2132,122.4955,123.2132,20765.0
2021-12-08 12:00:00,130.47,130.68,130.28,130.68,19010.0,123.2038,123.4021,123.0244,123.4021,19010.0
2021-12-08 12:30:00,130.69,131.13,130.65,131.13,6800.0,123.4115,123.827,123.3738,123.827,6800.0
2021-12-08 13:00:00,131.12,131.42,130.97,131.09,23799.0,123.8176,124.1009,123.6759,123.7892,23799.0
2021-12-08 13:30:00,131.03,131.44,130.9,131.32,29560.0,123.7326,124.1198,123.6098,124.0064,29560.0
2021-12-08 14:00:00,131.28,132.03,131.28,132.03,14298.0,123.9687,124.6769,123.9687,124.6769,14298.0
2021-12-08 14:30:00,131.99,132.1,131.53,131.85,19839.0,124.6391,124.743,124.2047,124.5069,19839.0
2021-12-08 15:00:00,131.89,132.24,131.74,132.1,20943.0,124.5447,124.8752,124.403,124.743,20943.0
2021-12-08 15:30:00,132.15,132.62,132.07,132.51,140422.0,124.7902,125.234,124.7147,125.1302,140422.0
2021-12-09 09:30:00,132.04,132.42,131.35,131.41,11728.0,124.6863,125.0452,124.0348,124.0914,11728.0
2021-12-09 10:00:00,131.36,132.01,131.21,131.74,23525.0,124.0442,124.658,123.9026,124.403,23525.0
2021-12-09 10:30:00,131.65,131.96,131.53,131.86,22762.0,124.3181,124.6108,124.2047,124.5164,22762.0
2021-12-09 11:00:00,131.98,132.05,131.66,131.74,12033.0,124.6297,124.6958,124.3275,124.403,12033.0
2021-12-09 11:30:00,131.86,132.06,131.54,131.54,22160.0,124.5164,124.7052,124.2142,124.2142,22160.0
2021-12-09 12:00:00,131.49,131.67,131.4,131.52,15908.0,124.167,124.3369,124.082,124.1953,15908.0
2021-12-09 12:30:00,131.52,131.8,131.46,131.75,13385.0,124.1953,124.4597,124.1386,124.4125,13385.0
2021-12-09 13:00:00,131.73,132.05,131.72,131.98,6768.0,124.3936,124.6958,124.3842,124.6297,6768.0
2021-12-09 13:30:00,131.99,132.32,131.99,132.22,6282.0,124.6391,124.9507,124.6391,124.8563,6282.0
2021-12-09 14:00:00,132.33,132.33,131.6,131.65,12848.0,124.9602,124.9602,124.2708,124.3181,12848.0
2021-12-09 14:30:00,131.63,131.7,131.43,131.7,11088.0,124.2992,124.3653,124.1103,124.3653,11088.0
2021-12-09 15:00:00,131.77,131.84,131.23,131.37,12112.0,124.4314,124.4975,123.9214,124.0537,12112.0
2021-12-09 15:30:00,131.46,131.53,130.86,130.86,56599.0,124.1386,124.2047,123.5721,123.5721,56599.0
2021-12-10 09:30:00,131.28,131.44,130.1,131.16,13943.0,123.9687,124.1198,122.8544,123.8553,13943.0
2021-12-10 10:00:00,131.09,132.01,130.68,132.01,14140.0,123.7892,124.658,123.4021,124.658,14140.0
2021-12-10 10:30:00,132.11,132.11,131.48,131.65,12656.0,124.7524,124.7524,124.1575,124.3181,12656.0
2021-12-10 11:00:00,131.66,131.77,130.84,131.47,9619.0,124.3275,124.4314,123.5532,124.1481,9619.0
2021-12-10 11:30:00,131.49,131.85,131.41,131.64,12870.0,124.167,124.5069,124.0914,124.3086,12870.0
2021-12-10 12:00:00,131.68,131.82,131.39,131.43,11279.0,124.3464,124.4786,124.0725,124.1103,11279.0
2021-12-10 12:30:00,131.43,131.47,131.18,131.36,9014.0,124.1103,124.1481,123.8742,124.0442,9014.0
2021-12-10 13:00:00,131.47,131.76,131.43,131.71,9626.0,124.1481,124.4219,124.1103,124.3747,9626.0
2021-12-10 13:30:00,131.75,131.84,131.32,131.32,12317.0,124.4125,124.4975,124.0064,124.0064,12317.0
2021-12-10 14:00:00,131.28,131.36,131.05,131.28,15749.0,123.9687,124.0442,123.7515,123.9687,15749.0
2021-12-10 14:30:00,131.28,131.33,130.87,130.87,15497.0,123.9687,124.0159,123.5815,123.5815,15497.0
2021-12-10 15:00:00,130.84,131.11,130.8,130.94,12653.0,123.5532,123.8081,123.5154,123.6476,12653.0
2021-12-10 15:30:00,130.94,131.13,130.77,131.07,64570.0,123.6476,123.827,123.4871,123.7704,64570.0
2021-12-13 09:30:00,131.4,131.4,129.55,129.69,15221.0,124.082,124.082,122.335,122.4672,15221.0
2021-12-13 10:00:00,129.56,130.33,129.53,130.22,11474.0,122.3445,123.0716,122.3161,122.9677,11474.0
2021-12-13 10:30:00,130.2,130.55,129.79,130.17,9002.0,122.9488,123.2793,122.5616,122.9205,9002.0
2021-12-13 11:00:00,130.08,130.08,129.52,129.83,9206.0,122.8355,122.8355,122.3067,122.5994,9206.0
2021-12-13 11:30:00,129.87,130.96,129.87,130.7,14579.0,122.6372,123.6665,122.6372,123.421,14579.0
2021-12-13 12:00:00,130.58,131.07,130.49,130.77,9011.0,123.3076,123.7704,123.2227,123.4871,9011.0
2021-12-13 12:30:00,130.73,131.25,130.68,130.99,13298.0,123.4493,123.9403,123.4021,123.6948,13298.0
2021-12-13 13:00:00,130.94,130.99,130.64,130.88,17780.0,123.6476,123.6948,123.3643,123.5909,17780.0
2021-12-13 13:30:00,130.88,130.97,130.7,130.81,8802.0,123.5909,123.6759,123.421,123.5248,8802.0
2021-12-13 14:00:00,130.77,130.88,130.6,130.86,11360.0,123.4871,123.5909,123.3265,123.5721,11360.0
2021-12-13 14:30:00,130.89,130.9,130.66,130.78,8615.0,123.6004,123.6098,123.3832,123.4965,8615.0
2021-12-13 15:00:00,130.87,130.93,130.68,130.72,15493.0,123.5815,123.6382,123.4021,123.4399,15493.0
2021-12-13 15:30:00,130.71,130.97,130.36,130.37,76808.0,123.4304,123.6759,123.0999,123.1093,76808.0
2021-12-14 09:30:00,129.81,131.31,129.57,130.68,14862.0,122.5805,123.997,122.3539,123.4021,14862.0
2021-12-14 10:00:00,130.57,130.93,130.22,130.93,25440.0,123.2982,123.6382,122.9677,123.6382,25440.0
2021-12-14 10:30:00,130.92,131.07,129.6,129.99,21662.0,123.6287,123.7704,122.3822,122.7505,21662.0
2021-12-14 11:00:00,129.94,130.32,129.81,130.02,21277.0,122.7033,123.0621,122.5805,122.7788,21277.0
2021-12-14 11:30:00,129.97,129.99,129.34,129.43,10264.0,122.7316,122.7505,122.1367,122.2217,10264.0
2021-12-14 12:00:00,129.43,129.65,129.31,129.47,7212.0,122.2217,122.4294,122.1084,122.2595,7212.0
2021-12-14 12:30:00,129.31,129.61,128.75,129.44,35780.0,122.1084,122.3917,121.5796,122.2311,35780.0
2021-12-14 13:00:00,129.36,129.74,129.32,129.59,11570.0,122.1556,122.5144,122.1178,122.3728,11570.0
2021-12-14 13:30:00,129.6,129.6,129.18,129.25,14228.0,122.3822,122.3822,121.9856,122.0517,14228.0
2021-12-14 14:00:00,129.24,129.96,129.2,129.71,14848.0,122.0423,122.7222,122.0045,122.4861,14848.0
2021-12-14 14:30:00,129.68,129.9,129.61,129.82,11180.0,122.4578,122.6655,122.3917,122.59,11180.0
2021-12-14 15:00:00,129.93,130.27,129.79,130.11,17261.0,122.6938,123.0149,122.5616,122.8638,17261.0
2021-12-14 15:30:00,130.02,130.34,129.41,129.6,51176.0,122.7788,123.081,122.2028,122.3822,51176.0
2021-12-15 09:30:00,129.87,130.53,129.18,129.19,31693.0,122.6372,123.2604,121.9856,121.9951,31693.0
2021-12-15 10:00:00,129.09,129.45,128.37,128.69,30348.0,121.9006,122.2406,121.2207,121.5229,30348.0
2021-12-15 10:30:00,128.82,129.53,128.8,129.37,18703.0,121.6457,122.3161,121.6268,122.165,18703.0
2021-12-15 11:00:00,129.47,129.76,128.26,128.27,17584.0,122.2595,122.5333,121.1169,121.1263,17584.0
2021-12-15 11:30:00,128.41,128.84,128.05,128.8,33234.0,121.2585,121.6646,120.9186,121.6268,33234.0
2021-12-15 12:00:00,128.82,128.87,128.04,128.27,24542.0,121.6457,121.6929,120.9091,121.1263,24542.0
2021-12-15 12:30:00,128.27,129.49,128.26,129.34,34110.0,121.1263,122.2784,121.1169,122.1367,34110.0
2021-12-15 13:00:00,129.36,129.46,129.06,129.22,17034.0,122.1556,122.25,121.8723,122.0234,17034.0
2021-12-15 13:30:00,129.18,129.5,129.14,129.28,13422.0,121.9856,122.2878,121.9478,122.08,13422.0
2021-12-15 14:00:00,129.18,129.81,128.83,129.5,23218.0,121.9856,122.5805,121.6551,122.2878,23218.0
2021-12-15 14:30:00,129.34,129.89,129.16,129.19,24806.0,122.1367,122.6561,121.9667,121.9951,24806.0
2021-12-15 15:00:00,129.19,130.24,129.19,130.21,41393.0,121.9951,122.9866,121.9951,122.9583,41393.0
2021-12-15 15:30:00,130.2,130.41,129.4,130.28,93316.0,122.9488,123.1471,122.1934,123.0244,93316.0
2021-12-16 09:30:00,131.14,132.31,130.81,131.97,25924.0,123.8365,124.9413,123.5248,124.6202,25924.0
2021-12-16 10:00:00,132.04,132.39,131.53,132.13,14949.0,124.6863,125.0168,124.2047,124.7713,14949.0
2021-12-16 10:30:00,132.14,132.16,131.5,131.6,20072.0,124.7808,124.7997,124.1764,124.2708,20072.0
2021-12-16 11:00:00,131.53,131.73,131.06,131.19,27981.0,124.2047,124.3936,123.7609,123.8837,27981.0
2021-12-16 11:30:00,131.28,131.5,131.19,131.29,14226.0,123.9687,124.1764,123.8837,123.9781,14226.0
2021-12-16 12:00:00,131.19,131.76,131.08,131.5,10509.0,123.8837,124.4219,123.7798,124.1764,10509.0
2021-12-16 12:30:00,131.44,131.55,130.86,130.99,15452.0,124.1198,124.2236,123.5721,123.6948,15452.0
2021-12-16 13:00:00,130.94,131.43,130.85,131.19,20580.0,123.6476,124.1103,123.5626,123.8837,20580.0
2021-12-16 13:30:00,131.23,131.54,131.15,131.24,13631.0,123.9214,124.2142,123.8459,123.9309,13631.0
2021-12-16 14:00:00,131.2,131.31,130.76,130.81,20451.0,123.8931,123.997,123.4776,123.5248,20451.0
2021-12-16 14:30:00,130.81,130.85,130.25,130.5,15504.0,123.5248,123.5626,122.996,123.2321,15504.0
2021-12-16 15:00:00,130.38,131.48,130.38,131.48,24825.0,123.1188,124.1575,123.1188,124.1575,24825.0
2021-12-16 15:30:00,131.48,131.81,131.23,131.64,128599.0,124.1575,124.4691,123.9214,124.3086,128599.0
2021-12-17 09:30:00,132.03,132.03,130.22,130.54,70076.0,125.0279,125.0279,123.3138,123.6169,70076.0
2021-12-17 10:00:00,130.31,130.52,129.68,129.81,14539.0,123.3991,123.5979,122.8025,122.9256,14539.0
2021-12-17 10:30:00,129.76,131.34,129.75,131.1,34298.0,122.8782,124.3744,122.8688,124.1472,34298.0
2021-12-17 11:00:00,131.06,131.15,130.55,130.75,10147.0,124.1093,124.1945,123.6263,123.8157,10147.0
2021-12-17 11:30:00,130.75,130.76,129.06,129.34,7097.0,123.8157,123.8252,122.2154,122.4805,7097.0
2021-12-17 12:00:00,129.14,129.69,128.8,129.69,19405.0,122.2911,122.812,121.9692,122.812,19405.0
2021-12-17 12:30:00,129.82,130.13,129.65,129.65,8932.0,122.9351,123.2286,122.7741,122.7741,8932.0
2021-12-17 13:00:00,129.56,129.84,129.15,129.69,10191.0,122.6888,122.954,122.3006,122.812,10191.0
2021-12-17 13:30:00,129.67,130.21,129.66,129.99,9038.0,122.793,123.3044,122.7835,123.096,9038.0
2021-12-17 14:00:00,129.87,130.0,129.44,129.65,16019.0,122.9824,123.1055,122.5752,122.7741,16019.0
2021-12-17 14:30:00,129.66,129.94,129.5,129.68,13680.0,122.7835,123.0487,122.632,122.8025,13680.0
2021-12-17 15:00:00,129.69,129.83,128.96,128.96,12487.0,122.812,122.9445,122.1207,122.1207,12487.0
2021-12-17 15:30:00,129.08,129.15,127.71,127.91,111384.0,122.2343,122.3006,120.937,121.1264,111384.0
2021-12-20 09:30:00,126.07,126.51,124.54,125.1,13202.0,119.3839,119.8006,117.9351,118.4654,13202.0
2021-12-20 10:00:00,125.0,125.22,123.69,123.69,15999.0,118.3707,118.579,117.1302,117.1302,15999.0
2021-12-20 10:30:00,123.73,124.06,123.36,123.55,18215.0,117.168,117.4805,116.8177,116.9976,18215.0
2021-12-20 11:00:00,123.46,123.87,123.07,123.53,9161.0,116.9124,117.3006,116.543,116.9786,9161.0
2021-12-20 11:30:00,123.48,123.9,122.99,123.89,11954.0,116.9313,117.329,116.4673,117.3196,11954.0
2021-12-20 12:00:00,123.81,123.99,123.52,123.62,9213.0,117.2438,117.4142,116.9692,117.0639,9213.0
2021-12-20 12:30:00,123.63,123.66,123.11,123.55,10095.0,117.0733,117.1017,116.5809,116.9976,10095.0
2021-12-20 13:00:00,123.33,123.78,123.16,123.59,12976.0,116.7893,117.2154,116.6283,117.0355,12976.0
2021-12-20 13:30:00,123.51,124.31,123.44,124.19,9887.0,116.9597,117.7173,116.8934,117.6036,9887.0
2021-12-20 14:00:00,124.09,124.39,123.54,123.64,24499.0,117.5089,117.793,116.9881,117.0828,24499.0
2021-12-20 14:30:00,123.62,123.69,123.25,123.55,21830.0,117.0639,117.1302,116.7135,116.9976,21830.0
2021-12-20 15:00:00,123.52,124.15,123.52,124.15,17991.0,116.9692,117.5658,116.9692,117.5658,17991.0
2021-12-20 15:30:00,124.13,124.33,123.6,124.28,105080.0,117.5468,117.7362,117.0449,117.6889,105080.0
2021-12-21 09:30:00,125.38,126.19,124.82,125.45,23916.0,118.7305,119.4976,118.2002,118.7968,23916.0
2021-12-21 10:00:00,125.62,126.11,125.18,125.48,17232.0,118.9578,119.4218,118.5411,118.8252,17232.0
2021-12-21 10:30:00,125.6,125.61,125.07,125.24,13226.0,118.9389,118.9483,118.437,118.598,13226.0
2021-12-21 11:00:00,125.26,125.76,125.16,125.41,14541.0,118.6169,119.0904,118.5222,118.7589,14541.0
2021-12-21 11:30:00,125.46,126.31,125.42,126.19,8297.0,118.8063,119.6112,118.7684,119.4976,8297.0
2021-12-21 12:00:00,126.2,126.61,126.15,126.41,8175.0,119.507,119.8953,119.4597,119.7059,8175.0
2021-12-21 12:30:00,126.42,126.84,126.4,126.71,7847.0,119.7154,120.1131,119.6964,119.99,7847.0
2021-12-21 13:00:00,126.71,126.73,126.42,126.67,7362.0,119.99,120.0089,119.7154,119.9521,7362.0
2021-12-21 13:30:00,126.68,126.89,126.67,126.79,9309.0,119.9616,120.1604,119.9521,120.0658,9309.0
2021-12-21 14:00:00,126.83,126.84,126.13,126.19,16842.0,120.1036,120.1131,119.4408,119.4976,16842.0
2021-12-21 14:30:00,126.25,126.44,126.04,126.44,15103.0,119.5544,119.7343,119.3555,119.7343,15103.0
2021-12-21 15:00:00,126.41,126.78,126.41,126.69,10492.0,119.7059,120.0563,119.7059,119.9711,10492.0
2021-12-21 15:30:00,126.63,126.63,125.93,126.39,72144.0,119.9142,119.9142,119.2514,119.687,72144.0
2021-12-22 09:30:00,126.24,127.26,125.99,126.36,7966.0,119.5449,120.5108,119.3082,119.6586,7966.0
2021-12-22 10:00:00,126.36,127.25,126.36,127.07,10282.0,119.6586,120.5014,119.6586,120.3309,10282.0
2021-12-22 10:30:00,127.03,127.48,126.85,127.29,12934.0,120.293,120.7192,120.1226,120.5392,12934.0
2021-12-22 11:00:00,127.25,127.25,126.84,127.06,12137.0,120.5014,120.5014,120.1131,120.3214,12137.0
2021-12-22 11:30:00,127.07,127.14,126.9,126.97,7239.0,120.3309,120.3972,120.1699,120.2362,7239.0
2021-12-22 12:00:00,127.02,127.06,126.49,126.62,5223.0,120.2836,120.3214,119.7817,119.9048,5223.0
2021-12-22 12:30:00,126.66,126.96,126.62,126.96,4508.0,119.9426,120.2267,119.9048,120.2267,4508.0
2021-12-22 13:00:00,126.96,127.21,126.93,127.0,16069.0,120.2267,120.4635,120.1983,120.2646,16069.0
2021-12-22 13:30:00,126.99,127.01,126.65,126.65,14023.0,120.2551,120.2741,119.9332,119.9332,14023.0
2021-12-22 14:00:00,126.57,126.67,126.25,126.26,5817.0,119.8574,119.9521,119.5544,119.5639,5817.0
2021-12-22 14:30:00,126.31,126.51,126.18,126.2,10796.0,119.6112,119.8006,119.4881,119.507,10796.0
2021-12-22 15:00:00,126.21,126.67,126.19,126.47,15954.0,119.5165,119.9521,119.4976,119.7627,15954.0
2021-12-22 15:30:00,126.45,126.64,126.21,126.24,67004.0,119.7438,119.9237,119.5165,119.5449,67004.0
2021-12-23 09:30:00,126.63,127.71,126.63,127.71,13582.0,119.9142,120.937,119.9142,120.937,13582.0
2021-12-23 10:00:00,127.56,127.98,127.32,127.81,17994.0,120.7949,121.1926,120.5676,121.0317,17994.0
2021-12-23 10:30:00,127.7,127.91,127.41,127.87,12475.0,120.9275,121.1264,120.6529,121.0885,12475.0
2021-12-23 11:00:00,127.88,127.88,127.43,127.6,9194.0,121.0979,121.0979,120.6718,120.8328,9194.0
2021-12-23 11:30:00,127.65,127.76,127.47,127.53,12033.0,120.8801,120.9843,120.7097,120.7665,12033.0
2021-12-23 12:00:00,127.52,127.52,127.24,127.33,8379.0,120.757,120.757,120.4919,120.5771,8379.0
2021-12-23 12:30:00,127.37,127.37,127.05,127.05,8944.0,120.615,120.615,120.312,120.312,8944.0
2021-12-23 13:00:00,127.07,127.2,126.81,127.02,11998.0,120.3309,120.454,120.0847,120.2836,11998.0
2021-12-23 13:30:00,127.07,127.34,126.91,127.32,13230.0,120.3309,120.5866,120.1794,120.5676,13230.0
2021-12-23 14:00:00,127.4,127.4,127.05,127.23,16119.0,120.6434,120.6434,120.312,120.4824,16119.0
2021-12-23 14:30:00,127.25,127.34,126.98,127.12,16432.0,120.5014,120.5866,120.2457,120.3782,16432.0
2021-12-23 15:00:00,127.11,127.3,127.01,127.13,19026.0,120.3688,120.5487,120.2741,120.3877,19026.0
2021-12-23 15:30:00,127.13,127.6,126.97,127.27,49679.0,120.3877,120.8328,120.2362,120.5203,49679.0
2021-12-27 09:30:00,127.98,128.21,127.29,127.58,11587.0,121.1926,121.4104,120.5392,120.8139,11587.0
2021-12-27 10:00:00,127.58,128.15,127.58,128.0,8302.0,120.8139,121.3536,120.8139,121.2116,8302.0
2021-12-27 10:30:00,127.99,128.26,127.76,128.02,22560.0,121.2021,121.4578,120.9843,121.2305,22560.0
2021-12-27 11:00:00,128.01,128.17,127.76,127.99,41195.0,121.221,121.3726,120.9843,121.2021,41195.0
2021-12-27 11:30:00,127.92,128.41,127.86,128.35,21397.0,121.1358,121.5998,121.079,121.543,21397.0
2021-12-27 12:00:00,128.4,128.53,128.25,128.45,29891.0,121.5904,121.7135,121.4483,121.6377,29891.0
2021-12-27 12:30:00,128.5,128.73,128.26,128.59,14618.0,121.6851,121.9029,121.4578,121.7703,14618.0
2021-12-27 13:00:00,128.57,128.71,128.37,128.64,14051.0,121.7513,121.8839,121.562,121.8176,14051.0
2021-12-27 13:30:00,128.71,128.83,128.62,128.75,9573.0,121.8839,121.9976,121.7987,121.9218,9573.0
2021-12-27 14:00:00,128.75,128.8,128.54,128.76,18053.0,121.9218,121.9692,121.7229,121.9313,18053.0
2021-12-27 14:30:00,128.82,128.91,128.72,128.87,11396.0,121.9881,122.0733,121.8934,122.0354,11396.0
2021-12-27 15:00:00,128.83,129.16,128.77,129.16,22468.0,121.9976,122.3101,121.9407,122.3101,22468.0
2021-12-27 15:30:00,129.21,129.64,129.18,129.52,63366.0,122.3574,122.7646,122.329,122.651,63366.0
2021-12-28 09:30:00,129.45,130.68,129.45,130.52,4343.0,122.5847,123.7494,122.5847,123.5979,4343.0
2021-12-28 10:00:00,130.62,130.93,130.37,130.6,16399.0,123.6926,123.9862,123.4559,123.6737,16399.0
2021-12-28 10:30:00,130.62,130.62,130.13,130.29,11324.0,123.6926,123.6926,123.2286,123.3801,11324.0
2021-12-28 11:00:00,130.38,130.48,129.99,130.2,9009.0,123.4654,123.5601,123.096,123.2949,9009.0
2021-12-28 11:30:00,130.25,130.97,130.22,130.92,9465.0,123.3423,124.0241,123.3138,123.9767,9465.0
2021-12-28 12:00:00,130.94,130.94,130.6,130.6,14209.0,123.9957,123.9957,123.6737,123.6737,14209.0
2021-12-28 12:30:00,130.49,130.68,130.3,130.64,5411.0,123.5695,123.7494,123.3896,123.7116,5411.0
2021-12-28 13:00:00,130.66,130.9,130.66,130.76,7330.0,123.7305,123.9578,123.7305,123.8252,7330.0
2021-12-28 13:30:00,130.79,131.1,130.77,131.1,8195.0,123.8536,124.1472,123.8347,124.1472,8195.0
2021-12-28 14:00:00,131.07,131.07,130.76,130.98,11177.0,124.1188,124.1188,123.8252,124.0335,11177.0
2021-12-28 14:30:00,131.01,131.17,130.96,131.12,12191.0,124.0619,124.2135,124.0146,124.1661,12191.0
2021-12-28 15:00:00,131.03,131.25,131.01,131.12,10595.0,124.0809,124.2892,124.0619,124.1661,10595.0
2021-12-28 15:30:00,131.09,131.23,130.85,131.06,42960.0,124.1377,124.2703,123.9104,124.1093,42960.0
2021-12-29 09:30:00,131.04,132.54,131.04,132.31,8834.0,124.0904,125.5108,124.0904,125.293,8834.0
2021-12-29 10:00:00,132.31,132.47,131.74,131.8,11726.0,125.293,125.4445,124.7532,124.81,11726.0
2021-12-29 10:30:00,131.92,132.08,131.69,131.71,10358.0,124.9237,125.0752,124.7059,124.7248,10358.0
2021-12-29 11:00:00,131.71,131.76,131.44,131.64,5757.0,124.7248,124.7722,124.4691,124.6585,5757.0
2021-12-29 11:30:00,131.52,131.91,131.52,131.79,2735.0,124.5449,124.9142,124.5449,124.8006,2735.0
2021-12-29 12:00:00,131.87,131.87,131.56,131.61,9719.0,124.8763,124.8763,124.5828,124.6301,9719.0
2021-12-29 12:30:00,131.63,131.83,131.63,131.81,9018.0,124.6491,124.8385,124.6491,124.8195,9018.0
2021-12-29 13:00:00,131.94,131.99,131.83,131.99,9297.0,124.9426,124.99,124.8385,124.99,9297.0
2021-12-29 13:30:00,132.08,132.29,132.06,132.29,10216.0,125.0752,125.2741,125.0563,125.2741,10216.0
2021-12-29 14:00:00,132.27,132.3,132.12,132.19,11450.0,125.2551,125.2835,125.1131,125.1794,11450.0
2021-12-29 14:30:00,132.2,132.21,132.08,132.16,10481.0,125.1888,125.1983,125.0752,125.151,10481.0
2021-12-29 15:00:00,132.16,132.55,132.15,132.39,12038.0,125.151,125.5203,125.1415,125.3688,12038.0
2021-12-29 15:30:00,132.34,132.58,132.28,132.37,42856.0,125.3214,125.5487,125.2646,125.3498,42856.0
2021-12-30 09:30:00,132.9,133.05,132.4,132.6,7220.0,125.8517,125.9938,125.3782,125.5676,7220.0
2021-12-30 10:00:00,132.55,132.65,132.12,132.19,6267.0,125.5203,125.615,125.1131,125.1794,6267.0
2021-12-30 10:30:00,132.09,132.39,132.09,132.36,9548.0,125.0847,125.3688,125.0847,125.3403,9548.0
2021-12-30 11:00:00,132.31,132.38,132.14,132.15,7257.0,125.293,125.3593,125.132,125.1415,7257.0
2021-12-30 11:30:00,132.19,132.49,132.18,132.44,7518.0,125.1794,125.4635,125.1699,125.4161,7518.0
2021-12-30 12:00:00,132.44,132.52,132.2,132.27,34849.0,125.4161,125.4919,125.1888,125.2551,34849.0
2021-12-30 12:30:00,132.29,132.53,132.2,132.53,7889.0,125.2741,125.5013,125.1888,125.5013,7889.0
2021-12-30 13:00:00,132.57,132.61,132.2,132.28,10811.0,125.5392,125.5771,125.1888,125.2646,10811.0
2021-12-30 13:30:00,132.2,132.61,132.12,132.5,19209.0,125.1888,125.5771,125.1131,125.4729,19209.0
2021-12-30 14:00:00,132.44,132.57,132.34,132.57,12959.0,125.4161,125.5392,125.3214,125.5392,12959.0
2021-12-30 14:30:00,132.59,132.62,132.49,132.5,11257.0,125.5582,125.5866,125.4635,125.4729,11257.0
2021-12-30 15:00:00,132.52,132.52,132.18,132.32,27738.0,125.4919,125.4919,125.1699,125.3025,27738.0
2021-12-30 15:30:00,132.27,132.32,131.37,131.56,53563.0,125.2551,125.3025,124.4029,124.5828,53563.0
2021-12-31 09:30:00,131.03,131.88,131.03,131.42,3360.0,124.0809,124.8858,124.0809,124.4502,3360.0
2021-12-31 10:00:00,131.4,131.86,131.27,131.74,6327.0,124.4313,124.8669,124.3082,124.7532,6327.0
2021-12-31 10:30:00,131.62,131.67,131.42,131.62,3765.0,124.6396,124.6869,124.4502,124.6396,3765.0
2021-12-31 11:00:00,131.71,131.89,131.59,131.59,6665.0,124.7248,124.8953,124.6112,124.6112,6665.0
2021-12-31 11:30:00,131.63,131.71,131.57,131.6,5766.0,124.6491,124.7248,124.5922,124.6207,5766.0
2021-12-31 12:00:00,131.59,131.88,131.59,131.88,9908.0,124.6112,124.8858,124.6112,124.8858,9908.0
2021-12-31 12:30:00,131.9,132.45,131.86,132.42,6644.0,124.9047,125.4256,124.8669,125.3972,6644.0
2021-12-31 13:00:00,132.41,132.57,132.35,132.54,5533.0,125.3877,125.5392,125.3309,125.5108,5533.0
2021-12-31 13:30:00,132.53,132.73,132.35,132.73,5466.0,125.5013,125.6907,125.3309,125.6907,5466.0
2021-12-31 14:00:00,132.78,132.81,132.57,132.7,7894.0,125.7381,125.7665,125.5392,125.6623,7894.0
2021-12-31 14:30:00,132.63,132.83,132.58,132.64,5034.0,125.596,125.7854,125.5487,125.6055,5034.0
2021-12-31 15:00:00,132.65,132.85,132.58,132.84,6251.0,125.615,125.8044,125.5487,125.7949,6251.0
2021-12-31 15:30:00,132.81,133.04,132.25,132.43,54426.0,125.7665,125.9843,125.2362,125.4066,54426.0
2022-01-03 09:30:00,132.18,132.3,130.89,131.47,12129.0,125.1699,125.2835,123.9483,124.4975,12129.0
2022-01-03 10:00:00,131.29,131.47,130.65,130.85,13311.0,124.3271,124.4975,123.721,123.9104,13311.0
2022-01-03 10:30:00,130.79,130.79,128.64,128.8,17873.0,123.8536,123.8536,121.8176,121.9692,17873.0
2022-01-03 11:00:00,128.78,128.99,127.78,128.49,28043.0,121.9502,122.1491,121.0032,121.6756,28043.0
2022-01-03 11:30:00,128.45,129.11,128.06,129.09,33290.0,121.6377,122.2627,121.2684,122.2438,33290.0
2022-01-03 12:00:00,129.16,129.78,128.96,129.6,12247.0,122.3101,122.8972,122.1207,122.7267,12247.0
2022-01-03 12:30:00,129.43,129.73,128.92,128.94,10047.0,122.5657,122.8498,122.0828,122.1017,10047.0
2022-01-03 13:00:00,128.76,128.9,128.42,128.52,7103.0,121.9313,122.0638,121.6093,121.704,7103.0
2022-01-03 13:30:00,128.48,128.59,128.09,128.48,12677.0,121.6661,121.7703,121.2968,121.6661,12677.0
2022-01-03 14:00:00,128.47,128.98,128.4,128.77,22522.0,121.6567,122.1396,121.5904,121.9407,22522.0
2022-01-03 14:30:00,128.74,128.8,127.9,128.17,41098.0,121.9123,121.9692,121.1169,121.3726,41098.0
2022-01-03 15:00:00,128.13,128.46,128.12,128.39,21516.0,121.3347,121.6472,121.3252,121.5809,21516.0
2022-01-03 15:30:00,128.34,129.4,128.16,129.35,140125.0,121.5335,122.5373,121.3631,122.49,140125.0
2022-01-04 09:30:00,130.36,130.88,130.31,130.57,17580.0,123.4464,123.9388,123.3991,123.6453,17580.0
2022-01-04 10:00:00,130.78,131.37,130.7,131.19,8385.0,123.8441,124.4029,123.7684,124.2324,8385.0
2022-01-04 10:30:00,131.38,131.55,131.03,131.27,10364.0,124.4123,124.5733,124.0809,124.3082,10364.0
2022-01-04 11:00:00,131.17,131.74,131.17,131.63,11386.0,124.2135,124.7532,124.2135,124.6491,11386.0
2022-01-04 11:30:00,131.72,132.39,131.53,132.39,6606.0,124.7343,125.3688,124.5544,125.3688,6606.0
2022-01-04 12:00:00,132.17,132.42,131.99,132.0,8563.0,125.1604,125.3972,124.99,124.9994,8563.0
2022-01-04 12:30:00,132.05,132.2,131.91,132.01,5804.0,125.0468,125.1888,124.9142,125.0089,5804.0
2022-01-04 13:00:00,131.88,132.27,131.82,132.09,21335.0,124.8858,125.2551,124.829,125.0847,21335.0
2022-01-04 13:30:00,132.03,132.07,131.59,131.64,10066.0,125.0279,125.0657,124.6112,124.6585,10066.0
2022-01-04 14:00:00,131.63,132.26,131.63,132.19,10407.0,124.6491,125.2457,124.6491,125.1794,10407.0
2022-01-04 14:30:00,132.24,132.58,132.13,132.5,22665.0,125.2267,125.5487,125.1225,125.4729,22665.0
2022-01-04 15:00:00,132.47,132.67,132.43,132.6,11467.0,125.4445,125.6339,125.4066,125.5676,11467.0
2022-01-04 15:30:00,132.59,132.84,132.25,132.4,75847.0,125.5582,125.7949,125.2362,125.3782,75847.0
2022-01-05 09:30:00,132.74,133.52,132.23,132.62,18668.0,125.7002,126.4388,125.2172,125.5866,18668.0
2022-01-05 10:00:00,132.81,132.94,132.23,132.91,9250.0,125.7665,125.8896,125.2172,125.8612,9250.0
2022-01-05 10:30:00,133.07,133.34,132.58,132.67,10683.0,126.0127,126.2684,125.5487,125.6339,10683.0
2022-01-05 11:00:00,132.54,132.55,132.1,132.11,10365.0,125.5108,125.5203,125.0941,125.1036,10365.0
2022-01-05 11:30:00,132.19,132.35,131.69,131.74,7236.0,125.1794,125.3309,124.7059,124.7532,7236.0
2022-01-05 12:00:00,131.77,131.84,131.12,131.2,27812.0,124.7816,124.8479,124.1661,124.2419,27812.0
2022-01-05 12:30:00,131.23,131.41,131.02,131.35,8799.0,124.2703,124.4407,124.0714,124.3839,8799.0
2022-01-05 13:00:00,131.34,131.59,130.65,130.96,15430.0,124.3744,124.6112,123.721,124.0146,15430.0
2022-01-05 13:30:00,130.97,132.15,130.85,132.15,21816.0,124.0241,125.1415,123.9104,125.1415,21816.0
2022-01-05 14:00:00,132.22,132.23,131.07,131.35,19443.0,125.2078,125.2172,124.1188,124.3839,19443.0
2022-01-05 14:30:00,131.37,131.45,130.39,130.72,17451.0,124.4029,124.4786,123.4748,123.7873,17451.0
2022-01-05 15:00:00,130.66,130.66,130.2,130.42,17695.0,123.7305,123.7305,123.2949,123.5032,17695.0
2022-01-05 15:30:00,130.36,130.37,129.22,129.29,73572.0,123.4464,123.4559,122.3669,122.4332,73572.0
2022-01-06 09:30:00,129.34,129.49,127.84,128.23,24245.0,122.4805,122.6226,121.0601,121.4294,24245.0
2022-01-06 10:00:00,128.14,128.98,128.1,128.66,12868.0,121.3442,122.1396,121.3063,121.8366,12868.0
2022-01-06 10:30:00,128.8,129.73,128.29,128.29,14308.0,121.9692,122.8498,121.4862,121.4862,14308.0
2022-01-06 11:00:00,128.22,128.71,127.94,128.18,14127.0,121.4199,121.8839,121.1548,121.382,14127.0
2022-01-06 11:30:00,128.21,128.81,128.1,128.73,12688.0,121.4104,121.9786,121.3063,121.9029,12688.0
2022-01-06 12:00:00,128.6,129.18,128.55,129.1,15131.0,121.7798,122.329,121.7324,122.2532,15131.0
2022-01-06 12:30:00,129.13,129.46,129.06,129.18,15990.0,122.2817,122.5941,122.2154,122.329,15990.0
2022-01-06 13:00:00,129.18,129.46,128.8,128.81,16580.0,122.329,122.5941,121.9692,121.9786,16580.0
2022-01-06 13:30:00,128.88,128.98,128.54,128.97,16130.0,122.0449,122.1396,121.7229,122.1301,16130.0
2022-01-06 14:00:00,128.93,129.21,128.84,129.03,11623.0,122.0923,122.3574,122.007,122.187,11623.0
2022-01-06 14:30:00,129.06,129.39,129.0,129.26,14441.0,122.2154,122.5279,122.1585,122.4048,14441.0
2022-01-06 15:00:00,129.24,129.27,128.52,128.66,15160.0,122.3858,122.4142,121.704,121.8366,15160.0
2022-01-06 15:30:00,128.63,128.63,127.87,128.08,93117.0,121.8082,121.8082,121.0885,121.2873,93117.0
2022-01-07 09:30:00,127.73,128.5,127.46,128.1,73044.0,120.9559,121.6851,120.7002,121.3063,73044.0
2022-01-07 10:00:00,128.24,128.44,127.94,128.43,18203.0,121.4389,121.6282,121.1548,121.6188,18203.0
2022-01-07 10:30:00,128.59,128.81,127.96,128.05,21181.0,121.7703,121.9786,121.1737,121.2589,21181.0
2022-01-07 11:00:00,128.13,128.36,127.64,128.3,25107.0,121.3347,121.5525,120.8707,121.4957,25107.0
2022-01-07 11:30:00,128.24,128.24,127.57,127.88,9524.0,121.4389,121.4389,120.8044,121.0979,9524.0
2022-01-07 12:00:00,127.82,127.89,127.59,127.75,16098.0,121.0411,121.1074,120.8233,120.9748,16098.0
2022-01-07 12:30:00,127.69,127.69,127.01,127.03,13123.0,120.918,120.918,120.2741,120.293,13123.0
2022-01-07 13:00:00,127.03,127.03,126.67,126.68,11303.0,120.293,120.293,119.9521,119.9616,11303.0
2022-01-07 13:30:00,126.64,127.1,126.64,127.02,15755.0,119.9237,120.3593,119.9237,120.2836,15755.0
2022-01-07 14:00:00,127.02,127.56,127.02,127.41,21194.0,120.2836,120.7949,120.2836,120.6529,21194.0
2022-01-07 14:30:00,127.39,127.49,127.17,127.38,14190.0,120.6339,120.7286,120.4256,120.6245,14190.0
2022-01-07 15:00:00,127.34,127.4,127.15,127.23,24452.0,120.5866,120.6434,120.4067,120.4824,24452.0
2022-01-07 15:30:00,127.21,127.42,126.42,126.62,113589.0,120.4635,120.6623,119.7154,119.9048,113589.0
2022-01-10 09:30:00,125.58,126.05,123.74,123.74,21469.0,118.9199,119.365,117.1775,117.1775,21469.0
2022-01-10 10:00:00,123.9,123.99,122.71,123.11,45909.0,117.329,117.4142,116.2021,116.5809,45909.0
2022-01-10 10:30:00,123.11,123.84,123.0,123.35,48483.0,116.5809,117.2722,116.4768,116.8082,48483.0
2022-01-10 11:00:00,123.32,124.33,123.15,123.47,41085.0,116.7798,117.7362,116.6188,116.9218,41085.0
2022-01-10 11:30:00,123.47,123.57,122.32,122.48,58453.0,116.9218,117.0165,115.8328,115.9843,58453.0
2022-01-10 12:00:00,122.43,122.97,122.38,122.64,26921.0,115.937,116.4483,115.8896,116.1358,26921.0
2022-01-10 12:30:00,122.64,123.38,122.64,123.04,25859.0,116.1358,116.8366,116.1358,116.5146,25859.0
2022-01-10 13:00:00,123.09,123.83,122.98,123.77,20093.0,116.562,117.2627,116.4578,117.2059,20093.0
2022-01-10 13:30:00,123.79,124.57,123.63,124.4,31432.0,117.2249,117.9635,117.0733,117.8025,31432.0
2022-01-10 14:00:00,124.46,124.78,124.41,124.75,28197.0,117.8593,118.1624,117.812,118.1339,28197.0
2022-01-10 14:30:00,124.78,124.97,124.3,124.38,33466.0,118.1624,118.3423,117.7078,117.7836,33466.0
2022-01-10 15:00:00,124.38,124.53,123.96,124.28,25310.0,117.7836,117.9256,117.3858,117.6889,25310.0
2022-01-10 15:30:00,124.27,125.14,124.23,124.95,127153.0,117.6794,118.5033,117.6415,118.3233,127153.0
2022-01-11 09:30:00,125.62,125.66,124.26,124.66,13498.0,118.9578,118.9957,117.6699,118.0487,13498.0
2022-01-11 10:00:00,124.75,125.04,124.41,124.51,7895.0,118.1339,118.4086,117.812,117.9067,7895.0
2022-01-11 10:30:00,124.58,125.21,124.35,125.12,17549.0,117.973,118.5695,117.7552,118.4843,17549.0
2022-01-11 11:00:00,125.16,126.01,125.08,126.0,16068.0,118.5222,119.3271,118.4464,119.3176,16068.0
2022-01-11 11:30:00,126.07,126.53,125.77,125.87,9136.0,119.3839,119.8195,119.0998,119.1945,9136.0
2022-01-11 12:00:00,125.9,126.26,125.66,125.72,9818.0,119.223,119.5639,118.9957,119.0525,9818.0
2022-01-11 12:30:00,125.68,126.01,125.47,125.91,12229.0,119.0146,119.3271,118.8158,119.2324,12229.0
2022-01-11 13:00:00,125.89,126.33,125.76,126.23,7817.0,119.2135,119.6301,119.0904,119.5355,7817.0
2022-01-11 13:30:00,126.23,126.93,126.11,126.73,79770.0,119.5355,120.1983,119.4218,120.0089,79770.0
2022-01-11 14:00:00,126.71,127.16,126.65,127.16,13525.0,119.99,120.4161,119.9332,120.4161,13525.0
2022-01-11 14:30:00,127.1,127.58,127.07,127.22,26549.0,120.3593,120.8139,120.3309,120.4729,26549.0
2022-01-11 15:00:00,127.34,127.81,127.21,127.68,34247.0,120.5866,121.0317,120.4635,120.9086,34247.0
2022-01-11 15:30:00,127.71,127.79,127.31,127.62,67316.0,120.937,121.0127,120.5582,120.8517,67316.0
2022-01-12 09:30:00,128.41,129.37,128.41,128.65,14076.0,121.5998,122.5089,121.5998,121.8271,14076.0
2022-01-12 10:00:00,128.75,129.0,128.41,128.58,11954.0,121.9218,122.1585,121.5998,121.7608,11954.0
2022-01-12 10:30:00,128.68,128.68,127.72,127.79,11414.0,121.8555,121.8555,120.9464,121.0127,11414.0
2022-01-12 11:00:00,127.86,128.22,127.42,128.22,23171.0,121.079,121.4199,120.6623,121.4199,23171.0
2022-01-12 11:30:00,128.16,129.0,128.12,128.22,21288.0,121.3631,122.1585,121.3252,121.4199,21288.0
2022-01-12 12:00:00,128.23,128.23,127.61,127.62,11054.0,121.4294,121.4294,120.8423,120.8517,11054.0
2022-01-12 12:30:00,127.6,127.78,127.51,127.69,12755.0,120.8328,121.0032,120.7476,120.918,12755.0
2022-01-12 13:00:00,127.69,127.87,127.35,127.35,11580.0,120.918,121.0885,120.5961,120.5961,11580.0
2022-01-12 13:30:00,127.3,128.02,127.12,127.64,73870.0,120.5487,121.2305,120.3782,120.8707,73870.0
2022-01-12 14:00:00,127.62,128.26,127.48,128.22,12192.0,120.8517,121.4578,120.7192,121.4199,12192.0
2022-01-12 14:30:00,128.22,128.23,127.87,127.87,9425.0,121.4199,121.4294,121.0885,121.0885,9425.0
2022-01-12 15:00:00,127.84,128.02,127.62,127.94,14596.0,121.0601,121.2305,120.8517,121.1548,14596.0
2022-01-12 15:30:00,127.91,128.16,127.42,127.59,115536.0,121.1264,121.3631,120.6623,120.8233,115536.0
2022-01-13 09:30:00,128.13,129.93,128.02,128.75,8116.0,121.3347,123.0392,121.2305,121.9218,8116.0
2022-01-13 10:00:00,128.66,129.0,127.62,127.7,20144.0,121.8366,122.1585,120.8517,120.9275,20144.0
2022-01-13 10:30:00,127.7,127.86,126.69,127.05,25730.0,120.9275,121.079,119.9711,120.312,25730.0
2022-01-13 11:00:00,127.0,127.23,126.54,127.02,25567.0,120.2646,120.4824,119.829,120.2836,25567.0
2022-01-13 11:30:00,127.05,127.48,126.94,127.25,5884.0,120.312,120.7192,120.2078,120.5014,5884.0
2022-01-13 12:00:00,127.29,127.34,126.43,126.78,32185.0,120.5392,120.5866,119.7248,120.0563,32185.0
2022-01-13 12:30:00,126.74,127.01,126.14,126.49,7405.0,120.0184,120.2741,119.4502,119.7817,7405.0
2022-01-13 13:00:00,126.35,126.65,126.35,126.59,7319.0,119.6491,119.9332,119.6491,119.8764,7319.0
2022-01-13 13:30:00,126.51,126.64,126.2,126.58,8725.0,119.8006,119.9237,119.507,119.8669,8725.0
2022-01-13 14:00:00,126.66,127.5,126.41,127.41,26897.0,119.9426,120.7381,119.7059,120.6529,26897.0
2022-01-13 14:30:00,127.4,127.65,126.79,127.21,31966.0,120.6434,120.8801,120.0658,120.4635,31966.0
2022-01-13 15:00:00,127.09,127.13,126.69,126.77,16270.0,120.3498,120.3877,119.9711,120.0468,16270.0
2022-01-13 15:30:00,126.79,126.87,125.86,126.09,50840.0,120.0658,120.1415,119.1851,119.4029,50840.0
2022-01-14 09:30:00,124.56,125.61,124.01,124.77,49492.0,117.954,118.9483,117.4332,118.1529,49492.0
2022-01-14 10:00:00,124.79,124.79,122.97,123.06,17049.0,118.1718,118.1718,116.4483,116.5336,17049.0
2022-01-14 10:30:00,122.86,123.51,122.54,122.63,22562.0,116.3442,116.9597,116.0411,116.1264,22562.0
2022-01-14 11:00:00,122.68,122.89,121.91,121.91,19534.0,116.1737,116.3726,115.4446,115.4446,19534.0
2022-01-14 11:30:00,121.92,123.18,121.77,123.18,20892.0,115.454,116.6472,115.312,116.6472,20892.0
2022-01-14 12:00:00,123.12,123.22,122.73,123.14,13505.0,116.5904,116.6851,116.2211,116.6093,13505.0
2022-01-14 12:30:00,122.9,123.38,122.43,122.51,15147.0,116.3821,116.8366,115.937,116.0127,15147.0
2022-01-14 13:00:00,122.5,123.01,122.47,122.66,25910.0,116.0033,116.4862,115.9749,116.1548,25910.0
2022-01-14 13:30:00,122.66,122.9,122.38,122.84,12490.0,116.1548,116.3821,115.8896,116.3252,12490.0
2022-01-14 14:00:00,122.81,123.19,122.59,123.19,10390.0,116.2968,116.6567,116.0885,116.6567,10390.0
2022-01-14 14:30:00,123.19,123.87,123.19,123.69,9007.0,116.6567,117.3006,116.6567,117.1302,9007.0
2022-01-14 15:00:00,123.68,124.25,123.52,123.94,16376.0,117.1207,117.6605,116.9692,117.3669,16376.0
2022-01-14 15:30:00,124.04,124.56,123.98,124.51,107235.0,117.4616,117.954,117.4048,117.9067,107235.0
2022-01-18 09:30:00,123.25,123.27,122.12,122.26,25826.0,116.7135,116.7324,115.6434,115.776,25826.0
2022-01-18 10:00:00,122.46,123.52,122.38,123.13,36071.0,115.9654,116.9692,115.8896,116.5999,36071.0
2022-01-18 10:30:00,123.1,123.63,123.0,123.29,68010.0,116.5714,117.0733,116.4768,116.7514,68010.0
2022-01-18 11:00:00,123.25,124.41,123.09,123.87,52080.0,116.7135,117.812,116.562,117.3006,52080.0
2022-01-18 11:30:00,123.86,124.41,123.39,124.19,6714.0,117.2911,117.812,116.8461,117.6036,6714.0
2022-01-18 12:00:00,124.25,124.25,123.68,124.0,11586.0,117.6605,117.6605,117.1207,117.4237,11586.0
2022-01-18 12:30:00,123.96,124.44,123.95,123.96,14256.0,117.3858,117.8404,117.3764,117.3858,14256.0
2022-01-18 13:00:00,123.8,124.18,123.73,123.99,9255.0,117.2343,117.5942,117.168,117.4142,9255.0
2022-01-18 13:30:00,124.01,124.06,123.73,123.99,13999.0,117.4332,117.4805,117.168,117.4142,13999.0
2022-01-18 14:00:00,123.93,124.08,123.74,123.94,24732.0,117.3574,117.4995,117.1775,117.3669,24732.0
2022-01-18 14:30:00,123.96,124.49,123.77,124.31,23706.0,117.3858,117.8877,117.2059,117.7173,23706.0
2022-01-18 15:00:00,124.37,124.52,123.64,123.77,16551.0,117.7741,117.9161,117.0828,117.2059,16551.0
2022-01-18 15:30:00,123.78,124.0,123.29,123.93,98219.0,117.2154,117.4237,116.7514,117.3574,98219.0
2022-01-19 09:30:00,124.35,125.21,123.9,124.72,28923.0,117.7552,118.5695,117.329,118.1055,28923.0
2022-01-19 10:00:00,124.72,125.06,123.39,123.47,15734.0,118.1055,118.4275,116.8461,116.9218,15734.0
2022-01-19 10:30:00,123.66,123.99,123.2,123.95,30625.0,117.1017,117.4142,116.6661,117.3764,30625.0
2022-01-19 11:00:00,123.86,124.24,123.45,123.89,11714.0,117.2911,117.651,116.9029,117.3196,11714.0
2022-01-19 11:30:00,124.19,124.72,123.78,124.67,8060.0,117.6036,118.1055,117.2154,118.0582,8060.0
2022-01-19 12:00:00,124.83,125.08,124.67,124.92,24293.0,118.2097,118.4464,118.0582,118.2949,24293.0
2022-01-19 12:30:00,124.92,125.0,124.45,124.62,14250.0,118.2949,118.3707,117.8499,118.0108,14250.0
2022-01-19 13:00:00,124.56,124.89,124.4,124.66,12788.0,117.954,118.2665,117.8025,118.0487,12788.0
2022-01-19 13:30:00,124.52,124.56,123.96,123.96,8419.0,117.9161,117.954,117.3858,117.3858,8419.0
2022-01-19 14:00:00,124.0,124.19,123.66,123.95,16230.0,117.4237,117.6036,117.1017,117.3764,16230.0
2022-01-19 14:30:00,123.85,124.18,123.77,124.18,25440.0,117.2817,117.5942,117.2059,117.5942,25440.0
2022-01-19 15:00:00,124.1,124.45,123.77,123.77,44153.0,117.5184,117.8499,117.2059,117.2059,44153.0
2022-01-19 15:30:00,123.75,123.84,122.74,122.97,116824.0,117.187,117.2722,116.2305,116.4483,116824.0
2022-01-20 09:30:00,123.26,124.66,122.79,124.32,31822.0,116.723,118.0487,116.2779,117.7267,31822.0
2022-01-20 10:00:00,124.36,124.36,123.21,123.55,25596.0,117.7646,117.7646,116.6756,116.9976,25596.0
2022-01-20 10:30:00,123.49,124.43,123.49,124.25,12046.0,116.9408,117.8309,116.9408,117.6605,12046.0
2022-01-20 11:00:00,124.42,124.55,123.97,124.35,8286.0,117.8214,117.9445,117.3953,117.7552,8286.0
2022-01-20 11:30:00,124.27,124.32,123.53,123.72,11879.0,117.6794,117.7267,116.9786,117.1586,11879.0
2022-01-20 12:00:00,123.64,123.79,123.32,123.79,12768.0,117.0828,117.2249,116.7798,117.2249,12768.0
2022-01-20 12:30:00,123.73,123.81,123.15,123.15,7938.0,117.168,117.2438,116.6188,116.6188,7938.0
2022-01-20 13:00:00,123.22,123.22,122.8,122.92,14985.0,116.6851,116.6851,116.2874,116.401,14985.0
2022-01-20 13:30:00,122.83,123.0,122.71,122.87,9038.0,116.3158,116.4768,116.2021,116.3536,9038.0
2022-01-20 14:00:00,122.85,123.52,122.84,122.98,13209.0,116.3347,116.9692,116.3252,116.4578,13209.0
2022-01-20 14:30:00,122.77,122.91,122.51,122.64,17427.0,116.259,116.3915,116.0127,116.1358,17427.0
2022-01-20 15:00:00,122.7,122.74,122.05,122.25,21012.0,116.1927,116.2305,115.5771,115.7665,21012.0
2022-01-20 15:30:00,122.17,122.23,120.58,120.77,73270.0,115.6908,115.7476,114.1851,114.365,73270.0
2022-01-21 09:30:00,120.9,121.1,120.15,120.36,44895.0,114.4881,114.6775,113.7779,113.9768,44895.0
2022-01-21 10:00:00,120.36,120.57,119.65,120.45,15288.0,113.9768,114.1756,113.3044,114.062,15288.0
2022-01-21 10:30:00,120.43,122.23,120.43,122.09,24455.0,114.0431,115.7476,114.0431,115.615,24455.0
2022-01-21 11:00:00,122.22,122.59,121.73,122.02,8337.0,115.7381,116.0885,115.2741,115.5487,8337.0
2022-01-21 11:30:00,122.15,122.29,121.49,121.73,13066.0,115.6718,115.8044,115.0468,115.2741,13066.0
2022-01-21 12:00:00,121.64,122.16,121.51,122.04,42635.0,115.1889,115.6813,115.0658,115.5677,42635.0
2022-01-21 12:30:00,122.1,122.62,121.73,122.15,30509.0,115.6245,116.1169,115.2741,115.6718,30509.0
2022-01-21 13:00:00,122.28,122.55,121.95,121.96,14538.0,115.7949,116.0506,115.4824,115.4919,14538.0
2022-01-21 13:30:00,122.08,122.59,121.86,121.87,11920.0,115.6055,116.0885,115.3972,115.4067,11920.0
2022-01-21 14:00:00,122.06,122.17,121.35,121.43,12051.0,115.5866,115.6908,114.9143,114.99,12051.0
2022-01-21 14:30:00,121.37,121.61,121.05,121.14,8550.0,114.9332,115.1605,114.6302,114.7154,8550.0
2022-01-21 15:00:00,121.02,121.5,120.45,121.08,29106.0,114.6018,115.0563,114.062,114.6586,29106.0
2022-01-21 15:30:00,121.0,121.99,120.99,121.28,121552.0,114.5828,115.5203,114.5734,114.848,121552.0
2022-01-24 09:30:00,119.23,120.18,118.91,119.42,43714.0,112.9067,113.8063,112.6037,113.0866,43714.0
2022-01-24 10:00:00,119.27,120.21,118.3,119.88,74161.0,112.9446,113.8347,112.026,113.5222,74161.0
2022-01-24 10:30:00,119.85,120.34,119.42,119.75,23608.0,113.4938,113.9578,113.0866,113.3991,23608.0
2022-01-24 11:00:00,119.64,120.19,119.5,119.81,28115.0,113.2949,113.8158,113.1624,113.4559,28115.0
2022-01-24 11:30:00,119.95,120.04,118.94,119.81,30245.0,113.5885,113.6737,112.6321,113.4559,30245.0
2022-01-24 12:00:00,119.78,119.98,118.99,119.42,47069.0,113.4275,113.6169,112.6794,113.0866,47069.0
2022-01-24 12:30:00,119.49,120.21,118.75,120.18,27342.0,113.1529,113.8347,112.4521,113.8063,27342.0
2022-01-24 13:00:00,120.24,121.09,119.98,120.61,20811.0,113.8631,114.668,113.6169,114.2135,20811.0
2022-01-24 13:30:00,120.6,121.94,120.5,121.94,27906.0,114.204,115.473,114.1093,115.473,27906.0
2022-01-24 14:00:00,121.91,122.57,121.25,121.68,50807.0,115.4446,116.0696,114.8196,115.2268,50807.0
2022-01-24 14:30:00,121.68,122.03,120.82,122.03,53120.0,115.2268,115.5582,114.4124,115.5582,53120.0
2022-01-24 15:00:00,122.05,123.13,122.04,122.68,45948.0,115.5771,116.5999,115.5677,116.1737,45948.0
2022-01-24 15:30:00,122.68,124.04,122.62,123.62,216127.0,116.1737,117.4616,116.1169,117.0639,216127.0
2022-01-25 09:30:00,121.19,121.52,119.11,119.67,26919.0,114.7627,115.0752,112.7931,113.3234,26919.0
2022-01-25 10:00:00,119.68,120.49,118.75,120.49,30938.0,113.3328,114.0999,112.4521,114.0999,30938.0
2022-01-25 10:30:00,120.61,120.82,119.59,119.73,27387.0,114.2135,114.4124,113.2476,113.3802,27387.0
2022-01-25 11:00:00,119.71,120.13,119.29,120.0,22009.0,113.3612,113.759,112.9635,113.6359,22009.0
2022-01-25 11:30:00,120.0,120.0,119.15,119.3,40755.0,113.6359,113.6359,112.8309,112.973,40755.0
2022-01-25 12:00:00,119.28,120.34,119.0,120.18,21304.0,112.954,113.9578,112.6889,113.8063,21304.0
2022-01-25 12:30:00,120.05,120.05,119.4,119.63,30185.0,113.6832,113.6832,113.0677,113.2855,30185.0
2022-01-25 13:00:00,119.62,120.06,119.31,119.97,24145.0,113.276,113.6927,112.9824,113.6074,24145.0
2022-01-25 13:30:00,119.96,120.83,119.91,120.78,12628.0,113.598,114.4218,113.5506,114.3745,12628.0
2022-01-25 14:00:00,120.72,121.19,120.46,120.87,15654.0,114.3177,114.7627,114.0715,114.4597,15654.0
2022-01-25 14:30:00,120.86,121.93,120.8,121.92,12008.0,114.4502,115.4635,114.3934,115.454,12008.0
2022-01-25 15:00:00,121.87,121.87,120.82,120.85,21053.0,115.4067,115.4067,114.4124,114.4408,21053.0
2022-01-25 15:30:00,120.84,121.2,120.5,120.66,92034.0,114.4313,114.7722,114.1093,114.2609,92034.0
2022-01-26 09:30:00,121.49,123.98,121.43,123.97,64621.0,115.0468,117.4048,114.99,117.3953,64621.0
2022-01-26 10:00:00,124.2,124.28,123.0,123.27,46913.0,117.6131,117.6889,116.4768,116.7324,46913.0
2022-01-26 10:30:00,123.14,123.31,122.56,123.09,24774.0,116.6093,116.7703,116.0601,116.562,24774.0
2022-01-26 11:00:00,123.09,123.84,123.09,123.52,10804.0,116.562,117.2722,116.562,116.9692,10804.0
2022-01-26 11:30:00,123.58,123.72,123.32,123.62,19334.0,117.026,117.1586,116.7798,117.0639,19334.0
2022-01-26 12:00:00,123.76,123.76,123.23,123.48,24409.0,117.1964,117.1964,116.6946,116.9313,24409.0
2022-01-26 12:30:00,123.48,123.63,123.26,123.47,19619.0,116.9313,117.0733,116.723,116.9218,19619.0
2022-01-26 13:00:00,123.4,123.43,122.95,123.16,30151.0,116.8555,116.8839,116.4294,116.6283,30151.0
2022-01-26 13:30:00,123.25,123.44,122.75,122.89,15896.0,116.7135,116.8934,116.24,116.3726,15896.0
2022-01-26 14:00:00,123.11,123.67,122.62,123.26,19566.0,116.5809,117.1112,116.1169,116.723,19566.0
2022-01-26 14:30:00,123.27,123.3,121.04,121.78,29477.0,116.7324,116.7608,114.6207,115.3215,29477.0
2022-01-26 15:00:00,121.82,121.82,119.67,120.47,89073.0,115.3593,115.3593,113.3234,114.0809,89073.0
2022-01-26 15:30:00,120.64,120.87,119.67,120.36,153450.0,114.2419,114.4597,113.3234,113.9768,153450.0
2022-01-27 09:30:00,121.7,123.37,121.47,122.69,18723.0,115.2457,116.8271,115.0279,116.1832,18723.0
2022-01-27 10:00:00,122.54,123.09,121.89,121.89,16363.0,116.0411,116.562,115.4256,115.4256,16363.0
2022-01-27 10:30:00,122.03,122.36,121.48,122.32,12891.0,115.5582,115.8707,115.0374,115.8328,12891.0
2022-01-27 11:00:00,122.32,122.59,121.46,121.46,21262.0,115.8328,116.0885,115.0184,115.0184,21262.0
2022-01-27 11:30:00,121.62,122.13,121.52,121.71,20739.0,115.1699,115.6529,115.0752,115.2552,20739.0
2022-01-27 12:00:00,121.63,121.78,120.54,121.15,27325.0,115.1794,115.3215,114.1472,114.7249,27325.0
2022-01-27 12:30:00,121.09,121.14,119.98,120.51,12984.0,114.668,114.7154,113.6169,114.1188,12984.0
2022-01-27 13:00:00,120.38,120.43,119.34,119.44,20178.0,113.9957,114.0431,113.0109,113.1056,20178.0
2022-01-27 13:30:00,119.53,120.53,119.48,120.31,38539.0,113.1908,114.1377,113.1434,113.9294,38539.0
2022-01-27 14:00:00,120.4,120.78,119.81,120.0,18798.0,114.0146,114.3745,113.4559,113.6359,18798.0
2022-01-27 14:30:00,120.0,120.67,119.64,119.88,14676.0,113.6359,114.2703,113.2949,113.5222,14676.0
2022-01-27 15:00:00,119.94,120.89,119.86,120.73,51474.0,113.579,114.4787,113.5033,114.3271,51474.0
2022-01-27 15:30:00,120.8,121.31,120.35,120.47,116307.0,114.3934,114.8764,113.9673,114.0809,116307.0
2022-01-28 09:30:00,119.78,119.88,118.47,119.08,15287.0,113.4275,113.5222,112.187,112.7646,15287.0
2022-01-28 10:00:00,119.58,119.79,118.78,118.94,18537.0,113.2381,113.437,112.4806,112.6321,18537.0
2022-01-28 10:30:00,118.96,119.01,117.68,118.76,18031.0,112.651,112.6984,111.4389,112.4616,18031.0
2022-01-28 11:00:00,118.69,118.71,117.98,118.31,61426.0,112.3953,112.4143,111.723,112.0355,61426.0
2022-01-28 11:30:00,118.36,118.95,118.25,118.82,22220.0,112.0828,112.6415,111.9787,112.5184,22220.0
2022-01-28 12:00:00,118.83,119.18,118.43,118.44,22488.0,112.5279,112.8593,112.1491,112.1586,22488.0
2022-01-28 12:30:00,118.61,118.74,118.09,118.29,48079.0,112.3196,112.4427,111.8272,112.0165,48079.0
2022-01-28 13:00:00,118.3,118.88,118.3,118.6,17273.0,112.026,112.5753,112.026,112.3101,17273.0
2022-01-28 13:30:00,118.91,119.68,118.66,119.35,40547.0,112.6037,113.3328,112.3669,113.0203,40547.0
2022-01-28 14:00:00,119.46,119.51,118.08,118.08,27546.0,113.1245,113.1718,111.8177,111.8177,27546.0
2022-01-28 14:30:00,118.05,119.44,117.95,119.28,20330.0,111.7893,113.1056,111.6946,112.954,20330.0
2022-01-28 15:00:00,119.45,120.24,119.27,120.17,29231.0,113.115,113.8631,112.9446,113.7968,29231.0
2022-01-28 15:30:00,120.07,121.26,119.85,121.22,130568.0,113.7021,114.829,113.4938,114.7912,130568.0
2022-01-31 09:30:00,120.36,121.56,119.77,120.1,50266.0,113.9768,115.1131,113.4181,113.7306,50266.0
2022-01-31 10:00:00,120.1,120.72,120.0,120.25,28709.0,113.7306,114.3177,113.6359,113.8726,28709.0
2022-01-31 10:30:00,120.3,120.74,120.0,120.24,14647.0,113.9199,114.3366,113.6359,113.8631,14647.0
2022-01-31 11:00:00,120.32,120.38,119.97,120.25,15768.0,113.9389,113.9957,113.6074,113.8726,15768.0
2022-01-31 11:30:00,120.25,121.2,120.16,121.14,10310.0,113.8726,114.7722,113.7874,114.7154,10310.0
2022-01-31 12:00:00,121.17,121.35,120.58,120.79,15907.0,114.7438,114.9143,114.1851,114.384,15907.0
2022-01-31 12:30:00,120.88,121.45,120.53,121.45,17881.0,114.4692,115.009,114.1377,115.009,17881.0
2022-01-31 13:00:00,121.45,121.88,121.13,121.66,19717.0,115.009,115.4162,114.7059,115.2078,19717.0
2022-01-31 13:30:00,121.76,121.94,121.51,121.8,16530.0,115.3025,115.473,115.0658,115.3404,16530.0
2022-01-31 14:00:00,121.8,122.2,121.79,122.14,18076.0,115.3404,115.7192,115.3309,115.6624,18076.0
2022-01-31 14:30:00,122.13,122.34,122.01,122.18,19613.0,115.6529,115.8518,115.5393,115.7002,19613.0
2022-01-31 15:00:00,122.12,122.26,121.54,121.89,22320.0,115.6434,115.776,115.0942,115.4256,22320.0
2022-01-31 15:30:00,121.85,122.86,121.66,122.75,79424.0,115.3877,116.3442,115.2078,116.24,79424.0
2022-02-01 09:30:00,122.63,123.57,121.84,121.84,34109.0,116.1264,117.0165,115.3783,115.3783,34109.0
2022-02-01 10:00:00,121.71,121.72,119.66,119.66,43197.0,115.2552,115.2646,113.3139,113.3139,43197.0
2022-02-01 10:30:00,120.02,120.16,118.97,119.5,26772.0,113.6548,113.7874,112.6605,113.1624,26772.0
2022-02-01 11:00:00,119.65,120.03,119.22,119.3,23989.0,113.3044,113.6643,112.8972,112.973,23989.0
2022-02-01 11:30:00,119.2,119.51,119.0,119.43,31633.0,112.8783,113.1718,112.6889,113.0961,31633.0
2022-02-01 12:00:00,119.45,119.85,119.17,119.59,32729.0,113.115,113.4938,112.8499,113.2476,32729.0
2022-02-01 12:30:00,119.56,120.08,119.42,119.92,10202.0,113.2192,113.7116,113.0866,113.5601,10202.0
2022-02-01 13:00:00,119.79,119.96,119.58,119.85,11821.0,113.437,113.598,113.2381,113.4938,11821.0
2022-02-01 13:30:00,119.89,120.21,119.74,119.97,16348.0,113.5317,113.8347,113.3896,113.6074,16348.0
2022-02-01 14:00:00,119.94,120.0,119.58,119.87,15268.0,113.579,113.6359,113.2381,113.5128,15268.0
2022-02-01 14:30:00,119.87,120.06,119.55,119.7,20507.0,113.5128,113.6927,113.2097,113.3518,20507.0
2022-02-01 15:00:00,119.65,120.18,119.65,120.13,21850.0,113.3044,113.8063,113.3044,113.759,21850.0
2022-02-01 15:30:00,120.2,120.34,119.84,120.0,113992.0,113.8252,113.9578,113.4843,113.6359,113992.0
2022-02-02 09:30:00,120.31,122.0,120.24,120.34,23953.0,113.9294,115.5298,113.8631,113.9578,23953.0
2022-02-02 10:00:00,120.61,121.48,119.42,119.55,21004.0,114.2135,115.0374,113.0866,113.2097,21004.0
2022-02-02 10:30:00,119.46,119.98,119.08,119.58,39477.0,113.1245,113.6169,112.7646,113.2381,39477.0
2022-02-02 11:00:00,119.62,120.27,119.25,120.24,34989.0,113.276,113.8915,112.9256,113.8631,34989.0
2022-02-02 11:30:00,120.17,120.2,119.57,119.66,38910.0,113.7968,113.8252,113.2287,113.3139,38910.0
2022-02-02 12:00:00,119.69,120.02,119.58,119.87,26774.0,113.3423,113.6548,113.2381,113.5128,26774.0
2022-02-02 12:30:00,119.87,120.12,119.67,120.03,24286.0,113.5128,113.7495,113.3234,113.6643,24286.0
2022-02-02 13:00:00,120.01,120.27,119.6,119.68,16809.0,113.6453,113.8915,113.2571,113.3328,16809.0
2022-02-02 13:30:00,119.72,119.92,119.5,119.8,21538.0,113.3707,113.5601,113.1624,113.4465,21538.0
2022-02-02 14:00:00,119.72,119.97,119.36,119.53,14438.0,113.3707,113.6074,113.0298,113.1908,14438.0
2022-02-02 14:30:00,119.58,119.79,119.51,119.59,17607.0,113.2381,113.437,113.1718,113.2476,17607.0
2022-02-02 15:00:00,119.5,119.87,119.41,119.62,27221.0,113.1624,113.5128,113.0771,113.276,27221.0
2022-02-02 15:30:00,119.58,120.19,119.52,120.18,94298.0,113.2381,113.8158,113.1813,113.8063,94298.0
2022-02-03 09:30:00,119.31,120.16,118.08,118.08,18719.0,112.9824,113.7874,111.8177,111.8177,18719.0
2022-02-03 10:00:00,118.15,118.58,117.94,117.96,63056.0,111.884,112.2912,111.6851,111.704,63056.0
2022-02-03 10:30:00,117.95,118.61,117.95,118.41,51731.0,111.6946,112.3196,111.6946,112.1302,51731.0
2022-02-03 11:00:00,118.35,118.39,117.81,117.9,29844.0,112.0734,112.1112,111.562,111.6472,29844.0
2022-02-03 11:30:00,117.9,118.04,117.24,117.25,27561.0,111.6472,111.7798,111.0222,111.0317,27561.0
2022-02-03 12:00:00,117.29,117.4,116.62,117.04,43189.0,111.0696,111.1737,110.4351,110.8328,43189.0
2022-02-03 12:30:00,116.94,117.17,116.65,117.04,67634.0,110.7381,110.9559,110.4635,110.8328,67634.0
2022-02-03 13:00:00,117.04,117.43,116.77,117.32,143672.0,110.8328,111.2022,110.5772,111.098,143672.0
2022-02-03 13:30:00,117.39,117.53,117.16,117.35,49383.0,111.1643,111.2969,110.9465,111.1264,49383.0
2022-02-03 14:00:00,117.3,117.35,116.86,116.92,18307.0,111.079,111.1264,110.6624,110.7192,18307.0
2022-02-03 14:30:00,116.88,116.91,115.95,116.38,69191.0,110.6813,110.7097,109.8006,110.2078,69191.0
2022-02-03 15:00:00,116.38,116.71,116.0,116.41,44952.0,110.2078,110.5203,109.848,110.2362,44952.0
2022-02-03 15:30:00,116.41,116.49,115.88,116.11,117984.0,110.2362,110.312,109.7344,109.9522,117984.0
2022-02-04 09:30:00,116.14,117.76,115.69,116.35,85689.0,109.9806,111.5147,109.5544,110.1794,85689.0
2022-02-04 10:00:00,116.33,117.05,116.13,116.37,68092.0,110.1605,110.8423,109.9711,110.1984,68092.0
2022-02-04 10:30:00,116.37,117.05,115.59,117.01,64888.0,110.1984,110.8423,109.4597,110.8044,64888.0
2022-02-04 11:00:00,116.9,117.62,116.61,117.55,42822.0,110.7003,111.3821,110.4256,111.3158,42822.0
2022-02-04 11:30:00,117.59,118.44,117.45,118.05,94159.0,111.3537,112.1586,111.2211,111.7893,94159.0
2022-02-04 12:00:00,117.91,118.56,117.85,118.54,21392.0,111.6567,112.2722,111.5999,112.2533,21392.0
2022-02-04 12:30:00,118.62,118.82,118.29,118.59,40149.0,112.329,112.5184,112.0165,112.3006,40149.0
2022-02-04 13:00:00,118.69,119.39,118.67,119.08,37401.0,112.3953,113.0582,112.3764,112.7646,37401.0
2022-02-04 13:30:00,119.08,119.62,119.04,119.53,64577.0,112.7646,113.276,112.7268,113.1908,64577.0
2022-02-04 14:00:00,119.5,119.53,118.78,119.3,50397.0,113.1624,113.1908,112.4806,112.973,50397.0
2022-02-04 14:30:00,119.26,119.66,119.18,119.34,99620.0,112.9351,113.3139,112.8593,113.0109,99620.0
2022-02-04 15:00:00,119.34,120.0,119.26,119.65,52814.0,113.0109,113.6359,112.9351,113.3044,52814.0
2022-02-04 15:30:00,119.65,119.76,118.99,119.3,183087.0,113.3044,113.4086,112.6794,112.973,183087.0
2022-02-07 09:30:00,120.24,120.63,119.25,119.84,49271.0,113.8631,114.2324,112.9256,113.4843,49271.0
2022-02-07 10:00:00,119.78,120.69,119.77,120.63,32629.0,113.4275,114.2893,113.4181,114.2324,32629.0
2022-02-07 10:30:00,120.63,121.25,120.39,120.79,63588.0,114.2324,114.8196,114.0052,114.384,63588.0
2022-02-07 11:00:00,120.93,121.04,120.66,120.97,36388.0,114.5165,114.6207,114.2609,114.5544,36388.0
2022-02-07 11:30:00,120.93,121.35,120.49,121.35,33314.0,114.5165,114.9143,114.0999,114.9143,33314.0
2022-02-07 12:00:00,121.36,121.36,120.15,120.61,110826.0,114.9237,114.9237,113.7779,114.2135,110826.0
2022-02-07 12:30:00,120.55,121.26,120.49,120.95,22055.0,114.1567,114.829,114.0999,114.5355,22055.0
2022-02-07 13:00:00,120.95,121.73,120.94,121.66,35895.0,114.5355,115.2741,114.526,115.2078,35895.0
2022-02-07 13:30:00,121.77,122.25,121.73,122.12,39561.0,115.312,115.7665,115.2741,115.6434,39561.0
2022-02-07 14:00:00,122.14,122.31,121.35,121.39,42261.0,115.6624,115.8233,114.9143,114.9521,42261.0
2022-02-07 14:30:00,121.43,121.64,121.24,121.24,25282.0,114.99,115.1889,114.8101,114.8101,25282.0
2022-02-07 15:00:00,121.29,121.37,120.7,120.77,39971.0,114.8574,114.9332,114.2987,114.365,39971.0
2022-02-07 15:30:00,120.79,121.0,120.39,120.46,162383.0,114.384,114.5828,114.0052,114.0715,162383.0
2022-02-08 09:30:00,120.72,121.97,119.99,121.82,14497.0,114.3177,115.5014,113.6264,115.3593,14497.0
2022-02-08 10:00:00,121.76,122.37,121.4,121.63,21956.0,115.3025,115.8802,114.9616,115.1794,21956.0
2022-02-08 10:30:00,121.55,121.7,120.55,121.39,20767.0,115.1037,115.2457,114.1567,114.9521,20767.0
2022-02-08 11:00:00,121.55,121.68,121.24,121.4,14584.0,115.1037,115.2268,114.8101,114.9616,14584.0
2022-02-08 11:30:00,121.4,122.12,121.4,121.93,12963.0,114.9616,115.6434,114.9616,115.4635,12963.0
2022-02-08 12:00:00,121.94,122.21,121.62,122.21,9635.0,115.473,115.7286,115.1699,115.7286,9635.0
2022-02-08 12:30:00,122.24,122.55,122.08,122.1,11392.0,115.7571,116.0506,115.6055,115.6245,11392.0
2022-02-08 13:00:00,122.08,122.19,121.79,121.94,11732.0,115.6055,115.7097,115.3309,115.473,11732.0
2022-02-08 13:30:00,121.99,122.54,121.99,122.29,13349.0,115.5203,116.0411,115.5203,115.8044,13349.0
2022-02-08 14:00:00,122.31,122.48,121.65,121.7,24626.0,115.8233,115.9843,115.1983,115.2457,24626.0
2022-02-08 14:30:00,121.66,121.84,121.35,121.55,12707.0,115.2078,115.3783,114.9143,115.1037,12707.0
2022-02-08 15:00:00,121.56,122.12,121.41,121.91,13345.0,115.1131,115.6434,114.9711,115.4446,13345.0
2022-02-08 15:30:00,122.08,122.26,121.47,121.78,85403.0,115.6055,115.776,115.0279,115.3215,85403.0
2022-02-09 09:30:00,123.65,124.77,122.51,123.96,51697.0,117.0923,118.1529,116.0127,117.3858,51697.0
2022-02-09 10:00:00,124.04,124.68,123.94,124.58,44736.0,117.4616,118.0677,117.3669,117.973,44736.0
2022-02-09 10:30:00,124.64,124.72,124.11,124.11,35925.0,118.0298,118.1055,117.5279,117.5279,35925.0
2022-02-09 11:00:00,124.23,124.59,123.88,123.98,85005.0,117.6415,117.9824,117.3101,117.4048,85005.0
2022-02-09 11:30:00,123.98,124.26,123.68,124.17,76299.0,117.4048,117.6699,117.1207,117.5847,76299.0
2022-02-09 12:00:00,124.22,124.69,124.21,124.69,22976.0,117.6321,118.0771,117.6226,118.0771,22976.0
2022-02-09 12:30:00,124.65,124.88,124.48,124.82,19666.0,118.0392,118.257,117.8783,118.2002,19666.0
2022-02-09 13:00:00,124.9,125.19,124.88,125.17,31690.0,118.276,118.5506,118.257,118.5317,31690.0
2022-02-09 13:30:00,125.16,125.39,124.97,124.98,31674.0,118.5222,118.74,118.3423,118.3517,31674.0
2022-02-09 14:00:00,125.02,125.18,124.93,124.93,32500.0,118.3896,118.5411,118.3044,118.3044,32500.0
2022-02-09 14:30:00,124.92,125.03,124.6,124.97,31473.0,118.2949,118.3991,117.9919,118.3423,31473.0
2022-02-09 15:00:00,124.96,124.96,124.19,124.49,42906.0,118.3328,118.3328,117.6036,117.8877,42906.0
2022-02-09 15:30:00,124.47,125.22,124.42,125.22,166069.0,117.8688,118.579,117.8214,118.579,166069.0
2022-02-10 09:30:00,122.66,122.97,121.72,122.34,69705.0,116.1548,116.4483,115.2646,115.8518,69705.0
2022-02-10 10:00:00,122.25,123.26,122.25,122.89,35217.0,115.7665,116.723,115.7665,116.3726,35217.0
2022-02-10 10:30:00,122.77,123.68,122.77,122.85,24972.0,116.259,117.1207,116.259,116.3347,24972.0
2022-02-10 11:00:00,122.87,122.89,122.4,122.63,33965.0,116.3536,116.3726,115.9086,116.1264,33965.0
2022-02-10 11:30:00,122.7,123.44,122.6,123.15,17847.0,116.1927,116.8934,116.098,116.6188,17847.0
2022-02-10 12:00:00,123.05,123.11,122.49,122.61,17609.0,116.5241,116.5809,115.9938,116.1074,17609.0
2022-02-10 12:30:00,122.67,122.73,121.65,121.88,14350.0,116.1643,116.2211,115.1983,115.4162,14350.0
2022-02-10 13:00:00,121.85,122.34,121.49,121.49,30666.0,115.3877,115.8518,115.0468,115.0468,30666.0
2022-02-10 13:30:00,121.39,121.49,120.59,120.83,20965.0,114.9521,115.0468,114.1946,114.4218,20965.0
2022-02-10 14:00:00,120.85,120.97,120.03,120.97,30665.0,114.4408,114.5544,113.6643,114.5544,30665.0
2022-02-10 14:30:00,120.91,120.91,120.17,120.31,11602.0,114.4976,114.4976,113.7968,113.9294,11602.0
2022-02-10 15:00:00,120.36,121.02,120.14,120.89,34922.0,113.9768,114.6018,113.7684,114.4787,34922.0
2022-02-10 15:30:00,120.89,121.2,120.2,120.74,189197.0,114.4787,114.7722,113.8252,114.3366,189197.0
2022-02-11 09:30:00,120.87,122.19,120.38,120.97,18839.0,114.4597,115.7097,113.9957,114.5544,18839.0
2022-02-11 10:00:00,121.12,121.25,120.57,120.81,13637.0,114.6965,114.8196,114.1756,114.4029,13637.0
2022-02-11 10:30:00,120.81,121.28,120.64,120.64,15640.0,114.4029,114.848,114.2419,114.2419,15640.0
2022-02-11 11:00:00,120.77,121.02,120.2,120.43,13783.0,114.365,114.6018,113.8252,114.0431,13783.0
2022-02-11 11:30:00,120.46,120.84,120.32,120.84,11637.0,114.0715,114.4313,113.9389,114.4313,11637.0
2022-02-11 12:00:00,120.93,121.08,120.59,120.97,15853.0,114.5165,114.6586,114.1946,114.5544,15853.0
2022-02-11 12:30:00,120.88,121.03,120.15,120.35,14340.0,114.4692,114.6112,113.7779,113.9673,14340.0
2022-02-11 13:00:00,120.38,120.47,119.86,119.96,7936.0,113.9957,114.0809,113.5033,113.598,7936.0
2022-02-11 13:30:00,119.82,119.82,118.34,118.6,22302.0,113.4654,113.4654,112.0639,112.3101,22302.0
2022-02-11 14:00:00,118.49,119.49,118.34,118.71,30544.0,112.2059,113.1529,112.0639,112.4143,30544.0
2022-02-11 14:30:00,118.63,119.04,117.98,118.57,25485.0,112.3385,112.7268,111.723,112.2817,25485.0
2022-02-11 15:00:00,118.71,119.05,118.3,118.76,26790.0,112.4143,112.7362,112.026,112.4616,26790.0
2022-02-11 15:30:00,118.74,119.24,118.07,118.78,106219.0,112.4427,112.9162,111.8082,112.4806,106219.0
2022-02-14 09:30:00,119.19,120.0,118.74,119.18,23026.0,112.8688,113.6359,112.4427,112.8593,23026.0
2022-02-14 10:00:00,118.94,119.25,118.41,118.82,28697.0,112.6321,112.9256,112.1302,112.5184,28697.0
2022-02-14 10:30:00,118.8,118.8,118.1,118.27,23939.0,112.4995,112.4995,111.8366,111.9976,23939.0
2022-02-14 11:00:00,118.14,118.19,117.74,117.94,24126.0,111.8745,111.9218,111.4957,111.6851,24126.0
2022-02-14 11:30:00,118.0,118.25,117.51,117.79,26409.0,111.7419,111.9787,111.2779,111.5431,26409.0
2022-02-14 12:00:00,117.85,117.97,117.45,117.84,31007.0,111.5999,111.7135,111.2211,111.5904,31007.0
2022-02-14 12:30:00,117.8,118.56,117.74,118.46,18426.0,111.5525,112.2722,111.4957,112.1775,18426.0
2022-02-14 13:00:00,118.47,118.64,118.06,118.07,20794.0,112.187,112.348,111.7987,111.8082,20794.0
2022-02-14 13:30:00,118.07,118.07,116.79,116.8,20787.0,111.8082,111.8082,110.5961,110.6056,20787.0
2022-02-14 14:00:00,116.78,117.74,116.67,117.52,27459.0,110.5866,111.4957,110.4825,111.2874,27459.0
2022-02-14 14:30:00,117.37,117.88,117.15,117.81,27532.0,111.1453,111.6283,110.937,111.562,27532.0
2022-02-14 15:00:00,117.88,118.2,117.45,118.06,25884.0,111.6283,111.9313,111.2211,111.7987,25884.0
2022-02-14 15:30:00,118.02,118.53,117.94,118.33,123155.0,111.7609,112.2438,111.6851,112.0544,123155.0
2022-02-15 09:30:00,113.6,120.13,113.6,118.37,200418.0,107.5753,113.759,107.5753,112.0923,200418.0
2022-02-15 10:00:00,118.52,119.84,118.34,118.79,84276.0,112.2343,113.4843,112.0639,112.49,84276.0
2022-02-15 10:30:00,118.79,119.04,117.98,118.54,47247.0,112.49,112.7268,111.723,112.2533,47247.0
2022-02-15 11:00:00,118.39,118.44,117.78,118.07,46948.0,112.1112,112.1586,111.5336,111.8082,46948.0
2022-02-15 11:30:00,118.14,118.41,118.06,118.36,47602.0,111.8745,112.1302,111.7987,112.0828,47602.0
2022-02-15 12:00:00,118.34,118.39,117.96,118.33,37315.0,112.0639,112.1112,111.704,112.0544,37315.0
2022-02-15 12:30:00,118.25,118.69,118.01,118.09,33535.0,111.9787,112.3953,111.7514,111.8272,33535.0
2022-02-15 13:00:00,118.12,118.4,117.75,118.09,37253.0,111.8556,112.1207,111.5052,111.8272,37253.0
2022-02-15 13:30:00,118.18,118.38,117.8,117.86,37454.0,111.9124,112.1018,111.5525,111.6093,37454.0
2022-02-15 14:00:00,117.88,118.15,117.61,118.0,55238.0,111.6283,111.884,111.3726,111.7419,55238.0
2022-02-15 14:30:00,118.03,118.12,117.82,118.08,61501.0,111.7703,111.8556,111.5715,111.8177,61501.0
2022-02-15 15:00:00,118.05,118.3,117.85,117.91,48811.0,111.7893,112.026,111.5999,111.6567,48811.0
2022-02-15 15:30:00,117.9,118.03,116.98,117.07,272098.0,111.6472,111.7703,110.776,110.8612,272098.0
2022-02-16 09:30:00,116.03,117.36,115.0,115.09,94468.0,109.8764,111.1359,108.901,108.9863,94468.0
2022-02-16 10:00:00,115.03,115.99,113.83,114.52,165960.0,108.9294,109.8385,107.7931,108.4465,165960.0
2022-02-16 10:30:00,114.51,114.59,113.22,113.6,72284.0,108.437,108.5128,107.2154,107.5753,72284.0
2022-02-16 11:00:00,113.63,114.01,113.44,113.93,58453.0,107.6037,107.9635,107.4238,107.8878,58453.0
2022-02-16 11:30:00,113.93,114.78,113.92,114.59,36333.0,107.8878,108.6927,107.8783,108.5128,36333.0
2022-02-16 12:00:00,114.59,114.92,114.29,114.79,45876.0,108.5128,108.8253,108.2287,108.7022,45876.0
2022-02-16 12:30:00,114.73,114.73,113.79,114.14,55977.0,108.6453,108.6453,107.7552,108.0866,55977.0
2022-02-16 13:00:00,114.14,114.7,113.96,114.56,105755.0,108.0866,108.6169,107.9162,108.4844,105755.0
2022-02-16 13:30:00,114.57,114.63,114.35,114.48,113270.0,108.4938,108.5507,108.2855,108.4086,113270.0
2022-02-16 14:00:00,114.53,115.31,114.44,115.03,94810.0,108.456,109.1946,108.3707,108.9294,94810.0
2022-02-16 14:30:00,115.06,115.4,114.79,115.34,125180.0,108.9578,109.2798,108.7022,109.223,125180.0
2022-02-16 15:00:00,115.37,116.24,115.2,116.19,146618.0,109.2514,110.0753,109.0904,110.0279,146618.0
2022-02-16 15:30:00,116.19,116.22,115.13,115.2,342766.0,110.0279,110.0563,109.0241,109.0904,342766.0
2022-02-17 09:30:00,114.37,115.34,113.83,113.88,41783.0,108.3044,109.223,107.7931,107.8404,41783.0
2022-02-17 10:00:00,114.02,115.5,114.02,115.37,24232.0,107.973,109.3745,107.973,109.2514,24232.0
2022-02-17 10:30:00,115.3,116.03,115.29,115.9,30240.0,109.1851,109.8764,109.1756,109.7533,30240.0
2022-02-17 11:00:00,115.9,116.3,115.65,115.65,19001.0,109.7533,110.1321,109.5166,109.5166,19001.0
2022-02-17 11:30:00,115.57,116.29,115.28,116.18,33594.0,109.4408,110.1226,109.1662,110.0184,33594.0
2022-02-17 12:00:00,116.12,116.2,115.94,116.16,24461.0,109.9616,110.0374,109.7912,109.9995,24461.0
2022-02-17 12:30:00,116.19,116.24,115.58,115.59,23196.0,110.0279,110.0753,109.4503,109.4597,23196.0
2022-02-17 13:00:00,115.66,115.89,115.46,115.84,17629.0,109.526,109.7438,109.3366,109.6965,17629.0
2022-02-17 13:30:00,115.87,116.84,115.67,116.16,116964.0,109.7249,110.6434,109.5355,109.9995,116964.0
2022-02-17 14:00:00,116.07,116.19,115.8,115.92,19313.0,109.9143,110.0279,109.6586,109.7722,19313.0
2022-02-17 14:30:00,115.92,116.09,115.46,115.63,87402.0,109.7722,109.9332,109.3366,109.4976,87402.0
2022-02-17 15:00:00,115.63,115.8,115.09,115.14,22719.0,109.4976,109.6586,108.9863,109.0336,22719.0
2022-02-17 15:30:00,115.11,115.23,114.55,114.55,141706.0,109.0052,109.1188,108.4749,108.4749,141706.0
2022-02-18 09:30:00,114.42,115.7,114.42,115.33,25114.0,108.3518,109.5639,108.3518,109.2135,25114.0
2022-02-18 10:00:00,115.33,115.51,114.31,114.31,13540.0,109.2135,109.384,108.2476,108.2476,13540.0
2022-02-18 10:30:00,114.33,114.51,113.97,113.99,18440.0,108.2666,108.437,107.9257,107.9446,18440.0
2022-02-18 11:00:00,113.9,114.0,113.34,113.7,19389.0,107.8594,107.9541,107.3291,107.67,19389.0
2022-02-18 11:30:00,113.69,113.84,113.31,113.4,13173.0,107.6605,107.8025,107.3007,107.3859,13173.0
2022-02-18 12:00:00,113.44,114.37,113.34,113.88,15814.0,107.4238,108.3044,107.3291,107.8404,15814.0
2022-02-18 12:30:00,113.88,114.08,113.5,113.87,10456.0,107.8404,108.0298,107.4806,107.831,10456.0
2022-02-18 13:00:00,113.81,114.11,113.68,113.85,13378.0,107.7741,108.0582,107.651,107.812,13378.0
2022-02-18 13:30:00,113.85,114.55,113.8,114.31,16892.0,107.812,108.4749,107.7647,108.2476,16892.0
2022-02-18 14:00:00,114.31,114.87,114.12,114.86,20552.0,108.2476,108.7779,108.0677,108.7685,20552.0
2022-02-18 14:30:00,114.89,114.97,114.28,114.67,16736.0,108.7969,108.8726,108.2192,108.5885,16736.0
2022-02-18 15:00:00,114.8,114.89,114.25,114.42,17686.0,108.7116,108.7969,108.1908,108.3518,17686.0
2022-02-18 15:30:00,114.39,114.64,114.03,114.16,83975.0,108.3234,108.5601,107.9825,108.1056,83975.0
2022-02-22 09:30:00,113.74,115.22,113.15,114.73,21277.0,107.7079,109.1094,107.1491,108.6453,21277.0
2022-02-22 10:00:00,114.74,114.97,114.3,114.51,15729.0,108.6548,108.8726,108.2382,108.437,15729.0
2022-02-22 10:30:00,114.5,114.5,113.8,113.8,17588.0,108.4275,108.4275,107.7647,107.7647,17588.0
2022-02-22 11:00:00,113.87,114.05,113.46,113.69,10946.0,107.831,108.0014,107.4427,107.6605,10946.0
2022-02-22 11:30:00,113.78,114.43,113.76,114.19,12200.0,107.7457,108.3613,107.7268,108.134,12200.0
2022-02-22 12:00:00,114.15,114.27,113.93,113.98,12301.0,108.0961,108.2097,107.8878,107.9351,12301.0
2022-02-22 12:30:00,113.97,114.02,113.39,113.41,9558.0,107.9257,107.973,107.3764,107.3954,9558.0
2022-02-22 13:00:00,113.47,113.72,113.16,113.51,11841.0,107.4522,107.6889,107.1586,107.49,11841.0
2022-02-22 13:30:00,113.36,113.67,112.88,112.94,13324.0,107.348,107.6416,106.8935,106.9503,13324.0
2022-02-22 14:00:00,112.9,113.13,112.51,112.79,13061.0,106.9124,107.1302,106.5431,106.8082,13061.0
2022-02-22 14:30:00,112.77,113.93,112.61,113.62,21445.0,106.7893,107.8878,106.6378,107.5942,21445.0
2022-02-22 15:00:00,113.62,114.13,113.62,113.84,29074.0,107.5942,108.0772,107.5942,107.8025,29074.0
2022-02-22 15:30:00,113.83,114.2,113.16,113.51,114406.0,107.7931,108.1435,107.1586,107.49,114406.0
2022-02-23 09:30:00,113.91,114.42,112.87,113.17,22871.0,107.8688,108.3518,106.884,107.1681,22871.0
2022-02-23 10:00:00,113.12,113.12,111.52,111.58,20314.0,107.1207,107.1207,105.6056,105.6624,20314.0
2022-02-23 10:30:00,111.58,112.07,111.46,111.48,15008.0,105.6624,106.1264,105.5488,105.5677,15008.0
2022-02-23 11:00:00,111.47,111.56,110.95,111.03,18270.0,105.5582,105.6435,105.0658,105.1416,18270.0
2022-02-23 11:30:00,111.07,111.47,110.95,111.11,28879.0,105.1795,105.5582,105.0658,105.2173,28879.0
2022-02-23 12:00:00,111.16,111.9,110.91,111.87,36491.0,105.2647,105.9654,105.0279,105.937,36491.0
2022-02-23 12:30:00,111.9,111.93,111.23,111.27,16122.0,105.9654,105.9938,105.331,105.3688,16122.0
2022-02-23 13:00:00,111.23,111.24,110.8,110.92,20315.0,105.331,105.3404,104.9238,105.0374,20315.0
2022-02-23 13:30:00,110.94,111.04,110.28,110.78,29251.0,105.0563,105.151,104.4314,104.9048,29251.0
2022-02-23 14:00:00,110.77,111.0,109.65,109.66,54116.0,104.8954,105.1132,103.8348,103.8442,54116.0
2022-02-23 14:30:00,109.72,109.99,109.27,109.49,45458.0,103.9011,104.1567,103.4749,103.6832,45458.0
2022-02-23 15:00:00,109.54,109.62,109.24,109.56,39273.0,103.7306,103.8064,103.4465,103.7495,39273.0
2022-02-23 15:30:00,109.5,109.65,109.0,109.56,203702.0,103.6927,103.8348,103.2192,103.7495,203702.0
2022-02-24 09:30:00,107.41,108.59,106.82,108.35,41386.0,101.7136,102.831,101.1549,102.6037,41386.0
2022-02-24 10:00:00,108.28,108.82,107.34,108.74,47404.0,102.5374,103.0488,101.6473,102.973,47404.0
2022-02-24 10:30:00,108.58,109.28,108.34,108.62,33918.0,102.8215,103.4844,102.5942,102.8594,33918.0
2022-02-24 11:00:00,108.39,109.23,108.23,108.49,50929.0,102.6416,103.437,102.4901,102.7363,50929.0
2022-02-24 11:30:00,108.45,109.09,108.25,108.93,18785.0,102.6984,103.3045,102.509,103.1529,18785.0
2022-02-24 12:00:00,108.97,109.0,108.3,108.93,24259.0,103.1908,103.2192,102.5564,103.1529,24259.0
2022-02-24 12:30:00,108.93,109.22,108.37,108.37,24202.0,103.1529,103.4276,102.6226,102.6226,24202.0
2022-02-24 13:00:00,108.37,109.1,108.35,108.56,20972.0,102.6226,103.3139,102.6037,102.8026,20972.0
2022-02-24 13:30:00,108.55,109.54,108.5,108.7,29070.0,102.7931,103.7306,102.7458,102.9351,29070.0
2022-02-24 14:00:00,108.71,109.94,108.6,109.91,26941.0,102.9446,104.1094,102.8404,104.081,26941.0
2022-02-24 14:30:00,109.98,110.57,109.83,110.48,46783.0,104.1473,104.706,104.0052,104.6207,46783.0
2022-02-24 15:00:00,110.49,111.05,110.01,110.19,76018.0,104.6302,105.1605,104.1757,104.3461,76018.0
2022-02-24 15:30:00,110.14,111.93,110.13,111.71,199659.0,104.2988,105.9938,104.2893,105.7855,199659.0
2022-02-25 09:30:00,111.78,112.7,111.32,112.22,31154.0,105.8518,106.723,105.4162,106.2685,31154.0
2022-02-25 10:00:00,112.17,112.74,111.75,112.66,31742.0,106.2211,106.7609,105.8234,106.6851,31742.0
2022-02-25 10:30:00,112.66,113.05,112.26,112.41,18935.0,106.6851,107.0544,106.3063,106.4484,18935.0
2022-02-25 11:00:00,112.62,113.47,112.56,113.11,28241.0,106.6473,107.4522,106.5904,107.1113,28241.0
2022-02-25 11:30:00,113.14,113.68,112.85,113.63,61167.0,107.1397,107.651,106.8651,107.6037,61167.0
2022-02-25 12:00:00,113.63,113.82,113.54,113.8,11509.0,107.6037,107.7836,107.5185,107.7647,11509.0
2022-02-25 12:30:00,114.04,114.25,113.98,114.05,20323.0,107.9919,108.1908,107.9351,108.0014,20323.0
2022-02-25 13:00:00,114.03,114.44,114.0,114.33,24445.0,107.9825,108.3707,107.9541,108.2666,24445.0
2022-02-25 13:30:00,114.38,114.96,114.24,114.36,18890.0,108.3139,108.8631,108.1813,108.295,18890.0
2022-02-25 14:00:00,114.25,114.54,114.13,114.4,17248.0,108.1908,108.4654,108.0772,108.3328,17248.0
2022-02-25 14:30:00,114.46,114.58,114.1,114.45,39194.0,108.3897,108.5033,108.0488,108.3802,39194.0
2022-02-25 15:00:00,114.38,115.25,114.28,114.98,35218.0,108.3139,109.1378,108.2192,108.8821,35218.0
2022-02-25 15:30:00,115.03,115.35,114.68,115.1,97327.0,108.9294,109.2325,108.598,108.9957,97327.0
2022-02-28 09:30:00,114.35,115.12,114.12,114.77,21654.0,108.2855,109.0147,108.0677,108.6832,21654.0
2022-02-28 10:00:00,114.66,114.85,113.73,114.25,14461.0,108.5791,108.759,107.6984,108.1908,14461.0
2022-02-28 10:30:00,114.2,114.54,114.04,114.29,17497.0,108.1435,108.4654,107.9919,108.2287,17497.0
2022-02-28 11:00:00,114.36,114.94,114.15,114.87,15190.0,108.295,108.8442,108.0961,108.7779,15190.0
2022-02-28 11:30:00,114.7,114.92,114.29,114.69,10908.0,108.6169,108.8253,108.2287,108.6075,10908.0
2022-02-28 12:00:00,114.69,114.76,113.44,113.67,20968.0,108.6075,108.6738,107.4238,107.6416,20968.0
2022-02-28 12:30:00,113.81,113.94,113.3,113.84,16588.0,107.7741,107.8972,107.2912,107.8025,16588.0
2022-02-28 13:00:00,113.91,114.17,113.41,114.11,31785.0,107.8688,108.115,107.3954,108.0582,31785.0
2022-02-28 13:30:00,114.19,114.6,113.91,114.26,24841.0,108.134,108.5222,107.8688,108.2003,24841.0
2022-02-28 14:00:00,114.2,114.2,112.87,113.11,25913.0,108.1435,108.1435,106.884,107.1113,25913.0
2022-02-28 14:30:00,113.14,113.52,113.01,113.43,14090.0,107.1397,107.4995,107.0166,107.4143,14090.0
2022-02-28 15:00:00,113.43,113.69,112.9,113.57,29001.0,107.4143,107.6605,106.9124,107.5469,29001.0
2022-02-28 15:30:00,113.53,114.62,112.99,114.47,83288.0,107.509,108.5412,106.9976,108.3991,83288.0
2022-03-01 09:30:00,113.98,115.04,113.72,113.72,33675.0,107.9351,108.9389,107.6889,107.6889,33675.0
2022-03-01 10:00:00,113.92,114.19,113.43,113.57,23766.0,107.8783,108.134,107.4143,107.5469,23766.0
2022-03-01 10:30:00,113.62,113.67,112.13,112.95,18599.0,107.5942,107.6416,106.1832,106.9597,18599.0
2022-03-01 11:00:00,112.78,113.79,112.78,113.63,24754.0,106.7988,107.7552,106.7988,107.6037,24754.0
2022-03-01 11:30:00,113.89,113.89,112.77,113.0,20446.0,107.8499,107.8499,106.7893,107.0071,20446.0
2022-03-01 12:00:00,113.01,113.83,112.7,113.82,22838.0,107.0166,107.7931,106.723,107.7836,22838.0
2022-03-01 12:30:00,113.76,114.64,113.64,114.42,33219.0,107.7268,108.5601,107.6132,108.3518,33219.0
2022-03-01 13:00:00,114.4,114.78,114.08,114.2,35099.0,108.3328,108.6927,108.0298,108.1435,35099.0
2022-03-01 13:30:00,114.28,114.85,114.28,114.71,35222.0,108.2192,108.759,108.2192,108.6264,35222.0
2022-03-01 14:00:00,114.72,115.7,114.44,115.67,58230.0,108.6359,109.5639,108.3707,109.5355,58230.0
2022-03-01 14:30:00,115.62,115.87,114.93,114.99,20665.0,109.4881,109.7249,108.8347,108.8916,20665.0
2022-03-01 15:00:00,114.94,115.47,114.88,115.09,30277.0,108.8442,109.3461,108.7874,108.9863,30277.0
2022-03-01 15:30:00,115.1,115.13,114.0,114.66,142097.0,108.9957,109.0241,107.9541,108.5791,142097.0
2022-03-02 09:30:00,115.86,116.61,115.23,116.61,30576.0,109.7154,110.4256,109.1188,110.4256,30576.0
2022-03-02 10:00:00,116.45,117.38,116.04,117.29,53282.0,110.2741,111.1548,109.8859,111.0696,53282.0
2022-03-02 10:30:00,117.35,117.88,116.97,117.47,20402.0,111.1264,111.6283,110.7666,111.24,20402.0
2022-03-02 11:00:00,117.89,118.19,117.52,117.89,33321.0,111.6378,111.9218,111.2874,111.6378,33321.0
2022-03-02 11:30:00,117.86,118.29,117.51,117.57,56786.0,111.6093,112.0165,111.2779,111.3347,56786.0
2022-03-02 12:00:00,117.74,117.99,117.51,117.83,15394.0,111.4957,111.7325,111.2779,111.5809,15394.0
2022-03-02 12:30:00,117.8,117.98,117.54,117.91,19168.0,111.5525,111.723,111.3063,111.6567,19168.0
2022-03-02 13:00:00,117.97,118.35,117.76,118.08,15022.0,111.7135,112.0734,111.5147,111.8177,15022.0
2022-03-02 13:30:00,118.09,118.38,117.99,118.26,20311.0,111.8272,112.1018,111.7325,111.9881,20311.0
2022-03-02 14:00:00,118.23,118.4,117.63,117.75,15440.0,111.9597,112.1207,111.3915,111.5052,15440.0
2022-03-02 14:30:00,117.64,117.8,117.26,117.6,17382.0,111.401,111.5525,111.0412,111.3631,17382.0
2022-03-02 15:00:00,117.59,117.71,117.35,117.65,24401.0,111.3537,111.4673,111.1264,111.4105,24401.0
2022-03-02 15:30:00,117.67,117.98,117.29,117.41,99218.0,111.4294,111.723,111.0696,111.1832,99218.0
2022-03-03 09:30:00,118.53,119.26,117.95,118.04,25429.0,112.2438,112.9351,111.6946,111.7798,25429.0
2022-03-03 10:00:00,118.46,118.6,117.54,117.88,23617.0,112.1775,112.3101,111.3063,111.6283,23617.0
2022-03-03 10:30:00,117.84,118.23,117.56,117.77,45578.0,111.5904,111.9597,111.3253,111.5241,45578.0
2022-03-03 11:00:00,117.84,118.12,117.57,117.98,21484.0,111.5904,111.8556,111.3347,111.723,21484.0
2022-03-03 11:30:00,118.08,118.91,117.99,118.44,32281.0,111.8177,112.6037,111.7325,112.1586,32281.0
2022-03-03 12:00:00,118.41,118.68,118.03,118.09,25042.0,112.1302,112.3859,111.7703,111.8272,25042.0
2022-03-03 12:30:00,118.09,119.12,118.09,118.83,29681.0,111.8272,112.8025,111.8272,112.5279,29681.0
2022-03-03 13:00:00,118.82,118.83,118.37,118.71,16961.0,112.5184,112.5279,112.0923,112.4143,16961.0
2022-03-03 13:30:00,118.67,118.92,118.17,118.52,30840.0,112.3764,112.6131,111.9029,112.2343,30840.0
2022-03-03 14:00:00,118.61,118.93,118.21,118.21,32120.0,112.3196,112.6226,111.9408,111.9408,32120.0
2022-03-03 14:30:00,118.32,118.51,117.89,117.97,34473.0,112.045,112.2249,111.6378,111.7135,34473.0
2022-03-03 15:00:00,117.98,118.47,117.67,118.47,37034.0,111.723,112.187,111.4294,112.187,37034.0
2022-03-03 15:30:00,118.47,118.47,117.61,117.72,181780.0,112.187,112.187,111.3726,111.4768,181780.0
2022-03-04 09:30:00,116.49,117.36,116.15,116.88,50965.0,110.312,111.1359,109.99,110.6813,50965.0
2022-03-04 10:00:00,116.8,116.82,116.29,116.77,130939.0,110.6056,110.6245,110.1226,110.5772,130939.0
2022-03-04 10:30:00,116.76,116.96,116.58,116.65,41150.0,110.5677,110.7571,110.3972,110.4635,41150.0
2022-03-04 11:00:00,116.59,116.84,116.28,116.63,36782.0,110.4067,110.6434,110.1131,110.4446,36782.0
2022-03-04 11:30:00,116.58,117.12,116.55,116.69,18717.0,110.3972,110.9086,110.3688,110.5014,18717.0
2022-03-04 12:00:00,116.74,117.62,116.5,117.22,32539.0,110.5487,111.3821,110.3215,111.0033,32539.0
2022-03-04 12:30:00,117.19,117.66,117.09,117.59,11260.0,110.9749,111.42,110.8802,111.3537,11260.0
2022-03-04 13:00:00,117.57,117.94,117.31,117.6,66762.0,111.3347,111.6851,111.0885,111.3631,66762.0
2022-03-04 13:30:00,117.66,117.78,117.3,117.3,21765.0,111.42,111.5336,111.079,111.079,21765.0
2022-03-04 14:00:00,117.34,117.8,117.0,117.59,26189.0,111.1169,111.5525,110.795,111.3537,26189.0
2022-03-04 14:30:00,117.65,117.96,116.71,117.04,39163.0,111.4105,111.704,110.5203,110.8328,39163.0
2022-03-04 15:00:00,116.98,117.72,116.93,117.53,63390.0,110.776,111.4768,110.7287,111.2969,63390.0
2022-03-04 15:30:00,117.59,117.69,116.99,117.35,132049.0,111.3537,111.4484,110.7855,111.1264,132049.0
2022-03-07 09:30:00,117.47,118.59,116.59,118.04,30805.0,111.24,112.3006,110.4067,111.7798,30805.0
2022-03-07 10:00:00,118.04,118.33,117.17,117.3,20978.0,111.7798,112.0544,110.9559,111.079,20978.0
2022-03-07 10:30:00,117.34,117.78,117.15,117.46,28325.0,111.1169,111.5336,110.937,111.2306,28325.0
2022-03-07 11:00:00,117.41,117.6,116.41,116.65,36392.0,111.1832,111.3631,110.2362,110.4635,36392.0
2022-03-07 11:30:00,116.57,116.6,115.52,115.61,23469.0,110.3878,110.4162,109.3935,109.4787,23469.0
2022-03-07 12:00:00,115.53,116.32,115.53,116.17,26862.0,109.4029,110.151,109.4029,110.009,26862.0
2022-03-07 12:30:00,116.11,116.97,115.93,116.4,31479.0,109.9522,110.7666,109.7817,110.2268,31479.0
2022-03-07 13:00:00,116.46,116.68,115.95,116.43,27849.0,110.2836,110.4919,109.8006,110.2552,27849.0
2022-03-07 13:30:00,116.34,116.49,115.8,115.91,38178.0,110.17,110.312,109.6586,109.7628,38178.0
2022-03-07 14:00:00,115.86,116.39,115.86,116.07,26654.0,109.7154,110.2173,109.7154,109.9143,26654.0
2022-03-07 14:30:00,115.89,116.05,115.17,115.41,21812.0,109.7438,109.8953,109.062,109.2893,21812.0
2022-03-07 15:00:00,115.45,115.8,115.15,115.77,32686.0,109.3272,109.6586,109.0431,109.6302,32686.0
2022-03-07 15:30:00,115.74,115.75,114.72,114.77,134781.0,109.6018,109.6113,108.6359,108.6832,134781.0
2022-03-08 09:30:00,115.25,116.73,114.97,115.84,41033.0,109.1378,110.5393,108.8726,109.6965,41033.0
2022-03-08 10:00:00,115.72,115.97,113.93,113.93,40903.0,109.5828,109.8196,107.8878,107.8878,40903.0
2022-03-08 10:30:00,113.87,114.91,113.7,114.33,29154.0,107.831,108.8158,107.67,108.2666,29154.0
2022-03-08 11:00:00,114.36,114.36,112.94,113.07,22766.0,108.295,108.295,106.9503,107.0734,22766.0
2022-03-08 11:30:00,112.95,113.1,112.16,112.64,17528.0,106.9597,107.1018,106.2116,106.6662,17528.0
2022-03-08 12:00:00,112.81,114.05,112.71,114.05,29181.0,106.8272,108.0014,106.7325,108.0014,29181.0
2022-03-08 12:30:00,114.1,114.46,113.73,114.14,29794.0,108.0488,108.3897,107.6984,108.0866,29794.0
2022-03-08 13:00:00,114.09,114.63,113.82,113.9,25470.0,108.0393,108.5507,107.7836,107.8594,25470.0
2022-03-08 13:30:00,113.95,113.95,112.58,112.65,54010.0,107.9067,107.9067,106.6094,106.6757,54010.0
2022-03-08 14:00:00,112.58,112.85,111.93,112.79,55785.0,106.6094,106.8651,105.9938,106.8082,55785.0
2022-03-08 14:30:00,112.85,112.88,112.06,112.47,49709.0,106.8651,106.8935,106.1169,106.5052,49709.0
2022-03-08 15:00:00,112.48,112.89,111.52,111.56,36948.0,106.5147,106.9029,105.6056,105.6435,36948.0
2022-03-08 15:30:00,111.59,112.09,111.33,111.4,269368.0,105.6719,106.1454,105.4257,105.492,269368.0
2022-03-09 09:30:00,113.37,114.77,113.37,114.11,23481.0,107.3575,108.6832,107.3575,108.0582,23481.0
2022-03-09 10:00:00,114.2,115.47,114.19,115.38,19534.0,108.1435,109.3461,108.134,109.2609,19534.0
2022-03-09 10:30:00,115.32,115.71,114.85,115.68,41599.0,109.2041,109.5734,108.759,109.545,41599.0
2022-03-09 11:00:00,115.7,115.78,115.06,115.26,16519.0,109.5639,109.6397,108.9578,109.1472,16519.0
2022-03-09 11:30:00,115.24,115.81,115.22,115.58,15219.0,109.1283,109.6681,109.1094,109.4503,15219.0
2022-03-09 12:00:00,115.59,115.85,115.41,115.55,12792.0,109.4597,109.7059,109.2893,109.4219,12792.0
2022-03-09 12:30:00,115.55,115.87,115.5,115.87,8735.0,109.4219,109.7249,109.3745,109.7249,8735.0
2022-03-09 13:00:00,115.83,115.85,115.27,115.76,11029.0,109.687,109.7059,109.1567,109.6207,11029.0
2022-03-09 13:30:00,115.73,115.74,114.79,115.33,14739.0,109.5923,109.6018,108.7022,109.2135,14739.0
2022-03-09 14:00:00,115.28,115.96,115.28,115.79,19190.0,109.1662,109.8101,109.1662,109.6491,19190.0
2022-03-09 14:30:00,115.87,116.17,115.42,115.52,18993.0,109.7249,110.009,109.2988,109.3935,18993.0
2022-03-09 15:00:00,115.48,115.6,115.06,115.32,62167.0,109.3556,109.4692,108.9578,109.2041,62167.0
2022-03-09 15:30:00,115.3,115.37,114.19,114.62,99873.0,109.1851,109.2514,108.134,108.5412,99873.0
2022-03-10 09:30:00,113.08,114.29,113.08,113.61,22925.0,107.0829,108.2287,107.0829,107.5847,22925.0
2022-03-10 10:00:00,113.77,113.84,112.78,112.86,20974.0,107.7363,107.8025,106.7988,106.8745,20974.0
2022-03-10 10:30:00,112.68,113.23,112.21,112.21,16781.0,106.7041,107.2249,106.259,106.259,16781.0
2022-03-10 11:00:00,112.25,113.02,112.1,112.4,27724.0,106.2969,107.026,106.1548,106.4389,27724.0
2022-03-10 11:30:00,112.49,112.52,111.81,112.01,14998.0,106.5241,106.5526,105.8802,106.0696,14998.0
2022-03-10 12:00:00,112.27,113.26,112.27,113.17,13465.0,106.3158,107.2533,106.3158,107.1681,13465.0
2022-03-10 12:30:00,113.19,113.19,112.68,112.92,9023.0,107.187,107.187,106.7041,106.9313,9023.0
2022-03-10 13:00:00,112.89,113.12,112.69,112.82,16055.0,106.9029,107.1207,106.7135,106.8366,16055.0
2022-03-10 13:30:00,112.71,113.51,112.69,113.08,13829.0,106.7325,107.49,106.7135,107.0829,13829.0
2022-03-10 14:00:00,113.1,113.47,113.01,113.39,13362.0,107.1018,107.4522,107.0166,107.3764,13362.0
2022-03-10 14:30:00,113.44,113.56,113.0,113.0,24497.0,107.4238,107.5374,107.0071,107.0071,24497.0
2022-03-10 15:00:00,113.05,113.08,112.43,112.55,21967.0,107.0544,107.0829,106.4673,106.581,21967.0
2022-03-10 15:30:00,112.61,113.08,112.34,112.87,79501.0,106.6378,107.0829,106.3821,106.884,79501.0
2022-03-11 09:30:00,113.77,113.99,113.22,113.53,21529.0,107.7363,107.9446,107.2154,107.509,21529.0
2022-03-11 10:00:00,113.53,113.63,112.69,112.81,19268.0,107.509,107.6037,106.7135,106.8272,19268.0
2022-03-11 10:30:00,112.79,112.82,112.29,112.68,17257.0,106.8082,106.8366,106.3348,106.7041,17257.0
2022-03-11 11:00:00,112.65,113.02,112.31,112.98,19477.0,106.6757,107.026,106.3537,106.9882,19477.0
2022-03-11 11:30:00,112.98,113.19,112.82,112.9,17389.0,106.9882,107.187,106.8366,106.9124,17389.0
2022-03-11 12:00:00,112.9,113.03,112.62,112.7,8060.0,106.9124,107.0355,106.6473,106.723,8060.0
2022-03-11 12:30:00,112.75,112.79,112.26,112.47,12156.0,106.7704,106.8082,106.3063,106.5052,12156.0
2022-03-11 13:00:00,112.49,112.7,112.25,112.36,15615.0,106.5241,106.723,106.2969,106.401,15615.0
2022-03-11 13:30:00,112.37,113.02,112.29,112.37,13873.0,106.4105,107.026,106.3348,106.4105,13873.0
2022-03-11 14:00:00,112.34,112.55,112.19,112.28,7519.0,106.3821,106.581,106.2401,106.3253,7519.0
2022-03-11 14:30:00,112.3,112.3,111.7,111.83,8977.0,106.3442,106.3442,105.776,105.8991,8977.0
2022-03-11 15:00:00,111.85,111.85,111.57,111.62,10747.0,105.9181,105.9181,105.6529,105.7003,10747.0
2022-03-11 15:30:00,111.57,111.77,111.28,111.3,54984.0,105.6529,105.8423,105.3783,105.3973,54984.0
2022-03-14 09:30:00,112.15,112.15,110.01,111.43,22602.0,106.2022,106.2022,104.1757,105.5204,22602.0
2022-03-14 10:00:00,111.32,112.01,111.26,112.01,24376.0,105.4162,106.0696,105.3594,106.0696,24376.0
2022-03-14 10:30:00,112.08,113.63,112.06,113.21,44507.0,106.1359,107.6037,106.1169,107.206,44507.0
2022-03-14 11:00:00,113.22,113.53,112.85,113.26,21028.0,107.2154,107.509,106.8651,107.2533,21028.0
2022-03-14 11:30:00,113.26,113.28,112.1,112.15,9914.0,107.2533,107.2722,106.1548,106.2022,9914.0
2022-03-14 12:00:00,112.15,112.15,111.71,111.77,13459.0,106.2022,106.2022,105.7855,105.8423,13459.0
2022-03-14 12:30:00,111.99,112.26,111.69,111.74,9742.0,106.0507,106.3063,105.7666,105.8139,9742.0
2022-03-14 13:00:00,111.73,111.78,111.24,111.24,17521.0,105.8045,105.8518,105.3404,105.3404,17521.0
2022-03-14 13:30:00,111.31,111.36,110.5,110.52,22325.0,105.4067,105.4541,104.6397,104.6586,22325.0
2022-03-14 14:00:00,110.66,111.09,110.54,110.67,16415.0,104.7912,105.1984,104.6776,104.8007,16415.0
2022-03-14 14:30:00,110.71,111.16,110.7,111.13,17890.0,104.8385,105.2647,104.8291,105.2363,17890.0
2022-03-14 15:00:00,111.09,111.44,110.93,111.44,15186.0,105.1984,105.5298,105.0469,105.5298,15186.0
2022-03-14 15:30:00,111.42,111.97,111.15,111.95,75683.0,105.5109,106.0317,105.2552,106.0128,75683.0
2022-03-15 09:30:00,112.35,113.35,111.94,112.72,17195.0,106.7726,107.723,106.383,107.1243,17195.0
2022-03-15 10:00:00,112.72,113.46,112.58,113.29,19311.0,107.1243,107.8275,106.9912,107.666,19311.0
2022-03-15 10:30:00,113.37,113.74,113.21,113.4,30051.0,107.742,108.0936,107.5899,107.7705,30051.0
2022-03-15 11:00:00,113.47,114.08,113.36,113.83,15620.0,107.837,108.4168,107.7325,108.1792,15620.0
2022-03-15 11:30:00,113.8,114.03,113.07,113.22,15964.0,108.1507,108.3692,107.4569,107.5994,15964.0
2022-03-15 12:00:00,113.38,113.79,112.98,113.7,15769.0,107.7515,108.1411,107.3714,108.0556,15769.0
2022-03-15 12:30:00,113.75,114.21,113.71,114.08,22113.0,108.1031,108.5403,108.0651,108.4168,22113.0
2022-03-15 13:00:00,114.08,114.22,113.31,113.32,17532.0,108.4168,108.5498,107.685,107.6945,17532.0
2022-03-15 13:30:00,113.37,113.89,113.31,113.76,8721.0,107.742,108.2362,107.685,108.1126,8721.0
2022-03-15 14:00:00,113.8,113.94,113.46,113.63,12283.0,108.1507,108.2837,107.8275,107.9891,12283.0
2022-03-15 14:30:00,113.54,114.54,113.46,114.45,11729.0,107.9036,108.8539,107.8275,108.7684,11729.0
2022-03-15 15:00:00,114.47,114.77,114.33,114.7,17177.0,108.7874,109.0725,108.6543,109.006,17177.0
2022-03-15 15:30:00,114.81,114.93,114.37,114.57,91882.0,109.1105,109.2246,108.6924,108.8824,91882.0
2022-03-16 09:30:00,115.27,116.89,114.78,116.14,10539.0,109.5477,111.0873,109.082,110.3745,10539.0
2022-03-16 10:00:00,115.72,116.51,115.51,116.5,9758.0,109.9753,110.7261,109.7758,110.7166,9758.0
2022-03-16 10:30:00,116.52,116.64,115.76,116.1,51934.0,110.7356,110.8497,110.0134,110.3365,51934.0
2022-03-16 11:00:00,116.22,116.78,115.62,116.7,22071.0,110.4505,110.9827,109.8803,110.9067,22071.0
2022-03-16 11:30:00,116.78,117.17,116.61,117.15,11591.0,110.9827,111.3534,110.8212,111.3343,11591.0
2022-03-16 12:00:00,117.03,117.71,116.97,117.71,31738.0,111.2203,111.8666,111.1633,111.8666,31738.0
2022-03-16 12:30:00,117.52,117.71,116.64,116.74,7247.0,111.686,111.8666,110.8497,110.9447,7247.0
2022-03-16 13:00:00,116.93,116.94,116.47,116.47,8953.0,111.1253,111.1348,110.6881,110.6881,8953.0
2022-03-16 13:30:00,116.47,116.47,115.95,116.3,10213.0,110.6881,110.6881,110.1939,110.5265,10213.0
2022-03-16 14:00:00,116.2,116.2,114.51,114.59,23833.0,110.4315,110.4315,108.8254,108.9014,23833.0
2022-03-16 14:30:00,114.54,114.9,114.15,114.39,44864.0,108.8539,109.196,108.4833,108.7114,44864.0
2022-03-16 15:00:00,114.57,115.47,114.37,115.47,18906.0,108.8824,109.7377,108.6924,109.7377,18906.0
2022-03-16 15:30:00,115.53,116.54,115.28,116.54,72444.0,109.7948,110.7546,109.5572,110.7546,72444.0
2022-03-17 09:30:00,115.51,116.57,114.78,116.26,18835.0,109.7758,110.7831,109.082,110.4885,18835.0
2022-03-17 10:00:00,116.37,117.39,116.37,117.0,13189.0,110.5931,111.5624,110.5931,111.1918,13189.0
2022-03-17 10:30:00,116.95,117.25,116.61,116.9,10261.0,111.1443,111.4294,110.8212,111.0968,10261.0
2022-03-17 11:00:00,116.84,117.2,116.73,117.11,11191.0,111.0397,111.3819,110.9352,111.2963,11191.0
2022-03-17 11:30:00,117.13,117.73,117.12,117.51,15199.0,111.3153,111.8856,111.3058,111.6765,15199.0
2022-03-17 12:00:00,117.49,118.01,117.43,117.89,10304.0,111.6575,112.1517,111.6005,112.0376,10304.0
2022-03-17 12:30:00,117.93,118.15,117.78,118.09,18121.0,112.0756,112.2847,111.9331,112.2277,18121.0
2022-03-17 13:00:00,118.05,118.49,117.82,118.45,12903.0,112.1897,112.6078,111.9711,112.5698,12903.0
2022-03-17 13:30:00,118.42,118.67,118.37,118.55,14511.0,112.5413,112.7789,112.4938,112.6649,14511.0
2022-03-17 14:00:00,118.62,118.65,117.92,117.92,16959.0,112.7314,112.7599,112.0661,112.0661,16959.0
2022-03-17 14:30:00,117.91,118.66,117.9,118.36,46851.0,112.0566,112.7694,112.0471,112.4843,46851.0
2022-03-17 15:00:00,118.3,118.3,117.5,117.51,21921.0,112.4273,112.4273,111.667,111.6765,21921.0
2022-03-17 15:30:00,117.52,118.02,117.51,117.85,77473.0,111.686,112.1612,111.6765,111.9996,77473.0
2022-03-18 09:30:00,117.83,117.84,116.15,117.34,65555.0,111.9806,111.9901,110.384,111.5149,65555.0
2022-03-18 10:00:00,117.19,117.44,116.65,117.23,9368.0,111.3724,111.61,110.8592,111.4104,9368.0
2022-03-18 10:30:00,117.12,117.17,116.32,116.33,13526.0,111.3058,111.3534,110.5456,110.5551,13526.0
2022-03-18 11:00:00,116.43,117.0,116.43,116.48,10234.0,110.6501,111.1918,110.6501,110.6976,10234.0
2022-03-18 11:30:00,116.55,116.89,116.41,116.59,6013.0,110.7641,111.0873,110.6311,110.8021,6013.0
2022-03-18 12:00:00,116.61,117.46,116.61,117.41,5743.0,110.8212,111.629,110.8212,111.5814,5743.0
2022-03-18 12:30:00,117.5,117.66,117.45,117.6,6715.0,111.667,111.819,111.6195,111.762,6715.0
2022-03-18 13:00:00,117.65,117.95,117.49,117.95,6683.0,111.8095,112.0946,111.6575,112.0946,6683.0
2022-03-18 13:30:00,117.85,118.15,117.83,118.15,11616.0,111.9996,112.2847,111.9806,112.2847,11616.0
2022-03-18 14:00:00,118.15,118.2,117.77,117.88,10203.0,112.2847,112.3322,111.9236,112.0281,10203.0
2022-03-18 14:30:00,117.9,118.22,117.62,117.63,13225.0,112.0471,112.3512,111.781,111.7905,13225.0
2022-03-18 15:00:00,117.72,117.98,117.65,117.97,31113.0,111.8761,112.1231,111.8095,112.1136,31113.0
2022-03-18 15:30:00,118.0,118.38,117.62,118.04,107288.0,112.1422,112.5033,111.781,112.1802,107288.0
2022-03-21 09:30:00,117.63,118.46,117.16,117.35,14305.0,111.7905,112.5793,111.3439,111.5244,14305.0
2022-03-21 10:00:00,117.44,118.27,117.41,117.76,11435.0,111.61,112.3988,111.5814,111.9141,11435.0
2022-03-21 10:30:00,117.76,118.51,117.55,118.44,15013.0,111.9141,112.6268,111.7145,112.5603,15013.0
2022-03-21 11:00:00,118.29,118.52,118.09,118.38,6861.0,112.4178,112.6363,112.2277,112.5033,6861.0
2022-03-21 11:30:00,118.32,118.69,118.03,118.54,11212.0,112.4463,112.7979,112.1707,112.6553,11212.0
2022-03-21 12:00:00,118.62,118.93,118.46,118.6,48434.0,112.7314,113.026,112.5793,112.7124,48434.0
2022-03-21 12:30:00,118.69,118.69,117.43,117.5,11461.0,112.7979,112.7979,111.6005,111.667,11461.0
2022-03-21 13:00:00,117.44,117.49,116.24,116.24,53639.0,111.61,111.6575,110.4695,110.4695,53639.0
2022-03-21 13:30:00,116.27,116.94,116.09,116.71,28970.0,110.498,111.1348,110.327,110.9162,28970.0
2022-03-21 14:00:00,116.76,117.25,116.61,117.24,15615.0,110.9637,111.4294,110.8212,111.4199,15615.0
2022-03-21 14:30:00,117.15,117.49,116.72,116.77,10926.0,111.3343,111.6575,110.9257,110.9732,10926.0
2022-03-21 15:00:00,116.74,117.17,116.63,117.1,11173.0,110.9447,111.3534,110.8402,111.2868,11173.0
2022-03-21 15:30:00,117.15,117.51,116.74,117.26,55291.0,111.3343,111.6765,110.9447,111.4389,55291.0
2022-03-22 09:30:00,117.44,117.89,116.97,117.22,9857.0,111.61,112.0376,111.1633,111.4009,9857.0
2022-03-22 10:00:00,117.23,118.19,116.9,117.3,20396.0,111.4104,112.3227,111.0968,111.4769,20396.0
2022-03-22 10:30:00,117.3,117.8,117.19,117.62,16108.0,111.4769,111.9521,111.3724,111.781,16108.0
2022-03-22 11:00:00,117.56,117.71,117.18,117.5,17560.0,111.724,111.8666,111.3629,111.667,17560.0
2022-03-22 11:30:00,117.57,117.72,117.46,117.63,9906.0,111.7335,111.8761,111.629,111.7905,9906.0
2022-03-22 12:00:00,117.81,117.85,117.42,117.59,12772.0,111.9616,111.9996,111.5909,111.7525,12772.0
2022-03-22 12:30:00,117.59,117.79,117.49,117.79,11653.0,111.7525,111.9426,111.6575,111.9426,11653.0
2022-03-22 13:00:00,117.73,117.95,117.66,117.69,5867.0,111.8856,112.0946,111.819,111.8475,5867.0
2022-03-22 13:30:00,117.69,117.71,117.5,117.66,8180.0,111.8475,111.8666,111.667,111.819,8180.0
2022-03-22 14:00:00,117.6,117.79,117.39,117.42,13155.0,111.762,111.9426,111.5624,111.5909,13155.0
2022-03-22 14:30:00,117.43,117.79,117.43,117.6,11101.0,111.6005,111.9426,111.6005,111.762,11101.0
2022-03-22 15:00:00,117.57,117.76,117.52,117.58,12763.0,111.7335,111.9141,111.686,111.743,12763.0
2022-03-22 15:30:00,117.57,118.05,117.43,117.48,67194.0,111.7335,112.1897,111.6005,111.648,67194.0
2022-03-23 09:30:00,116.9,116.9,114.8,115.02,12155.0,111.0968,111.0968,109.101,109.3101,12155.0
2022-03-23 10:00:00,115.0,115.3,114.29,114.72,11290.0,109.2911,109.5762,108.6163,109.025,11290.0
2022-03-23 10:30:00,114.83,115.03,114.52,114.68,12328.0,109.1295,109.3196,108.8349,108.987,12328.0
2022-03-23 11:00:00,114.74,115.18,114.65,115.07,30737.0,109.044,109.4621,108.9585,109.3576,30737.0
2022-03-23 11:30:00,115.09,115.24,114.71,115.23,19095.0,109.3766,109.5192,109.0155,109.5097,19095.0
2022-03-23 12:00:00,115.23,115.58,114.84,114.89,21309.0,109.5097,109.8423,109.139,109.1865,21309.0
2022-03-23 12:30:00,115.02,115.03,114.28,114.35,32491.0,109.3101,109.3196,108.6068,108.6733,32491.0
2022-03-23 13:00:00,114.35,114.35,113.55,113.56,10714.0,108.6733,108.6733,107.9131,107.9226,10714.0
2022-03-23 13:30:00,113.49,114.16,113.44,114.12,11126.0,107.856,108.4928,107.8085,108.4548,11126.0
2022-03-23 14:00:00,114.16,114.16,113.61,113.73,9771.0,108.4928,108.4928,107.9701,108.0841,9771.0
2022-03-23 14:30:00,113.66,113.7,113.29,113.29,10375.0,108.0176,108.0556,107.666,107.666,10375.0
2022-03-23 15:00:00,113.25,113.66,113.22,113.57,9713.0,107.628,108.0176,107.5994,107.9321,9713.0
2022-03-23 15:30:00,113.54,113.57,112.94,113.17,73874.0,107.9036,107.9321,107.3333,107.5519,73874.0
2022-03-24 09:30:00,113.62,113.62,111.68,111.87,39101.0,107.9796,107.9796,106.1359,106.3165,39101.0
2022-03-24 10:00:00,111.91,112.39,111.81,111.82,26863.0,106.3545,106.8106,106.2594,106.2689,26863.0
2022-03-24 10:30:00,111.78,112.69,111.77,112.58,23175.0,106.2309,107.0958,106.2214,106.9912,23175.0
2022-03-24 11:00:00,112.62,112.87,112.16,112.58,18227.0,107.0292,107.2668,106.5921,106.9912,18227.0
2022-03-24 11:30:00,112.7,113.16,112.59,113.03,16929.0,107.1053,107.5424,107.0007,107.4189,16929.0
2022-03-24 12:00:00,113.06,113.1,112.24,112.39,19217.0,107.4474,107.4854,106.6681,106.8106,19217.0
2022-03-24 12:30:00,112.39,112.82,112.15,112.66,15424.0,106.8106,107.2193,106.5826,107.0672,15424.0
2022-03-24 13:00:00,112.63,112.78,112.31,112.37,19542.0,107.0387,107.1813,106.7346,106.7916,19542.0
2022-03-24 13:30:00,112.33,112.38,112.0,112.16,15488.0,106.7536,106.8011,106.44,106.5921,15488.0
2022-03-24 14:00:00,112.16,112.26,111.95,112.12,18783.0,106.5921,106.6871,106.3925,106.5541,18783.0
2022-03-24 14:30:00,112.12,112.37,111.87,112.19,21817.0,106.5541,106.7916,106.3165,106.6206,21817.0
2022-03-24 15:00:00,112.18,112.6,112.1,112.53,25398.0,106.6111,107.0102,106.535,106.9437,25398.0
2022-03-24 15:30:00,112.53,112.6,112.2,112.52,94152.0,106.9437,107.0102,106.6301,106.9342,94152.0
2022-03-25 09:30:00,112.63,112.69,112.06,112.69,5618.0,107.0387,107.0958,106.497,107.0958,5618.0
2022-03-25 10:00:00,112.68,112.78,112.07,112.23,23545.0,107.0863,107.1813,106.5065,106.6586,23545.0
2022-03-25 10:30:00,112.41,112.61,112.14,112.14,18766.0,106.8297,107.0197,106.5731,106.5731,18766.0
2022-03-25 11:00:00,112.27,112.35,111.19,111.28,14865.0,106.6966,106.7726,105.6702,105.7558,14865.0
2022-03-25 11:30:00,111.43,111.78,111.34,111.5,12036.0,105.8983,106.2309,105.8128,105.9648,12036.0
2022-03-25 12:00:00,111.45,111.84,111.45,111.7,38693.0,105.9173,106.288,105.9173,106.1549,38693.0
2022-03-25 12:30:00,111.65,111.87,111.56,111.83,18400.0,106.1074,106.3165,106.0219,106.2784,18400.0
2022-03-25 13:00:00,111.86,111.87,111.58,111.67,14776.0,106.307,106.3165,106.0409,106.1264,14776.0
2022-03-25 13:30:00,111.69,111.97,111.69,111.88,17243.0,106.1454,106.4115,106.1454,106.326,17243.0
2022-03-25 14:00:00,111.84,112.09,111.77,112.07,17394.0,106.288,106.5255,106.2214,106.5065,17394.0
2022-03-25 14:30:00,112.07,112.11,111.74,111.74,17207.0,106.5065,106.5445,106.1929,106.1929,17207.0
2022-03-25 15:00:00,111.65,112.1,111.65,111.76,23575.0,106.1074,106.535,106.1074,106.2119,23575.0
2022-03-25 15:30:00,111.75,112.47,111.64,112.3,74279.0,106.2024,106.8867,106.0979,106.7251,74279.0
2022-03-28 09:30:00,112.0,112.59,111.51,112.15,16353.0,106.44,107.0007,105.9743,106.5826,16353.0
2022-03-28 10:00:00,112.01,112.3,111.9,111.97,10686.0,106.4495,106.7251,106.345,106.4115,10686.0
2022-03-28 10:30:00,112.3,112.53,112.0,112.48,8248.0,106.7251,106.9437,106.44,106.8962,8248.0
2022-03-28 11:00:00,112.46,112.71,112.23,112.31,31299.0,106.8772,107.1148,106.6586,106.7346,31299.0
2022-03-28 11:30:00,112.28,112.37,112.07,112.19,10089.0,106.7061,106.7916,106.5065,106.6206,10089.0
2022-03-28 12:00:00,112.21,112.51,112.14,112.28,6809.0,106.6396,106.9247,106.5731,106.7061,6809.0
2022-03-28 12:30:00,112.28,112.69,112.21,112.63,5990.0,106.7061,107.0958,106.6396,107.0387,5990.0
2022-03-28 13:00:00,112.66,112.85,112.49,112.85,5042.0,107.0672,107.2478,106.9057,107.2478,5042.0
2022-03-28 13:30:00,112.8,112.99,112.54,112.99,15631.0,107.2003,107.3809,106.9532,107.3809,15631.0
2022-03-28 14:00:00,112.85,112.9,112.58,112.71,5102.0,107.2478,107.2953,106.9912,107.1148,5102.0
2022-03-28 14:30:00,112.83,113.11,112.72,113.08,8543.0,107.2288,107.4949,107.1243,107.4664,8543.0
2022-03-28 15:00:00,113.08,113.45,113.03,113.34,15505.0,107.4664,107.818,107.4189,107.7135,15505.0
2022-03-28 15:30:00,113.34,113.76,113.31,113.4,58857.0,107.7135,108.1126,107.685,107.7705,58857.0
2022-03-29 09:30:00,115.01,115.72,113.96,114.85,38298.0,109.3006,109.9753,108.3027,109.1485,38298.0
2022-03-29 10:00:00,114.85,115.05,114.45,114.83,15320.0,109.1485,109.3386,108.7684,109.1295,15320.0
2022-03-29 10:30:00,114.81,114.87,114.16,114.22,13177.0,109.1105,109.1675,108.4928,108.5498,13177.0
2022-03-29 11:00:00,114.29,114.35,113.58,114.11,15254.0,108.6163,108.6733,107.9416,108.4453,15254.0
2022-03-29 11:30:00,114.1,114.3,113.89,113.99,18258.0,108.4358,108.6258,108.2362,108.3312,18258.0
2022-03-29 12:00:00,114.0,114.08,113.58,113.8,10880.0,108.3407,108.4168,107.9416,108.1507,10880.0
2022-03-29 12:30:00,113.79,114.32,113.64,114.0,12299.0,108.1411,108.6448,107.9986,108.3407,12299.0
2022-03-29 13:00:00,113.95,113.95,113.29,113.44,7641.0,108.2932,108.2932,107.666,107.8085,7641.0
2022-03-29 13:30:00,113.44,113.95,113.31,113.95,16688.0,107.8085,108.2932,107.685,108.2932,16688.0
2022-03-29 14:00:00,113.92,113.99,113.57,113.98,18869.0,108.2647,108.3312,107.9321,108.3217,18869.0
2022-03-29 14:30:00,113.95,114.75,113.93,114.45,91754.0,108.2932,109.0535,108.2742,108.7684,91754.0
2022-03-29 15:00:00,114.43,114.79,114.33,114.79,35218.0,108.7494,109.0915,108.6543,109.0915,35218.0
2022-03-29 15:30:00,114.79,115.05,114.6,115.04,95230.0,109.0915,109.3386,108.9109,109.3291,95230.0
2022-03-30 09:30:00,114.58,115.34,113.72,115.19,13648.0,108.8919,109.6142,108.0746,109.4716,13648.0
2022-03-30 10:00:00,115.32,115.87,114.47,114.47,23379.0,109.5952,110.1179,108.7874,108.7874,23379.0
2022-03-30 10:30:00,114.45,114.57,114.01,114.22,15011.0,108.7684,108.8824,108.3502,108.5498,15011.0
2022-03-30 11:00:00,114.18,114.4,113.73,113.73,19331.0,108.5118,108.7209,108.0841,108.0841,19331.0
2022-03-30 11:30:00,113.71,113.72,113.32,113.44,46721.0,108.0651,108.0746,107.6945,107.8085,46721.0
2022-03-30 12:00:00,113.47,113.93,113.45,113.8,12191.0,107.837,108.2742,107.818,108.1507,12191.0
2022-03-30 12:30:00,113.88,114.51,113.78,114.5,16047.0,108.2267,108.8254,108.1316,108.8159,16047.0
2022-03-30 13:00:00,114.51,114.58,113.58,113.78,32546.0,108.8254,108.8919,107.9416,108.1316,32546.0
2022-03-30 13:30:00,113.72,113.78,113.33,113.63,20297.0,108.0746,108.1316,107.704,107.9891,20297.0
2022-03-30 14:00:00,113.65,113.95,113.37,113.54,19308.0,108.0081,108.2932,107.742,107.9036,19308.0
2022-03-30 14:30:00,113.44,113.69,113.35,113.5,39134.0,107.8085,108.0461,107.723,107.8655,39134.0
2022-03-30 15:00:00,113.5,113.71,113.07,113.21,38208.0,107.8655,108.0651,107.4569,107.5899,38208.0
2022-03-30 15:30:00,113.23,113.37,112.85,113.35,151992.0,107.6089,107.742,107.2478,107.723,151992.0
2022-03-31 09:30:00,112.95,113.15,112.19,112.78,27364.0,107.3428,107.5329,106.6206,107.1813,27364.0
2022-03-31 10:00:00,112.69,112.69,111.69,111.93,15384.0,107.0958,107.0958,106.1454,106.3735,15384.0
2022-03-31 10:30:00,111.94,112.89,111.87,112.86,24797.0,106.383,107.2858,106.3165,107.2573,24797.0
2022-03-31 11:00:00,112.84,113.07,112.56,112.87,17357.0,107.2383,107.4569,106.9722,107.2668,17357.0
2022-03-31 11:30:00,112.76,112.89,112.37,112.43,18102.0,107.1623,107.2858,106.7916,106.8487,18102.0
2022-03-31 12:00:00,112.49,112.72,112.12,112.48,28211.0,106.9057,107.1243,106.5541,106.8962,28211.0
2022-03-31 12:30:00,112.43,112.58,111.85,111.86,16016.0,106.8487,106.9912,106.2975,106.307,16016.0
2022-03-31 13:00:00,111.78,111.81,111.21,111.22,18271.0,106.2309,106.2594,105.6892,105.6987,18271.0
2022-03-31 13:30:00,111.14,112.18,111.1,111.94,28012.0,105.6227,106.6111,105.5847,106.383,28012.0
2022-03-31 14:00:00,111.83,111.83,110.81,110.93,15503.0,106.2784,106.2784,105.3091,105.4231,15503.0
2022-03-31 14:30:00,111.03,111.08,110.8,110.87,20523.0,105.5182,105.5657,105.2996,105.3661,20523.0
2022-03-31 15:00:00,110.89,111.1,110.67,110.7,26136.0,105.3851,105.5847,105.176,105.2045,26136.0
2022-03-31 15:30:00,110.69,110.72,109.76,109.78,127612.0,105.195,105.2236,104.3112,104.3302,127612.0
2022-04-01 09:30:00,110.79,110.8,109.67,110.32,49656.0,105.2901,105.2996,104.2257,104.8434,49656.0
2022-04-01 10:00:00,110.36,110.42,109.34,109.34,13417.0,104.8814,104.9384,103.9121,103.9121,13417.0
2022-04-01 10:30:00,109.56,110.05,109.05,110.0,23109.0,104.1211,104.5868,103.6365,104.5393,23109.0
2022-04-01 11:00:00,109.98,110.52,109.9,110.36,20320.0,104.5203,105.0335,104.4443,104.8814,20320.0
2022-04-01 11:30:00,110.44,110.95,110.03,110.85,20306.0,104.9575,105.4421,104.5678,105.3471,20306.0
2022-04-01 12:00:00,110.81,110.86,110.48,110.78,12337.0,105.3091,105.3566,104.9955,105.2806,12337.0
2022-04-01 12:30:00,110.74,110.99,110.58,110.63,9194.0,105.2426,105.4801,105.0905,105.138,9194.0
2022-04-01 13:00:00,110.65,111.3,110.61,111.23,33987.0,105.157,105.7748,105.119,105.7082,33987.0
2022-04-01 13:30:00,111.23,111.53,111.03,111.03,24830.0,105.7082,105.9933,105.5182,105.5182,24830.0
2022-04-01 14:00:00,111.08,111.43,111.05,111.42,7799.0,105.5657,105.8983,105.5372,105.8888,7799.0
2022-04-01 14:30:00,111.5,111.69,111.4,111.48,7585.0,105.9648,106.1454,105.8698,105.9458,7585.0
2022-04-01 15:00:00,111.52,111.65,110.92,111.05,11960.0,105.9838,106.1074,105.4136,105.5372,11960.0
2022-04-01 15:30:00,111.06,111.65,110.91,111.55,71727.0,105.5467,106.1074,105.4041,106.0123,71727.0
2022-04-04 09:30:00,111.28,111.42,109.84,110.52,16325.0,105.7558,105.8888,104.3872,105.0335,16325.0
2022-04-04 10:00:00,110.47,110.61,109.82,109.99,12820.0,104.986,105.119,104.3682,104.5298,12820.0
2022-04-04 10:30:00,110.0,110.49,109.72,110.14,19271.0,104.5393,105.005,104.2732,104.6723,19271.0
2022-04-04 11:00:00,110.09,110.91,110.09,110.42,17422.0,104.6248,105.4041,104.6248,104.9384,17422.0
2022-04-04 11:30:00,110.38,110.93,110.35,110.86,10551.0,104.9004,105.4231,104.8719,105.3566,10551.0
2022-04-04 12:00:00,110.82,111.17,110.75,110.86,10921.0,105.3186,105.6512,105.2521,105.3566,10921.0
2022-04-04 12:30:00,110.79,111.06,110.61,110.77,10404.0,105.2901,105.5467,105.119,105.2711,10404.0
2022-04-04 13:00:00,110.8,111.24,110.74,110.88,26105.0,105.2996,105.7177,105.2426,105.3756,26105.0
2022-04-04 13:30:00,110.88,111.36,110.87,111.36,7354.0,105.3756,105.8318,105.3661,105.8318,7354.0
2022-04-04 14:00:00,111.3,111.52,111.25,111.32,7880.0,105.7748,105.9838,105.7272,105.7938,7880.0
2022-04-04 14:30:00,111.31,111.43,111.16,111.16,7300.0,105.7843,105.8983,105.6417,105.6417,7300.0
2022-04-04 15:00:00,111.17,111.28,111.03,111.17,9158.0,105.6512,105.7558,105.5182,105.6512,9158.0
2022-04-04 15:30:00,111.14,111.72,111.11,111.32,57409.0,105.6227,106.1739,105.5942,105.7938,57409.0
2022-04-05 09:30:00,110.71,111.64,110.65,111.24,16229.0,105.214,106.0979,105.157,105.7177,16229.0
2022-04-05 10:00:00,111.22,111.53,110.24,110.69,7769.0,105.6987,105.9933,104.7674,105.195,7769.0
2022-04-05 10:30:00,110.72,111.0,110.44,110.92,14596.0,105.2236,105.4897,104.9575,105.4136,14596.0
2022-04-05 11:00:00,110.85,111.73,110.79,111.44,17411.0,105.3471,106.1834,105.2901,105.9078,17411.0
2022-04-05 11:30:00,111.55,111.76,111.21,111.3,22945.0,106.0123,106.2119,105.6892,105.7748,22945.0
2022-04-05 12:00:00,111.21,111.34,110.86,111.11,16566.0,105.6892,105.8128,105.3566,105.5942,16566.0
2022-04-05 12:30:00,111.09,111.36,110.89,111.14,8670.0,105.5752,105.8318,105.3851,105.6227,8670.0
2022-04-05 13:00:00,111.19,111.77,111.18,111.59,7491.0,105.6702,106.2214,105.6607,106.0504,7491.0
2022-04-05 13:30:00,111.47,111.57,110.89,110.98,8356.0,105.9363,106.0314,105.3851,105.4706,8356.0
2022-04-05 14:00:00,110.97,110.99,110.67,110.79,15201.0,105.4611,105.4801,105.176,105.2901,15201.0
2022-04-05 14:30:00,110.69,110.92,110.55,110.69,9090.0,105.195,105.4136,105.062,105.195,9090.0
2022-04-05 15:00:00,110.68,110.71,110.25,110.26,7789.0,105.1855,105.214,104.7769,104.7864,7789.0
2022-04-05 15:30:00,110.27,110.27,109.68,110.14,78734.0,104.7959,104.7959,104.2352,104.6723,78734.0
2022-04-06 09:30:00,108.47,109.14,107.28,107.63,48993.0,103.0852,103.722,101.9543,102.2869,48993.0
2022-04-06 10:00:00,107.64,107.85,106.84,107.28,32916.0,102.2965,102.496,101.5362,101.9543,32916.0
2022-04-06 10:30:00,107.3,107.51,106.74,106.79,14868.0,101.9733,102.1729,101.4411,101.4886,14868.0
2022-04-06 11:00:00,106.73,107.83,106.73,107.57,46905.0,101.4316,102.477,101.4316,102.2299,46905.0
2022-04-06 11:30:00,107.61,107.68,107.31,107.35,23268.0,102.2679,102.3345,101.9828,102.0208,23268.0
2022-04-06 12:00:00,107.34,107.7,107.26,107.63,28378.0,102.0113,102.3535,101.9353,102.2869,28378.0
2022-04-06 12:30:00,107.63,107.7,107.18,107.32,13475.0,102.2869,102.3535,101.8593,101.9923,13475.0
2022-04-06 13:00:00,107.29,107.68,107.23,107.67,38640.0,101.9638,102.3345,101.9068,102.325,38640.0
2022-04-06 13:30:00,107.63,107.83,107.47,107.47,35030.0,102.2869,102.477,102.1349,102.1349,35030.0
2022-04-06 14:00:00,107.35,107.75,106.47,106.94,36614.0,102.0208,102.401,101.1845,101.6312,36614.0
2022-04-06 14:30:00,106.94,107.19,106.69,107.09,27383.0,101.6312,101.8688,101.3936,101.7738,27383.0
2022-04-06 15:00:00,107.1,107.44,106.98,107.09,56961.0,101.7833,102.1064,101.6692,101.7738,56961.0
2022-04-06 15:30:00,107.06,107.22,106.71,106.94,220846.0,101.7452,101.8973,101.4126,101.6312,220846.0
2022-04-07 09:30:00,106.11,107.49,106.0,106.99,33406.0,100.8424,102.1539,100.7379,101.6787,33406.0
2022-04-07 10:00:00,106.87,107.62,106.72,107.51,56569.0,101.5647,102.2774,101.4221,102.1729,56569.0
2022-04-07 10:30:00,107.49,107.67,107.04,107.29,31761.0,102.1539,102.325,101.7262,101.9638,31761.0
2022-04-07 11:00:00,107.34,107.86,107.22,107.7,36144.0,102.0113,102.5055,101.8973,102.3535,36144.0
2022-04-07 11:30:00,107.71,108.1,107.68,107.88,20503.0,102.363,102.7336,102.3345,102.5245,20503.0
2022-04-07 12:00:00,107.87,108.47,107.87,108.4,40631.0,102.515,103.0852,102.515,103.0187,40631.0
2022-04-07 12:30:00,108.37,108.73,108.28,108.5,45038.0,102.9902,103.3323,102.9047,103.1138,45038.0
2022-04-07 13:00:00,108.5,108.98,108.36,108.44,66361.0,103.1138,103.5699,102.9807,103.0567,66361.0
2022-04-07 13:30:00,108.47,108.8,108.37,108.74,24578.0,103.0852,103.3989,102.9902,103.3418,24578.0
2022-04-07 14:00:00,108.82,108.84,108.23,108.29,13862.0,103.4179,103.4369,102.8572,102.9142,13862.0
2022-04-07 14:30:00,108.23,108.56,108.13,108.56,25557.0,102.8572,103.1708,102.7621,103.1708,25557.0
2022-04-07 15:00:00,108.53,109.06,108.36,108.36,43073.0,103.1423,103.646,102.9807,102.9807,43073.0
2022-04-07 15:30:00,108.33,108.85,108.28,108.45,125360.0,102.9522,103.4464,102.9047,103.0662,125360.0
2022-04-08 09:30:00,108.32,108.32,106.65,106.85,18945.0,102.9427,102.9427,101.3556,101.5457,18945.0
2022-04-08 10:00:00,106.94,106.96,106.0,106.67,57664.0,101.6312,101.6502,100.7379,101.3746,57664.0
2022-04-08 10:30:00,106.72,107.62,106.71,107.59,33183.0,101.4221,102.2774,101.4126,102.2489,33183.0
2022-04-08 11:00:00,107.64,108.38,107.51,107.86,35394.0,102.2965,102.9997,102.1729,102.5055,35394.0
2022-04-08 11:30:00,107.86,107.98,107.03,107.31,27010.0,102.5055,102.6196,101.7167,101.9828,27010.0
2022-04-08 12:00:00,107.31,107.83,107.03,107.66,31892.0,101.9828,102.477,101.7167,102.3155,31892.0
2022-04-08 12:30:00,107.67,107.67,106.92,107.09,15553.0,102.325,102.325,101.6122,101.7738,15553.0
2022-04-08 13:00:00,107.15,107.29,107.03,107.16,11126.0,101.8308,101.9638,101.7167,101.8403,11126.0
2022-04-08 13:30:00,107.15,107.29,107.06,107.19,12418.0,101.8308,101.9638,101.7452,101.8688,12418.0
2022-04-08 14:00:00,107.24,107.48,107.05,107.05,10800.0,101.9163,102.1444,101.7357,101.7357,10800.0
2022-04-08 14:30:00,107.09,107.23,106.94,107.16,16057.0,101.7738,101.9068,101.6312,101.8403,16057.0
2022-04-08 15:00:00,107.12,107.31,107.08,107.23,18782.0,101.8023,101.9828,101.7643,101.9068,18782.0
2022-04-08 15:30:00,107.26,107.33,106.54,106.69,95971.0,101.9353,102.0018,101.2511,101.3936,95971.0
2022-04-11 09:30:00,106.31,107.16,106.21,106.73,19828.0,101.0325,101.8403,100.9374,101.4316,19828.0
2022-04-11 10:00:00,106.64,107.79,106.44,107.18,16976.0,101.3461,102.439,101.156,101.8593,16976.0
2022-04-11 10:30:00,107.18,107.48,106.76,106.84,11285.0,101.8593,102.1444,101.4601,101.5362,11285.0
2022-04-11 11:00:00,106.75,106.75,106.32,106.69,7937.0,101.4506,101.4506,101.042,101.3936,7937.0
2022-04-11 11:30:00,106.74,107.06,106.65,106.76,7583.0,101.4411,101.7452,101.3556,101.4601,7583.0
2022-04-11 12:00:00,106.7,107.16,106.68,107.04,12797.0,101.4031,101.8403,101.3841,101.7262,12797.0
2022-04-11 12:30:00,107.04,107.32,106.67,107.12,26811.0,101.7262,101.9923,101.3746,101.8023,26811.0
2022-04-11 13:00:00,107.11,107.26,106.97,107.1,18650.0,101.7928,101.9353,101.6597,101.7833,18650.0
2022-04-11 13:30:00,107.14,107.75,107.08,107.75,55473.0,101.8213,102.401,101.7643,102.401,55473.0
2022-04-11 14:00:00,107.71,107.71,107.2,107.4,33235.0,102.363,102.363,101.8783,102.0684,33235.0
2022-04-11 14:30:00,107.38,107.38,106.92,107.31,18295.0,102.0494,102.0494,101.6122,101.9828,18295.0
2022-04-11 15:00:00,107.29,107.45,106.78,106.81,29586.0,101.9638,102.1159,101.4791,101.5077,29586.0
2022-04-11 15:30:00,106.8,106.91,106.39,106.52,85495.0,101.4982,101.6027,101.1085,101.2321,85495.0
2022-04-12 09:30:00,107.13,108.47,107.09,107.72,31204.0,101.8118,103.0852,101.7738,102.3725,31204.0
2022-04-12 10:00:00,107.77,108.38,107.2,107.71,26065.0,102.42,102.9997,101.8783,102.363,26065.0
2022-04-12 10:30:00,107.64,107.65,106.44,107.12,22277.0,102.2965,102.306,101.156,101.8023,22277.0
2022-04-12 11:00:00,107.14,107.29,106.83,107.09,12323.0,101.8213,101.9638,101.5267,101.7738,12323.0
2022-04-12 11:30:00,107.13,107.67,107.04,107.49,13390.0,101.8118,102.325,101.7262,102.1539,13390.0
2022-04-12 12:00:00,107.45,107.56,107.02,107.02,14816.0,102.1159,102.2204,101.7072,101.7072,14816.0
2022-04-12 12:30:00,106.93,107.03,106.56,106.65,11895.0,101.6217,101.7167,101.2701,101.3556,11895.0
2022-04-12 13:00:00,106.67,106.91,106.4,106.64,13849.0,101.3746,101.6027,101.118,101.3461,13849.0
2022-04-12 13:30:00,106.57,106.89,106.41,106.48,25925.0,101.2796,101.5837,101.1275,101.194,25925.0
2022-04-12 14:00:00,106.51,106.65,105.9,105.9,23352.0,101.2225,101.3556,100.6428,100.6428,23352.0
2022-04-12 14:30:00,105.87,106.06,105.65,105.98,19385.0,100.6143,100.7949,100.4052,100.7189,19385.0
2022-04-12 15:00:00,106.01,106.04,105.24,105.28,29864.0,100.7474,100.7759,100.0156,100.0536,29864.0
2022-04-12 15:30:00,105.31,106.02,105.06,105.78,125456.0,100.0821,100.7569,99.8445,100.5288,125456.0
2022-04-13 09:30:00,105.8,107.24,105.8,106.87,19751.0,100.5478,101.9163,100.5478,101.5647,19751.0
2022-04-13 10:00:00,106.97,107.03,106.56,106.67,35220.0,101.6597,101.7167,101.2701,101.3746,35220.0
2022-04-13 10:30:00,106.67,107.53,106.65,107.37,41822.0,101.3746,102.1919,101.3556,102.0399,41822.0
2022-04-13 11:00:00,107.34,107.89,107.26,107.85,15432.0,102.0113,102.534,101.9353,102.496,15432.0
2022-04-13 11:30:00,107.78,107.92,107.37,107.61,26015.0,102.4295,102.5626,102.0399,102.2679,26015.0
2022-04-13 12:00:00,107.58,107.92,107.58,107.7,33531.0,102.2394,102.5626,102.2394,102.3535,33531.0
2022-04-13 12:30:00,107.72,107.96,107.71,107.8,34390.0,102.3725,102.6006,102.363,102.4485,34390.0
2022-04-13 13:00:00,107.8,108.24,107.77,108.02,24531.0,102.4485,102.8667,102.42,102.6576,24531.0
2022-04-13 13:30:00,108.02,108.26,107.8,108.12,71016.0,102.6576,102.8857,102.4485,102.7526,71016.0
2022-04-13 14:00:00,108.1,108.34,107.84,107.97,63331.0,102.7336,102.9617,102.4865,102.6101,63331.0
2022-04-13 14:30:00,108.02,108.54,107.99,108.37,25423.0,102.6576,103.1518,102.6291,102.9902,25423.0
2022-04-13 15:00:00,108.41,108.5,108.23,108.43,36938.0,103.0282,103.1138,102.8572,103.0472,36938.0
2022-04-13 15:30:00,108.44,108.57,108.1,108.18,129765.0,103.0567,103.1803,102.7336,102.8096,129765.0
2022-04-14 09:30:00,108.83,109.85,108.25,108.54,36485.0,103.4274,104.3967,102.8762,103.1518,36485.0
2022-04-14 10:00:00,108.58,109.39,108.39,109.1,23762.0,103.1898,103.9596,103.0092,103.684,23762.0
2022-04-14 10:30:00,109.09,109.22,108.73,109.02,21707.0,103.6745,103.798,103.3323,103.6079,21707.0
2022-04-14 11:00:00,108.98,109.23,108.74,108.97,10882.0,103.5699,103.8075,103.3418,103.5604,10882.0
2022-04-14 11:30:00,108.87,108.89,108.36,108.47,10928.0,103.4654,103.4844,102.9807,103.0852,10928.0
2022-04-14 12:00:00,108.39,108.71,108.34,108.47,20266.0,103.0092,103.3133,102.9617,103.0852,20266.0
2022-04-14 12:30:00,108.45,108.64,107.93,108.08,22322.0,103.0662,103.2468,102.5721,102.7146,22322.0
2022-04-14 13:00:00,108.1,108.32,108.01,108.29,14787.0,102.7336,102.9427,102.6481,102.9142,14787.0
2022-04-14 13:30:00,108.34,108.51,108.28,108.46,17529.0,102.9617,103.1233,102.9047,103.0757,17529.0
2022-04-14 14:00:00,108.46,108.48,107.87,107.95,18412.0,103.0757,103.0948,102.515,102.5911,18412.0
2022-04-14 14:30:00,107.96,107.99,107.73,107.75,23306.0,102.6006,102.6291,102.382,102.401,23306.0
2022-04-14 15:00:00,107.73,107.8,107.52,107.71,63230.0,102.382,102.4485,102.1824,102.363,63230.0
2022-04-14 15:30:00,107.72,107.75,107.18,107.42,202236.0,102.3725,102.401,101.8593,102.0874,202236.0
2022-04-18 09:30:00,106.89,108.19,106.89,107.72,13061.0,101.5837,102.8191,101.5837,102.3725,13061.0
2022-04-18 10:00:00,107.88,107.88,107.25,107.25,14276.0,102.5245,102.5245,101.9258,101.9258,14276.0
2022-04-18 10:30:00,107.31,107.57,107.03,107.21,9132.0,101.9828,102.2299,101.7167,101.8878,9132.0
2022-04-18 11:00:00,107.34,107.48,106.82,106.82,17297.0,102.0113,102.1444,101.5172,101.5172,17297.0
2022-04-18 11:30:00,106.68,106.85,106.32,106.66,6097.0,101.3841,101.5457,101.042,101.3651,6097.0
2022-04-18 12:00:00,106.56,106.56,106.26,106.34,3529.0,101.2701,101.2701,100.985,101.061,3529.0
2022-04-18 12:30:00,106.34,106.65,106.28,106.64,5120.0,101.061,101.3556,101.004,101.3461,5120.0
2022-04-18 13:00:00,106.47,106.68,106.37,106.59,5158.0,101.1845,101.3841,101.0895,101.2986,5158.0
2022-04-18 13:30:00,106.69,107.07,106.69,106.86,10757.0,101.3936,101.7547,101.3936,101.5552,10757.0
2022-04-18 14:00:00,106.9,107.26,106.9,107.11,9501.0,101.5932,101.9353,101.5932,101.7928,9501.0
2022-04-18 14:30:00,107.13,107.3,107.06,107.06,10568.0,101.8118,101.9733,101.7452,101.7452,10568.0
2022-04-18 15:00:00,107.12,107.12,106.7,106.7,15009.0,101.8023,101.8023,101.4031,101.4031,15009.0
2022-04-18 15:30:00,106.67,106.67,106.14,106.63,49948.0,101.3746,101.3746,100.8709,101.3366,49948.0
2022-04-19 09:30:00,107.1,107.97,107.1,107.65,11188.0,101.7833,102.6101,101.7833,102.306,11188.0
2022-04-19 10:00:00,107.61,107.75,107.46,107.61,13117.0,102.2679,102.401,102.1254,102.2679,13117.0
2022-04-19 10:30:00,107.77,108.25,107.75,107.8,14232.0,102.42,102.8762,102.401,102.4485,14232.0
2022-04-19 11:00:00,107.84,108.48,107.71,108.45,16990.0,102.4865,103.0948,102.363,103.0662,16990.0
2022-04-19 11:30:00,108.5,108.78,108.38,108.61,10620.0,103.1138,103.3799,102.9997,103.2183,10620.0
2022-04-19 12:00:00,108.57,108.76,108.43,108.54,11277.0,103.1803,103.3609,103.0472,103.1518,11277.0
2022-04-19 12:30:00,108.6,108.81,108.36,108.36,9430.0,103.2088,103.4084,102.9807,102.9807,9430.0
2022-04-19 13:00:00,108.37,108.79,108.37,108.57,8140.0,102.9902,103.3894,102.9902,103.1803,8140.0
2022-04-19 13:30:00,108.52,109.15,108.49,109.03,16038.0,103.1328,103.7315,103.1043,103.6174,16038.0
2022-04-19 14:00:00,109.04,109.11,108.7,108.79,7506.0,103.627,103.6935,103.3038,103.3894,7506.0
2022-04-19 14:30:00,108.74,109.12,108.62,109.09,7979.0,103.3418,103.703,103.2278,103.6745,7979.0
2022-04-19 15:00:00,109.07,109.27,108.85,109.15,10055.0,103.6555,103.8455,103.4464,103.7315,10055.0
2022-04-19 15:30:00,109.1,109.41,108.85,109.33,66778.0,103.684,103.9786,103.4464,103.9026,66778.0
2022-04-20 09:30:00,110.4,111.81,110.4,111.73,30483.0,104.9194,106.2594,104.9194,106.1834,30483.0
2022-04-20 10:00:00,111.68,112.01,110.96,112.01,29887.0,106.1359,106.4495,105.4516,106.4495,29887.0
2022-04-20 10:30:00,111.94,112.6,111.74,111.87,34651.0,106.383,107.0102,106.1929,106.3165,34651.0
2022-04-20 11:00:00,111.87,112.2,111.46,112.05,20207.0,106.3165,106.6301,105.9268,106.4875,20207.0
2022-04-20 11:30:00,112.05,112.38,111.9,112.27,21346.0,106.4875,106.8011,106.345,106.6966,21346.0
2022-04-20 12:00:00,112.29,112.69,112.2,112.44,40595.0,106.7156,107.0958,106.6301,106.8582,40595.0
2022-04-20 12:30:00,112.45,112.98,112.45,112.77,9627.0,106.8677,107.3714,106.8677,107.1718,9627.0
2022-04-20 13:00:00,112.83,113.17,112.79,112.81,13079.0,107.2288,107.5519,107.1908,107.2098,13079.0
2022-04-20 13:30:00,112.84,112.9,112.55,112.66,15343.0,107.2383,107.2953,106.9627,107.0672,15343.0
2022-04-20 14:00:00,112.77,112.82,112.45,112.6,13598.0,107.1718,107.2193,106.8677,107.0102,13598.0
2022-04-20 14:30:00,112.59,112.61,112.2,112.49,23823.0,107.0007,107.0197,106.6301,106.9057,23823.0
2022-04-20 15:00:00,112.55,112.72,112.49,112.64,24962.0,106.9627,107.1243,106.9057,107.0482,24962.0
2022-04-20 15:30:00,112.64,112.81,112.49,112.6,86660.0,107.0482,107.2098,106.9057,107.0102,86660.0
2022-04-21 09:30:00,113.84,114.69,113.34,114.69,22425.0,108.1887,108.9965,107.7135,108.9965,22425.0
2022-04-21 10:00:00,114.37,114.37,113.77,114.0,14472.0,108.6924,108.6924,108.1221,108.3407,14472.0
2022-04-21 10:30:00,113.95,113.96,113.18,113.73,13092.0,108.2932,108.3027,107.5614,108.0841,13092.0
2022-04-21 11:00:00,113.78,113.78,113.09,113.41,13008.0,108.1316,108.1316,107.4759,107.78,13008.0
2022-04-21 11:30:00,113.37,113.6,113.01,113.33,39626.0,107.742,107.9606,107.3999,107.704,39626.0
2022-04-21 12:00:00,113.34,113.62,113.02,113.25,44664.0,107.7135,107.9796,107.4094,107.628,44664.0
2022-04-21 12:30:00,113.3,113.52,113.03,113.04,43272.0,107.6755,107.8846,107.4189,107.4284,43272.0
2022-04-21 13:00:00,112.84,112.9,112.17,112.43,15196.0,107.2383,107.2953,106.6016,106.8487,15196.0
2022-04-21 13:30:00,112.54,112.65,112.11,112.27,11913.0,106.9532,107.0577,106.5445,106.6966,11913.0
2022-04-21 14:00:00,112.23,112.23,111.72,111.83,9740.0,106.6586,106.6586,106.1739,106.2784,9740.0
2022-04-21 14:30:00,111.83,112.22,111.7,111.85,6108.0,106.2784,106.6491,106.1549,106.2975,6108.0
2022-04-21 15:00:00,111.75,112.66,111.44,112.66,16998.0,106.2024,107.0672,105.9078,107.0672,16998.0
2022-04-21 15:30:00,112.4,112.46,111.74,112.09,55338.0,106.8202,106.8772,106.1929,106.5255,55338.0
2022-04-22 09:30:00,114.32,116.31,113.06,115.65,174761.0,108.6448,110.536,107.4474,109.9088,174761.0
2022-04-22 10:00:00,115.54,115.97,114.55,114.88,56197.0,109.8043,110.2129,108.8634,109.177,56197.0
2022-04-22 10:30:00,114.91,115.24,114.52,114.71,61183.0,109.2055,109.5192,108.8349,109.0155,61183.0
2022-04-22 11:00:00,114.83,115.24,114.4,115.13,56177.0,109.1295,109.5192,108.7209,109.4146,56177.0
2022-04-22 11:30:00,115.14,116.03,115.14,115.82,57016.0,109.4241,110.2699,109.4241,110.0704,57016.0
2022-04-22 12:00:00,115.82,116.28,115.67,115.86,75016.0,110.0704,110.5075,109.9278,110.1084,75016.0
2022-04-22 12:30:00,115.86,115.94,115.3,115.34,61865.0,110.1084,110.1844,109.5762,109.6142,61865.0
2022-04-22 13:00:00,115.38,115.63,114.89,115.31,84552.0,109.6522,109.8898,109.1865,109.5857,84552.0
2022-04-22 13:30:00,115.29,115.67,115.01,115.53,81766.0,109.5667,109.9278,109.3006,109.7948,81766.0
2022-04-22 14:00:00,115.53,115.75,115.07,115.64,106159.0,109.7948,110.0038,109.3576,109.8993,106159.0
2022-04-22 14:30:00,115.63,115.71,115.18,115.57,53873.0,109.8898,109.9658,109.4621,109.8328,53873.0
2022-04-22 15:00:00,115.59,115.6,114.93,114.99,105622.0,109.8518,109.8613,109.2246,109.2816,105622.0
2022-04-22 15:30:00,115.0,115.6,114.51,114.64,280403.0,109.2911,109.8613,108.8254,108.949,280403.0
2022-04-25 09:30:00,114.04,114.04,111.87,112.01,54791.0,108.3787,108.3787,106.3165,106.4495,54791.0
2022-04-25 10:00:00,111.94,112.53,111.37,112.33,31593.0,106.383,106.9437,105.8413,106.7536,31593.0
2022-04-25 10:30:00,112.39,113.35,112.32,112.76,45834.0,106.8106,107.723,106.7441,107.1623,45834.0
2022-04-25 11:00:00,112.72,113.3,112.48,113.08,27821.0,107.1243,107.6755,106.8962,107.4664,27821.0
2022-04-25 11:30:00,113.08,113.08,112.39,112.77,28704.0,107.4664,107.4664,106.8106,107.1718,28704.0
2022-04-25 12:00:00,112.78,113.67,112.68,113.65,45276.0,107.1813,108.0271,107.0863,108.0081,45276.0
2022-04-25 12:30:00,113.66,114.06,112.85,113.22,45180.0,108.0176,108.3977,107.2478,107.5994,45180.0
2022-04-25 13:00:00,113.17,113.61,112.78,113.08,46086.0,107.5519,107.9701,107.1813,107.4664,46086.0
2022-04-25 13:30:00,113.04,113.26,112.11,112.22,61050.0,107.4284,107.6375,106.5445,106.6491,61050.0
2022-04-25 14:00:00,112.35,113.95,112.24,113.94,17267.0,106.7726,108.2932,106.6681,108.2837,17267.0
2022-04-25 14:30:00,113.97,113.99,113.19,113.2,54516.0,108.3122,108.3312,107.5709,107.5804,54516.0
2022-04-25 15:00:00,113.32,114.16,113.12,114.16,34851.0,107.6945,108.4928,107.5044,108.4928,34851.0
2022-04-25 15:30:00,114.12,114.75,113.94,114.74,155506.0,108.4548,109.0535,108.2837,109.044,155506.0
2022-04-26 09:30:00,114.32,116.93,112.31,116.89,72052.0,108.6448,111.1253,106.7346,111.0873,72052.0
2022-04-26 10:00:00,116.79,116.79,114.82,115.56,38077.0,110.9922,110.9922,109.12,109.8233,38077.0
2022-04-26 10:30:00,115.45,115.91,115.19,115.34,37937.0,109.7187,110.1559,109.4716,109.6142,37937.0
2022-04-26 11:00:00,115.3,115.63,114.9,115.38,52882.0,109.5762,109.8898,109.196,109.6522,52882.0
2022-04-26 11:30:00,115.34,115.57,113.59,113.79,28326.0,109.6142,109.8328,107.9511,108.1411,28326.0
2022-04-26 12:00:00,113.85,114.84,113.54,114.83,25043.0,108.1982,109.139,107.9036,109.1295,25043.0
2022-04-26 12:30:00,114.92,115.36,114.63,115.34,26264.0,109.2151,109.6332,108.9394,109.6142,26264.0
2022-04-26 13:00:00,115.32,115.57,114.83,114.86,24287.0,109.5952,109.8328,109.1295,109.158,24287.0
2022-04-26 13:30:00,114.88,115.48,114.85,115.4,27452.0,109.177,109.7473,109.1485,109.6712,27452.0
2022-04-26 14:00:00,115.35,115.55,114.92,115.54,25755.0,109.6237,109.8138,109.2151,109.8043,25755.0
2022-04-26 14:30:00,115.49,115.49,114.9,115.35,24082.0,109.7568,109.7568,109.196,109.6237,24082.0
2022-04-26 15:00:00,115.4,115.4,114.73,114.87,54532.0,109.6712,109.6712,109.0345,109.1675,54532.0
2022-04-26 15:30:00,114.87,114.91,114.14,114.25,186706.0,109.1675,109.2055,108.4738,108.5783,186706.0
2022-04-27 09:30:00,114.13,114.69,113.19,113.91,50096.0,108.4643,108.9965,107.5709,108.2552,50096.0
2022-04-27 10:00:00,113.99,114.44,113.13,113.59,69184.0,108.3312,108.7589,107.5139,107.9511,69184.0
2022-04-27 10:30:00,113.53,113.84,113.03,113.66,129590.0,107.8941,108.1887,107.4189,108.0176,129590.0
2022-04-27 11:00:00,113.74,114.46,113.6,114.33,60797.0,108.0936,108.7779,107.9606,108.6543,60797.0
2022-04-27 11:30:00,114.39,115.1,114.25,114.95,43222.0,108.7114,109.3861,108.5783,109.2436,43222.0
2022-04-27 12:00:00,114.95,115.72,114.81,115.39,34209.0,109.2436,109.9753,109.1105,109.6617,34209.0
2022-04-27 12:30:00,115.48,115.74,115.31,115.58,35731.0,109.7473,109.9943,109.5857,109.8423,35731.0
2022-04-27 13:00:00,115.55,115.71,114.8,115.35,42523.0,109.8138,109.9658,109.101,109.6237,42523.0
2022-04-27 13:30:00,115.49,116.0,115.28,115.97,35085.0,109.7568,110.2414,109.5572,110.2129,35085.0
2022-04-27 14:00:00,115.95,116.1,115.43,115.96,37710.0,110.1939,110.3365,109.6997,110.2034,37710.0
2022-04-27 14:30:00,115.91,116.59,115.89,116.1,68797.0,110.1559,110.8021,110.1369,110.3365,68797.0
2022-04-27 15:00:00,116.07,116.25,115.55,116.25,71713.0,110.308,110.479,109.8138,110.479,71713.0
2022-04-27 15:30:00,116.21,116.43,115.72,116.05,326122.0,110.441,110.6501,109.9753,110.289,326122.0
2022-04-28 09:30:00,116.89,117.42,115.28,116.48,49802.0,111.0873,111.5909,109.5572,110.6976,49802.0
2022-04-28 10:00:00,116.56,116.86,115.42,115.52,62718.0,110.7736,111.0587,109.6902,109.7853,62718.0
2022-04-28 10:30:00,115.6,116.54,115.24,115.94,58444.0,109.8613,110.7546,109.5192,110.1844,58444.0
2022-04-28 11:00:00,115.94,117.37,115.8,117.25,70285.0,110.1844,111.5434,110.0514,111.4294,70285.0
2022-04-28 11:30:00,117.3,118.55,117.02,118.38,64114.0,111.4769,112.6649,111.2108,112.5033,64114.0
2022-04-28 12:00:00,118.33,118.4,117.38,118.14,44128.0,112.4558,112.5223,111.5529,112.2752,44128.0
2022-04-28 12:30:00,118.18,119.04,118.18,118.96,43345.0,112.3132,113.1305,112.3132,113.0545,43345.0
2022-04-28 13:00:00,118.96,119.87,118.76,119.6,64071.0,113.0545,113.9193,112.8644,113.6627,64071.0
2022-04-28 13:30:00,119.61,120.11,119.48,119.87,60728.0,113.6722,114.1474,113.5487,113.9193,60728.0
2022-04-28 14:00:00,119.91,120.28,119.58,120.15,54155.0,113.9573,114.309,113.6437,114.1854,54155.0
2022-04-28 14:30:00,120.09,120.4,119.94,120.17,28319.0,114.1284,114.423,113.9858,114.2044,28319.0
2022-04-28 15:00:00,120.19,120.34,119.7,119.72,29193.0,114.2234,114.366,113.7578,113.7768,29193.0
2022-04-28 15:30:00,119.72,119.87,119.07,119.23,171732.0,113.7768,113.9193,113.159,113.3111,171732.0
2022-04-29 09:30:00,118.21,118.89,117.57,117.92,26383.0,112.3417,112.988,111.7335,112.0661,26383.0
2022-04-29 10:00:00,118.03,118.47,117.8,117.92,62043.0,112.1707,112.5888,111.9521,112.0661,62043.0
2022-04-29 10:30:00,117.89,118.15,117.11,117.12,23934.0,112.0376,112.2847,111.2963,111.3058,23934.0
2022-04-29 11:00:00,117.14,117.14,116.4,116.61,16766.0,111.3248,111.3248,110.6216,110.8212,16766.0
2022-04-29 11:30:00,116.63,117.21,116.63,116.82,18445.0,110.8402,111.3914,110.8402,111.0207,18445.0
2022-04-29 12:00:00,116.78,117.36,116.73,117.12,28631.0,110.9827,111.5339,110.9352,111.3058,28631.0
2022-04-29 12:30:00,117.18,117.3,116.87,116.98,26564.0,111.3629,111.4769,111.0682,111.1728,26564.0
2022-04-29 13:00:00,116.99,117.0,116.1,116.42,12894.0,111.1823,111.1918,110.3365,110.6406,12894.0
2022-04-29 13:30:00,116.42,116.64,116.08,116.29,9475.0,110.6406,110.8497,110.3175,110.517,9475.0
2022-04-29 14:00:00,116.3,116.3,115.68,116.2,21461.0,110.5265,110.5265,109.9373,110.4315,21461.0
2022-04-29 14:30:00,116.17,116.25,115.27,115.5,14755.0,110.403,110.479,109.5477,109.7663,14755.0
2022-04-29 15:00:00,115.54,115.6,115.31,115.39,35511.0,109.8043,109.8613,109.5857,109.6617,35511.0
2022-04-29 15:30:00,115.36,115.77,114.01,114.23,187400.0,109.6332,110.0229,108.3502,108.5593,187400.0
2022-05-02 09:30:00,114.39,117.02,114.18,116.45,80546.0,108.7114,111.2108,108.5118,110.6691,80546.0
2022-05-02 10:00:00,116.45,117.11,115.78,116.31,61790.0,110.6691,111.2963,110.0324,110.536,61790.0
2022-05-02 10:30:00,116.16,116.32,115.32,115.36,92570.0,110.3935,110.5456,109.5952,109.6332,92570.0
2022-05-02 11:00:00,115.32,115.33,114.19,114.2,38221.0,109.5952,109.6047,108.5213,108.5308,38221.0
2022-05-02 11:30:00,114.13,114.45,113.67,114.39,19546.0,108.4643,108.7684,108.0271,108.7114,19546.0
2022-05-02 12:00:00,114.27,114.36,113.62,113.87,17700.0,108.5973,108.6829,107.9796,108.2172,17700.0
2022-05-02 12:30:00,113.93,114.04,112.99,113.08,18673.0,108.2742,108.3787,107.3809,107.4664,18673.0
2022-05-02 13:00:00,113.01,113.83,112.75,113.72,58947.0,107.3999,108.1792,107.1528,108.0746,58947.0
2022-05-02 13:30:00,113.75,113.96,113.15,113.2,23033.0,108.1031,108.3027,107.5329,107.5804,23033.0
2022-05-02 14:00:00,113.12,113.56,112.52,113.0,30061.0,107.5044,107.9226,106.9342,107.3904,30061.0
2022-05-02 14:30:00,113.05,113.05,112.27,112.73,23229.0,107.4379,107.4379,106.6966,107.1338,23229.0
2022-05-02 15:00:00,112.75,114.18,112.66,114.03,25920.0,107.1528,108.5118,107.0672,108.3692,25920.0
2022-05-02 15:30:00,114.01,114.87,113.92,114.82,100321.0,108.3502,109.1675,108.2647,109.12,100321.0
2022-05-03 09:30:00,114.71,115.41,114.52,114.71,16474.0,109.0155,109.6807,108.8349,109.0155,16474.0
2022-05-03 10:00:00,114.75,115.19,114.2,115.01,76431.0,109.0535,109.4716,108.5308,109.3006,76431.0
2022-05-03 10:30:00,115.17,115.17,114.28,114.73,15980.0,109.4526,109.4526,108.6068,109.0345,15980.0
2022-05-03 11:00:00,114.65,116.36,114.54,116.13,21950.0,108.9585,110.5836,108.8539,110.365,21950.0
2022-05-03 11:30:00,116.13,116.36,115.43,115.64,31775.0,110.365,110.5836,109.6997,109.8993,31775.0
2022-05-03 12:00:00,115.66,116.14,115.21,115.74,17585.0,109.9183,110.3745,109.4907,109.9943,17585.0
2022-05-03 12:30:00,115.76,116.09,115.52,115.64,12440.0,110.0134,110.327,109.7853,109.8993,12440.0
2022-05-03 13:00:00,115.59,115.83,115.27,115.36,40577.0,109.8518,110.0799,109.5477,109.6332,40577.0
2022-05-03 13:30:00,115.34,115.76,115.16,115.6,25109.0,109.6142,110.0134,109.4431,109.8613,25109.0
2022-05-03 14:00:00,115.55,115.57,114.87,114.9,16972.0,109.8138,109.8328,109.1675,109.196,16972.0
2022-05-03 14:30:00,114.89,115.79,114.89,115.79,42111.0,109.1865,110.0419,109.1865,110.0419,42111.0
2022-05-03 15:00:00,115.77,115.97,115.39,115.53,22581.0,110.0229,110.2129,109.6617,109.7948,22581.0
2022-05-03 15:30:00,115.6,115.66,114.99,115.38,86484.0,109.8613,109.9183,109.2816,109.6522,86484.0
2022-05-04 09:30:00,115.82,116.28,114.7,115.53,33873.0,110.0704,110.5075,109.006,109.7948,33873.0
2022-05-04 10:00:00,115.53,115.7,114.93,115.02,26536.0,109.7948,109.9563,109.2246,109.3101,26536.0
2022-05-04 10:30:00,114.94,115.01,114.43,114.6,31417.0,109.2341,109.3006,108.7494,108.9109,31417.0
2022-05-04 11:00:00,114.55,114.92,114.54,114.83,24578.0,108.8634,109.2151,108.8539,109.1295,24578.0
2022-05-04 11:30:00,114.76,114.76,113.77,113.87,28927.0,109.063,109.063,108.1221,108.2172,28927.0
2022-05-04 12:00:00,113.87,114.67,113.64,114.53,35105.0,108.2172,108.9775,107.9986,108.8444,35105.0
2022-05-04 12:30:00,114.59,114.75,114.23,114.68,29831.0,108.9014,109.0535,108.5593,108.987,29831.0
2022-05-04 13:00:00,114.63,114.83,113.65,113.66,54329.0,108.9394,109.1295,108.0081,108.0176,54329.0
2022-05-04 13:30:00,113.66,114.39,113.38,114.01,34934.0,108.0176,108.7114,107.7515,108.3502,34934.0
2022-05-04 14:00:00,113.93,114.28,112.78,113.79,54608.0,108.2742,108.6068,107.1813,108.1411,54608.0
2022-05-04 14:30:00,113.62,115.36,112.69,115.3,51023.0,107.9796,109.6332,107.0958,109.5762,51023.0
2022-05-04 15:00:00,115.23,117.05,115.18,117.05,83919.0,109.5097,111.2393,109.4621,111.2393,83919.0
2022-05-04 15:30:00,117.1,118.57,116.97,118.46,184464.0,111.2868,112.6839,111.1633,112.5793,184464.0
2022-05-05 09:30:00,117.27,117.84,116.02,116.97,18443.0,111.4484,111.9901,110.2604,111.1633,18443.0
2022-05-05 10:00:00,116.93,116.94,115.47,115.54,21789.0,111.1253,111.1348,109.7377,109.8043,21789.0
2022-05-05 10:30:00,115.69,115.91,115.26,115.49,28268.0,109.9468,110.1559,109.5382,109.7568,28268.0
2022-05-05 11:00:00,115.35,115.35,114.54,114.75,16743.0,109.6237,109.6237,108.8539,109.0535,16743.0
2022-05-05 11:30:00,114.66,115.34,114.09,114.35,17060.0,108.968,109.6142,108.4263,108.6733,17060.0
2022-05-05 12:00:00,114.3,114.65,113.88,114.51,14633.0,108.6258,108.9585,108.2267,108.8254,14633.0
2022-05-05 12:30:00,114.48,114.91,113.91,114.78,17868.0,108.7969,109.2055,108.2552,109.082,17868.0
2022-05-05 13:00:00,115.0,115.41,114.73,114.74,13939.0,109.2911,109.6807,109.0345,109.044,13939.0
2022-05-05 13:30:00,114.71,115.05,114.11,114.33,17358.0,109.0155,109.3386,108.4453,108.6543,17358.0
2022-05-05 14:00:00,114.23,114.51,113.71,113.71,15009.0,108.5593,108.8254,108.0651,108.0651,15009.0
2022-05-05 14:30:00,113.71,114.38,113.63,113.98,17063.0,108.0651,108.7019,107.9891,108.3217,17063.0
2022-05-05 15:00:00,113.99,113.99,112.93,112.99,22429.0,108.3312,108.3312,107.3238,107.3809,22429.0
2022-05-05 15:30:00,112.95,113.93,112.87,113.82,104544.0,107.3428,108.2742,107.2668,108.1697,104544.0
2022-05-06 09:30:00,113.0,113.0,110.48,111.01,20836.0,107.3904,107.3904,104.9955,105.4992,20836.0
2022-05-06 10:00:00,111.1,111.83,110.2,111.31,31210.0,105.5847,106.2784,104.7294,105.7843,31210.0
2022-05-06 10:30:00,111.36,111.94,110.62,111.86,18973.0,105.8318,106.383,105.1285,106.307,18973.0
2022-05-06 11:00:00,111.71,112.28,111.26,112.06,26551.0,106.1644,106.7061,105.7367,106.497,26551.0
2022-05-06 11:30:00,112.09,112.12,110.44,110.59,37485.0,106.5255,106.5541,104.9575,105.1,37485.0
2022-05-06 12:00:00,110.62,111.5,110.59,111.18,22843.0,105.1285,105.9648,105.1,105.6607,22843.0
2022-05-06 12:30:00,111.23,111.78,110.95,111.69,26670.0,105.7082,106.2309,105.4421,106.1454,26670.0
2022-05-06 13:00:00,111.56,111.69,110.79,111.07,29449.0,106.0219,106.1454,105.2901,105.5562,29449.0
2022-05-06 13:30:00,111.13,111.42,110.72,110.99,23332.0,105.6132,105.8888,105.2236,105.4801,23332.0
2022-05-06 14:00:00,110.93,111.03,110.11,110.84,29212.0,105.4231,105.5182,104.6438,105.3376,29212.0
2022-05-06 14:30:00,110.83,111.42,110.55,111.06,25837.0,105.3281,105.8888,105.062,105.5467,25837.0
2022-05-06 15:00:00,111.07,111.33,110.73,111.33,28303.0,105.5562,105.8033,105.2331,105.8033,28303.0
2022-05-06 15:30:00,111.42,112.74,111.42,112.53,150070.0,105.8888,107.1433,105.8888,106.9437,150070.0
2022-05-09 09:30:00,111.48,112.39,110.7,112.39,14188.0,105.9458,106.8106,105.2045,106.8106,14188.0
2022-05-09 10:00:00,112.29,112.46,111.29,111.39,14811.0,106.7156,106.8772,105.7653,105.8603,14811.0
2022-05-09 10:30:00,111.39,112.02,111.22,111.31,26866.0,105.8603,106.459,105.6987,105.7843,26866.0
2022-05-09 11:00:00,111.3,111.92,111.18,111.5,34514.0,105.7748,106.364,105.6607,105.9648,34514.0
2022-05-09 11:30:00,111.54,112.68,111.36,112.58,39271.0,106.0028,107.0863,105.8318,106.9912,39271.0
2022-05-09 12:00:00,112.53,112.62,111.89,111.98,36957.0,106.9437,107.0292,106.3355,106.421,36957.0
2022-05-09 12:30:00,112.01,112.81,111.91,112.33,48005.0,106.4495,107.2098,106.3545,106.7536,48005.0
2022-05-09 13:00:00,112.26,113.85,112.17,113.78,30446.0,106.6871,108.1982,106.6016,108.1316,30446.0
2022-05-09 13:30:00,113.73,114.41,113.53,114.41,40110.0,108.0841,108.7304,107.8941,108.7304,40110.0
2022-05-09 14:00:00,114.39,115.02,114.2,114.76,56975.0,108.7114,109.3101,108.5308,109.063,56975.0
2022-05-09 14:30:00,114.63,115.26,114.45,115.15,53557.0,108.9394,109.5382,108.7684,109.4336,53557.0
2022-05-09 15:00:00,115.23,115.59,114.57,114.72,36155.0,109.5097,109.8518,108.8824,109.025,36155.0
2022-05-09 15:30:00,114.71,114.86,113.63,113.83,127249.0,109.0155,109.158,107.9891,108.1792,127249.0
2022-05-10 09:30:00,114.93,115.63,112.99,113.14,37655.0,109.2246,109.8898,107.3809,107.5234,37655.0
2022-05-10 10:00:00,113.16,113.29,111.94,112.16,31074.0,107.5424,107.666,106.383,106.5921,31074.0
2022-05-10 10:30:00,112.18,112.66,110.81,111.19,34344.0,106.6111,107.0672,105.3091,105.6702,34344.0
2022-05-10 11:00:00,111.06,111.55,110.66,111.06,24582.0,105.5467,106.0123,105.1665,105.5467,24582.0
2022-05-10 11:30:00,111.21,111.74,110.91,111.37,17871.0,105.6892,106.1929,105.4041,105.8413,17871.0
2022-05-10 12:00:00,111.55,111.81,110.92,110.99,17452.0,106.0123,106.2594,105.4136,105.4801,17452.0
2022-05-10 12:30:00,111.09,111.11,110.58,110.99,14885.0,105.5752,105.5942,105.0905,105.4801,14885.0
2022-05-10 13:00:00,111.02,111.71,110.97,111.68,15060.0,105.5087,106.1644,105.4611,106.1359,15060.0
2022-05-10 13:30:00,111.72,112.89,111.72,112.89,18372.0,106.1739,107.2858,106.1739,107.2858,18372.0
2022-05-10 14:00:00,112.88,112.97,112.1,112.3,17747.0,107.2763,107.3619,106.535,106.7251,17747.0
2022-05-10 14:30:00,112.27,112.3,111.62,111.95,22141.0,106.6966,106.7251,106.0789,106.3925,22141.0
2022-05-10 15:00:00,112.02,112.35,111.3,111.31,47088.0,106.459,106.7726,105.7748,105.7843,47088.0
2022-05-10 15:30:00,111.25,111.25,110.49,110.69,126060.0,105.7272,105.7272,105.005,105.195,126060.0
2022-05-11 09:30:00,110.13,112.68,110.13,112.48,29515.0,104.6628,107.0863,104.6628,106.8962,29515.0
2022-05-11 10:00:00,112.29,112.62,111.26,112.27,65528.0,106.7156,107.0292,105.7367,106.6966,65528.0
2022-05-11 10:30:00,112.26,112.31,111.67,111.82,26430.0,106.6871,106.7346,106.1264,106.2689,26430.0
2022-05-11 11:00:00,111.7,111.94,111.21,111.89,17411.0,106.1549,106.383,105.6892,106.3355,17411.0
2022-05-11 11:30:00,111.79,112.18,111.53,111.71,22974.0,106.2404,106.6111,105.9933,106.1644,22974.0
2022-05-11 12:00:00,111.69,111.99,110.76,110.76,10091.0,106.1454,106.4305,105.2616,105.2616,10091.0
2022-05-11 12:30:00,110.75,110.99,109.48,109.51,17944.0,105.2521,105.4801,104.0451,104.0736,17944.0
2022-05-11 13:00:00,109.47,109.55,108.96,109.02,26436.0,104.0356,104.1116,103.5509,103.6079,26436.0
2022-05-11 13:30:00,108.97,109.29,108.63,108.93,20472.0,103.5604,103.8645,103.2373,103.5224,20472.0
2022-05-11 14:00:00,109.0,109.38,108.7,109.05,92695.0,103.5889,103.9501,103.3038,103.6365,92695.0
2022-05-11 14:30:00,109.06,110.16,108.97,109.78,16008.0,103.646,104.6914,103.5604,104.3302,16008.0
2022-05-11 15:00:00,109.75,109.95,109.4,109.42,21037.0,104.3017,104.4918,103.9691,103.9881,21037.0
2022-05-11 15:30:00,109.51,109.67,108.37,108.68,57071.0,104.0736,104.2257,102.9902,103.2848,57071.0
2022-05-12 09:30:00,108.01,109.49,107.51,109.34,32906.0,102.6481,104.0546,102.1729,103.9121,32906.0
2022-05-12 10:00:00,109.22,110.36,109.14,109.88,21886.0,103.798,104.8814,103.722,104.4253,21886.0
2022-05-12 10:30:00,109.93,110.67,109.86,110.44,19307.0,104.4728,105.176,104.4062,104.9575,19307.0
2022-05-12 11:00:00,110.48,110.76,109.58,109.59,35947.0,104.9955,105.2616,104.1401,104.1496,35947.0
2022-05-12 11:30:00,109.63,110.22,109.12,109.12,21885.0,104.1877,104.7484,103.703,103.703,21885.0
2022-05-12 12:00:00,109.18,110.06,109.18,110.05,30017.0,103.76,104.5963,103.76,104.5868,30017.0
2022-05-12 12:30:00,110.09,110.77,110.08,110.33,14588.0,104.6248,105.2711,104.6153,104.8529,14588.0
2022-05-12 13:00:00,110.25,110.38,109.56,109.65,18781.0,104.7769,104.9004,104.1211,104.2067,18781.0
2022-05-12 13:30:00,109.61,109.75,108.8,108.94,34175.0,104.1687,104.3017,103.3989,103.5319,34175.0
2022-05-12 14:00:00,108.94,109.31,108.4,108.58,36348.0,103.5319,103.8835,103.0187,103.1898,36348.0
2022-05-12 14:30:00,108.55,108.61,107.92,108.01,101930.0,103.1613,103.2183,102.5626,102.6481,101930.0
2022-05-12 15:00:00,108.1,109.88,108.1,109.58,27220.0,102.7336,104.4253,102.7336,104.1401,27220.0
2022-05-12 15:30:00,109.62,111.26,109.62,111.26,103207.0,104.1782,105.7367,104.1782,105.7367,103207.0
2022-05-13 09:30:00,112.0,112.68,111.39,111.53,24054.0,106.44,107.0863,105.8603,105.9933,24054.0
2022-05-13 10:00:00,111.95,112.99,111.93,112.84,46911.0,106.3925,107.3809,106.3735,107.2383,46911.0
2022-05-13 10:30:00,112.88,112.92,111.94,112.1,14086.0,107.2763,107.3143,106.383,106.535,14086.0
2022-05-13 11:00:00,112.04,112.24,111.76,111.77,15184.0,106.478,106.6681,106.2119,106.2214,15184.0
2022-05-13 11:30:00,111.82,112.18,111.5,111.91,17622.0,106.2689,106.6111,105.9648,106.3545,17622.0
2022-05-13 12:00:00,111.88,111.99,111.41,111.71,26071.0,106.326,106.4305,105.8793,106.1644,26071.0
2022-05-13 12:30:00,111.98,112.25,111.31,111.39,26798.0,106.421,106.6776,105.7843,105.8603,26798.0
2022-05-13 13:00:00,111.41,111.74,111.4,111.45,21628.0,105.8793,106.1929,105.8698,105.9173,21628.0
2022-05-13 13:30:00,111.45,111.69,111.09,111.64,27056.0,105.9173,106.1454,105.5752,106.0979,27056.0
2022-05-13 14:00:00,111.52,111.66,111.05,111.49,21506.0,105.9838,106.1169,105.5372,105.9553,21506.0
2022-05-13 14:30:00,111.51,112.34,111.5,112.22,21138.0,105.9743,106.7631,105.9648,106.6491,21138.0
2022-05-13 15:00:00,112.22,112.98,112.16,112.9,16115.0,106.6491,107.3714,106.5921,107.2953,16115.0
2022-05-13 15:30:00,112.88,112.92,112.12,112.83,75351.0,107.2763,107.3143,106.5541,107.2288,75351.0
2022-05-16 09:30:00,112.07,112.07,109.75,109.89,9907.0,106.5065,106.5065,104.3017,104.4348,9907.0
2022-05-16 10:00:00,109.83,111.9,109.7,111.9,15794.0,104.3777,106.345,104.2542,106.345,15794.0
2022-05-16 10:30:00,111.7,111.7,110.93,110.97,15442.0,106.1549,106.1549,105.4231,105.4611,15442.0
2022-05-16 11:00:00,110.93,111.5,110.78,111.24,12930.0,105.4231,105.9648,105.2806,105.7177,12930.0
2022-05-16 11:30:00,111.31,112.22,111.16,112.14,12998.0,105.7843,106.6491,105.6417,106.5731,12998.0
2022-05-16 12:00:00,112.14,112.56,111.97,112.01,20170.0,106.5731,106.9722,106.4115,106.4495,20170.0
2022-05-16 12:30:00,111.95,112.06,111.66,111.78,11223.0,106.3925,106.497,106.1169,106.2309,11223.0
2022-05-16 13:00:00,111.75,112.66,111.7,112.64,9129.0,106.2024,107.0672,106.1549,107.0482,9129.0
2022-05-16 13:30:00,112.73,112.75,112.15,112.15,13431.0,107.1338,107.1528,106.5826,106.5826,13431.0
2022-05-16 14:00:00,112.15,112.61,112.06,112.61,11461.0,106.5826,107.0197,106.497,107.0197,11461.0
2022-05-16 14:30:00,112.48,112.63,112.32,112.44,12566.0,106.8962,107.0387,106.7441,106.8582,12566.0
2022-05-16 15:00:00,112.47,112.74,112.1,112.17,12274.0,106.8867,107.1433,106.535,106.6016,12274.0
2022-05-16 15:30:00,112.14,112.31,111.63,111.73,78956.0,106.5731,106.7346,106.0884,106.1834,78956.0
2022-05-17 09:30:00,113.15,113.67,112.0,112.42,25132.0,107.5329,108.0271,106.44,106.8392,25132.0
2022-05-17 10:00:00,112.61,112.75,111.69,111.78,30297.0,107.0197,107.1528,106.1454,106.2309,30297.0
2022-05-17 10:30:00,111.79,112.08,111.22,112.07,117512.0,106.2404,106.516,105.6987,106.5065,117512.0
2022-05-17 11:00:00,112.18,112.42,111.89,112.3,9272.0,106.6111,106.8392,106.3355,106.7251,9272.0
2022-05-17 11:30:00,112.36,112.67,112.15,112.36,14021.0,106.7821,107.0767,106.5826,106.7821,14021.0
2022-05-17 12:00:00,112.41,113.23,112.25,113.23,11364.0,106.8297,107.6089,106.6776,107.6089,11364.0
2022-05-17 12:30:00,113.11,113.29,113.0,113.28,10754.0,107.4949,107.666,107.3904,107.6565,10754.0
2022-05-17 13:00:00,113.32,113.63,113.18,113.37,9088.0,107.6945,107.9891,107.5614,107.742,9088.0
2022-05-17 13:30:00,113.42,113.62,113.2,113.41,9521.0,107.7895,107.9796,107.5804,107.78,9521.0
2022-05-17 14:00:00,113.42,113.51,112.52,112.67,13228.0,107.7895,107.875,106.9342,107.0767,13228.0
2022-05-17 14:30:00,112.59,113.05,112.59,112.99,17295.0,107.0007,107.4379,107.0007,107.3809,17295.0
2022-05-17 15:00:00,113.03,113.57,113.02,113.34,45757.0,107.4189,107.9321,107.4094,107.7135,45757.0
2022-05-17 15:30:00,113.34,113.66,113.15,113.66,129151.0,107.7135,108.0176,107.5329,108.0176,129151.0
2022-05-18 09:30:00,112.1,112.1,110.68,111.47,13265.0,106.535,106.535,105.1855,105.9363,13265.0
2022-05-18 10:00:00,111.59,112.06,110.99,110.99,31639.0,106.0504,106.497,105.4801,105.4801,31639.0
2022-05-18 10:30:00,111.01,111.8,110.87,111.47,10798.0,105.4992,106.2499,105.3661,105.9363,10798.0
2022-05-18 11:00:00,111.51,111.51,110.75,110.78,7648.0,105.9743,105.9743,105.2521,105.2806,7648.0
2022-05-18 11:30:00,110.6,110.84,110.06,110.13,9918.0,105.1095,105.3376,104.5963,104.6628,9918.0
2022-05-18 12:00:00,110.09,110.29,109.83,109.91,13317.0,104.6248,104.8149,104.3777,104.4538,13317.0
2022-05-18 12:30:00,109.89,110.46,109.86,110.3,15134.0,104.4348,104.9765,104.4062,104.8244,15134.0
2022-05-18 13:00:00,110.22,110.22,109.45,109.72,9060.0,104.7484,104.7484,104.0166,104.2732,9060.0
2022-05-18 13:30:00,109.69,109.72,109.0,109.34,13126.0,104.2447,104.2732,103.5889,103.9121,13126.0
2022-05-18 14:00:00,109.4,109.4,108.86,109.31,12163.0,103.9691,103.9691,103.4559,103.8835,12163.0
2022-05-18 14:30:00,109.27,109.36,108.79,109.36,14152.0,103.8455,103.9311,103.3894,103.9311,14152.0
2022-05-18 15:00:00,109.34,109.67,109.14,109.15,29629.0,103.9121,104.2257,103.722,103.7315,29629.0
2022-05-18 15:30:00,109.19,109.57,108.78,109.26,80148.0,103.7695,104.1306,103.3799,103.836,80148.0
2022-05-19 09:30:00,108.46,109.43,107.37,107.63,18272.0,103.0757,103.9976,102.0399,102.2869,18272.0
2022-05-19 10:00:00,107.7,108.79,107.65,108.51,17352.0,102.3535,103.3894,102.306,103.1233,17352.0
2022-05-19 10:30:00,108.42,108.85,108.0,108.45,19209.0,103.0377,103.4464,102.6386,103.0662,19209.0
2022-05-19 11:00:00,108.54,108.89,108.06,108.65,19010.0,103.1518,103.4844,102.6956,103.2563,19010.0
2022-05-19 11:30:00,108.94,109.5,108.88,109.24,13618.0,103.5319,104.0641,103.4749,103.817,13618.0
2022-05-19 12:00:00,109.19,109.44,108.88,109.11,20518.0,103.7695,104.0071,103.4749,103.6935,20518.0
2022-05-19 12:30:00,109.04,109.07,108.68,108.88,10823.0,103.627,103.6555,103.2848,103.4749,10823.0
2022-05-19 13:00:00,108.88,109.01,108.59,108.87,15898.0,103.4749,103.5984,103.1993,103.4654,15898.0
2022-05-19 13:30:00,108.75,109.98,108.75,109.88,11467.0,103.3513,104.5203,103.3513,104.4253,11467.0
2022-05-19 14:00:00,109.92,109.92,109.22,109.52,13714.0,104.4633,104.4633,103.798,104.0831,13714.0
2022-05-19 14:30:00,109.44,109.89,109.17,109.51,15683.0,104.0071,104.4348,103.7505,104.0736,15683.0
2022-05-19 15:00:00,109.56,110.01,109.23,109.29,18549.0,104.1211,104.5488,103.8075,103.8645,18549.0
2022-05-19 15:30:00,109.27,109.27,108.57,108.86,105952.0,103.8455,103.8455,103.1803,103.4559,105952.0
2022-05-20 09:30:00,109.78,109.78,108.32,108.6,25400.0,104.3302,104.3302,102.9427,103.2088,25400.0
2022-05-20 10:00:00,108.44,108.9,108.16,108.81,14278.0,103.0567,103.4939,102.7906,103.4084,14278.0
2022-05-20 10:30:00,108.79,109.37,108.23,108.31,17276.0,103.3894,103.9406,102.8572,102.9332,17276.0
2022-05-20 11:00:00,108.28,108.4,107.7,107.8,16453.0,102.9047,103.0187,102.3535,102.4485,16453.0
2022-05-20 11:30:00,107.89,107.97,107.39,107.67,17091.0,102.534,102.6101,102.0589,102.325,17091.0
2022-05-20 12:00:00,107.71,107.72,106.84,107.47,21624.0,102.363,102.3725,101.5362,102.1349,21624.0
2022-05-20 12:30:00,107.38,107.62,107.14,107.32,12505.0,102.0494,102.2774,101.8213,101.9923,12505.0
2022-05-20 13:00:00,107.32,107.33,106.78,106.88,43370.0,101.9923,102.0018,101.4791,101.5742,43370.0
2022-05-20 13:30:00,106.87,107.8,106.87,107.52,16818.0,101.5647,102.4485,101.5647,102.1824,16818.0
2022-05-20 14:00:00,107.59,107.72,107.09,107.28,14071.0,102.2489,102.3725,101.7738,101.9543,14071.0
2022-05-20 14:30:00,107.25,108.0,107.0,107.8,21382.0,101.9258,102.6386,101.6882,102.4485,21382.0
2022-05-20 15:00:00,107.81,108.1,107.32,107.98,17340.0,102.458,102.7336,101.9923,102.6196,17340.0
2022-05-20 15:30:00,107.98,109.37,107.82,109.12,100621.0,102.6196,103.9406,102.4675,103.703,100621.0
2022-05-23 09:30:00,110.5,110.77,108.32,108.37,38031.0,105.0145,105.2711,102.9427,102.9902,38031.0
2022-05-23 10:00:00,108.36,108.36,107.45,107.92,13884.0,102.9807,102.9807,102.1159,102.5626,13884.0
2022-05-23 10:30:00,108.02,108.47,107.82,108.33,12313.0,102.6576,103.0852,102.4675,102.9522,12313.0
2022-05-23 11:00:00,108.23,108.91,108.22,108.63,17808.0,102.8572,103.5034,102.8477,103.2373,17808.0
2022-05-23 11:30:00,108.63,109.11,108.63,108.82,10745.0,103.2373,103.6935,103.2373,103.4179,10745.0
2022-05-23 12:00:00,108.79,109.17,108.7,108.7,12377.0,103.3894,103.7505,103.3038,103.3038,12377.0
2022-05-23 12:30:00,108.72,109.02,108.5,108.97,11953.0,103.3228,103.6079,103.1138,103.5604,11953.0
2022-05-23 13:00:00,109.05,109.23,108.79,109.13,16988.0,103.6365,103.8075,103.3894,103.7125,16988.0
2022-05-23 13:30:00,109.09,109.37,108.78,109.37,25002.0,103.6745,103.9406,103.3799,103.9406,25002.0
2022-05-23 14:00:00,109.42,109.67,109.31,109.48,10743.0,103.9881,104.2257,103.8835,104.0451,10743.0
2022-05-23 14:30:00,109.47,109.55,108.91,108.96,9435.0,104.0356,104.1116,103.5034,103.5509,9435.0
2022-05-23 15:00:00,109.0,109.25,108.66,108.68,7905.0,103.5889,103.8265,103.2658,103.2848,7905.0
2022-05-23 15:30:00,108.71,109.02,108.22,108.53,74168.0,103.3133,103.6079,102.8477,103.1423,74168.0
2022-05-24 09:30:00,108.09,108.74,106.76,107.04,19403.0,102.7241,103.3418,101.4601,101.7262,19403.0
2022-05-24 10:00:00,106.83,106.94,105.85,106.05,21096.0,101.5267,101.6312,100.5953,100.7854,21096.0
2022-05-24 10:30:00,105.97,106.3,105.37,105.48,14149.0,100.7094,101.023,100.1391,100.2437,14149.0
2022-05-24 11:00:00,105.48,105.66,105.06,105.47,18683.0,100.2437,100.4147,99.8445,100.2342,18683.0
2022-05-24 11:30:00,105.47,106.13,105.39,105.99,14814.0,100.2342,100.8614,100.1581,100.7284,14814.0
2022-05-24 12:00:00,105.9,106.31,105.75,105.94,21415.0,100.6428,101.0325,100.5003,100.6808,21415.0
2022-05-24 12:30:00,105.99,106.41,105.77,106.36,20667.0,100.7284,101.1275,100.5193,101.08,20667.0
2022-05-24 13:00:00,106.31,106.59,105.84,106.25,23395.0,101.0325,101.2986,100.5858,100.9755,23395.0
2022-05-24 13:30:00,106.26,106.74,106.09,106.64,19189.0,100.985,101.4411,100.8234,101.3461,19189.0
2022-05-24 14:00:00,106.61,107.03,106.38,106.77,25511.0,101.3176,101.7167,101.099,101.4696,25511.0
2022-05-24 14:30:00,106.73,107.33,106.72,107.0,24418.0,101.4316,102.0018,101.4221,101.6882,24418.0
2022-05-24 15:00:00,106.99,107.78,106.99,107.78,27963.0,101.6787,102.4295,101.6787,102.4295,27963.0
2022-05-24 15:30:00,107.84,108.38,107.49,107.95,95420.0,102.4865,102.9997,102.1539,102.5911,95420.0
2022-05-25 09:30:00,107.19,107.78,106.73,107.23,13675.0,101.8688,102.4295,101.4316,101.9068,13675.0
2022-05-25 10:00:00,107.26,107.79,106.98,107.71,13815.0,101.9353,102.439,101.6692,102.363,13815.0
2022-05-25 10:30:00,107.82,108.26,107.72,107.84,20176.0,102.4675,102.8857,102.3725,102.4865,20176.0
2022-05-25 11:00:00,107.92,108.38,107.81,108.04,11111.0,102.5626,102.9997,102.458,102.6766,11111.0
2022-05-25 11:30:00,107.9,108.0,107.51,107.88,8486.0,102.5435,102.6386,102.1729,102.5245,8486.0
2022-05-25 12:00:00,107.88,108.02,106.8,107.0,7583.0,102.5245,102.6576,101.4982,101.6882,7583.0
2022-05-25 12:30:00,107.03,107.21,106.89,107.05,12608.0,101.7167,101.8878,101.5837,101.7357,12608.0
2022-05-25 13:00:00,107.06,107.3,106.82,107.06,10368.0,101.7452,101.9733,101.5172,101.7452,10368.0
2022-05-25 13:30:00,107.08,107.25,106.82,106.83,14108.0,101.7643,101.9258,101.5172,101.5267,14108.0
2022-05-25 14:00:00,106.8,107.79,106.65,107.7,26947.0,101.4982,102.439,101.3556,102.3535,26947.0
2022-05-25 14:30:00,107.73,108.18,107.57,108.01,21802.0,102.382,102.8096,102.2299,102.6481,21802.0
2022-05-25 15:00:00,107.97,108.72,107.97,108.56,19871.0,102.6101,103.3228,102.6101,103.1708,19871.0
2022-05-25 15:30:00,108.58,108.65,107.92,108.12,95379.0,103.1898,103.2563,102.5626,102.7526,95379.0
2022-05-26 09:30:00,109.32,110.23,109.17,109.86,14443.0,103.8931,104.7579,103.7505,104.4062,14443.0
2022-05-26 10:00:00,109.76,111.04,109.57,110.93,11708.0,104.3112,105.5277,104.1306,105.4231,11708.0
2022-05-26 10:30:00,110.83,110.83,109.58,110.0,54431.0,105.3281,105.3281,104.1401,104.5393,54431.0
2022-05-26 11:00:00,110.11,110.35,110.07,110.14,10124.0,104.6438,104.8719,104.6058,104.6723,10124.0
2022-05-26 11:30:00,110.18,110.37,110.01,110.34,7839.0,104.7104,104.8909,104.5488,104.8624,7839.0
2022-05-26 12:00:00,110.29,110.51,110.09,110.38,8346.0,104.8149,105.024,104.6248,104.9004,8346.0
2022-05-26 12:30:00,110.35,110.85,110.2,110.85,9220.0,104.8719,105.3471,104.7294,105.3471,9220.0
2022-05-26 13:00:00,110.84,111.19,110.75,110.82,10481.0,105.3376,105.6702,105.2521,105.3186,10481.0
2022-05-26 13:30:00,110.86,111.1,110.81,111.0,9979.0,105.3566,105.5847,105.3091,105.4897,9979.0
2022-05-26 14:00:00,110.98,111.11,110.53,110.76,29304.0,105.4706,105.5942,105.043,105.2616,29304.0
2022-05-26 14:30:00,110.77,111.02,110.54,111.01,18817.0,105.2711,105.5087,105.0525,105.4992,18817.0
2022-05-26 15:00:00,111.01,111.04,110.71,110.94,22135.0,105.4992,105.5277,105.214,105.4326,22135.0
2022-05-26 15:30:00,110.92,111.56,110.74,110.77,109163.0,105.4136,106.0219,105.2426,105.2711,109163.0
2022-05-27 09:30:00,111.89,113.45,111.42,112.95,22448.0,106.3355,107.818,105.8888,107.3428,22448.0
2022-05-27 10:00:00,112.91,113.27,112.72,112.89,18947.0,107.3048,107.647,107.1243,107.2858,18947.0
2022-05-27 10:30:00,112.9,113.23,112.6,112.98,50677.0,107.2953,107.6089,107.0102,107.3714,50677.0
2022-05-27 11:00:00,112.97,114.02,112.84,113.57,20547.0,107.3619,108.3597,107.2383,107.9321,20547.0
2022-05-27 11:30:00,113.58,113.64,113.32,113.39,20133.0,107.9416,107.9986,107.6945,107.761,20133.0
2022-05-27 12:00:00,113.47,113.5,113.02,113.16,13916.0,107.837,107.8655,107.4094,107.5424,13916.0
2022-05-27 12:30:00,113.07,113.07,112.67,112.97,9149.0,107.4569,107.4569,107.0767,107.3619,9149.0
2022-05-27 13:00:00,112.85,112.91,112.57,112.57,6811.0,107.2478,107.3048,106.9817,106.9817,6811.0
2022-05-27 13:30:00,112.58,112.71,112.28,112.37,11702.0,106.9912,107.1148,106.7061,106.7916,11702.0
2022-05-27 14:00:00,112.4,112.68,112.38,112.54,10335.0,106.8202,107.0863,106.8011,106.9532,10335.0
2022-05-27 14:30:00,112.62,112.8,112.45,112.73,12349.0,107.0292,107.2003,106.8677,107.1338,12349.0
2022-05-27 15:00:00,112.75,113.14,112.75,113.08,15437.0,107.1528,107.5234,107.1528,107.4664,15437.0
2022-05-27 15:30:00,113.07,113.56,113.03,113.47,59712.0,107.4569,107.9226,107.4189,107.837,59712.0
2022-05-31 09:30:00,111.97,112.3,110.43,111.23,15209.0,106.4115,106.7251,104.9479,105.7082,15209.0
2022-05-31 10:00:00,111.39,111.78,111.1,111.37,13338.0,105.8603,106.2309,105.5847,105.8413,13338.0
2022-05-31 10:30:00,111.42,111.68,111.2,111.28,10611.0,105.8888,106.1359,105.6797,105.7558,10611.0
2022-05-31 11:00:00,111.29,111.4,110.83,111.4,14168.0,105.7653,105.8698,105.3281,105.8698,14168.0
2022-05-31 11:30:00,111.23,111.9,111.22,111.51,15915.0,105.7082,106.345,105.6987,105.9743,15915.0
2022-05-31 12:00:00,111.52,111.67,111.24,111.45,13636.0,105.9838,106.1264,105.7177,105.9173,13636.0
2022-05-31 12:30:00,111.47,111.98,111.47,111.74,12330.0,105.9363,106.421,105.9363,106.1929,12330.0
2022-05-31 13:00:00,111.72,112.0,111.51,111.79,9782.0,106.1739,106.44,105.9743,106.2404,9782.0
2022-05-31 13:30:00,111.78,112.77,111.77,112.71,9152.0,106.2309,107.1718,106.2214,107.1148,9152.0
2022-05-31 14:00:00,112.7,112.74,112.15,112.32,29599.0,107.1053,107.1433,106.5826,106.7441,29599.0
2022-05-31 14:30:00,112.3,112.52,111.81,111.81,28205.0,106.7251,106.9342,106.2594,106.2594,28205.0
2022-05-31 15:00:00,111.86,112.16,111.7,112.04,41272.0,106.307,106.5921,106.1549,106.478,41272.0
2022-05-31 15:30:00,112.08,112.29,111.35,111.65,188126.0,106.516,106.7156,105.8223,106.1074,188126.0
2022-06-01 09:30:00,112.47,112.62,111.33,111.62,30405.0,106.8867,107.0292,105.8033,106.0789,30405.0
2022-06-01 10:00:00,111.44,111.76,110.64,110.64,18626.0,105.9078,106.2119,105.1475,105.1475,18626.0
2022-06-01 10:30:00,110.86,111.29,110.69,111.09,16718.0,105.3566,105.7653,105.195,105.5752,16718.0
2022-06-01 11:00:00,111.02,111.05,110.48,110.72,10737.0,105.5087,105.5372,104.9955,105.2236,10737.0
2022-06-01 11:30:00,110.76,111.03,110.49,110.53,11182.0,105.2616,105.5182,105.005,105.043,11182.0
2022-06-01 12:00:00,110.52,110.97,110.48,110.83,8394.0,105.0335,105.4611,104.9955,105.3281,8394.0
2022-06-01 12:30:00,110.87,111.36,110.82,111.28,10994.0,105.3661,105.8318,105.3186,105.7558,10994.0
2022-06-01 13:00:00,111.32,111.8,111.26,111.71,11511.0,105.7938,106.2499,105.7367,106.1644,11511.0
2022-06-01 13:30:00,111.65,112.03,111.64,111.97,22226.0,106.1074,106.4685,106.0979,106.4115,22226.0
2022-06-01 14:00:00,112.07,112.56,111.99,112.5,13184.0,106.5065,106.9722,106.4305,106.9152,13184.0
2022-06-01 14:30:00,112.47,112.59,112.03,112.04,17512.0,106.8867,107.0007,106.4685,106.478,17512.0
2022-06-01 15:00:00,112.11,112.51,112.07,112.27,28375.0,106.5445,106.9247,106.5065,106.6966,28375.0
2022-06-01 15:30:00,112.24,112.69,111.83,111.89,74555.0,106.6681,107.0958,106.2784,106.3355,74555.0
2022-06-02 09:30:00,112.62,113.29,112.29,112.54,28050.0,107.0292,107.666,106.7156,106.9532,28050.0
2022-06-02 10:00:00,112.31,112.86,112.01,112.12,11749.0,106.7346,107.2573,106.4495,106.5541,11749.0
2022-06-02 10:30:00,112.19,112.77,112.19,112.37,8670.0,106.6206,107.1718,106.6206,106.7916,8670.0
2022-06-02 11:00:00,112.32,112.8,112.32,112.57,6257.0,106.7441,107.2003,106.7441,106.9817,6257.0
2022-06-02 11:30:00,112.6,112.85,112.34,112.59,6443.0,107.0102,107.2478,106.7631,107.0007,6443.0
2022-06-02 12:00:00,112.47,112.8,112.47,112.73,6898.0,106.8867,107.2003,106.8867,107.1338,6898.0
2022-06-02 12:30:00,112.76,112.92,112.55,112.81,17381.0,107.1623,107.3143,106.9627,107.2098,17381.0
2022-06-02 13:00:00,112.84,112.96,112.72,112.96,15435.0,107.2383,107.3524,107.1243,107.3524,15435.0
2022-06-02 13:30:00,113.02,113.57,112.96,113.48,23213.0,107.4094,107.9321,107.3524,107.8465,23213.0
2022-06-02 14:00:00,113.5,113.77,113.41,113.47,9846.0,107.8655,108.1221,107.78,107.837,9846.0
2022-06-02 14:30:00,113.51,113.81,113.47,113.53,18754.0,107.875,108.1602,107.837,107.8941,18754.0
2022-06-02 15:00:00,113.53,113.95,113.53,113.73,19543.0,107.8941,108.2932,107.8941,108.0841,19543.0
2022-06-02 15:30:00,113.73,114.37,113.56,114.11,109162.0,108.0841,108.6924,107.9226,108.4453,109162.0
2022-06-03 09:30:00,112.77,113.73,112.55,112.93,13559.0,107.1718,108.0841,106.9627,107.3238,13559.0
2022-06-03 10:00:00,113.1,113.36,112.63,112.95,25377.0,107.4854,107.7325,107.0387,107.3428,25377.0
2022-06-03 10:30:00,112.93,113.12,112.6,112.98,11342.0,107.3238,107.5044,107.0102,107.3714,11342.0
2022-06-03 11:00:00,112.74,112.9,112.14,112.14,16632.0,107.1433,107.2953,106.5731,106.5731,16632.0
2022-06-03 11:30:00,112.09,112.4,111.86,112.05,29175.0,106.5255,106.8202,106.307,106.4875,29175.0
2022-06-03 12:00:00,111.98,112.14,111.55,111.61,18493.0,106.421,106.5731,106.0123,106.0694,18493.0
2022-06-03 12:30:00,111.59,111.86,111.31,111.86,218333.0,106.0504,106.307,105.7843,106.307,218333.0
2022-06-03 13:00:00,111.86,112.5,111.83,112.17,29787.0,106.307,106.9152,106.2784,106.6016,29787.0
2022-06-03 13:30:00,112.13,112.21,111.51,111.63,80114.0,106.5636,106.6396,105.9743,106.0884,80114.0
2022-06-03 14:00:00,111.65,112.26,111.65,112.07,32264.0,106.1074,106.6871,106.1074,106.5065,32264.0
2022-06-03 14:30:00,112.06,112.06,111.51,111.78,27108.0,106.497,106.497,105.9743,106.2309,27108.0
2022-06-03 15:00:00,111.78,111.78,111.18,111.4,37159.0,106.2309,106.2309,105.6607,105.8698,37159.0
2022-06-03 15:30:00,111.38,111.58,110.99,111.4,386751.0,105.8508,106.0409,105.4801,105.8698,386751.0
2022-06-06 09:30:00,112.0,112.16,111.11,111.48,119834.0,106.44,106.5921,105.5942,105.9458,119834.0
2022-06-06 10:00:00,111.58,112.64,111.49,112.16,217812.0,106.0409,107.0482,105.9553,106.5921,217812.0
2022-06-06 10:30:00,112.2,112.86,112.07,112.7,35483.0,106.6301,107.2573,106.5065,107.1053,35483.0
2022-06-06 11:00:00,112.79,112.84,111.93,112.08,22758.0,107.1908,107.2383,106.3735,106.516,22758.0
2022-06-06 11:30:00,112.11,112.25,111.9,112.12,22818.0,106.5445,106.6776,106.345,106.5541,22818.0
2022-06-06 12:00:00,112.12,112.18,111.85,111.86,67625.0,106.5541,106.6111,106.2975,106.307,67625.0
2022-06-06 12:30:00,111.84,112.17,111.79,112.11,25843.0,106.288,106.6016,106.2404,106.5445,25843.0
2022-06-06 13:00:00,112.08,112.14,111.86,112.12,17158.0,106.516,106.5731,106.307,106.5541,17158.0
2022-06-06 13:30:00,112.06,112.5,112.06,112.31,26286.0,106.497,106.9152,106.497,106.7346,26286.0
2022-06-06 14:00:00,112.3,112.38,111.82,111.91,31913.0,106.7251,106.8011,106.2689,106.3545,31913.0
2022-06-06 14:30:00,111.83,112.23,111.68,112.13,74274.0,106.2784,106.6586,106.1359,106.5636,74274.0
2022-06-06 15:00:00,112.1,112.28,111.82,111.84,38164.0,106.535,106.7061,106.2689,106.288,38164.0
2022-06-06 15:30:00,111.83,112.34,111.75,112.05,266122.0,106.2784,106.7631,106.2024,106.4875,266122.0
2022-06-07 09:30:00,111.13,111.13,110.22,110.92,19064.0,105.6132,105.6132,104.7484,105.4136,19064.0
2022-06-07 10:00:00,110.8,111.8,110.62,111.58,15035.0,105.2996,106.2499,105.1285,106.0409,15035.0
2022-06-07 10:30:00,111.55,112.1,111.55,111.77,21141.0,106.0123,106.535,106.0123,106.2214,21141.0
2022-06-07 11:00:00,111.75,112.41,111.42,111.81,29492.0,106.2024,106.8297,105.8888,106.2594,29492.0
2022-06-07 11:30:00,111.73,111.97,111.35,111.48,12772.0,106.1834,106.4115,105.8223,105.9458,12772.0
2022-06-07 12:00:00,111.49,111.55,111.09,111.39,6162.0,105.9553,106.0123,105.5752,105.8603,6162.0
2022-06-07 12:30:00,111.46,112.12,111.3,112.12,6537.0,105.9268,106.5541,105.7748,106.5541,6537.0
2022-06-07 13:00:00,112.11,112.25,111.9,112.03,76261.0,106.5445,106.6776,106.345,106.4685,76261.0
2022-06-07 13:30:00,112.09,112.22,111.91,111.95,9490.0,106.5255,106.6491,106.3545,106.3925,9490.0
2022-06-07 14:00:00,111.89,112.82,111.89,112.8,40550.0,106.3355,107.2193,106.3355,107.2003,40550.0
2022-06-07 14:30:00,112.8,112.93,112.3,112.71,31425.0,107.2003,107.3238,106.7251,107.1148,31425.0
2022-06-07 15:00:00,112.62,113.14,112.54,113.09,61926.0,107.0292,107.5234,106.9532,107.4759,61926.0
2022-06-07 15:30:00,113.06,113.48,113.06,113.41,79192.0,107.4474,107.8465,107.4474,107.78,79192.0
2022-06-08 09:30:00,112.61,112.62,111.2,112.14,12854.0,107.0197,107.0292,105.6797,106.5731,12854.0
2022-06-08 10:00:00,112.06,112.12,111.45,111.58,46486.0,106.497,106.5541,105.9173,106.0409,46486.0
2022-06-08 10:30:00,111.57,111.68,111.02,111.4,31170.0,106.0314,106.1359,105.5087,105.8698,31170.0
2022-06-08 11:00:00,111.41,111.67,111.31,111.35,11288.0,105.8793,106.1264,105.7843,105.8223,11288.0
2022-06-08 11:30:00,111.28,111.56,111.14,111.33,7490.0,105.7558,106.0219,105.6227,105.8033,7490.0
2022-06-08 12:00:00,111.3,111.49,110.6,110.73,22590.0,105.7748,105.9553,105.1095,105.2331,22590.0
2022-06-08 12:30:00,110.73,110.88,110.43,110.74,17503.0,105.2331,105.3756,104.9479,105.2426,17503.0
2022-06-08 13:00:00,110.71,110.91,110.62,110.72,5780.0,105.214,105.4041,105.1285,105.2236,5780.0
2022-06-08 13:30:00,110.63,110.76,110.43,110.49,16219.0,105.138,105.2616,104.9479,105.005,16219.0
2022-06-08 14:00:00,110.56,110.81,110.48,110.53,18977.0,105.0715,105.3091,104.9955,105.043,18977.0
2022-06-08 14:30:00,110.53,110.63,110.23,110.6,8557.0,105.043,105.138,104.7579,105.1095,8557.0
2022-06-08 15:00:00,110.5,110.68,110.24,110.54,14693.0,105.0145,105.1855,104.7674,105.0525,14693.0
2022-06-08 15:30:00,110.54,110.79,110.35,110.41,95744.0,105.0525,105.2901,104.8719,104.9289,95744.0
2022-06-09 09:30:00,110.12,110.75,109.92,110.68,11383.0,104.6533,105.2521,104.4633,105.1855,11383.0
2022-06-09 10:00:00,110.65,110.65,109.87,110.2,7471.0,105.157,105.157,104.4157,104.7294,7471.0
2022-06-09 10:30:00,110.28,110.75,110.07,110.75,6678.0,104.8054,105.2521,104.6058,105.2521,6678.0
2022-06-09 11:00:00,110.67,110.92,110.46,110.74,7993.0,105.176,105.4136,104.9765,105.2426,7993.0
2022-06-09 11:30:00,110.7,110.97,110.53,110.62,11791.0,105.2045,105.4611,105.043,105.1285,11791.0
2022-06-09 12:00:00,110.66,110.82,110.31,110.73,6001.0,105.1665,105.3186,104.8339,105.2331,6001.0
2022-06-09 12:30:00,110.83,110.96,110.64,110.78,7846.0,105.3281,105.4516,105.1475,105.2806,7846.0
2022-06-09 13:00:00,110.8,111.12,110.54,110.58,10336.0,105.2996,105.6037,105.0525,105.0905,10336.0
2022-06-09 13:30:00,110.45,110.57,110.26,110.57,14401.0,104.967,105.081,104.7864,105.081,14401.0
2022-06-09 14:00:00,110.52,110.68,110.29,110.44,9491.0,105.0335,105.1855,104.8149,104.9575,9491.0
2022-06-09 14:30:00,110.44,110.44,109.81,109.89,15535.0,104.9575,104.9575,104.3587,104.4348,15535.0
2022-06-09 15:00:00,109.9,109.9,109.3,109.41,16845.0,104.4443,104.4443,103.874,103.9786,16845.0
2022-06-09 15:30:00,109.41,109.55,108.51,108.53,68679.0,103.9786,104.1116,103.1233,103.1423,68679.0
2022-06-10 09:30:00,106.78,107.06,106.03,106.03,55350.0,101.4791,101.7452,100.7664,100.7664,55350.0
2022-06-10 10:00:00,106.02,106.24,105.54,105.95,32180.0,100.7569,100.966,100.3007,100.6903,32180.0
2022-06-10 10:30:00,105.91,107.03,105.91,106.65,24796.0,100.6523,101.7167,100.6523,101.3556,24796.0
2022-06-10 11:00:00,106.64,107.03,106.52,106.89,32076.0,101.3461,101.7167,101.2321,101.5837,32076.0
2022-06-10 11:30:00,106.84,106.89,106.3,106.67,31901.0,101.5362,101.5837,101.023,101.3746,31901.0
2022-06-10 12:00:00,106.63,106.75,106.22,106.63,43337.0,101.3366,101.4506,100.9469,101.3366,43337.0
2022-06-10 12:30:00,106.63,107.2,106.5,107.2,46955.0,101.3366,101.8783,101.213,101.8783,46955.0
2022-06-10 13:00:00,107.14,107.61,106.78,107.61,22440.0,101.8213,102.2679,101.4791,102.2679,22440.0
2022-06-10 13:30:00,107.56,107.97,107.28,107.45,40739.0,102.2204,102.6101,101.9543,102.1159,40739.0
2022-06-10 14:00:00,107.52,108.21,107.27,107.91,27118.0,102.1824,102.8382,101.9448,102.553,27118.0
2022-06-10 14:30:00,107.9,108.39,107.68,108.34,29063.0,102.5435,103.0092,102.3345,102.9617,29063.0
2022-06-10 15:00:00,108.35,108.4,107.87,108.25,35888.0,102.9712,103.0187,102.515,102.8762,35888.0
2022-06-10 15:30:00,108.21,108.4,107.07,107.15,125196.0,102.8382,103.0187,101.7547,101.8308,125196.0
2022-06-13 09:30:00,104.89,104.94,104.05,104.35,70285.0,99.683,99.7305,98.8847,99.1698,70285.0
2022-06-13 10:00:00,104.39,104.5,103.62,103.62,29631.0,99.2078,99.3123,98.476,98.476,29631.0
2022-06-13 10:30:00,103.68,103.71,103.14,103.63,28237.0,98.533,98.5615,98.0198,98.4855,28237.0
2022-06-13 11:00:00,103.52,103.8,102.96,103.74,20156.0,98.381,98.6471,97.8488,98.5901,20156.0
2022-06-13 11:30:00,103.77,104.13,103.6,103.76,23690.0,98.6186,98.9607,98.457,98.6091,23690.0
2022-06-13 12:00:00,103.82,104.34,103.74,104.26,19474.0,98.6661,99.1603,98.5901,99.0842,19474.0
2022-06-13 12:30:00,104.26,104.63,104.04,104.12,19625.0,99.0842,99.4359,98.8752,98.9512,19625.0
2022-06-13 13:00:00,104.15,104.18,103.85,104.12,15161.0,98.9797,99.0082,98.6946,98.9512,15161.0
2022-06-13 13:30:00,104.07,104.5,103.66,104.17,17631.0,98.9037,99.3123,98.514,98.9987,17631.0
2022-06-13 14:00:00,104.13,104.14,103.67,104.01,15468.0,98.9607,98.9702,98.5235,98.8467,15468.0
2022-06-13 14:30:00,103.97,104.18,103.27,103.28,34868.0,98.8086,99.0082,98.1434,98.1529,34868.0
2022-06-13 15:00:00,103.21,103.7,103.03,103.03,39377.0,98.0864,98.552,97.9153,97.9153,39377.0
2022-06-13 15:30:00,103.02,103.26,102.4,103.16,139059.0,97.9058,98.1339,97.3166,98.0389,139059.0
2022-06-14 09:30:00,103.06,103.89,102.36,103.68,14849.0,97.9438,98.7326,97.2786,98.533,14849.0
2022-06-14 10:00:00,103.61,103.68,102.41,102.54,13274.0,98.4665,98.533,97.3261,97.4496,13274.0
2022-06-14 10:30:00,102.43,102.68,101.89,102.2,19118.0,97.3451,97.5827,96.8319,97.1265,19118.0
2022-06-14 11:00:00,102.2,102.39,101.22,101.66,24882.0,97.1265,97.3071,96.1952,96.6133,24882.0
2022-06-14 11:30:00,101.61,101.8,101.25,101.56,18563.0,96.5658,96.7464,96.2237,96.5183,18563.0
2022-06-14 12:00:00,101.48,101.48,100.72,100.76,29238.0,96.4423,96.4423,95.72,95.758,29238.0
2022-06-14 12:30:00,100.79,101.02,100.61,100.95,15361.0,95.7865,96.0051,95.6154,95.9386,15361.0
2022-06-14 13:00:00,100.98,101.56,100.72,101.07,16758.0,95.9671,96.5183,95.72,96.0526,16758.0
2022-06-14 13:30:00,101.08,101.16,99.87,99.94,87738.0,96.0621,96.1381,94.9122,94.9787,87738.0
2022-06-14 14:00:00,99.95,100.73,99.72,100.63,70706.0,94.9882,95.7295,94.7696,95.6344,70706.0
2022-06-14 14:30:00,100.57,100.85,100.46,100.54,17835.0,95.5774,95.8435,95.4729,95.5489,17835.0
2022-06-14 15:00:00,100.52,100.63,100.2,100.62,23312.0,95.5299,95.6344,95.2258,95.6249,23312.0
2022-06-14 15:30:00,100.62,101.48,100.61,101.34,138569.0,95.6249,96.4423,95.6154,96.3092,138569.0
2022-06-15 09:30:00,101.33,102.07,101.27,101.85,10912.0,96.6918,97.3979,96.6346,97.188,10912.0
2022-06-15 10:00:00,101.52,101.92,101.06,101.33,13439.0,96.8731,97.2548,96.4342,96.6918,13439.0
2022-06-15 10:30:00,101.35,101.45,101.07,101.33,15168.0,96.7109,96.8063,96.4437,96.6918,15168.0
2022-06-15 11:00:00,101.23,101.34,100.44,100.68,24992.0,96.5964,96.7014,95.8426,96.0716,24992.0
2022-06-15 11:30:00,100.64,100.64,100.09,100.45,11230.0,96.0334,96.0334,95.5086,95.8521,11230.0
2022-06-15 12:00:00,100.45,100.97,100.16,100.97,11716.0,95.8521,96.3483,95.5754,96.3483,11716.0
2022-06-15 12:30:00,101.01,101.08,100.56,100.58,24003.0,96.3865,96.4533,95.9571,95.9762,24003.0
2022-06-15 13:00:00,100.59,100.77,100.43,100.64,13126.0,95.9857,96.1575,95.833,96.0334,13126.0
2022-06-15 13:30:00,100.63,101.35,100.5,101.3,15646.0,96.0239,96.7109,95.8998,96.6632,15646.0
2022-06-15 14:00:00,101.1,101.35,100.03,100.09,14249.0,96.4723,96.7109,95.4513,95.5086,14249.0
2022-06-15 14:30:00,100.1,101.98,99.45,100.98,44781.0,95.5181,97.3121,94.8979,96.3578,44781.0
2022-06-15 15:00:00,101.09,101.87,100.75,101.87,29531.0,96.4628,97.2071,96.1384,97.2071,29531.0
2022-06-15 15:30:00,101.83,102.24,100.35,100.72,162066.0,97.1689,97.5602,95.7567,96.1097,162066.0
2022-06-16 09:30:00,98.89,99.16,97.27,97.89,16550.0,94.3635,94.6211,92.8177,93.4093,16550.0
2022-06-16 10:00:00,97.91,97.91,97.17,97.68,20520.0,93.4284,93.4284,92.7222,93.2089,20520.0
2022-06-16 10:30:00,97.63,97.85,96.3,96.31,15472.0,93.1612,93.3711,91.8921,91.9016,15472.0
2022-06-16 11:00:00,96.24,97.29,96.18,97.1,13460.0,91.8348,92.8367,91.7776,92.6554,13460.0
2022-06-16 11:30:00,97.01,97.09,96.16,96.33,37355.0,92.5696,92.6459,91.7585,91.9207,37355.0
2022-06-16 12:00:00,96.31,96.65,95.87,96.61,62125.0,91.9016,92.226,91.4817,92.1879,62125.0
2022-06-16 12:30:00,96.58,96.58,96.08,96.53,15453.0,92.1592,92.1592,91.6821,92.1115,15453.0
2022-06-16 13:00:00,96.49,96.86,96.24,96.86,14176.0,92.0734,92.4264,91.8348,92.4264,14176.0
2022-06-16 13:30:00,96.81,96.97,96.38,96.46,26323.0,92.3787,92.5314,91.9684,92.0447,26323.0
2022-06-16 14:00:00,96.44,96.82,96.06,96.13,30891.0,92.0257,92.3883,91.663,91.7298,30891.0
2022-06-16 14:30:00,96.06,96.38,95.88,96.16,28569.0,91.663,91.9684,91.4913,91.7585,28569.0
2022-06-16 15:00:00,96.24,96.85,96.2,96.55,42547.0,91.8348,92.4169,91.7966,92.1306,42547.0
2022-06-16 15:30:00,96.5,96.61,95.71,96.48,101509.0,92.0829,92.1879,91.3291,92.0638,101509.0
2022-06-17 09:30:00,96.58,96.98,95.68,96.54,131848.0,92.1592,92.5409,91.3004,92.1211,131848.0
2022-06-17 10:00:00,96.29,96.29,95.23,95.38,32538.0,91.8825,91.8825,90.871,91.0142,32538.0
2022-06-17 10:30:00,95.3,95.36,94.28,94.7,26430.0,90.9378,90.9951,89.9645,90.3653,26430.0
2022-06-17 11:00:00,94.7,95.91,94.63,95.74,22668.0,90.3653,91.5199,90.2985,91.3577,22668.0
2022-06-17 11:30:00,95.82,96.12,95.24,95.27,43276.0,91.434,91.7203,90.8806,90.9092,43276.0
2022-06-17 12:00:00,95.26,95.47,94.93,95.38,14176.0,90.8997,91.1001,90.5848,91.0142,14176.0
2022-06-17 12:30:00,95.35,95.58,95.21,95.36,15541.0,90.9855,91.205,90.852,90.9951,15541.0
2022-06-17 13:00:00,95.44,96.85,95.42,96.59,40017.0,91.0714,92.4169,91.0523,92.1688,40017.0
2022-06-17 13:30:00,96.6,96.87,96.26,96.59,25527.0,92.1783,92.436,91.8539,92.1688,25527.0
2022-06-17 14:00:00,96.65,96.98,96.42,96.42,38676.0,92.226,92.5409,92.0066,92.0066,38676.0
2022-06-17 14:30:00,96.38,96.71,96.06,96.25,34515.0,91.9684,92.2833,91.663,91.8443,34515.0
2022-06-17 15:00:00,96.25,96.47,95.83,96.37,66826.0,91.8443,92.0543,91.4436,91.9589,66826.0
2022-06-17 15:30:00,96.39,96.39,95.39,95.62,180175.0,91.9779,91.9779,91.0237,91.2432,180175.0
2022-06-21 09:30:00,96.57,97.17,93.32,94.15,111481.0,92.1497,92.7222,89.0485,89.8405,111481.0
2022-06-21 10:00:00,94.13,95.99,94.02,95.99,84017.0,89.8214,91.5962,89.7164,91.5962,84017.0
2022-06-21 10:30:00,96.0,96.52,95.78,96.19,33284.0,91.6058,92.102,91.3959,91.7871,33284.0
2022-06-21 11:00:00,96.19,96.2,95.27,95.48,24966.0,91.7871,91.7966,90.9092,91.1096,24966.0
2022-06-21 11:30:00,95.52,95.65,95.06,95.06,49041.0,91.1478,91.2718,90.7088,90.7088,49041.0
2022-06-21 12:00:00,95.04,95.15,94.73,94.86,30284.0,90.6897,90.7947,90.3939,90.518,30284.0
2022-06-21 12:30:00,94.88,95.12,94.79,95.05,24094.0,90.5371,90.7661,90.4512,90.6993,24094.0
2022-06-21 13:00:00,95.08,95.16,94.33,94.33,20205.0,90.7279,90.8042,90.0122,90.0122,20205.0
2022-06-21 13:30:00,94.36,94.75,94.3,94.44,22230.0,90.0409,90.413,89.9836,90.1172,22230.0
2022-06-21 14:00:00,94.42,94.65,94.33,94.57,21884.0,90.0981,90.3176,90.0122,90.2412,21884.0
2022-06-21 14:30:00,94.61,94.87,94.45,94.81,33789.0,90.2794,90.5275,90.1267,90.4703,33789.0
2022-06-21 15:00:00,94.78,95.31,94.76,95.2,71769.0,90.4416,90.9474,90.4226,90.8424,71769.0
2022-06-21 15:30:00,95.23,95.23,94.98,95.02,162426.0,90.871,90.871,90.6325,90.6706,162426.0
2022-06-22 09:30:00,93.68,94.27,93.05,93.56,57951.0,89.392,89.955,88.7908,89.2775,57951.0
2022-06-22 10:00:00,93.59,95.25,93.14,95.2,28538.0,89.3061,90.8901,88.8767,90.8424,28538.0
2022-06-22 10:30:00,95.27,95.9,94.8,94.84,33330.0,90.9092,91.5104,90.4607,90.4989,33330.0
2022-06-22 11:00:00,94.78,95.16,94.56,95.1,39219.0,90.4416,90.8042,90.2317,90.747,39219.0
2022-06-22 11:30:00,95.08,95.14,94.49,94.58,51887.0,90.7279,90.7852,90.1649,90.2508,51887.0
2022-06-22 12:00:00,94.56,94.88,94.39,94.67,18093.0,90.2317,90.5371,90.0695,90.3367,18093.0
2022-06-22 12:30:00,94.63,95.05,94.63,95.01,16587.0,90.2985,90.6993,90.2985,90.6611,16587.0
2022-06-22 13:00:00,95.03,95.57,94.81,95.42,29917.0,90.6802,91.1955,90.4703,91.0523,29917.0
2022-06-22 13:30:00,95.45,95.5,94.95,95.06,18450.0,91.081,91.1287,90.6039,90.7088,18450.0
2022-06-22 14:00:00,95.08,95.91,95.08,95.49,37406.0,90.7279,91.5199,90.7279,91.1191,37406.0
2022-06-22 14:30:00,95.5,95.63,95.21,95.47,19543.0,91.1287,91.2527,90.852,91.1001,19543.0
2022-06-22 15:00:00,95.47,95.54,95.22,95.31,32405.0,91.1001,91.1668,90.8615,90.9474,32405.0
2022-06-22 15:30:00,95.27,95.8,95.26,95.46,126317.0,90.9092,91.4149,90.8997,91.0905,126317.0
2022-06-23 09:30:00,95.29,96.52,95.29,96.05,10447.0,90.9283,92.102,90.9283,91.6535,10447.0
2022-06-23 10:00:00,96.02,96.1,94.9,95.26,30596.0,91.6249,91.7012,90.5561,90.8997,30596.0
2022-06-23 10:30:00,95.17,95.94,95.14,95.86,16009.0,90.8138,91.5485,90.7852,91.4722,16009.0
2022-06-23 11:00:00,95.87,95.89,95.46,95.55,6654.0,91.4817,91.5008,91.0905,91.1764,6654.0
2022-06-23 11:30:00,95.69,95.73,95.22,95.5,5053.0,91.31,91.3482,90.8615,91.1287,5053.0
2022-06-23 12:00:00,95.45,95.79,95.16,95.7,11711.0,91.081,91.4054,90.8042,91.3195,11711.0
2022-06-23 12:30:00,95.63,95.91,95.43,95.88,13529.0,91.2527,91.5199,91.0619,91.4913,13529.0
2022-06-23 13:00:00,95.87,96.15,95.75,95.94,41759.0,91.4817,91.7489,91.3672,91.5485,41759.0
2022-06-23 13:30:00,95.94,96.14,95.82,95.9,8908.0,91.5485,91.7394,91.434,91.5104,8908.0
2022-06-23 14:00:00,95.91,96.8,95.87,96.75,18979.0,91.5199,92.3692,91.4817,92.3215,18979.0
2022-06-23 14:30:00,96.79,97.08,96.66,96.76,23784.0,92.3596,92.6364,92.2356,92.331,23784.0
2022-06-23 15:00:00,96.7,96.92,96.54,96.65,33314.0,92.2738,92.4837,92.1211,92.226,33314.0
2022-06-23 15:30:00,96.61,96.92,96.59,96.83,188926.0,92.1879,92.4837,92.1688,92.3978,188926.0
2022-06-24 09:30:00,97.65,98.25,97.01,98.23,38311.0,93.1803,93.7528,92.5696,93.7337,38311.0
2022-06-24 10:00:00,98.29,99.24,98.24,99.03,33663.0,93.791,94.6975,93.7433,94.4971,33663.0
2022-06-24 10:30:00,99.05,99.54,98.96,99.51,17739.0,94.5162,94.9838,94.4303,94.9551,17739.0
2022-06-24 11:00:00,99.71,99.88,99.28,99.45,21848.0,95.146,95.3082,94.7357,94.8979,21848.0
2022-06-24 11:30:00,99.39,99.48,99.19,99.28,14799.0,94.8406,94.9265,94.6498,94.7357,14799.0
2022-06-24 12:00:00,99.22,99.41,99.1,99.27,14338.0,94.6784,94.8597,94.5639,94.7261,14338.0
2022-06-24 12:30:00,99.29,99.34,99.13,99.29,15688.0,94.7452,94.7929,94.5925,94.7452,15688.0
2022-06-24 13:00:00,99.28,99.46,99.16,99.2,16104.0,94.7357,94.9074,94.6211,94.6593,16104.0
2022-06-24 13:30:00,99.2,99.6,99.19,99.5,22707.0,94.6593,95.041,94.6498,94.9456,22707.0
2022-06-24 14:00:00,99.43,99.52,99.01,99.19,30532.0,94.8788,94.9647,94.478,94.6498,30532.0
2022-06-24 14:30:00,99.19,99.3,99.07,99.21,12003.0,94.6498,94.7547,94.5353,94.6689,12003.0
2022-06-24 15:00:00,99.22,99.22,98.94,98.98,19114.0,94.6784,94.6784,94.4112,94.4494,19114.0
2022-06-24 15:30:00,98.96,99.61,98.78,99.61,159441.0,94.4303,95.0506,94.2585,95.0506,159441.0
2022-06-27 09:30:00,100.21,100.21,99.34,99.55,16306.0,95.6231,95.6231,94.7929,94.9933,16306.0
2022-06-27 10:00:00,99.59,100.22,99.22,99.89,17462.0,95.0315,95.6326,94.6784,95.3177,17462.0
2022-06-27 10:30:00,99.76,100.26,99.75,100.02,11584.0,95.1937,95.6708,95.1841,95.4418,11584.0
2022-06-27 11:00:00,99.96,100.46,99.76,100.23,12745.0,95.3845,95.8616,95.1937,95.6422,12745.0
2022-06-27 11:30:00,100.28,100.29,100.01,100.14,6845.0,95.6899,95.6994,95.4322,95.5563,6845.0
2022-06-27 12:00:00,100.18,100.23,99.84,99.96,9418.0,95.5945,95.6422,95.27,95.3845,9418.0
2022-06-27 12:30:00,99.97,100.03,99.79,99.97,8515.0,95.3941,95.4513,95.2223,95.3941,8515.0
2022-06-27 13:00:00,100.01,100.03,99.61,99.71,13842.0,95.4322,95.4513,95.0506,95.146,13842.0
2022-06-27 13:30:00,99.65,99.67,99.43,99.59,10956.0,95.0887,95.1078,94.8788,95.0315,10956.0
2022-06-27 14:00:00,99.56,99.7,99.44,99.47,12239.0,95.0028,95.1364,94.8883,94.917,12239.0
2022-06-27 14:30:00,99.49,99.75,99.43,99.53,12475.0,94.936,95.1841,94.8788,94.9742,12475.0
2022-06-27 15:00:00,99.47,99.73,99.33,99.59,16660.0,94.917,95.1651,94.7834,95.0315,16660.0
2022-06-27 15:30:00,99.56,99.64,99.04,99.25,93801.0,95.0028,95.0792,94.5066,94.707,93801.0
2022-06-28 09:30:00,99.31,99.93,99.14,99.8,38131.0,94.7643,95.3559,94.6021,95.2319,38131.0
2022-06-28 10:00:00,100.05,100.36,99.55,99.72,17194.0,95.4704,95.7662,94.9933,95.1555,17194.0
2022-06-28 10:30:00,99.67,99.67,99.23,99.42,13783.0,95.1078,95.1078,94.6879,94.8692,13783.0
2022-06-28 11:00:00,99.44,99.81,99.35,99.47,20730.0,94.8883,95.2414,94.8025,94.917,20730.0
2022-06-28 11:30:00,99.49,99.62,98.84,98.89,10713.0,94.936,95.0601,94.3158,94.3635,10713.0
2022-06-28 12:00:00,98.87,99.32,98.87,99.32,6262.0,94.3444,94.7738,94.3444,94.7738,6262.0
2022-06-28 12:30:00,99.32,99.37,99.02,99.27,7932.0,94.7738,94.8215,94.4876,94.7261,7932.0
2022-06-28 13:00:00,99.24,99.24,98.75,99.17,5862.0,94.6975,94.6975,94.2299,94.6307,5862.0
2022-06-28 13:30:00,99.16,99.3,99.02,99.14,11991.0,94.6211,94.7547,94.4876,94.6021,11991.0
2022-06-28 14:00:00,99.08,99.38,98.52,98.69,12374.0,94.5448,94.8311,94.0104,94.1727,12374.0
2022-06-28 14:30:00,98.65,98.65,98.41,98.51,14954.0,94.1345,94.1345,93.9055,94.0009,14954.0
2022-06-28 15:00:00,98.49,98.5,98.17,98.4,17365.0,93.9818,93.9914,93.6765,93.8959,17365.0
2022-06-28 15:30:00,98.37,98.43,98.11,98.42,97273.0,93.8673,93.9246,93.6192,93.915,97273.0
2022-06-29 09:30:00,98.43,98.43,96.71,97.19,30486.0,93.9246,93.9246,92.2833,92.7413,30486.0
2022-06-29 10:00:00,97.19,97.67,96.97,97.45,80702.0,92.7413,93.1994,92.5314,92.9894,80702.0
2022-06-29 10:30:00,97.51,98.32,97.48,97.89,96881.0,93.0467,93.8196,93.018,93.4093,96881.0
2022-06-29 11:00:00,97.74,98.01,97.67,97.76,10437.0,93.2661,93.5238,93.1994,93.2852,10437.0
2022-06-29 11:30:00,97.81,98.29,97.81,98.13,10835.0,93.3329,93.791,93.3329,93.6383,10835.0
2022-06-29 12:00:00,98.08,98.11,97.87,97.92,9958.0,93.5906,93.6192,93.3902,93.4379,9958.0
2022-06-29 12:30:00,97.85,98.17,97.85,98.04,7717.0,93.3711,93.6765,93.3711,93.5524,7717.0
2022-06-29 13:00:00,98.05,98.16,97.83,98.16,13473.0,93.562,93.6669,93.352,93.6669,13473.0
2022-06-29 13:30:00,98.07,98.61,98.07,98.6,4482.0,93.581,94.0963,93.581,94.0868,4482.0
2022-06-29 14:00:00,98.58,98.87,98.5,98.51,12632.0,94.0677,94.3444,93.9914,94.0009,12632.0
2022-06-29 14:30:00,98.49,98.49,98.15,98.22,4929.0,93.9818,93.9818,93.6574,93.7242,4929.0
2022-06-29 15:00:00,98.2,98.52,98.1,98.52,8494.0,93.7051,94.0104,93.6097,94.0104,8494.0
2022-06-29 15:30:00,98.46,98.52,98.12,98.36,29929.0,93.9532,94.0104,93.6288,93.8578,29929.0
2022-06-30 09:30:00,97.53,97.88,96.9,97.35,16294.0,93.0658,93.3997,92.4646,92.894,16294.0
2022-06-30 10:00:00,97.14,97.84,97.05,97.6,8312.0,92.6936,93.3616,92.6077,93.1326,8312.0
2022-06-30 10:30:00,97.66,98.56,97.56,98.42,11849.0,93.1898,94.0486,93.0944,93.915,11849.0
2022-06-30 11:00:00,98.35,98.75,98.26,98.65,11045.0,93.8482,94.2299,93.7623,94.1345,11045.0
2022-06-30 11:30:00,98.72,98.8,98.15,98.16,16210.0,94.2013,94.2776,93.6574,93.6669,16210.0
2022-06-30 12:00:00,98.17,98.69,97.89,98.53,18950.0,93.6765,94.1727,93.4093,94.02,18950.0
2022-06-30 12:30:00,98.58,98.72,98.09,98.2,36272.0,94.0677,94.2013,93.6001,93.7051,36272.0
2022-06-30 13:00:00,98.23,98.55,97.91,98.26,22525.0,93.7337,94.0391,93.4284,93.7623,22525.0
2022-06-30 13:30:00,98.22,98.6,98.04,98.26,75021.0,93.7242,94.0868,93.5524,93.7623,75021.0
2022-06-30 14:00:00,98.34,98.42,98.04,98.23,28499.0,93.8387,93.915,93.5524,93.7337,28499.0
2022-06-30 14:30:00,98.35,98.35,97.72,97.92,15341.0,93.8482,93.8482,93.2471,93.4379,15341.0
2022-06-30 15:00:00,97.87,97.91,97.38,97.91,24433.0,93.3902,93.4284,92.9226,93.4284,24433.0
2022-06-30 15:30:00,97.88,98.06,97.3,97.93,142161.0,93.3997,93.5715,92.8463,93.4474,142161.0
2022-07-01 09:30:00,98.08,99.46,97.23,98.76,38176.0,93.5906,94.9074,92.7795,94.2395,38176.0
2022-07-01 10:00:00,98.9,99.04,97.77,98.46,15488.0,94.3731,94.5066,93.2948,93.9532,15488.0
2022-07-01 10:30:00,98.37,98.97,98.05,98.63,25663.0,93.8673,94.4398,93.562,94.1154,25663.0
2022-07-01 11:00:00,98.64,99.5,98.64,99.26,11433.0,94.125,94.9456,94.125,94.7166,11433.0
2022-07-01 11:30:00,99.31,99.63,98.76,98.82,18322.0,94.7643,95.0696,94.2395,94.2967,18322.0
2022-07-01 12:00:00,98.81,99.43,98.63,99.19,12990.0,94.2872,94.8788,94.1154,94.6498,12990.0
2022-07-01 12:30:00,99.2,99.31,98.93,98.93,9337.0,94.6593,94.7643,94.4017,94.4017,9337.0
2022-07-01 13:00:00,98.96,99.06,98.7,98.76,10604.0,94.4303,94.5257,94.1822,94.2395,10604.0
2022-07-01 13:30:00,98.86,99.35,98.72,99.28,14123.0,94.3349,94.8025,94.2013,94.7357,14123.0
2022-07-01 14:00:00,99.27,99.84,99.24,99.56,17099.0,94.7261,95.27,94.6975,95.0028,17099.0
2022-07-01 14:30:00,99.53,99.82,99.46,99.53,11560.0,94.9742,95.2509,94.9074,94.9742,11560.0
2022-07-01 15:00:00,99.52,99.89,99.35,99.81,28793.0,94.9647,95.3177,94.8025,95.2414,28793.0
2022-07-01 15:30:00,99.78,100.04,99.52,99.67,74424.0,95.2128,95.4609,94.9647,95.1078,74424.0
2022-07-05 09:30:00,98.55,98.85,97.75,97.76,9793.0,94.0391,94.3253,93.2757,93.2852,9793.0
2022-07-05 10:00:00,97.8,98.5,97.57,98.44,12573.0,93.3234,93.9914,93.1039,93.9341,12573.0
2022-07-05 10:30:00,98.45,98.77,98.12,98.47,13194.0,93.9436,94.249,93.6288,93.9627,13194.0
2022-07-05 11:00:00,98.34,98.6,98.21,98.48,14513.0,93.8387,94.0868,93.7146,93.9723,14513.0
2022-07-05 11:30:00,98.41,98.78,98.3,98.69,11185.0,93.9055,94.2585,93.8005,94.1727,11185.0
2022-07-05 12:00:00,98.68,99.05,98.57,99.02,14173.0,94.1631,94.5162,94.0582,94.4876,14173.0
2022-07-05 12:30:00,99.04,99.24,98.86,98.97,13424.0,94.5066,94.6975,94.3349,94.4398,13424.0
2022-07-05 13:00:00,98.93,99.48,98.92,99.04,31876.0,94.4017,94.9265,94.3921,94.5066,31876.0
2022-07-05 13:30:00,99.13,99.4,98.57,98.96,47175.0,94.5925,94.8502,94.0582,94.4303,47175.0
2022-07-05 14:00:00,99.01,99.68,98.96,99.62,16157.0,94.478,95.1173,94.4303,95.0601,16157.0
2022-07-05 14:30:00,99.64,99.93,99.62,99.83,14167.0,95.0792,95.3559,95.0601,95.2605,14167.0
2022-07-05 15:00:00,99.84,100.51,99.73,100.45,44750.0,95.27,95.9094,95.1651,95.8521,44750.0
2022-07-05 15:30:00,100.48,100.52,100.19,100.43,68927.0,95.8807,95.9189,95.604,95.833,68927.0
2022-07-06 09:30:00,101.01,101.21,99.69,99.78,14537.0,96.3865,96.5773,95.1269,95.2128,14537.0
2022-07-06 10:00:00,99.55,99.99,99.25,99.88,12201.0,94.9933,95.4132,94.707,95.3082,12201.0
2022-07-06 10:30:00,99.91,99.92,99.52,99.81,10770.0,95.3368,95.3464,94.9647,95.2414,10770.0
2022-07-06 11:00:00,99.84,99.85,99.27,99.37,14529.0,95.27,95.2796,94.7261,94.8215,14529.0
2022-07-06 11:30:00,99.27,99.81,99.19,99.8,6606.0,94.7261,95.2414,94.6498,95.2319,6606.0
2022-07-06 12:00:00,99.89,100.02,99.6,99.84,9094.0,95.3177,95.4418,95.041,95.27,9094.0
2022-07-06 12:30:00,99.85,100.1,99.82,99.86,8742.0,95.2796,95.5181,95.2509,95.2891,8742.0
2022-07-06 13:00:00,99.85,100.12,99.74,99.74,8443.0,95.2796,95.5372,95.1746,95.1746,8443.0
2022-07-06 13:30:00,99.73,100.28,99.68,100.19,11899.0,95.1651,95.6899,95.1173,95.604,11899.0
2022-07-06 14:00:00,100.18,100.51,99.95,100.51,17536.0,95.5945,95.9094,95.375,95.9094,17536.0
2022-07-06 14:30:00,100.61,101.09,100.54,100.73,14802.0,96.0048,96.4628,95.938,96.1193,14802.0
2022-07-06 15:00:00,100.76,101.4,100.53,101.4,27781.0,96.1479,96.7586,95.9284,96.7586,27781.0
2022-07-06 15:30:00,101.37,101.45,100.41,100.8,102051.0,96.73,96.8063,95.8139,96.1861,102051.0
2022-07-07 09:30:00,100.95,101.34,100.62,100.81,14856.0,96.3292,96.7014,96.0143,96.1956,14856.0
2022-07-07 10:00:00,100.7,100.7,99.45,100.09,14929.0,96.0907,96.0907,94.8979,95.5086,14929.0
2022-07-07 10:30:00,100.13,100.72,100.06,100.63,13314.0,95.5467,96.1097,95.48,96.0239,13314.0
2022-07-07 11:00:00,100.66,100.8,100.57,100.57,10642.0,96.0525,96.1861,95.9666,95.9666,10642.0
2022-07-07 11:30:00,100.58,100.69,100.39,100.46,7145.0,95.9762,96.0811,95.7948,95.8616,7145.0
2022-07-07 12:00:00,100.49,100.74,100.49,100.58,8485.0,95.8903,96.1288,95.8903,95.9762,8485.0
2022-07-07 12:30:00,100.6,100.75,100.47,100.58,5959.0,95.9952,96.1384,95.8712,95.9762,5959.0
2022-07-07 13:00:00,100.6,100.61,100.4,100.4,6118.0,95.9952,96.0048,95.8044,95.8044,6118.0
2022-07-07 13:30:00,100.41,100.53,100.34,100.47,10107.0,95.8139,95.9284,95.7471,95.8712,10107.0
2022-07-07 14:00:00,100.48,100.78,100.47,100.55,18631.0,95.8807,96.167,95.8712,95.9475,18631.0
2022-07-07 14:30:00,100.56,100.93,100.55,100.92,7519.0,95.9571,96.3101,95.9475,96.3006,7519.0
2022-07-07 15:00:00,100.9,101.13,100.86,101.02,10189.0,96.2815,96.501,96.2433,96.396,10189.0
2022-07-07 15:30:00,101.06,101.26,100.87,101.04,50697.0,96.4342,96.625,96.2529,96.4151,50697.0
2022-07-08 09:30:00,100.15,100.68,97.99,98.25,66094.0,95.5658,96.0716,93.5047,93.7528,66094.0
2022-07-08 10:00:00,98.31,98.74,97.91,98.65,54528.0,93.8101,94.2204,93.4284,94.1345,54528.0
2022-07-08 10:30:00,98.52,99.35,98.52,99.27,15791.0,94.0104,94.8025,94.0104,94.7261,15791.0
2022-07-08 11:00:00,99.28,99.5,98.98,99.33,16202.0,94.7357,94.9456,94.4494,94.7834,16202.0
2022-07-08 11:30:00,99.31,99.4,98.96,99.04,11356.0,94.7643,94.8502,94.4303,94.5066,11356.0
2022-07-08 12:00:00,99.0,99.04,98.36,98.45,13767.0,94.4685,94.5066,93.8578,93.9436,13767.0
2022-07-08 12:30:00,98.51,98.56,98.06,98.31,12878.0,94.0009,94.0486,93.5715,93.8101,12878.0
2022-07-08 13:00:00,98.3,98.66,98.21,98.64,11208.0,93.8005,94.144,93.7146,94.125,11208.0
2022-07-08 13:30:00,98.71,99.21,98.6,99.02,14607.0,94.1917,94.6689,94.0868,94.4876,14607.0
2022-07-08 14:00:00,98.98,99.1,98.86,98.96,19783.0,94.4494,94.5639,94.3349,94.4303,19783.0
2022-07-08 14:30:00,98.98,99.11,98.93,99.1,12065.0,94.4494,94.5734,94.4017,94.5639,12065.0
2022-07-08 15:00:00,99.09,99.16,98.87,99.02,19201.0,94.5544,94.6211,94.3444,94.4876,19201.0
2022-07-08 15:30:00,99.01,99.03,98.48,98.5,97681.0,94.478,94.4971,93.9723,93.9914,97681.0
2022-07-11 09:30:00,97.09,98.55,96.88,98.42,31809.0,92.6459,94.0391,92.4455,93.915,31809.0
2022-07-11 10:00:00,98.36,98.69,97.91,98.17,12300.0,93.8578,94.1727,93.4284,93.6765,12300.0
2022-07-11 10:30:00,98.33,98.36,97.96,98.07,13879.0,93.8291,93.8578,93.4761,93.581,13879.0
2022-07-11 11:00:00,98.04,98.26,97.91,98.1,12109.0,93.5524,93.7623,93.4284,93.6097,12109.0
2022-07-11 11:30:00,98.05,98.14,97.79,97.89,17317.0,93.562,93.6478,93.3139,93.4093,17317.0
2022-07-11 12:00:00,97.86,97.91,97.69,97.77,9360.0,93.3807,93.4284,93.2184,93.2948,9360.0
2022-07-11 12:30:00,97.84,98.06,97.83,98.05,6213.0,93.3616,93.5715,93.352,93.562,6213.0
2022-07-11 13:00:00,98.03,98.39,98.03,98.24,4380.0,93.5429,93.8864,93.5429,93.7433,4380.0
2022-07-11 13:30:00,98.26,98.63,98.25,98.59,8783.0,93.7623,94.1154,93.7528,94.0772,8783.0
2022-07-11 14:00:00,98.51,98.7,98.32,98.48,28303.0,94.0009,94.1822,93.8196,93.9723,28303.0
2022-07-11 14:30:00,98.5,98.56,98.35,98.42,13851.0,93.9914,94.0486,93.8482,93.915,13851.0
2022-07-11 15:00:00,98.39,98.42,97.94,98.19,21326.0,93.8864,93.915,93.457,93.6955,21326.0
2022-07-11 15:30:00,98.25,98.3,97.72,97.89,50727.0,93.7528,93.8005,93.2471,93.4093,50727.0
2022-07-12 09:30:00,97.53,99.28,97.53,99.08,50345.0,93.0658,94.7357,93.0658,94.5448,50345.0
2022-07-12 10:00:00,99.03,99.16,98.48,98.48,11739.0,94.4971,94.6211,93.9723,93.9723,11739.0
2022-07-12 10:30:00,98.55,98.88,98.55,98.8,7971.0,94.0391,94.354,94.0391,94.2776,7971.0
2022-07-12 11:00:00,98.83,98.93,98.33,98.5,44611.0,94.3063,94.4017,93.8291,93.9914,44611.0
2022-07-12 11:30:00,98.52,98.63,97.67,97.81,39054.0,94.0104,94.1154,93.1994,93.3329,39054.0
2022-07-12 12:00:00,97.83,98.18,97.76,98.18,14093.0,93.352,93.686,93.2852,93.686,14093.0
2022-07-12 12:30:00,98.27,98.38,98.11,98.33,18176.0,93.7719,93.8769,93.6192,93.8291,18176.0
2022-07-12 13:00:00,98.3,98.31,97.59,97.8,15496.0,93.8005,93.8101,93.123,93.3234,15496.0
2022-07-12 13:30:00,97.82,98.06,97.77,97.99,13961.0,93.3425,93.5715,93.2948,93.5047,13961.0
2022-07-12 14:00:00,97.97,97.97,97.47,97.47,13256.0,93.4856,93.4856,93.0085,93.0085,13256.0
2022-07-12 14:30:00,97.49,97.49,97.2,97.21,24270.0,93.0276,93.0276,92.7509,92.7604,24270.0
2022-07-12 15:00:00,97.2,97.2,96.52,96.62,31643.0,92.7509,92.7509,92.102,92.1974,31643.0
2022-07-12 15:30:00,96.58,96.93,95.96,96.92,182529.0,92.1592,92.4932,91.5676,92.4837,182529.0
2022-07-13 09:30:00,94.92,95.31,93.4,94.04,84271.0,90.5752,90.9474,89.1248,89.7355,84271.0
2022-07-13 10:00:00,93.98,94.7,93.64,94.48,18055.0,89.6783,90.3653,89.3538,90.1554,18055.0
2022-07-13 10:30:00,94.41,95.7,94.38,95.64,13997.0,90.0886,91.3195,90.0599,91.2623,13997.0
2022-07-13 11:00:00,95.59,95.96,95.48,95.69,20485.0,91.2146,91.5676,91.1096,91.31,20485.0
2022-07-13 11:30:00,95.59,95.86,95.56,95.57,11415.0,91.2146,91.4722,91.1859,91.1955,11415.0
2022-07-13 12:00:00,95.57,95.93,95.57,95.91,9397.0,91.1955,91.539,91.1955,91.5199,9397.0
2022-07-13 12:30:00,95.87,96.04,95.75,95.95,6257.0,91.4817,91.644,91.3672,91.5581,6257.0
2022-07-13 13:00:00,95.87,96.31,95.87,95.89,6380.0,91.4817,91.9016,91.4817,91.5008,6380.0
2022-07-13 13:30:00,95.9,96.11,95.74,95.95,12533.0,91.5104,91.7108,91.3577,91.5581,12533.0
2022-07-13 14:00:00,95.95,95.95,95.25,95.79,10419.0,91.5581,91.5581,90.8901,91.4054,10419.0
2022-07-13 14:30:00,95.84,96.28,95.84,96.28,12326.0,91.4531,91.873,91.4531,91.873,12326.0
2022-07-13 15:00:00,96.22,96.36,95.9,95.91,20498.0,91.8157,91.9493,91.5104,91.5199,20498.0
2022-07-13 15:30:00,95.9,95.9,95.44,95.47,96030.0,91.5104,91.5104,91.0714,91.1001,96030.0
2022-07-14 09:30:00,93.83,94.59,93.62,94.21,12406.0,89.5351,90.2603,89.3347,89.8977,12406.0
2022-07-14 10:00:00,94.23,94.81,93.93,94.72,26852.0,89.9168,90.4703,89.6305,90.3844,26852.0
2022-07-14 10:30:00,94.68,95.03,94.45,94.71,26166.0,90.3462,90.6802,90.1267,90.3748,26166.0
2022-07-14 11:00:00,94.8,95.03,94.64,94.86,9361.0,90.4607,90.6802,90.308,90.518,9361.0
2022-07-14 11:30:00,94.89,95.47,94.71,95.23,6864.0,90.5466,91.1001,90.3748,90.871,6864.0
2022-07-14 12:00:00,95.26,95.33,94.86,94.9,5416.0,90.8997,90.9665,90.518,90.5561,5416.0
2022-07-14 12:30:00,94.85,94.93,94.22,94.47,7675.0,90.5084,90.5848,89.9073,90.1458,7675.0
2022-07-14 13:00:00,94.55,94.98,94.38,94.93,10889.0,90.2222,90.6325,90.0599,90.5848,10889.0
2022-07-14 13:30:00,94.89,94.93,94.57,94.83,9807.0,90.5466,90.5848,90.2412,90.4893,9807.0
2022-07-14 14:00:00,94.81,95.67,94.69,95.67,17568.0,90.4703,91.2909,90.3558,91.2909,17568.0
2022-07-14 14:30:00,95.62,95.68,95.34,95.54,16617.0,91.2432,91.3004,90.976,91.1668,16617.0
2022-07-14 15:00:00,95.57,95.66,95.31,95.61,17918.0,91.1955,91.2814,90.9474,91.2336,17918.0
2022-07-14 15:30:00,95.67,95.7,95.44,95.62,93973.0,91.2909,91.3195,91.0714,91.2432,93973.0
2022-07-15 09:30:00,97.33,97.64,96.06,96.23,20220.0,92.8749,93.1707,91.663,91.8253,20220.0
2022-07-15 10:00:00,96.18,97.08,96.1,96.84,8591.0,91.7776,92.6364,91.7012,92.4073,8591.0
2022-07-15 10:30:00,96.75,96.84,96.4,96.44,5626.0,92.3215,92.4073,91.9875,92.0257,5626.0
2022-07-15 11:00:00,96.49,96.75,96.49,96.69,5659.0,92.0734,92.3215,92.0734,92.2642,5659.0
2022-07-15 11:30:00,96.64,96.81,96.58,96.59,4814.0,92.2165,92.3787,92.1592,92.1688,4814.0
2022-07-15 12:00:00,96.6,96.74,96.32,96.4,12220.0,92.1783,92.3119,91.9111,91.9875,12220.0
2022-07-15 12:30:00,96.44,96.49,96.28,96.44,4200.0,92.0257,92.0734,91.873,92.0257,4200.0
2022-07-15 13:00:00,96.55,96.81,96.54,96.81,6683.0,92.1306,92.3787,92.1211,92.3787,6683.0
2022-07-15 13:30:00,96.84,97.09,96.71,96.88,30362.0,92.4073,92.6459,92.2833,92.4455,30362.0
2022-07-15 14:00:00,96.91,97.06,96.79,96.88,9722.0,92.4741,92.6173,92.3596,92.4455,9722.0
2022-07-15 14:30:00,96.87,97.08,96.86,96.98,8465.0,92.436,92.6364,92.4264,92.5409,8465.0
2022-07-15 15:00:00,96.96,97.1,96.85,97.05,27612.0,92.5218,92.6554,92.4169,92.6077,27612.0
2022-07-15 15:30:00,97.07,97.07,96.69,97.02,47522.0,92.6268,92.6268,92.2642,92.5791,47522.0
2022-07-18 09:30:00,97.19,97.41,96.82,97.03,9659.0,92.7413,92.9513,92.3883,92.5886,9659.0
2022-07-18 10:00:00,96.92,96.93,96.26,96.47,12101.0,92.4837,92.4932,91.8539,92.0543,12101.0
2022-07-18 10:30:00,96.48,96.91,96.4,96.57,10090.0,92.0638,92.4741,91.9875,92.1497,10090.0
2022-07-18 11:00:00,96.57,96.63,96.24,96.25,13593.0,92.1497,92.207,91.8348,91.8443,13593.0
2022-07-18 11:30:00,96.21,96.59,96.05,96.46,22023.0,91.8062,92.1688,91.6535,92.0447,22023.0
2022-07-18 12:00:00,96.47,96.47,96.23,96.3,12282.0,92.0543,92.0543,91.8253,91.8921,12282.0
2022-07-18 12:30:00,96.3,96.55,96.22,96.39,22495.0,91.8921,92.1306,91.8157,91.9779,22495.0
2022-07-18 13:00:00,96.34,96.59,96.33,96.59,16100.0,91.9302,92.1688,91.9207,92.1688,16100.0
2022-07-18 13:30:00,96.54,96.55,95.83,95.83,17876.0,92.1211,92.1306,91.4436,91.4436,17876.0
2022-07-18 14:00:00,95.83,96.09,95.75,95.9,16747.0,91.4436,91.6917,91.3672,91.5104,16747.0
2022-07-18 14:30:00,95.85,96.04,95.56,95.69,27256.0,91.4627,91.644,91.1859,91.31,27256.0
2022-07-18 15:00:00,95.69,95.81,95.61,95.65,37248.0,91.31,91.4245,91.2336,91.2718,37248.0
2022-07-18 15:30:00,95.6,95.83,95.14,95.65,131801.0,91.2241,91.4436,90.7852,91.2718,131801.0
2022-07-19 09:30:00,97.17,98.74,96.95,97.89,23512.0,92.7222,94.2204,92.5123,93.4093,23512.0
2022-07-19 10:00:00,97.97,98.51,97.93,98.46,11417.0,93.4856,94.0009,93.4474,93.9532,11417.0
2022-07-19 10:30:00,98.5,98.66,98.12,98.5,10209.0,93.9914,94.144,93.6288,93.9914,10209.0
2022-07-19 11:00:00,98.5,98.63,98.28,98.5,12098.0,93.9914,94.1154,93.7814,93.9914,12098.0
2022-07-19 11:30:00,98.5,98.61,98.31,98.52,13395.0,93.9914,94.0963,93.8101,94.0104,13395.0
2022-07-19 12:00:00,98.5,98.78,98.36,98.68,11790.0,93.9914,94.2585,93.8578,94.1631,11790.0
2022-07-19 12:30:00,98.67,99.14,98.66,99.14,11734.0,94.1536,94.6021,94.144,94.6021,11734.0
2022-07-19 13:00:00,99.15,99.19,98.89,99.05,9084.0,94.6116,94.6498,94.3635,94.5162,9084.0
2022-07-19 13:30:00,98.98,99.54,98.85,99.54,16770.0,94.4494,94.9838,94.3253,94.9838,16770.0
2022-07-19 14:00:00,99.54,99.87,99.54,99.7,20242.0,94.9838,95.2987,94.9838,95.1364,20242.0
2022-07-19 14:30:00,99.72,100.11,99.67,99.9,25468.0,95.1555,95.5277,95.1078,95.3273,25468.0
2022-07-19 15:00:00,99.92,100.18,99.76,100.12,22526.0,95.3464,95.5945,95.1937,95.5372,22526.0
2022-07-19 15:30:00,100.18,100.77,100.17,100.44,96517.0,95.5945,96.1575,95.5849,95.8426,96517.0
2022-07-20 09:30:00,100.78,100.88,100.01,100.34,22450.0,96.167,96.2624,95.4322,95.7471,22450.0
2022-07-20 10:00:00,100.3,101.37,100.1,101.31,20080.0,95.709,96.73,95.5181,96.6727,20080.0
2022-07-20 10:30:00,101.28,101.79,101.09,101.71,13101.0,96.6441,97.1308,96.4628,97.0544,13101.0
2022-07-20 11:00:00,101.7,101.77,101.41,101.62,13839.0,97.0449,97.1117,96.7682,96.9685,13839.0
2022-07-20 11:30:00,101.64,101.79,101.44,101.66,11661.0,96.9876,97.1308,96.7968,97.0067,11661.0
2022-07-20 12:00:00,101.72,101.89,101.38,101.38,12860.0,97.064,97.2262,96.7395,96.7395,12860.0
2022-07-20 12:30:00,101.38,101.52,101.03,101.17,8592.0,96.7395,96.8731,96.4056,96.5391,8592.0
2022-07-20 13:00:00,101.17,101.19,100.61,101.12,11283.0,96.5391,96.5582,96.0048,96.4914,11283.0
2022-07-20 13:30:00,101.17,101.26,100.73,100.84,12346.0,96.5391,96.625,96.1193,96.2243,12346.0
2022-07-20 14:00:00,100.92,101.41,100.91,101.4,12022.0,96.3006,96.7682,96.291,96.7586,12022.0
2022-07-20 14:30:00,101.42,101.63,101.17,101.29,22567.0,96.7777,96.9781,96.5391,96.6537,22567.0
2022-07-20 15:00:00,101.33,101.74,101.32,101.72,12521.0,96.6918,97.0831,96.6823,97.064,12521.0
2022-07-20 15:30:00,101.71,101.93,101.46,101.61,84901.0,97.0544,97.2644,96.8159,96.959,84901.0
2022-07-21 09:30:00,101.58,102.4,100.89,101.87,34912.0,96.9304,97.7128,96.272,97.2071,34912.0
2022-07-21 10:00:00,101.95,102.3,101.28,101.65,35249.0,97.2834,97.6174,96.6441,96.9972,35249.0
2022-07-21 10:30:00,101.61,102.62,101.4,102.58,27736.0,96.959,97.9228,96.7586,97.8846,27736.0
2022-07-21 11:00:00,102.59,103.01,102.52,102.64,25526.0,97.8941,98.2949,97.8274,97.9419,25526.0
2022-07-21 11:30:00,102.64,102.74,102.42,102.48,26094.0,97.9419,98.0373,97.7319,97.7892,26094.0
2022-07-21 12:00:00,102.5,102.85,102.44,102.65,22532.0,97.8083,98.1422,97.751,97.9514,22532.0
2022-07-21 12:30:00,102.65,102.78,102.47,102.54,21215.0,97.9514,98.0755,97.7796,97.8464,21215.0
2022-07-21 13:00:00,102.57,102.71,102.39,102.56,12676.0,97.8751,98.0087,97.7033,97.8655,12676.0
2022-07-21 13:30:00,102.58,102.67,102.29,102.64,25992.0,97.8846,97.9705,97.6079,97.9419,25992.0
2022-07-21 14:00:00,102.63,102.96,102.47,102.65,31579.0,97.9323,98.2472,97.7796,97.9514,31579.0
2022-07-21 14:30:00,102.65,102.83,102.46,102.8,22608.0,97.9514,98.1232,97.7701,98.0945,22608.0
2022-07-21 15:00:00,102.83,103.23,102.76,103.01,35436.0,98.1232,98.5049,98.0564,98.2949,35436.0
2022-07-21 15:30:00,103.0,103.55,102.87,103.48,132045.0,98.2854,98.8102,98.1613,98.7434,132045.0
2022-07-22 09:30:00,103.99,104.65,103.55,104.05,12126.0,99.2301,99.8599,98.8102,99.2873,12126.0
2022-07-22 10:00:00,104.05,104.21,103.5,103.97,21196.0,99.2873,99.44,98.7625,99.211,21196.0
2022-07-22 10:30:00,104.0,104.64,103.8,104.56,44634.0,99.2396,99.8503,99.0488,99.774,44634.0
2022-07-22 11:00:00,104.56,104.82,104.27,104.48,13183.0,99.774,100.0221,99.4972,99.6976,13183.0
2022-07-22 11:30:00,104.39,104.39,103.84,103.92,8953.0,99.6118,99.6118,99.0869,99.1633,8953.0
2022-07-22 12:00:00,103.74,103.84,103.26,103.51,9878.0,98.9915,99.0869,98.5335,98.772,9878.0
2022-07-22 12:30:00,103.61,103.68,103.21,103.22,12319.0,98.8675,98.9343,98.4858,98.4953,12319.0
2022-07-22 13:00:00,103.26,103.33,102.88,102.94,10056.0,98.5335,98.6003,98.1709,98.2281,10056.0
2022-07-22 13:30:00,102.94,103.14,102.71,103.14,12074.0,98.2281,98.419,98.0087,98.419,12074.0
2022-07-22 14:00:00,103.05,103.15,102.92,103.13,11031.0,98.3331,98.4285,98.209,98.4094,11031.0
2022-07-22 14:30:00,103.07,103.15,102.99,103.09,11325.0,98.3522,98.4285,98.2758,98.3713,11325.0
2022-07-22 15:00:00,103.06,103.18,102.88,103.02,12570.0,98.3426,98.4571,98.1709,98.3045,12570.0
2022-07-22 15:30:00,103.0,103.43,102.92,103.39,78476.0,98.2854,98.6957,98.209,98.6575,78476.0
2022-07-25 09:30:00,103.21,103.21,102.53,103.16,4943.0,98.4858,98.4858,97.8369,98.4381,4943.0
2022-07-25 10:00:00,103.14,103.63,102.98,103.28,6438.0,98.419,98.8865,98.2663,98.5526,6438.0
2022-07-25 10:30:00,103.39,103.39,102.68,102.78,6802.0,98.6575,98.6575,97.98,98.0755,6802.0
2022-07-25 11:00:00,102.87,103.08,102.56,102.56,12198.0,98.1613,98.3617,97.8655,97.8655,12198.0
2022-07-25 11:30:00,102.59,103.13,102.52,103.13,11342.0,97.8941,98.4094,97.8274,98.4094,11342.0
2022-07-25 12:00:00,103.06,103.26,102.71,102.88,11043.0,98.3426,98.5335,98.0087,98.1709,11043.0
2022-07-25 12:30:00,102.95,103.1,102.9,103.08,14647.0,98.2377,98.3808,98.19,98.3617,14647.0
2022-07-25 13:00:00,103.09,103.29,102.78,102.82,13749.0,98.3713,98.5621,98.0755,98.1136,13749.0
2022-07-25 13:30:00,102.83,103.06,102.73,102.83,14225.0,98.1232,98.3426,98.0277,98.1232,14225.0
2022-07-25 14:00:00,102.83,102.83,102.5,102.65,11148.0,98.1232,98.1232,97.8083,97.9514,11148.0
2022-07-25 14:30:00,102.62,102.7,102.35,102.39,14800.0,97.9228,97.9991,97.6651,97.7033,14800.0
2022-07-25 15:00:00,102.37,102.65,102.27,102.43,17123.0,97.6842,97.9514,97.5888,97.7415,17123.0
2022-07-25 15:30:00,102.47,103.17,102.37,103.05,78008.0,97.7796,98.4476,97.6842,98.3331,78008.0
2022-07-26 09:30:00,102.58,102.58,101.13,101.57,21347.0,97.8846,97.8846,96.501,96.9208,21347.0
2022-07-26 10:00:00,101.47,101.87,101.16,101.64,19496.0,96.8254,97.2071,96.5296,96.9876,19496.0
2022-07-26 10:30:00,101.65,102.52,101.56,102.43,21884.0,96.9972,97.8274,96.9113,97.7415,21884.0
2022-07-26 11:00:00,102.69,102.69,102.24,102.24,14703.0,97.9896,97.9896,97.5602,97.5602,14703.0
2022-07-26 11:30:00,102.19,102.52,102.16,102.21,10255.0,97.5125,97.8274,97.4838,97.5315,10255.0
2022-07-26 12:00:00,102.18,102.66,102.05,102.48,23238.0,97.5029,97.9609,97.3789,97.7892,23238.0
2022-07-26 12:30:00,102.49,102.77,102.35,102.75,27868.0,97.7987,98.0659,97.6651,98.0468,27868.0
2022-07-26 13:00:00,102.75,102.84,102.48,102.5,13597.0,98.0468,98.1327,97.7892,97.8083,13597.0
2022-07-26 13:30:00,102.47,102.62,102.36,102.53,6502.0,97.7796,97.9228,97.6747,97.8369,6502.0
2022-07-26 14:00:00,102.54,102.77,102.35,102.35,15224.0,97.8464,98.0659,97.6651,97.6651,15224.0
2022-07-26 14:30:00,102.33,102.56,102.3,102.56,7741.0,97.646,97.8655,97.6174,97.8655,7741.0
2022-07-26 15:00:00,102.52,102.79,102.39,102.77,25652.0,97.8274,98.085,97.7033,98.0659,25652.0
2022-07-26 15:30:00,102.76,102.87,102.51,102.69,92411.0,98.0564,98.1613,97.8178,97.9896,92411.0
2022-07-27 09:30:00,103.39,103.69,102.69,103.05,16587.0,98.6575,98.9438,97.9896,98.3331,16587.0
2022-07-27 10:00:00,103.05,103.34,102.39,103.12,18323.0,98.3331,98.6098,97.7033,98.3999,18323.0
2022-07-27 10:30:00,103.09,103.27,102.71,103.13,21239.0,98.3713,98.543,98.0087,98.4094,21239.0
2022-07-27 11:00:00,103.18,103.27,102.93,103.15,13452.0,98.4571,98.543,98.2186,98.4285,13452.0
2022-07-27 11:30:00,103.18,103.2,102.97,103.16,10184.0,98.4571,98.4762,98.2568,98.4381,10184.0
2022-07-27 12:00:00,103.09,103.35,103.09,103.32,5824.0,98.3713,98.6194,98.3713,98.5907,5824.0
2022-07-27 12:30:00,103.31,103.42,102.86,102.9,18588.0,98.5812,98.6862,98.1518,98.19,18588.0
2022-07-27 13:00:00,102.9,103.11,102.58,103.11,22449.0,98.19,98.3903,97.8846,98.3903,22449.0
2022-07-27 13:30:00,103.12,103.15,102.79,102.81,37321.0,98.3999,98.4285,98.085,98.1041,37321.0
2022-07-27 14:00:00,102.73,103.02,102.63,102.76,53464.0,98.0277,98.3045,97.9323,98.0564,53464.0
2022-07-27 14:30:00,102.72,104.27,102.52,104.04,47521.0,98.0182,99.4972,97.8274,99.2778,47521.0
2022-07-27 15:00:00,104.02,104.7,103.98,104.7,41819.0,99.2587,99.9076,99.2205,99.9076,41819.0
2022-07-27 15:30:00,104.72,104.74,103.86,104.16,146684.0,99.9267,99.9457,99.106,99.3923,146684.0
2022-07-28 09:30:00,103.55,104.9,100.32,100.67,54841.0,98.8102,100.0984,95.7281,96.062,54841.0
2022-07-28 10:00:00,100.57,102.2,99.95,100.48,88985.0,95.9666,97.522,95.375,95.8807,88985.0
2022-07-28 10:30:00,100.41,102.57,100.18,102.5,39318.0,95.8139,97.8751,95.5945,97.8083,39318.0
2022-07-28 11:00:00,102.43,103.59,101.61,103.39,44888.0,97.7415,98.8484,96.959,98.6575,44888.0
2022-07-28 11:30:00,103.39,103.59,102.48,102.64,43533.0,98.6575,98.8484,97.7892,97.9419,43533.0
2022-07-28 12:00:00,102.64,103.24,102.54,102.61,37967.0,97.9419,98.5144,97.8464,97.9132,37967.0
2022-07-28 12:30:00,102.59,103.17,102.44,102.89,17845.0,97.8941,98.4476,97.751,98.1804,17845.0
2022-07-28 13:00:00,102.85,103.66,102.68,103.48,33279.0,98.1422,98.9152,97.98,98.7434,33279.0
2022-07-28 13:30:00,103.44,103.98,103.44,103.5,20307.0,98.7052,99.2205,98.7052,98.7625,20307.0
2022-07-28 14:00:00,103.48,104.12,103.4,104.12,26973.0,98.7434,99.3541,98.6671,99.3541,26973.0
2022-07-28 14:30:00,104.13,104.48,103.97,104.35,44296.0,99.3637,99.6976,99.211,99.5736,44296.0
2022-07-28 15:00:00,104.35,104.8,104.14,104.65,53432.0,99.5736,100.003,99.3732,99.8599,53432.0
2022-07-28 15:30:00,104.66,104.7,104.1,104.36,152960.0,99.8694,99.9076,99.335,99.5831,152960.0
2022-07-29 09:30:00,104.67,105.19,103.69,104.01,22229.0,99.8789,100.3751,98.9438,99.2492,22229.0
2022-07-29 10:00:00,104.06,104.36,103.34,103.79,22500.0,99.2969,99.5831,98.6098,99.0392,22500.0
2022-07-29 10:30:00,103.84,104.37,103.68,103.76,24218.0,99.0869,99.5927,98.9343,99.0106,24218.0
2022-07-29 11:00:00,103.7,103.76,102.59,102.65,25512.0,98.9533,99.0106,97.8941,97.9514,25512.0
2022-07-29 11:30:00,102.73,103.98,102.46,103.82,20309.0,98.0277,99.2205,97.7701,99.0678,20309.0
2022-07-29 12:00:00,103.82,104.22,103.6,103.99,9825.0,99.0678,99.4495,98.8579,99.2301,9825.0
2022-07-29 12:30:00,103.99,104.16,103.79,104.16,10923.0,99.2301,99.3923,99.0392,99.3923,10923.0
2022-07-29 13:00:00,104.13,104.13,103.65,103.82,14969.0,99.3637,99.3637,98.9056,99.0678,14969.0
2022-07-29 13:30:00,103.73,104.08,103.73,103.99,21467.0,98.982,99.3159,98.982,99.2301,21467.0
2022-07-29 14:00:00,104.0,104.14,103.9,104.03,48701.0,99.2396,99.3732,99.1442,99.2682,48701.0
2022-07-29 14:30:00,104.06,104.91,104.02,104.77,24537.0,99.2969,100.108,99.2587,99.9744,24537.0
2022-07-29 15:00:00,104.8,106.18,104.79,106.18,89358.0,100.003,101.3198,99.9934,101.3198,89358.0
2022-07-29 15:30:00,106.1,106.43,105.55,105.73,225355.0,101.2435,101.5584,100.7187,100.8904,225355.0
2022-08-01 09:30:00,104.68,105.19,103.85,104.62,39367.0,99.8885,100.3751,99.0965,99.8312,39367.0
2022-08-01 10:00:00,104.71,105.84,104.42,104.81,72946.0,99.9171,100.9954,99.6404,100.0125,72946.0
2022-08-01 10:30:00,104.78,105.87,104.78,105.57,36105.0,99.9839,101.024,99.9839,100.7377,36105.0
2022-08-01 11:00:00,105.69,105.69,105.12,105.6,48131.0,100.8523,100.8523,100.3083,100.7664,48131.0
2022-08-01 11:30:00,105.55,106.2,105.39,105.55,33866.0,100.7187,101.3389,100.566,100.7187,33866.0
2022-08-01 12:00:00,105.53,107.16,105.5,107.12,109200.0,100.6996,102.255,100.6709,102.2168,109200.0
2022-08-01 12:30:00,107.11,107.55,106.75,106.75,89577.0,102.2073,102.6271,101.8637,101.8637,89577.0
2022-08-01 13:00:00,106.81,107.07,106.46,106.5,27811.0,101.921,102.1691,101.587,101.6252,27811.0
2022-08-01 13:30:00,106.5,106.63,106.35,106.43,36292.0,101.6252,101.7492,101.482,101.5584,36292.0
2022-08-01 14:00:00,106.43,106.54,106.3,106.46,39400.0,101.5584,101.6633,101.4343,101.587,39400.0
2022-08-01 14:30:00,106.42,106.48,105.96,106.23,30067.0,101.5488,101.6061,101.1099,101.3675,30067.0
2022-08-01 15:00:00,106.22,106.27,105.73,105.81,15225.0,101.358,101.4057,100.8904,100.9668,15225.0
2022-08-01 15:30:00,105.77,105.77,105.35,105.39,111391.0,100.9286,100.9286,100.5278,100.566,111391.0
2022-08-02 09:30:00,104.91,105.42,103.35,103.35,19116.0,100.108,100.5946,98.6194,98.6194,19116.0
2022-08-02 10:00:00,103.35,104.32,102.97,104.29,22832.0,98.6194,99.545,98.2568,99.5163,22832.0
2022-08-02 10:30:00,104.3,104.58,103.93,104.12,12985.0,99.5259,99.7931,99.1728,99.3541,12985.0
2022-08-02 11:00:00,104.02,104.11,103.23,103.39,21905.0,99.2587,99.3446,98.5049,98.6575,21905.0
2022-08-02 11:30:00,103.31,103.72,103.19,103.59,15924.0,98.5812,98.9724,98.4667,98.8484,15924.0
2022-08-02 12:00:00,103.56,104.0,103.56,103.78,9135.0,98.8197,99.2396,98.8197,99.0297,9135.0
2022-08-02 12:30:00,103.83,104.0,103.73,104.0,6936.0,99.0774,99.2396,98.982,99.2396,6936.0
2022-08-02 13:00:00,104.02,104.03,103.65,103.67,10104.0,99.2587,99.2682,98.9056,98.9247,10104.0
2022-08-02 13:30:00,103.66,103.71,103.39,103.57,13287.0,98.9152,98.9629,98.6575,98.8293,13287.0
2022-08-02 14:00:00,103.54,104.03,103.49,103.84,14896.0,98.8007,99.2682,98.753,99.0869,14896.0
2022-08-02 14:30:00,103.79,103.85,103.49,103.58,11400.0,99.0392,99.0965,98.753,98.8388,11400.0
2022-08-02 15:00:00,103.58,103.69,103.32,103.56,23087.0,98.8388,98.9438,98.5907,98.8197,23087.0
2022-08-02 15:30:00,103.54,103.6,102.72,102.75,87553.0,98.8007,98.8579,98.0182,98.0468,87553.0
2022-08-03 09:30:00,102.93,103.82,102.9,103.41,11585.0,98.2186,99.0678,98.19,98.6766,11585.0
2022-08-03 10:00:00,103.26,103.57,102.55,102.94,14421.0,98.5335,98.8293,97.856,98.2281,14421.0
2022-08-03 10:30:00,102.96,103.16,102.65,103.02,20387.0,98.2472,98.4381,97.9514,98.3045,20387.0
2022-08-03 11:00:00,102.98,103.95,102.98,103.95,30369.0,98.2663,99.1919,98.2663,99.1919,30369.0
2022-08-03 11:30:00,103.83,103.89,103.59,103.7,9795.0,99.0774,99.1346,98.8484,98.9533,9795.0
2022-08-03 12:00:00,103.7,103.95,103.69,103.69,11576.0,98.9533,99.1919,98.9438,98.9438,11576.0
2022-08-03 12:30:00,103.76,104.06,103.73,104.04,9849.0,99.0106,99.2969,98.982,99.2778,9849.0
2022-08-03 13:00:00,104.03,104.22,103.91,104.18,12088.0,99.2682,99.4495,99.1537,99.4114,12088.0
2022-08-03 13:30:00,104.19,104.19,103.73,103.99,48092.0,99.4209,99.4209,98.982,99.2301,48092.0
2022-08-03 14:00:00,103.94,104.14,103.89,104.13,11414.0,99.1824,99.3732,99.1346,99.3637,11414.0
2022-08-03 14:30:00,104.09,104.09,103.83,103.86,12612.0,99.3255,99.3255,99.0774,99.106,12612.0
2022-08-03 15:00:00,103.86,103.91,103.66,103.7,15534.0,99.106,99.1537,98.9152,98.9533,15534.0
2022-08-03 15:30:00,103.71,103.89,103.5,103.52,71590.0,98.9629,99.1346,98.7625,98.7816,71590.0
2022-08-04 09:30:00,103.13,104.12,103.13,104.02,10990.0,98.4094,99.3541,98.4094,99.2587,10990.0
2022-08-04 10:00:00,103.9,104.09,103.79,103.82,7948.0,99.1442,99.3255,99.0392,99.0678,7948.0
2022-08-04 10:30:00,103.76,103.94,103.31,103.94,5637.0,99.0106,99.1824,98.5812,99.1824,5637.0
2022-08-04 11:00:00,103.95,104.06,103.71,103.72,10412.0,99.1919,99.2969,98.9629,98.9724,10412.0
2022-08-04 11:30:00,103.89,103.91,103.58,103.72,11965.0,99.1346,99.1537,98.8388,98.9724,11965.0
2022-08-04 12:00:00,103.71,103.71,103.38,103.62,7625.0,98.9629,98.9629,98.648,98.877,7625.0
2022-08-04 12:30:00,103.56,103.7,103.4,103.7,6791.0,98.8197,98.9533,98.6671,98.9533,6791.0
2022-08-04 13:00:00,103.75,103.75,103.37,103.46,14509.0,99.0011,99.0011,98.6384,98.7243,14509.0
2022-08-04 13:30:00,103.46,103.62,103.42,103.55,17908.0,98.7243,98.877,98.6862,98.8102,17908.0
2022-08-04 14:00:00,103.5,103.68,103.44,103.55,25133.0,98.7625,98.9343,98.7052,98.8102,25133.0
2022-08-04 14:30:00,103.51,103.58,103.01,103.01,30967.0,98.772,98.8388,98.2949,98.2949,30967.0
2022-08-04 15:00:00,103.06,103.38,103.04,103.17,18076.0,98.3426,98.648,98.3235,98.4476,18076.0
2022-08-04 15:30:00,103.17,103.28,102.98,103.26,113500.0,98.4476,98.5526,98.2663,98.5335,113500.0
2022-08-05 09:30:00,102.07,102.68,101.3,101.46,34368.0,97.3979,97.98,96.6632,96.8159,34368.0
2022-08-05 10:00:00,101.46,102.52,101.44,102.06,37219.0,96.8159,97.8274,96.7968,97.3884,37219.0
2022-08-05 10:30:00,102.06,102.06,101.47,101.6,13322.0,97.3884,97.3884,96.8254,96.9495,13322.0
2022-08-05 11:00:00,101.57,101.81,101.35,101.48,23865.0,96.9208,97.1499,96.7109,96.835,23865.0
2022-08-05 11:30:00,101.45,101.61,101.09,101.09,16571.0,96.8063,96.959,96.4628,96.4628,16571.0
2022-08-05 12:00:00,101.09,101.58,101.0,101.43,12153.0,96.4628,96.9304,96.3769,96.7872,12153.0
2022-08-05 12:30:00,101.45,101.45,101.0,101.11,16855.0,96.8063,96.8063,96.3769,96.4819,16855.0
2022-08-05 13:00:00,101.14,101.51,101.13,101.39,12779.0,96.5105,96.8636,96.501,96.7491,12779.0
2022-08-05 13:30:00,101.51,101.64,101.36,101.44,8412.0,96.8636,96.9876,96.7204,96.7968,8412.0
2022-08-05 14:00:00,101.39,101.56,101.26,101.34,9376.0,96.7491,96.9113,96.625,96.7014,9376.0
2022-08-05 14:30:00,101.27,101.54,101.27,101.37,14842.0,96.6346,96.8922,96.6346,96.73,14842.0
2022-08-05 15:00:00,101.35,101.63,101.3,101.63,12802.0,96.7109,96.9781,96.6632,96.9781,12802.0
2022-08-05 15:30:00,101.62,102.29,101.59,102.2,83820.0,96.9685,97.6079,96.9399,97.522,83820.0
2022-08-08 09:30:00,102.83,103.58,102.83,103.41,12520.0,98.1232,98.8388,98.1232,98.6766,12520.0
2022-08-08 10:00:00,103.49,103.84,103.33,103.84,12614.0,98.753,99.0869,98.6003,99.0869,12614.0
2022-08-08 10:30:00,103.79,104.07,103.55,103.71,10269.0,99.0392,99.3064,98.8102,98.9629,10269.0
2022-08-08 11:00:00,103.66,103.71,103.31,103.35,7396.0,98.9152,98.9629,98.5812,98.6194,7396.0
2022-08-08 11:30:00,103.33,103.48,103.08,103.25,7969.0,98.6003,98.7434,98.3617,98.5239,7969.0
2022-08-08 12:00:00,103.23,103.24,102.47,102.63,10580.0,98.5049,98.5144,97.7796,97.9323,10580.0
2022-08-08 12:30:00,102.68,103.02,102.53,102.82,12985.0,97.98,98.3045,97.8369,98.1136,12985.0
2022-08-08 13:00:00,102.77,103.12,102.77,102.98,8363.0,98.0659,98.3999,98.0659,98.2663,8363.0
2022-08-08 13:30:00,102.88,103.09,102.7,102.96,12879.0,98.1709,98.3713,97.9991,98.2472,12879.0
2022-08-08 14:00:00,102.95,102.98,102.42,102.45,26224.0,98.2377,98.2663,97.7319,97.7606,26224.0
2022-08-08 14:30:00,102.53,102.82,102.47,102.78,16345.0,97.8369,98.1136,97.7796,98.0755,16345.0
2022-08-08 15:00:00,102.84,102.86,102.49,102.79,32128.0,98.1327,98.1518,97.7987,98.085,32128.0
2022-08-08 15:30:00,102.77,103.1,102.66,102.86,77029.0,98.0659,98.3808,97.9609,98.1518,77029.0
2022-08-09 09:30:00,102.44,102.44,100.22,100.49,12761.0,97.751,97.751,95.6326,95.8903,12761.0
2022-08-09 10:00:00,100.46,100.69,100.2,100.45,19627.0,95.8616,96.0811,95.6135,95.8521,19627.0
2022-08-09 10:30:00,100.42,100.43,99.99,100.03,9963.0,95.8235,95.833,95.4132,95.4513,9963.0
2022-08-09 11:00:00,100.02,100.31,99.81,100.14,56129.0,95.4418,95.7185,95.2414,95.5563,56129.0
2022-08-09 11:30:00,100.12,100.12,99.91,99.95,27427.0,95.5372,95.5372,95.3368,95.375,27427.0
2022-08-09 12:00:00,99.86,99.86,99.47,99.47,15411.0,95.2891,95.2891,94.917,94.917,15411.0
2022-08-09 12:30:00,99.5,99.77,99.32,99.65,21138.0,94.9456,95.2032,94.7738,95.0887,21138.0
2022-08-09 13:00:00,99.65,99.66,99.4,99.47,14955.0,95.0887,95.0983,94.8502,94.917,14955.0
2022-08-09 13:30:00,99.45,99.53,99.01,99.36,37970.0,94.8979,94.9742,94.478,94.812,37970.0
2022-08-09 14:00:00,99.34,99.79,99.25,99.29,25257.0,94.7929,95.2223,94.707,94.7452,25257.0
2022-08-09 14:30:00,99.28,99.59,99.18,99.48,21515.0,94.7357,95.0315,94.6402,94.9265,21515.0
2022-08-09 15:00:00,99.46,99.56,99.3,99.39,28438.0,94.9074,95.0028,94.7547,94.8406,28438.0
2022-08-09 15:30:00,99.36,99.41,98.9,99.14,133635.0,94.812,94.8597,94.3731,94.6021,133635.0
2022-08-10 09:30:00,101.09,101.99,100.72,101.84,34174.0,96.4628,97.3216,96.1097,97.1785,34174.0
2022-08-10 10:00:00,101.91,102.05,101.5,101.77,30456.0,97.2453,97.3789,96.854,97.1117,30456.0
2022-08-10 10:30:00,101.69,101.99,101.58,101.78,36848.0,97.0353,97.3216,96.9304,97.1212,36848.0
2022-08-10 11:00:00,101.81,102.43,101.81,102.21,89152.0,97.1499,97.7415,97.1499,97.5315,89152.0
2022-08-10 11:30:00,102.23,102.27,102.03,102.12,71698.0,97.5506,97.5888,97.3598,97.4457,71698.0
2022-08-10 12:00:00,102.17,102.38,101.71,102.03,33433.0,97.4934,97.6938,97.0544,97.3598,33433.0
2022-08-10 12:30:00,102.06,102.15,101.95,102.01,10872.0,97.3884,97.4743,97.2834,97.3407,10872.0
2022-08-10 13:00:00,102.0,102.23,101.98,101.98,25113.0,97.3312,97.5506,97.3121,97.3121,25113.0
2022-08-10 13:30:00,101.98,102.34,101.94,102.08,31846.0,97.3121,97.6556,97.2739,97.4075,31846.0
2022-08-10 14:00:00,102.09,102.12,101.94,101.95,21843.0,97.417,97.4457,97.2739,97.2834,21843.0
2022-08-10 14:30:00,101.94,102.05,101.74,101.83,9804.0,97.2739,97.3789,97.0831,97.1689,9804.0
2022-08-10 15:00:00,101.78,101.82,101.59,101.73,12502.0,97.1212,97.1594,96.9399,97.0735,12502.0
2022-08-10 15:30:00,101.73,102.02,101.64,101.85,105382.0,97.0735,97.3502,96.9876,97.188,105382.0
2022-08-11 09:30:00,102.72,103.35,102.26,102.74,19023.0,98.0182,98.6194,97.5793,98.0373,19023.0
2022-08-11 10:00:00,102.69,103.85,102.69,103.52,21003.0,97.9896,99.0965,97.9896,98.7816,21003.0
2022-08-11 10:30:00,103.51,103.71,103.33,103.52,20775.0,98.772,98.9629,98.6003,98.7816,20775.0
2022-08-11 11:00:00,103.55,103.63,102.96,103.12,24641.0,98.8102,98.8865,98.2472,98.3999,24641.0
2022-08-11 11:30:00,103.14,103.18,102.59,102.93,17695.0,98.419,98.4571,97.8941,98.2186,17695.0
2022-08-11 12:00:00,102.83,103.06,102.63,103.01,41016.0,98.1232,98.3426,97.9323,98.2949,41016.0
2022-08-11 12:30:00,102.98,103.09,102.74,103.06,16729.0,98.2663,98.3713,98.0373,98.3426,16729.0
2022-08-11 13:00:00,103.0,103.25,102.88,103.07,7342.0,98.2854,98.5239,98.1709,98.3522,7342.0
2022-08-11 13:30:00,103.11,103.3,102.91,102.92,13148.0,98.3903,98.5716,98.1995,98.209,13148.0
2022-08-11 14:00:00,102.95,102.99,102.65,102.79,26262.0,98.2377,98.2758,97.9514,98.085,26262.0
2022-08-11 14:30:00,102.79,102.9,102.49,102.62,65177.0,98.085,98.19,97.7987,97.9228,65177.0
2022-08-11 15:00:00,102.59,102.88,102.39,102.78,27454.0,97.8941,98.1709,97.7033,98.0755,27454.0
2022-08-11 15:30:00,102.85,103.03,102.58,102.79,67468.0,98.1422,98.314,97.8846,98.085,67468.0
2022-08-12 09:30:00,103.94,104.78,102.92,104.63,24261.0,99.1824,99.9839,98.209,99.8408,24261.0
2022-08-12 10:00:00,104.58,104.98,103.92,104.92,24485.0,99.7931,100.1748,99.1633,100.1175,24485.0
2022-08-12 10:30:00,104.92,105.19,104.58,104.85,25604.0,100.1175,100.3751,99.7931,100.0507,25604.0
2022-08-12 11:00:00,104.85,105.29,104.85,105.25,12592.0,100.0507,100.4706,100.0507,100.4324,12592.0
2022-08-12 11:30:00,105.26,105.41,104.86,105.39,16510.0,100.4419,100.5851,100.0602,100.566,16510.0
2022-08-12 12:00:00,105.44,105.82,105.39,105.81,18941.0,100.6137,100.9763,100.566,100.9668,18941.0
2022-08-12 12:30:00,105.78,105.79,105.47,105.71,11904.0,100.9381,100.9477,100.6423,100.8713,11904.0
2022-08-12 13:00:00,105.74,105.97,105.6,105.81,9583.0,100.9,101.1194,100.7664,100.9668,9583.0
2022-08-12 13:30:00,105.79,105.79,105.25,105.25,11893.0,100.9477,100.9477,100.4324,100.4324,11893.0
2022-08-12 14:00:00,105.26,105.44,105.19,105.42,8400.0,100.4419,100.6137,100.3751,100.5946,8400.0
2022-08-12 14:30:00,105.43,105.65,105.4,105.64,14552.0,100.6042,100.8141,100.5755,100.8045,14552.0
2022-08-12 15:00:00,105.63,105.9,105.57,105.86,9613.0,100.795,101.0526,100.7377,101.0145,9613.0
2022-08-12 15:30:00,105.89,106.49,105.69,106.39,113146.0,101.0431,101.6156,100.8523,101.5202,113146.0
2022-08-15 09:30:00,105.91,106.68,105.4,106.68,12326.0,101.0622,101.7969,100.5755,101.7969,12326.0
2022-08-15 10:00:00,106.44,106.87,106.0,106.2,19326.0,101.5679,101.9782,101.1481,101.3389,19326.0
2022-08-15 10:30:00,106.07,106.48,106.07,106.19,10477.0,101.2149,101.6061,101.2149,101.3294,10477.0
2022-08-15 11:00:00,106.2,106.21,105.59,105.68,9595.0,101.3389,101.3484,100.7568,100.8427,9595.0
2022-08-15 11:30:00,105.68,106.61,105.68,106.38,19001.0,100.8427,101.7301,100.8427,101.5107,19001.0
2022-08-15 12:00:00,106.39,106.64,106.33,106.53,10566.0,101.5202,101.7588,101.463,101.6538,10566.0
2022-08-15 12:30:00,106.53,106.71,106.3,106.65,15214.0,101.6538,101.8256,101.4343,101.7683,15214.0
2022-08-15 13:00:00,106.65,106.89,106.61,106.8,13322.0,101.7683,101.9973,101.7301,101.9114,13322.0
2022-08-15 13:30:00,106.81,106.86,106.52,106.82,9746.0,101.921,101.9687,101.6443,101.9305,9746.0
2022-08-15 14:00:00,106.75,107.11,106.67,107.11,9352.0,101.8637,102.2073,101.7874,102.2073,9352.0
2022-08-15 14:30:00,107.08,107.44,107.07,107.22,33186.0,102.1786,102.5221,102.1691,102.3122,33186.0
2022-08-15 15:00:00,107.19,107.28,106.96,106.97,29382.0,102.2836,102.3695,102.0641,102.0737,29382.0
2022-08-15 15:30:00,106.96,107.32,106.89,107.27,106966.0,102.0641,102.4076,101.9973,102.3599,106966.0
2022-08-16 09:30:00,106.46,107.59,106.36,107.43,28340.0,101.587,102.6653,101.4916,102.5126,28340.0
2022-08-16 10:00:00,107.43,107.56,107.07,107.09,16490.0,102.5126,102.6367,102.1691,102.1882,16490.0
2022-08-16 10:30:00,107.16,107.48,106.97,107.42,10128.0,102.255,102.5603,102.0737,102.5031,10128.0
2022-08-16 11:00:00,107.35,108.1,107.34,108.01,18993.0,102.4363,103.1519,102.4267,103.0661,18993.0
2022-08-16 11:30:00,108.02,108.09,107.75,108.08,11930.0,103.0756,103.1424,102.818,103.1329,11930.0
2022-08-16 12:00:00,108.08,108.37,108.07,108.37,15268.0,103.1329,103.4096,103.1233,103.4096,15268.0
2022-08-16 12:30:00,108.35,108.41,108.07,108.24,11098.0,103.3905,103.4477,103.1233,103.2855,11098.0
2022-08-16 13:00:00,108.27,108.76,108.25,108.7,34453.0,103.3142,103.7817,103.2951,103.7245,34453.0
2022-08-16 13:30:00,108.77,109.17,108.68,109.02,26879.0,103.7913,104.173,103.7054,104.0298,26879.0
2022-08-16 14:00:00,109.05,109.3,108.84,108.88,25323.0,104.0585,104.297,103.8581,103.8962,25323.0
2022-08-16 14:30:00,108.88,108.88,107.83,107.97,19149.0,103.8962,103.8962,102.8943,103.0279,19149.0
2022-08-16 15:00:00,107.98,108.1,107.68,108.0,14442.0,103.0374,103.1519,102.7512,103.0565,14442.0
2022-08-16 15:30:00,108.02,108.57,108.01,108.45,89394.0,103.0756,103.6004,103.0661,103.4859,89394.0
2022-08-17 09:30:00,107.23,108.3,106.42,108.24,20259.0,102.3218,103.3428,101.5488,103.2855,20259.0
2022-08-17 10:00:00,108.1,108.87,107.97,108.35,57636.0,103.1519,103.8867,103.0279,103.3905,57636.0
2022-08-17 10:30:00,108.27,108.67,107.87,108.22,31849.0,103.3142,103.6958,102.9325,103.2664,31849.0
2022-08-17 11:00:00,108.09,108.3,107.82,108.0,27219.0,103.1424,103.3428,102.8848,103.0565,27219.0
2022-08-17 11:30:00,108.08,108.08,107.52,107.88,22627.0,103.1329,103.1329,102.5985,102.942,22627.0
2022-08-17 12:00:00,107.87,108.07,107.35,107.61,32553.0,102.9325,103.1233,102.4363,102.6844,32553.0
2022-08-17 12:30:00,107.61,107.84,107.56,107.83,23266.0,102.6844,102.9038,102.6367,102.8943,23266.0
2022-08-17 13:00:00,107.78,107.92,107.51,107.84,26576.0,102.8466,102.9802,102.5889,102.9038,26576.0
2022-08-17 13:30:00,107.81,108.4,107.72,108.31,42165.0,102.8752,103.4382,102.7893,103.3523,42165.0
2022-08-17 14:00:00,108.33,109.19,108.18,108.83,45486.0,103.3714,104.192,103.2283,103.8485,45486.0
2022-08-17 14:30:00,108.88,109.14,108.42,108.51,37919.0,103.8962,104.1443,103.4573,103.5432,37919.0
2022-08-17 15:00:00,108.37,108.71,108.29,108.68,52143.0,103.4096,103.734,103.3332,103.7054,52143.0
2022-08-17 15:30:00,108.69,109.04,108.55,108.6,155599.0,103.7149,104.0489,103.5813,103.6291,155599.0
2022-08-18 09:30:00,108.6,109.16,108.5,108.5,17686.0,103.6291,104.1634,103.5336,103.5336,17686.0
2022-08-18 10:00:00,108.5,109.06,108.49,108.96,13495.0,103.5336,104.068,103.5241,103.9726,13495.0
2022-08-18 10:30:00,109.01,109.01,108.66,108.83,14535.0,104.0203,104.0203,103.6863,103.8485,14535.0
2022-08-18 11:00:00,108.78,108.96,108.54,108.88,7917.0,103.8008,103.9726,103.5718,103.8962,7917.0
2022-08-18 11:30:00,109.02,109.16,108.92,108.93,8044.0,104.0298,104.1634,103.9344,103.9439,8044.0
2022-08-18 12:00:00,108.94,108.94,108.43,108.6,10969.0,103.9535,103.9535,103.4668,103.6291,10969.0
2022-08-18 12:30:00,108.65,108.66,108.46,108.57,9916.0,103.6768,103.6863,103.4955,103.6004,9916.0
2022-08-18 13:00:00,108.55,108.72,108.53,108.72,17842.0,103.5813,103.7436,103.5623,103.7436,17842.0
2022-08-18 13:30:00,108.69,108.82,108.43,108.55,18145.0,103.7149,103.839,103.4668,103.5813,18145.0
2022-08-18 14:00:00,108.5,108.79,108.48,108.7,11812.0,103.5336,103.8104,103.5145,103.7245,11812.0
2022-08-18 14:30:00,108.69,108.82,108.66,108.81,12365.0,103.7149,103.839,103.6863,103.8294,12365.0
2022-08-18 15:00:00,108.79,108.93,108.79,108.84,16258.0,103.8104,103.9439,103.8104,103.8581,16258.0
2022-08-18 15:30:00,108.87,109.17,108.86,109.16,75189.0,103.8867,104.173,103.8772,104.1634,75189.0
2022-08-19 09:30:00,108.3,108.3,107.58,107.73,31253.0,103.3428,103.3428,102.6557,102.7989,31253.0
2022-08-19 10:00:00,107.71,108.04,107.48,107.94,23337.0,102.7798,103.0947,102.5603,102.9993,23337.0
2022-08-19 10:30:00,107.91,108.09,107.19,107.26,32342.0,102.9706,103.1424,102.2836,102.3504,32342.0
2022-08-19 11:00:00,107.25,107.25,106.53,106.73,16560.0,102.3408,102.3408,101.6538,101.8446,16560.0
2022-08-19 11:30:00,106.72,106.91,106.6,106.64,19260.0,101.8351,102.0164,101.7206,101.7588,19260.0
2022-08-19 12:00:00,106.58,106.58,106.21,106.22,20352.0,101.7015,101.7015,101.3484,101.358,20352.0
2022-08-19 12:30:00,106.21,106.44,106.08,106.43,7526.0,101.3484,101.5679,101.2244,101.5584,7526.0
2022-08-19 13:00:00,106.42,106.51,106.26,106.41,7644.0,101.5488,101.6347,101.3962,101.5393,7644.0
2022-08-19 13:30:00,106.36,106.59,106.29,106.46,9896.0,101.4916,101.7111,101.4248,101.587,9896.0
2022-08-19 14:00:00,106.41,106.57,106.27,106.38,12665.0,101.5393,101.692,101.4057,101.5107,12665.0
2022-08-19 14:30:00,106.38,106.53,106.07,106.16,15967.0,101.5107,101.6538,101.2149,101.3007,15967.0
2022-08-19 15:00:00,106.13,106.53,106.08,106.53,12396.0,101.2721,101.6538,101.2244,101.6538,12396.0
2022-08-19 15:30:00,106.44,106.68,106.38,106.43,80228.0,101.5679,101.7969,101.5107,101.5584,80228.0
2022-08-22 09:30:00,104.99,104.99,104.02,104.33,7311.0,100.1843,100.1843,99.2587,99.5545,7311.0
2022-08-22 10:00:00,104.38,104.65,104.12,104.18,6250.0,99.6022,99.8599,99.3541,99.4114,6250.0
2022-08-22 10:30:00,104.12,104.46,104.03,104.42,9256.0,99.3541,99.6786,99.2682,99.6404,9256.0
2022-08-22 11:00:00,104.41,104.64,104.23,104.29,5505.0,99.6308,99.8503,99.4591,99.5163,5505.0
2022-08-22 11:30:00,104.25,104.42,104.13,104.17,3939.0,99.4782,99.6404,99.3637,99.4018,3939.0
2022-08-22 12:00:00,104.15,104.15,103.8,103.85,3731.0,99.3827,99.3827,99.0488,99.0965,3731.0
2022-08-22 12:30:00,103.79,103.91,103.75,103.86,5288.0,99.0392,99.1537,99.0011,99.106,5288.0
2022-08-22 13:00:00,103.77,103.83,103.44,103.47,4661.0,99.0201,99.0774,98.7052,98.7339,4661.0
2022-08-22 13:30:00,103.36,103.51,103.31,103.48,4568.0,98.6289,98.772,98.5812,98.7434,4568.0
2022-08-22 14:00:00,103.46,103.49,103.21,103.4,11220.0,98.7243,98.753,98.4858,98.6671,11220.0
2022-08-22 14:30:00,103.32,103.53,103.31,103.44,13666.0,98.5907,98.7911,98.5812,98.7052,13666.0
2022-08-22 15:00:00,103.45,103.69,103.41,103.42,11313.0,98.7148,98.9438,98.6766,98.6862,11313.0
2022-08-22 15:30:00,103.44,103.57,103.01,103.13,45373.0,98.7052,98.8293,98.2949,98.4094,45373.0
2022-08-23 09:30:00,102.79,103.13,102.46,102.56,12519.0,98.085,98.4094,97.7701,97.8655,12519.0
2022-08-23 10:00:00,102.74,103.37,102.58,103.08,8243.0,98.0373,98.6384,97.8846,98.3617,8243.0
2022-08-23 10:30:00,103.15,103.26,102.96,102.96,6581.0,98.4285,98.5335,98.2472,98.2472,6581.0
2022-08-23 11:00:00,102.96,102.98,102.73,102.73,11122.0,98.2472,98.2663,98.0277,98.0277,11122.0
2022-08-23 11:30:00,102.65,102.65,102.43,102.59,6275.0,97.9514,97.9514,97.7415,97.8941,6275.0
2022-08-23 12:00:00,102.59,102.59,102.0,102.01,6203.0,97.8941,97.8941,97.3312,97.3407,6203.0
2022-08-23 12:30:00,102.11,102.36,102.11,102.34,5673.0,97.4361,97.6747,97.4361,97.6556,5673.0
2022-08-23 13:00:00,102.28,102.36,102.17,102.25,4802.0,97.5983,97.6747,97.4934,97.5697,4802.0
2022-08-23 13:30:00,102.3,102.33,101.86,101.87,7278.0,97.6174,97.646,97.1976,97.2071,7278.0
2022-08-23 14:00:00,101.88,102.24,101.86,102.15,5474.0,97.2166,97.5602,97.1976,97.4743,5474.0
2022-08-23 14:30:00,102.21,102.25,102.07,102.2,7995.0,97.5315,97.5697,97.3979,97.522,7995.0
2022-08-23 15:00:00,102.23,102.42,102.22,102.31,8536.0,97.5506,97.7319,97.5411,97.627,8536.0
2022-08-23 15:30:00,102.32,102.38,101.89,101.93,49699.0,97.6365,97.6938,97.2262,97.2644,49699.0
2022-08-24 09:30:00,101.59,102.21,101.15,101.23,19212.0,96.9399,97.5315,96.5201,96.5964,19212.0
2022-08-24 10:00:00,101.14,101.8,100.95,101.73,9880.0,96.5105,97.1403,96.3292,97.0735,9880.0
2022-08-24 10:30:00,101.74,101.83,101.44,101.8,24026.0,97.0831,97.1689,96.7968,97.1403,24026.0
2022-08-24 11:00:00,101.73,102.08,101.49,102.01,11769.0,97.0735,97.4075,96.8445,97.3407,11769.0
2022-08-24 11:30:00,101.97,102.19,101.7,101.98,23293.0,97.3025,97.5125,97.0449,97.3121,23293.0
2022-08-24 12:00:00,101.99,102.19,101.8,101.86,8457.0,97.3216,97.5125,97.1403,97.1976,8457.0
2022-08-24 12:30:00,101.79,101.79,101.1,101.21,17196.0,97.1308,97.1308,96.4723,96.5773,17196.0
2022-08-24 13:00:00,101.22,101.44,101.22,101.26,7430.0,96.5869,96.7968,96.5869,96.625,7430.0
2022-08-24 13:30:00,101.31,101.59,101.31,101.45,11187.0,96.6727,96.9399,96.6727,96.8063,11187.0
2022-08-24 14:00:00,101.48,101.59,101.37,101.38,12315.0,96.835,96.9399,96.73,96.7395,12315.0
2022-08-24 14:30:00,101.4,101.44,101.24,101.33,22025.0,96.7586,96.7968,96.6059,96.6918,22025.0
2022-08-24 15:00:00,101.33,101.67,101.27,101.59,27115.0,96.6918,97.0163,96.6346,96.9399,27115.0
2022-08-24 15:30:00,101.6,102.07,101.6,101.88,44731.0,96.9495,97.3979,96.9495,97.2166,44731.0
2022-08-25 09:30:00,101.81,102.54,101.81,102.39,15773.0,97.1499,97.8464,97.1499,97.7033,15773.0
2022-08-25 10:00:00,102.44,103.28,102.44,103.0,10359.0,97.751,98.5526,97.751,98.2854,10359.0
2022-08-25 10:30:00,103.03,103.48,102.85,103.22,18440.0,98.314,98.7434,98.1422,98.4953,18440.0
2022-08-25 11:00:00,103.25,103.26,102.43,102.58,14516.0,98.5239,98.5335,97.7415,97.8846,14516.0
2022-08-25 11:30:00,102.69,102.81,102.47,102.57,6694.0,97.9896,98.1041,97.7796,97.8751,6694.0
2022-08-25 12:00:00,102.58,102.58,102.12,102.29,4757.0,97.8846,97.8846,97.4457,97.6079,4757.0
2022-08-25 12:30:00,102.26,102.32,102.05,102.08,1907.0,97.5793,97.6365,97.3789,97.4075,1907.0
2022-08-25 13:00:00,102.13,102.67,102.08,102.67,5482.0,97.4552,97.9705,97.4075,97.9705,5482.0
2022-08-25 13:30:00,102.75,103.09,102.62,102.93,11326.0,98.0468,98.3713,97.9228,98.2186,11326.0
2022-08-25 14:00:00,102.88,102.99,102.79,102.92,9099.0,98.1709,98.2758,98.085,98.209,9099.0
2022-08-25 14:30:00,102.9,102.95,102.6,102.69,7621.0,98.19,98.2377,97.9037,97.9896,7621.0
2022-08-25 15:00:00,102.69,102.91,102.64,102.73,26218.0,97.9896,98.1995,97.9419,98.0277,26218.0
2022-08-25 15:30:00,102.73,103.34,102.59,103.33,125940.0,98.0277,98.6098,97.8941,98.6003,125940.0
2022-08-26 09:30:00,103.28,103.79,102.44,102.53,14811.0,98.5526,99.0392,97.751,97.8369,14811.0
2022-08-26 10:00:00,102.48,102.48,101.29,101.67,55950.0,97.7892,97.7892,96.6537,97.0163,55950.0
2022-08-26 10:30:00,101.56,101.62,100.5,100.51,25874.0,96.9113,96.9685,95.8998,95.9094,25874.0
2022-08-26 11:00:00,100.4,100.4,99.62,99.79,52564.0,95.8044,95.8044,95.0601,95.2223,52564.0
2022-08-26 11:30:00,99.82,100.4,99.75,100.0,38931.0,95.2509,95.8044,95.1841,95.4227,38931.0
2022-08-26 12:00:00,99.99,99.99,99.37,99.4,33560.0,95.4132,95.4132,94.8215,94.8502,33560.0
2022-08-26 12:30:00,99.43,99.43,98.87,99.12,37012.0,94.8788,94.8788,94.3444,94.583,37012.0
2022-08-26 13:00:00,99.05,99.21,98.91,99.11,13175.0,94.5162,94.6689,94.3826,94.5734,13175.0
2022-08-26 13:30:00,99.08,99.08,98.09,98.81,40305.0,94.5448,94.5448,93.6001,94.2872,40305.0
2022-08-26 14:00:00,98.86,98.86,98.4,98.47,17822.0,94.3349,94.3349,93.8959,93.9627,17822.0
2022-08-26 14:30:00,98.42,98.59,97.91,97.93,20202.0,93.915,94.0772,93.4284,93.4474,20202.0
2022-08-26 15:00:00,97.87,98.22,97.78,98.17,22570.0,93.3902,93.7242,93.3043,93.6765,22570.0
2022-08-26 15:30:00,98.19,98.28,97.66,97.67,95696.0,93.6955,93.7814,93.1898,93.1994,95696.0
2022-08-29 09:30:00,96.92,97.32,96.55,96.97,10923.0,92.4837,92.8654,92.1306,92.5314,10923.0
2022-08-29 10:00:00,96.72,96.86,96.46,96.65,13551.0,92.2928,92.4264,92.0447,92.226,13551.0
2022-08-29 10:30:00,96.63,96.75,96.26,96.37,10681.0,92.207,92.3215,91.8539,91.9589,10681.0
2022-08-29 11:00:00,96.4,96.79,96.35,96.79,11835.0,91.9875,92.3596,91.9398,92.3596,11835.0
2022-08-29 11:30:00,96.79,96.94,96.25,96.73,46233.0,92.3596,92.5028,91.8443,92.3024,46233.0
2022-08-29 12:00:00,96.74,97.21,96.69,97.03,16957.0,92.3119,92.7604,92.2642,92.5886,16957.0
2022-08-29 12:30:00,96.99,97.42,96.74,97.22,9091.0,92.5505,92.9608,92.3119,92.7699,9091.0
2022-08-29 13:00:00,97.28,97.32,96.77,96.81,12674.0,92.8272,92.8654,92.3405,92.3787,12674.0
2022-08-29 13:30:00,96.75,97.45,96.75,97.09,15753.0,92.3215,92.9894,92.3215,92.6459,15753.0
2022-08-29 14:00:00,97.09,97.17,96.64,96.66,17094.0,92.6459,92.7222,92.2165,92.2356,17094.0
2022-08-29 14:30:00,96.67,97.22,96.67,97.04,22863.0,92.2451,92.7699,92.2451,92.5982,22863.0
2022-08-29 15:00:00,97.09,97.46,97.05,97.09,20359.0,92.6459,92.999,92.6077,92.6459,20359.0
2022-08-29 15:30:00,97.09,97.29,96.69,96.72,61554.0,92.6459,92.8367,92.2642,92.2928,61554.0
2022-08-30 09:30:00,97.41,97.7,96.68,96.9,10516.0,92.9513,93.228,92.2547,92.4646,10516.0
2022-08-30 10:00:00,96.81,96.96,96.04,96.24,11561.0,92.3787,92.5218,91.644,91.8348,11561.0
2022-08-30 10:30:00,96.22,96.22,95.43,96.03,5711.0,91.8157,91.8157,91.0619,91.6344,5711.0
2022-08-30 11:00:00,96.05,96.58,95.82,96.34,7925.0,91.6535,92.1592,91.434,91.9302,7925.0
2022-08-30 11:30:00,96.34,96.44,96.12,96.34,14051.0,91.9302,92.0257,91.7203,91.9302,14051.0
2022-08-30 12:00:00,96.39,96.9,96.38,96.64,7015.0,91.9779,92.4646,91.9684,92.2165,7015.0
2022-08-30 12:30:00,96.69,96.95,96.53,96.83,6897.0,92.2642,92.5123,92.1115,92.3978,6897.0
2022-08-30 13:00:00,96.85,96.97,96.23,96.37,6368.0,92.4169,92.5314,91.8253,91.9589,6368.0
2022-08-30 13:30:00,96.27,96.68,96.16,96.67,7178.0,91.8634,92.2547,91.7585,92.2451,7178.0
2022-08-30 14:00:00,96.56,96.84,96.51,96.6,6805.0,92.1402,92.4073,92.0924,92.1783,6805.0
2022-08-30 14:30:00,96.52,96.88,96.51,96.7,10332.0,92.102,92.4455,92.0924,92.2738,10332.0
2022-08-30 15:00:00,96.73,97.22,96.69,97.13,41672.0,92.3024,92.7699,92.2642,92.6841,41672.0
2022-08-30 15:30:00,97.1,97.1,96.45,96.73,65446.0,92.6554,92.6554,92.0352,92.3024,65446.0
2022-08-31 09:30:00,97.44,97.8,96.46,96.56,22325.0,92.9799,93.3234,92.0447,92.1402,22325.0
2022-08-31 10:00:00,96.33,96.58,95.8,95.8,13440.0,91.9207,92.1592,91.4149,91.4149,13440.0
2022-08-31 10:30:00,95.9,96.33,95.85,96.22,14181.0,91.5104,91.9207,91.4627,91.8157,14181.0
2022-08-31 11:00:00,96.2,96.37,95.68,95.69,32616.0,91.7966,91.9589,91.3004,91.31,32616.0
2022-08-31 11:30:00,95.69,96.02,95.61,95.71,16302.0,91.31,91.6249,91.2336,91.3291,16302.0
2022-08-31 12:00:00,95.73,96.05,95.51,95.57,23181.0,91.3482,91.6535,91.1382,91.1955,23181.0
2022-08-31 12:30:00,95.58,95.76,95.41,95.55,12058.0,91.205,91.3768,91.0428,91.1764,12058.0
2022-08-31 13:00:00,95.57,95.61,94.98,95.0,11394.0,91.1955,91.2336,90.6325,90.6516,11394.0
2022-08-31 13:30:00,95.0,95.39,94.92,95.3,33413.0,90.6516,91.0237,90.5752,90.9378,33413.0
2022-08-31 14:00:00,95.31,95.51,95.14,95.22,24927.0,90.9474,91.1382,90.7852,90.8615,24927.0
2022-08-31 14:30:00,95.15,95.23,94.88,95.05,30366.0,90.7947,90.871,90.5371,90.6993,30366.0
2022-08-31 15:00:00,95.03,95.55,94.85,95.02,51291.0,90.6802,91.1764,90.5084,90.6706,51291.0
2022-08-31 15:30:00,95.01,95.51,94.86,95.11,143460.0,90.6611,91.1382,90.518,90.7565,143460.0
2022-09-01 09:30:00,94.9,95.09,94.43,94.93,110206.0,90.5561,90.7374,90.1077,90.5848,110206.0
2022-09-01 10:00:00,94.81,94.84,94.07,94.53,8951.0,90.4703,90.4989,89.7641,90.2031,8951.0
2022-09-01 10:30:00,94.42,94.5,93.99,94.06,10399.0,90.0981,90.1745,89.6878,89.7546,10399.0
2022-09-01 11:00:00,94.01,94.46,93.71,94.38,37386.0,89.7069,90.1363,89.4206,90.0599,37386.0
2022-09-01 11:30:00,94.39,94.94,94.38,94.75,8891.0,90.0695,90.5943,90.0599,90.413,8891.0
2022-09-01 12:00:00,94.8,95.13,94.72,95.01,8734.0,90.4607,90.7756,90.3844,90.6611,8734.0
2022-09-01 12:30:00,94.95,95.04,94.73,94.76,7317.0,90.6039,90.6897,90.3939,90.4226,7317.0
2022-09-01 13:00:00,94.86,95.56,94.86,95.56,10521.0,90.518,91.1859,90.518,91.1859,10521.0
2022-09-01 13:30:00,95.53,95.53,95.13,95.3,4682.0,91.1573,91.1573,90.7756,90.9378,4682.0
2022-09-01 14:00:00,95.31,95.68,95.23,95.66,14277.0,90.9474,91.3004,90.871,91.2814,14277.0
2022-09-01 14:30:00,95.68,95.76,95.53,95.69,8874.0,91.3004,91.3768,91.1573,91.31,8874.0
2022-09-01 15:00:00,95.68,95.94,95.45,95.45,14613.0,91.3004,91.5485,91.081,91.081,14613.0
2022-09-01 15:30:00,95.41,95.76,95.38,95.73,60105.0,91.0428,91.3768,91.0142,91.3482,60105.0
2022-09-02 09:30:00,97.6,97.6,96.07,96.36,21638.0,93.1326,93.1326,91.6726,91.9493,21638.0
2022-09-02 10:00:00,96.38,96.64,95.92,96.57,40962.0,91.9684,92.2165,91.5295,92.1497,40962.0
2022-09-02 10:30:00,96.63,96.97,96.58,96.79,8342.0,92.207,92.5314,92.1592,92.3596,8342.0
2022-09-02 11:00:00,96.82,97.02,96.74,96.96,8877.0,92.3883,92.5791,92.3119,92.5218,8877.0
2022-09-02 11:30:00,97.02,97.27,96.84,97.24,7256.0,92.5791,92.8177,92.4073,92.789,7256.0
2022-09-02 12:00:00,97.25,97.28,96.69,96.74,8243.0,92.7986,92.8272,92.2642,92.3119,8243.0
2022-09-02 12:30:00,96.69,96.73,96.13,96.32,7553.0,92.2642,92.3024,91.7298,91.9111,7553.0
2022-09-02 13:00:00,96.36,96.36,95.36,95.36,8566.0,91.9493,91.9493,90.9951,90.9951,8566.0
2022-09-02 13:30:00,95.42,95.74,95.15,95.36,9836.0,91.0523,91.3577,90.7947,90.9951,9836.0
2022-09-02 14:00:00,95.34,95.63,95.19,95.56,12666.0,90.976,91.2527,90.8329,91.1859,12666.0
2022-09-02 14:30:00,95.61,95.73,95.24,95.24,8573.0,91.2336,91.3482,90.8806,90.8806,8573.0
2022-09-02 15:00:00,95.32,95.54,94.92,95.05,13457.0,90.9569,91.1668,90.5752,90.6993,13457.0
2022-09-02 15:30:00,94.98,95.05,94.39,94.9,57398.0,90.6325,90.6993,90.0695,90.5561,57398.0
2022-09-06 09:30:00,94.92,95.21,94.3,94.58,14070.0,90.5752,90.852,89.9836,90.2508,14070.0
2022-09-06 10:00:00,94.53,94.9,93.66,94.81,18888.0,90.2031,90.5561,89.3729,90.4703,18888.0
2022-09-06 10:30:00,94.78,95.27,94.62,95.13,31878.0,90.4416,90.9092,90.289,90.7756,31878.0
2022-09-06 11:00:00,94.98,95.44,94.81,94.81,11161.0,90.6325,91.0714,90.4703,90.4703,11161.0
2022-09-06 11:30:00,94.85,95.21,94.63,95.03,11398.0,90.5084,90.852,90.2985,90.6802,11398.0
2022-09-06 12:00:00,95.03,95.09,94.39,94.63,10561.0,90.6802,90.7374,90.0695,90.2985,10561.0
2022-09-06 12:30:00,94.64,94.87,94.49,94.76,8037.0,90.308,90.5275,90.1649,90.4226,8037.0
2022-09-06 13:00:00,94.71,94.71,94.11,94.25,7814.0,90.3748,90.3748,89.8023,89.9359,7814.0
2022-09-06 13:30:00,94.21,94.51,94.12,94.27,14684.0,89.8977,90.184,89.8118,89.955,14684.0
2022-09-06 14:00:00,94.27,94.64,94.26,94.48,13427.0,89.955,90.308,89.9454,90.1554,13427.0
2022-09-06 14:30:00,94.39,94.42,94.21,94.23,18851.0,90.0695,90.0981,89.8977,89.9168,18851.0
2022-09-06 15:00:00,94.28,94.55,94.11,94.54,18440.0,89.9645,90.2222,89.8023,90.2126,18440.0
2022-09-06 15:30:00,94.45,94.7,94.12,94.66,110152.0,90.1267,90.3653,89.8118,90.3271,110152.0
2022-09-07 09:30:00,95.0,95.59,94.53,95.3,22789.0,90.6516,91.2146,90.2031,90.9378,22789.0
2022-09-07 10:00:00,95.27,95.77,95.15,95.66,47870.0,90.9092,91.3863,90.7947,91.2814,47870.0
2022-09-07 10:30:00,95.66,96.21,95.62,96.19,16010.0,91.2814,91.8062,91.2432,91.7871,16010.0
2022-09-07 11:00:00,96.14,96.54,95.91,96.2,42628.0,91.7394,92.1211,91.5199,91.7966,42628.0
2022-09-07 11:30:00,96.2,96.49,96.14,96.22,42264.0,91.7966,92.0734,91.7394,91.8157,42264.0
2022-09-07 12:00:00,96.23,96.38,95.97,96.06,9880.0,91.8253,91.9684,91.5772,91.663,9880.0
2022-09-07 12:30:00,96.01,96.66,96.0,96.52,6637.0,91.6153,92.2356,91.6058,92.102,6637.0
2022-09-07 13:00:00,96.47,96.8,96.47,96.69,11177.0,92.0543,92.3692,92.0543,92.2642,11177.0
2022-09-07 13:30:00,96.75,97.15,96.7,97.09,13586.0,92.3215,92.7032,92.2738,92.6459,13586.0
2022-09-07 14:00:00,97.12,97.39,96.91,97.2,14765.0,92.6745,92.9322,92.4741,92.7509,14765.0
2022-09-07 14:30:00,97.24,97.6,97.19,97.56,15345.0,92.789,93.1326,92.7413,93.0944,15345.0
2022-09-07 15:00:00,97.57,97.75,97.5,97.75,20369.0,93.1039,93.2757,93.0371,93.2757,20369.0
2022-09-07 15:30:00,97.77,98.02,97.48,98.02,150193.0,93.2948,93.5333,93.018,93.5333,150193.0
2022-09-08 09:30:00,96.94,97.47,96.23,97.25,26937.0,92.5028,93.0085,91.8253,92.7986,26937.0
2022-09-08 10:00:00,97.28,98.05,97.02,97.77,32863.0,92.8272,93.562,92.5791,93.2948,32863.0
2022-09-08 10:30:00,97.76,98.45,97.76,98.45,11602.0,93.2852,93.9436,93.2852,93.9436,11602.0
2022-09-08 11:00:00,98.42,98.84,98.42,98.64,16066.0,93.915,94.3158,93.915,94.125,16066.0
2022-09-08 11:30:00,98.64,98.83,98.25,98.38,8684.0,94.125,94.3063,93.7528,93.8769,8684.0
2022-09-08 12:00:00,98.35,98.35,97.54,97.72,12720.0,93.8482,93.8482,93.0753,93.2471,12720.0
2022-09-08 12:30:00,97.72,98.33,97.71,98.04,15772.0,93.2471,93.8291,93.2375,93.5524,15772.0
2022-09-08 13:00:00,98.04,98.47,97.87,98.27,7792.0,93.5524,93.9627,93.3902,93.7719,7792.0
2022-09-08 13:30:00,98.32,98.64,98.22,98.41,12857.0,93.8196,94.125,93.7242,93.9055,12857.0
2022-09-08 14:00:00,98.49,98.58,98.22,98.28,12605.0,93.9818,94.0677,93.7242,93.7814,12605.0
2022-09-08 14:30:00,98.28,98.53,97.93,98.0,17340.0,93.7814,94.02,93.4474,93.5142,17340.0
2022-09-08 15:00:00,98.04,98.23,97.9,98.2,18561.0,93.5524,93.7337,93.4188,93.7051,18561.0
2022-09-08 15:30:00,98.23,98.47,97.76,98.13,81619.0,93.7337,93.9627,93.2852,93.6383,81619.0
2022-09-09 09:30:00,98.58,99.66,98.58,99.31,12784.0,94.0677,95.0983,94.0677,94.7643,12784.0
2022-09-09 10:00:00,99.42,99.75,99.32,99.57,5400.0,94.8692,95.1841,94.7738,95.0124,5400.0
2022-09-09 10:30:00,99.55,99.94,99.48,99.94,5830.0,94.9933,95.3654,94.9265,95.3654,5830.0
2022-09-09 11:00:00,99.85,99.91,99.39,99.7,7344.0,95.2796,95.3368,94.8406,95.1364,7344.0
2022-09-09 11:30:00,99.67,99.82,99.51,99.67,9474.0,95.1078,95.2509,94.9551,95.1078,9474.0
2022-09-09 12:00:00,99.57,99.67,99.23,99.23,10575.0,95.0124,95.1078,94.6879,94.6879,10575.0
2022-09-09 12:30:00,99.29,99.48,99.24,99.42,9781.0,94.7452,94.9265,94.6975,94.8692,9781.0
2022-09-09 13:00:00,99.43,99.85,99.38,99.8,7591.0,94.8788,95.2796,94.8311,95.2319,7591.0
2022-09-09 13:30:00,99.71,99.94,99.68,99.88,8179.0,95.146,95.3654,95.1173,95.3082,8179.0
2022-09-09 14:00:00,99.89,99.89,99.55,99.68,15829.0,95.3177,95.3177,94.9933,95.1173,15829.0
2022-09-09 14:30:00,99.7,99.93,99.61,99.89,8201.0,95.1364,95.3559,95.0506,95.3177,8201.0
2022-09-09 15:00:00,99.84,99.89,99.65,99.72,13909.0,95.27,95.3177,95.0887,95.1555,13909.0
2022-09-09 15:30:00,99.78,99.89,99.59,99.65,91888.0,95.2128,95.3177,95.0315,95.0887,91888.0
2022-09-12 09:30:00,100.38,102.17,99.94,101.87,59848.0,95.7853,97.4934,95.3654,97.2071,59848.0
2022-09-12 10:00:00,101.87,102.01,101.36,101.64,28962.0,97.2071,97.3407,96.7204,96.9876,28962.0
2022-09-12 10:30:00,101.53,101.98,101.36,101.37,25001.0,96.8827,97.3121,96.7204,96.73,25001.0
2022-09-12 11:00:00,101.35,101.42,100.73,101.09,21896.0,96.7109,96.7777,96.1193,96.4628,21896.0
2022-09-12 11:30:00,101.1,101.37,100.71,100.82,17134.0,96.4723,96.73,96.1002,96.2052,17134.0
2022-09-12 12:00:00,100.83,101.06,100.63,100.99,15458.0,96.2147,96.4342,96.0239,96.3674,15458.0
2022-09-12 12:30:00,100.98,101.19,100.94,101.09,15831.0,96.3578,96.5582,96.3197,96.4628,15831.0
2022-09-12 13:00:00,101.12,101.2,100.88,101.2,16426.0,96.4914,96.5678,96.2624,96.5678,16426.0
2022-09-12 13:30:00,101.28,101.48,101.21,101.32,21098.0,96.6441,96.835,96.5773,96.6823,21098.0
2022-09-12 14:00:00,101.33,101.36,100.77,100.81,23695.0,96.6918,96.7204,96.1575,96.1956,23695.0
2022-09-12 14:30:00,100.79,101.14,100.7,100.99,28531.0,96.1765,96.5105,96.0907,96.3674,28531.0
2022-09-12 15:00:00,101.0,101.28,100.93,101.04,36143.0,96.3769,96.6441,96.3101,96.4151,36143.0
2022-09-12 15:30:00,101.03,101.27,100.93,101.22,135902.0,96.4056,96.6346,96.3101,96.5869,135902.0
2022-09-13 09:30:00,97.99,98.29,96.99,97.61,41607.0,93.5047,93.791,92.5505,93.1421,41607.0
2022-09-13 10:00:00,97.73,98.12,97.29,97.58,22108.0,93.2566,93.6288,92.8367,93.1135,22108.0
2022-09-13 10:30:00,97.67,97.76,96.88,97.25,11286.0,93.1994,93.2852,92.4455,92.7986,11286.0
2022-09-13 11:00:00,97.2,97.48,97.1,97.24,18489.0,92.7509,93.018,92.6554,92.789,18489.0
2022-09-13 11:30:00,97.28,97.43,97.0,97.26,18976.0,92.8272,92.9703,92.56,92.8081,18976.0
2022-09-13 12:00:00,97.29,97.76,97.22,97.39,14342.0,92.8367,93.2852,92.7699,92.9322,14342.0
2022-09-13 12:30:00,97.4,97.56,97.16,97.37,15860.0,92.9417,93.0944,92.7127,92.9131,15860.0
2022-09-13 13:00:00,97.34,97.83,97.18,97.83,14898.0,92.8845,93.352,92.7318,93.352,14898.0
2022-09-13 13:30:00,97.76,97.77,97.39,97.55,20642.0,93.2852,93.2948,92.9322,93.0848,20642.0
2022-09-13 14:00:00,97.53,97.56,97.26,97.28,17322.0,93.0658,93.0944,92.8081,92.8272,17322.0
2022-09-13 14:30:00,97.28,97.28,96.74,96.88,22648.0,92.8272,92.8272,92.3119,92.4455,22648.0
2022-09-13 15:00:00,96.88,97.0,96.13,96.13,31994.0,92.4455,92.56,91.7298,91.7298,31994.0
2022-09-13 15:30:00,96.12,96.16,95.66,95.89,131953.0,91.7203,91.7585,91.2814,91.5008,131953.0
2022-09-14 09:30:00,95.61,95.61,93.82,93.9,16948.0,91.2336,91.2336,89.5256,89.6019,16948.0
2022-09-14 10:00:00,93.96,94.9,93.93,94.22,19233.0,89.6592,90.5561,89.6305,89.9073,19233.0
2022-09-14 10:30:00,94.16,95.12,94.15,95.11,14825.0,89.85,90.7661,89.8405,90.7565,14825.0
2022-09-14 11:00:00,95.23,95.65,95.06,95.38,43151.0,90.871,91.2718,90.7088,91.0142,43151.0
2022-09-14 11:30:00,95.4,95.63,95.18,95.25,33721.0,91.0333,91.2527,90.8233,90.8901,33721.0
2022-09-14 12:00:00,95.26,95.49,95.09,95.34,54297.0,90.8997,91.1191,90.7374,90.976,54297.0
2022-09-14 12:30:00,95.33,95.89,95.26,95.81,33577.0,90.9665,91.5008,90.8997,91.4245,33577.0
2022-09-14 13:00:00,95.82,95.92,95.31,95.4,10081.0,91.434,91.5295,90.9474,91.0333,10081.0
2022-09-14 13:30:00,95.38,95.42,94.42,94.62,14235.0,91.0142,91.0523,90.0981,90.289,14235.0
2022-09-14 14:00:00,94.66,94.9,94.54,94.81,18386.0,90.3271,90.5561,90.2126,90.4703,18386.0
2022-09-14 14:30:00,94.81,94.98,94.58,94.73,24074.0,90.4703,90.6325,90.2508,90.3939,24074.0
2022-09-14 15:00:00,94.69,94.8,94.32,94.5,47627.0,90.3558,90.4607,90.0027,90.1745,47627.0
2022-09-14 15:30:00,94.49,95.25,94.18,95.17,128125.0,90.1649,90.8901,89.8691,90.8138,128125.0
2022-09-15 09:30:00,94.69,95.72,94.39,95.64,15570.0,90.7535,91.7406,90.4659,91.664,15570.0
2022-09-15 10:00:00,95.79,96.5,95.47,95.47,32990.0,91.8077,92.4882,91.501,91.501,32990.0
2022-09-15 10:30:00,95.59,95.6,94.24,94.37,23303.0,91.616,91.6256,90.3222,90.4468,23303.0
2022-09-15 11:00:00,94.3,94.39,93.78,94.25,25035.0,90.3797,90.4659,89.8813,90.3317,25035.0
2022-09-15 11:30:00,94.2,94.34,93.49,93.63,27263.0,90.2838,90.418,89.6033,89.7375,27263.0
2022-09-15 12:00:00,93.59,93.95,93.43,93.63,19610.0,89.6992,90.0442,89.5458,89.7375,19610.0
2022-09-15 12:30:00,93.61,93.97,93.46,93.7,17288.0,89.7184,90.0634,89.5746,89.8046,17288.0
2022-09-15 13:00:00,93.75,94.43,93.75,94.34,29417.0,89.8525,90.5043,89.8525,90.418,29417.0
2022-09-15 13:30:00,94.28,94.41,93.93,94.0,9931.0,90.3605,90.4851,90.0251,90.0921,9931.0
2022-09-15 14:00:00,93.96,94.0,93.61,94.0,12236.0,90.0538,90.0921,89.7184,90.0921,12236.0
2022-09-15 14:30:00,93.97,94.02,93.54,93.57,16600.0,90.0634,90.1113,89.6513,89.68,16600.0
2022-09-15 15:00:00,93.57,93.64,92.97,93.19,23284.0,89.68,89.7471,89.105,89.3158,23284.0
2022-09-15 15:30:00,93.16,93.49,93.08,93.17,86354.0,89.2871,89.6033,89.2104,89.2966,86354.0
2022-09-16 09:30:00,92.06,92.06,90.79,91.47,144759.0,88.2328,88.2328,87.0156,87.6673,144759.0
2022-09-16 10:00:00,91.19,92.11,91.19,91.45,19490.0,87.399,88.2807,87.399,87.6482,19490.0
2022-09-16 10:30:00,91.44,91.99,91.35,91.45,28033.0,87.6386,88.1657,87.5523,87.6482,28033.0
2022-09-16 11:00:00,91.46,91.59,90.96,90.98,17103.0,87.6577,87.7823,87.1785,87.1977,17103.0
2022-09-16 11:30:00,90.98,91.23,90.81,91.13,14040.0,87.1977,87.4373,87.0348,87.3415,14040.0
2022-09-16 12:00:00,91.19,91.23,90.74,90.94,11429.0,87.399,87.4373,86.9677,87.1594,11429.0
2022-09-16 12:30:00,90.93,91.18,90.81,91.0,13832.0,87.1498,87.3894,87.0348,87.2169,13832.0
2022-09-16 13:00:00,90.96,90.99,90.33,90.38,16733.0,87.1785,87.2073,86.5747,86.6226,16733.0
2022-09-16 13:30:00,90.41,90.58,90.07,90.16,28322.0,86.6514,86.8143,86.3255,86.4118,28322.0
2022-09-16 14:00:00,90.17,90.55,90.08,90.45,83993.0,86.4214,86.7856,86.3351,86.6897,83993.0
2022-09-16 14:30:00,90.42,90.59,90.32,90.47,47830.0,86.661,86.8239,86.5651,86.7089,47830.0
2022-09-16 15:00:00,90.48,90.7,90.16,90.25,43612.0,86.7185,86.9293,86.4118,86.498,43612.0
2022-09-16 15:30:00,90.26,90.46,89.56,89.72,295812.0,86.5076,86.6993,85.8367,85.9901,295812.0
2022-09-19 09:30:00,89.11,90.86,89.01,90.45,15760.0,85.4054,87.0827,85.3096,86.6897,15760.0
2022-09-19 10:00:00,90.39,91.62,90.26,91.62,27499.0,86.6322,87.8111,86.5076,87.8111,27499.0
2022-09-19 10:30:00,91.62,91.9,91.3,91.48,20981.0,87.8111,88.0794,87.5044,87.6769,20981.0
2022-09-19 11:00:00,91.48,91.71,91.34,91.38,7262.0,87.6769,87.8973,87.5427,87.5811,7262.0
2022-09-19 11:30:00,91.25,91.33,90.94,90.94,5977.0,87.4565,87.5331,87.1594,87.1594,5977.0
2022-09-19 12:00:00,91.0,91.13,90.85,90.92,17431.0,87.2169,87.3415,87.0731,87.1402,17431.0
2022-09-19 12:30:00,90.85,91.47,90.82,91.42,9790.0,87.0731,87.6673,87.0443,87.6194,9790.0
2022-09-19 13:00:00,91.41,91.47,91.19,91.47,6906.0,87.6098,87.6673,87.399,87.6673,6906.0
2022-09-19 13:30:00,91.41,91.41,91.04,91.08,9862.0,87.6098,87.6098,87.2552,87.2935,9862.0
2022-09-19 14:00:00,91.13,91.31,90.92,91.04,10628.0,87.3415,87.514,87.1402,87.2552,10628.0
2022-09-19 14:30:00,91.0,91.26,90.91,91.12,14586.0,87.2169,87.4661,87.1306,87.3319,14586.0
2022-09-19 15:00:00,91.1,91.96,91.1,91.88,25012.0,87.3127,88.1369,87.3127,88.0603,25012.0
2022-09-19 15:30:00,91.89,92.22,91.81,92.21,98743.0,88.0699,88.3861,87.9932,88.3766,98743.0
2022-09-20 09:30:00,91.21,91.4,90.36,90.91,26819.0,87.4181,87.6002,86.6035,87.1306,26819.0
2022-09-20 10:00:00,90.9,91.06,90.16,90.16,48322.0,87.121,87.2744,86.4118,86.4118,48322.0
2022-09-20 10:30:00,90.13,90.18,89.76,90.16,25035.0,86.383,86.4309,86.0284,86.4118,25035.0
2022-09-20 11:00:00,90.19,90.44,89.84,89.84,26916.0,86.4405,86.6801,86.1051,86.1051,26916.0
2022-09-20 11:30:00,89.81,90.18,89.59,90.06,8841.0,86.0763,86.4309,85.8655,86.3159,8841.0
2022-09-20 12:00:00,89.97,89.97,89.3,89.31,19858.0,86.2297,86.2297,85.5875,85.5971,19858.0
2022-09-20 12:30:00,89.29,89.37,89.02,89.34,11951.0,85.5779,85.6546,85.3192,85.6259,11951.0
2022-09-20 13:00:00,89.34,90.06,89.33,89.8,117476.0,85.6259,86.3159,85.6163,86.0667,117476.0
2022-09-20 13:30:00,89.83,90.23,89.7,90.03,166632.0,86.0955,86.4789,85.9709,86.2872,166632.0
2022-09-20 14:00:00,89.99,90.8,89.91,90.61,24568.0,86.2488,87.0252,86.1722,86.8431,24568.0
2022-09-20 14:30:00,90.56,90.96,90.35,90.94,30024.0,86.7952,87.1785,86.5939,87.1594,30024.0
2022-09-20 15:00:00,90.82,91.17,90.67,91.1,24101.0,87.0443,87.3798,86.9006,87.3127,24101.0
2022-09-20 15:30:00,91.02,91.36,90.9,91.11,168437.0,87.236,87.5619,87.121,87.3223,168437.0
2022-09-21 09:30:00,91.7,93.11,91.34,93.11,34398.0,87.8878,89.2391,87.5427,89.2391,34398.0
2022-09-21 10:00:00,93.04,93.33,92.8,93.33,35218.0,89.1721,89.45,88.942,89.45,35218.0
2022-09-21 10:30:00,93.31,94.0,93.15,93.63,51759.0,89.4308,90.0921,89.2775,89.7375,51759.0
2022-09-21 11:00:00,93.71,93.71,93.16,93.43,46357.0,89.8142,89.8142,89.2871,89.5458,46357.0
2022-09-21 11:30:00,93.43,93.54,93.17,93.29,62455.0,89.5458,89.6513,89.2966,89.4117,62455.0
2022-09-21 12:00:00,93.26,93.53,93.14,93.5,10487.0,89.3829,89.6417,89.2679,89.6129,10487.0
2022-09-21 12:30:00,93.5,93.67,93.35,93.59,21180.0,89.6129,89.7759,89.4692,89.6992,21180.0
2022-09-21 13:00:00,93.55,93.55,93.07,93.49,16584.0,89.6608,89.6608,89.2008,89.6033,16584.0
2022-09-21 13:30:00,93.57,93.96,93.43,93.57,19209.0,89.68,90.0538,89.5458,89.68,19209.0
2022-09-21 14:00:00,93.47,93.59,91.84,92.46,69530.0,89.5842,89.6992,88.0219,88.6162,69530.0
2022-09-21 14:30:00,92.37,94.14,92.14,93.39,47533.0,88.5299,90.2263,88.3095,89.5075,47533.0
2022-09-21 15:00:00,93.44,93.54,91.72,92.33,87448.0,89.5554,89.6513,87.9069,88.4916,87448.0
2022-09-21 15:30:00,92.28,92.28,91.17,91.18,267158.0,88.4436,88.4436,87.3798,87.3894,267158.0
2022-09-22 09:30:00,90.77,91.3,89.87,90.87,38512.0,86.9964,87.5044,86.1338,87.0923,38512.0
2022-09-22 10:00:00,90.81,91.23,90.25,90.88,35210.0,87.0348,87.4373,86.498,87.1018,35210.0
2022-09-22 10:30:00,90.89,91.54,90.7,91.12,89572.0,87.1114,87.7344,86.9293,87.3319,89572.0
2022-09-22 11:00:00,91.06,91.52,91.03,91.21,32364.0,87.2744,87.7152,87.2456,87.4181,32364.0
2022-09-22 11:30:00,91.18,91.36,90.82,90.99,72518.0,87.3894,87.5619,87.0443,87.2073,72518.0
2022-09-22 12:00:00,90.97,91.25,90.76,90.81,41409.0,87.1881,87.4565,86.9868,87.0348,41409.0
2022-09-22 12:30:00,90.75,90.83,90.3,90.42,80180.0,86.9773,87.0539,86.546,86.661,80180.0
2022-09-22 13:00:00,90.45,90.78,90.23,90.45,21369.0,86.6897,87.006,86.4789,86.6897,21369.0
2022-09-22 13:30:00,90.49,90.67,90.3,90.67,21235.0,86.7281,86.9006,86.546,86.9006,21235.0
2022-09-22 14:00:00,90.67,90.73,90.27,90.49,37863.0,86.9006,86.9581,86.5172,86.7281,37863.0
2022-09-22 14:30:00,90.45,90.73,90.39,90.73,48603.0,86.6897,86.9581,86.6322,86.9581,48603.0
2022-09-22 15:00:00,90.77,90.95,90.43,90.46,69243.0,86.9964,87.1689,86.6706,86.6993,69243.0
2022-09-22 15:30:00,90.46,90.88,90.41,90.6,208370.0,86.6993,87.1018,86.6514,86.8335,208370.0
2022-09-23 09:30:00,89.99,90.51,89.5,90.22,30418.0,86.2488,86.7472,85.7792,86.4693,30418.0
2022-09-23 10:00:00,90.13,91.24,89.98,91.18,42210.0,86.383,87.4469,86.2393,87.3894,42210.0
2022-09-23 10:30:00,91.25,91.53,90.85,91.47,63964.0,87.4565,87.7248,87.0731,87.6673,63964.0
2022-09-23 11:00:00,91.42,92.08,91.08,91.91,56422.0,87.6194,88.252,87.2935,88.089,56422.0
2022-09-23 11:30:00,91.9,92.04,91.45,91.69,23206.0,88.0794,88.2136,87.6482,87.8782,23206.0
2022-09-23 12:00:00,91.69,91.72,90.81,90.83,34303.0,87.8782,87.9069,87.0348,87.0539,34303.0
2022-09-23 12:30:00,90.9,91.33,90.64,91.29,27151.0,87.121,87.5331,86.8718,87.4948,27151.0
2022-09-23 13:00:00,91.28,91.56,90.99,91.0,31128.0,87.4852,87.7536,87.2073,87.2169,31128.0
2022-09-23 13:30:00,90.99,91.26,90.97,91.06,32210.0,87.2073,87.4661,87.1881,87.2744,32210.0
2022-09-23 14:00:00,91.03,91.04,90.49,90.68,24533.0,87.2456,87.2552,86.7281,86.9102,24533.0
2022-09-23 14:30:00,90.65,90.68,90.1,90.16,34005.0,86.8814,86.9102,86.3543,86.4118,34005.0
2022-09-23 15:00:00,90.19,91.62,90.17,91.59,60547.0,86.4405,87.8111,86.4214,87.7823,60547.0
2022-09-23 15:30:00,91.61,92.29,91.55,92.08,236516.0,87.8015,88.4532,87.744,88.252,236516.0
2022-09-26 09:30:00,92.18,92.75,91.93,92.64,57620.0,88.3478,88.8941,88.1082,88.7887,57620.0
2022-09-26 10:00:00,92.68,92.85,91.79,92.7,38741.0,88.827,88.9899,87.974,88.8462,38741.0
2022-09-26 10:30:00,92.71,92.71,91.72,91.95,36370.0,88.8558,88.8558,87.9069,88.1274,36370.0
2022-09-26 11:00:00,91.99,92.0,91.21,91.43,19750.0,88.1657,88.1753,87.4181,87.629,19750.0
2022-09-26 11:30:00,91.44,91.88,91.4,91.69,15029.0,87.6386,88.0603,87.6002,87.8782,15029.0
2022-09-26 12:00:00,91.35,91.48,90.81,90.87,17594.0,87.5523,87.6769,87.0348,87.0923,17594.0
2022-09-26 12:30:00,90.85,91.11,90.55,91.11,20262.0,87.0731,87.3223,86.7856,87.3223,20262.0
2022-09-26 13:00:00,91.08,91.08,89.82,90.11,12327.0,87.2935,87.2935,86.0859,86.3639,12327.0
2022-09-26 13:30:00,90.1,90.35,89.81,89.81,26356.0,86.3543,86.5939,86.0763,86.0763,26356.0
2022-09-26 14:00:00,89.77,90.38,89.77,90.08,20187.0,86.038,86.6226,86.038,86.3351,20187.0
2022-09-26 14:30:00,90.04,90.51,89.85,90.42,30387.0,86.2968,86.7472,86.1147,86.661,30387.0
2022-09-26 15:00:00,90.43,90.85,90.42,90.51,32880.0,86.6706,87.0731,86.661,86.7472,32880.0
2022-09-26 15:30:00,90.43,90.93,90.12,90.18,161269.0,86.6706,87.1498,86.3734,86.4309,161269.0
2022-09-27 09:30:00,91.24,91.43,89.92,90.1,17928.0,87.4469,87.629,86.1818,86.3543,17928.0
2022-09-27 10:00:00,90.13,90.27,89.28,89.59,33766.0,86.383,86.5172,85.5684,85.8655,33766.0
2022-09-27 10:30:00,89.67,90.86,89.66,90.29,24022.0,85.9422,87.0827,85.9326,86.5364,24022.0
2022-09-27 11:00:00,90.29,90.6,89.97,90.36,43327.0,86.5364,86.8335,86.2297,86.6035,43327.0
2022-09-27 11:30:00,90.38,90.76,89.78,89.96,26128.0,86.6226,86.9868,86.0476,86.2201,26128.0
2022-09-27 12:00:00,89.93,89.93,88.8,89.06,25735.0,86.1913,86.1913,85.1083,85.3575,25735.0
2022-09-27 12:30:00,89.06,89.33,89.02,89.19,15904.0,85.3575,85.6163,85.3192,85.4821,15904.0
2022-09-27 13:00:00,89.04,89.39,88.82,89.33,55143.0,85.3383,85.6738,85.1275,85.6163,55143.0
2022-09-27 13:30:00,89.27,89.5,88.94,89.0,58985.0,85.5588,85.7792,85.2425,85.3,58985.0
2022-09-27 14:00:00,89.03,89.21,88.54,88.89,30079.0,85.3288,85.5013,84.8591,85.1946,30079.0
2022-09-27 14:30:00,88.85,89.51,88.64,89.3,40830.0,85.1562,85.7888,84.955,85.5875,40830.0
2022-09-27 15:00:00,89.26,89.33,88.97,88.99,24374.0,85.5492,85.6163,85.2713,85.2904,24374.0
2022-09-27 15:30:00,89.01,89.22,88.76,88.99,195055.0,85.3096,85.5109,85.07,85.2904,195055.0
2022-09-28 09:30:00,90.05,90.05,89.5,89.81,15839.0,86.3064,86.3064,85.7792,86.0763,15839.0
2022-09-28 10:00:00,89.9,90.54,89.38,90.54,38940.0,86.1626,86.776,85.6642,86.776,38940.0
2022-09-28 10:30:00,90.51,91.08,90.3,90.61,11561.0,86.7472,87.2935,86.546,86.8431,11561.0
2022-09-28 11:00:00,90.51,90.95,90.39,90.7,17164.0,86.7472,87.1689,86.6322,86.9293,17164.0
2022-09-28 11:30:00,90.68,91.02,90.4,90.98,31522.0,86.9102,87.236,86.6418,87.1977,31522.0
2022-09-28 12:00:00,90.98,91.28,90.82,90.86,32043.0,87.1977,87.4852,87.0443,87.0827,32043.0
2022-09-28 12:30:00,90.82,90.97,90.53,90.93,16716.0,87.0443,87.1881,86.7664,87.1498,16716.0
2022-09-28 13:00:00,90.93,91.32,90.8,91.13,25674.0,87.1498,87.5236,87.0252,87.3415,25674.0
2022-09-28 13:30:00,91.09,91.36,90.98,91.0,15144.0,87.3031,87.5619,87.1977,87.2169,15144.0
2022-09-28 14:00:00,91.06,91.26,91.03,91.12,18320.0,87.2744,87.4661,87.2456,87.3319,18320.0
2022-09-28 14:30:00,91.16,91.56,91.15,91.55,23751.0,87.3702,87.7536,87.3606,87.744,23751.0
2022-09-28 15:00:00,91.54,91.88,91.54,91.84,30526.0,87.7344,88.0603,87.7344,88.0219,30526.0
2022-09-28 15:30:00,91.84,92.22,91.71,91.8,136388.0,88.0219,88.3861,87.8973,87.9836,136388.0
2022-09-29 09:30:00,90.59,90.59,89.53,89.7,12691.0,86.8239,86.8239,85.808,85.9709,12691.0
2022-09-29 10:00:00,89.76,89.8,89.31,89.48,9577.0,86.0284,86.0667,85.5971,85.7601,9577.0
2022-09-29 10:30:00,89.38,89.69,89.01,89.47,29760.0,85.6642,85.9613,85.3096,85.7505,29760.0
2022-09-29 11:00:00,89.53,89.82,89.19,89.29,13479.0,85.808,86.0859,85.4821,85.5779,13479.0
2022-09-29 11:30:00,89.28,89.57,89.07,89.37,17855.0,85.5684,85.8463,85.3671,85.6546,17855.0
2022-09-29 12:00:00,89.31,89.43,89.19,89.31,9189.0,85.5971,85.7121,85.4821,85.5971,9189.0
2022-09-29 12:30:00,89.41,89.51,89.19,89.21,7453.0,85.693,85.7888,85.4821,85.5013,7453.0
2022-09-29 13:00:00,89.13,89.21,88.56,88.6,26159.0,85.4246,85.5013,84.8783,84.9166,26159.0
2022-09-29 13:30:00,88.58,89.23,88.55,88.93,42078.0,84.8975,85.5204,84.8687,85.2329,42078.0
2022-09-29 14:00:00,88.91,89.11,88.49,88.88,43393.0,85.2137,85.4054,84.8112,85.185,43393.0
2022-09-29 14:30:00,88.83,89.06,88.58,88.59,34500.0,85.1371,85.3575,84.8975,84.9071,34500.0
2022-09-29 15:00:00,88.54,89.07,88.4,88.58,87946.0,84.8591,85.3671,84.7249,84.8975,87946.0
2022-09-29 15:30:00,88.53,89.32,88.52,89.25,196754.0,84.8495,85.6067,84.84,85.5396,196754.0
2022-09-30 09:30:00,89.4,90.06,88.28,89.85,26203.0,85.6834,86.3159,84.6099,86.1147,26203.0
2022-09-30 10:00:00,89.89,90.22,89.58,90.12,30869.0,86.153,86.4693,85.8559,86.3734,30869.0
2022-09-30 10:30:00,90.19,90.86,90.18,90.8,30911.0,86.4405,87.0827,86.4309,87.0252,30911.0
2022-09-30 11:00:00,90.83,91.5,90.68,91.37,45665.0,87.0539,87.6961,86.9102,87.5715,45665.0
2022-09-30 11:30:00,91.31,91.49,90.8,90.88,23022.0,87.514,87.6865,87.0252,87.1018,23022.0
2022-09-30 12:00:00,90.81,90.88,90.54,90.73,11049.0,87.0348,87.1018,86.776,86.9581,11049.0
2022-09-30 12:30:00,90.77,91.06,90.73,91.03,13912.0,86.9964,87.2744,86.9581,87.2456,13912.0
2022-09-30 13:00:00,91.01,91.23,90.93,91.19,20639.0,87.2264,87.4373,87.1498,87.399,20639.0
2022-09-30 13:30:00,91.17,91.2,90.6,90.67,19122.0,87.3798,87.4085,86.8335,86.9006,19122.0
2022-09-30 14:00:00,90.68,90.88,90.52,90.52,15698.0,86.9102,87.1018,86.7568,86.7568,15698.0
2022-09-30 14:30:00,90.53,90.8,90.31,90.42,16920.0,86.7664,87.0252,86.5555,86.661,16920.0
2022-09-30 15:00:00,90.44,90.74,90.09,90.37,28902.0,86.6801,86.9677,86.3447,86.6131,28902.0
2022-09-30 15:30:00,90.41,90.55,89.61,89.73,162399.0,86.6514,86.7856,85.8846,85.9997,162399.0
2022-10-03 09:30:00,90.27,92.11,90.09,91.56,43761.0,86.5172,88.2807,86.3447,87.7536,43761.0
2022-10-03 10:00:00,91.74,92.74,91.64,92.52,36352.0,87.9261,88.8845,87.8303,88.6737,36352.0
2022-10-03 10:30:00,92.51,92.67,92.06,92.29,16992.0,88.6641,88.8174,88.2328,88.4532,16992.0
2022-10-03 11:00:00,92.35,92.92,92.33,92.84,20938.0,88.5107,89.057,88.4916,88.9804,20938.0
2022-10-03 11:30:00,92.92,92.92,92.21,92.31,20509.0,89.057,89.057,88.3766,88.4724,20509.0
2022-10-03 12:00:00,92.38,92.71,92.01,92.08,46395.0,88.5395,88.8558,88.1849,88.252,46395.0
2022-10-03 12:30:00,92.12,92.34,91.94,92.24,20756.0,88.2903,88.5012,88.1178,88.4053,20756.0
2022-10-03 13:00:00,92.26,92.46,92.11,92.37,35809.0,88.4245,88.6162,88.2807,88.5299,35809.0
2022-10-03 13:30:00,92.39,92.75,92.39,92.62,19594.0,88.5491,88.8941,88.5491,88.7695,19594.0
2022-10-03 14:00:00,92.62,93.19,92.6,93.16,24575.0,88.7695,89.3158,88.7503,89.2871,24575.0
2022-10-03 14:30:00,93.13,93.54,93.07,93.45,25187.0,89.2583,89.6513,89.2008,89.565,25187.0
2022-10-03 15:00:00,93.44,93.44,92.44,92.45,70297.0,89.5554,89.5554,88.597,88.6066,70297.0
2022-10-03 15:30:00,92.44,92.58,92.22,92.45,152306.0,88.597,88.7312,88.3861,88.6066,152306.0
2022-10-04 09:30:00,93.52,95.74,93.52,95.24,75969.0,89.6321,91.7598,89.6321,91.2806,75969.0
2022-10-04 10:00:00,95.5,95.86,95.31,95.31,35699.0,91.5298,91.8748,91.3477,91.3477,35699.0
2022-10-04 10:30:00,95.37,95.45,94.84,95.2,13791.0,91.4052,91.4819,90.8972,91.2423,13791.0
2022-10-04 11:00:00,95.28,95.87,95.24,95.58,15606.0,91.3189,91.8844,91.2806,91.6065,15606.0
2022-10-04 11:30:00,95.65,95.72,94.98,95.08,37881.0,91.6735,91.7406,91.0314,91.1272,37881.0
2022-10-04 12:00:00,95.15,95.5,95.07,95.38,47669.0,91.1943,91.5298,91.1177,91.4148,47669.0
2022-10-04 12:30:00,95.37,95.83,95.22,95.43,27669.0,91.4052,91.8461,91.2614,91.4627,27669.0
2022-10-04 13:00:00,95.47,95.52,94.97,95.33,17535.0,91.501,91.5489,91.0218,91.3668,17535.0
2022-10-04 13:30:00,95.37,95.7,95.29,95.54,14626.0,91.4052,91.7215,91.3285,91.5681,14626.0
2022-10-04 14:00:00,95.55,95.62,95.22,95.22,20253.0,91.5777,91.6448,91.2614,91.2614,20253.0
2022-10-04 14:30:00,95.24,95.79,95.13,95.74,26243.0,91.2806,91.8077,91.1752,91.7598,26243.0
2022-10-04 15:00:00,95.75,95.76,95.36,95.55,24099.0,91.7694,91.779,91.3956,91.5777,24099.0
2022-10-04 15:30:00,95.49,95.91,95.37,95.88,127069.0,91.5202,91.9227,91.4052,91.894,127069.0
2022-10-05 09:30:00,94.47,95.1,94.47,94.78,11280.0,90.5426,91.1464,90.5426,90.8397,11280.0
2022-10-05 10:00:00,94.68,94.73,94.17,94.39,29080.0,90.7439,90.7918,90.2551,90.4659,29080.0
2022-10-05 10:30:00,94.4,94.81,94.2,94.44,18963.0,90.4755,90.8685,90.2838,90.5138,18963.0
2022-10-05 11:00:00,94.37,94.87,94.37,94.58,8642.0,90.4468,90.926,90.4468,90.648,8642.0
2022-10-05 11:30:00,94.66,94.87,94.53,94.81,8428.0,90.7247,90.926,90.6001,90.8685,8428.0
2022-10-05 12:00:00,94.82,95.46,94.69,95.46,12864.0,90.8781,91.4914,90.7535,91.4914,12864.0
2022-10-05 12:30:00,95.49,95.52,94.88,94.88,52962.0,91.5202,91.5489,90.9356,90.9356,52962.0
2022-10-05 13:00:00,94.84,95.22,94.82,95.06,46593.0,90.8972,91.2614,90.8781,91.1081,46593.0
2022-10-05 13:30:00,95.1,95.79,94.96,95.52,13976.0,91.1464,91.8077,91.0122,91.5489,13976.0
2022-10-05 14:00:00,95.54,96.13,95.5,96.08,19046.0,91.5681,92.1336,91.5298,92.0857,19046.0
2022-10-05 14:30:00,96.13,96.49,95.93,96.47,73142.0,92.1336,92.4786,91.9419,92.4595,73142.0
2022-10-05 15:00:00,96.62,96.95,96.42,96.42,40147.0,92.6032,92.9195,92.4115,92.4115,40147.0
2022-10-05 15:30:00,96.41,96.64,95.91,95.96,129259.0,92.402,92.6224,91.9227,91.9707,129259.0
2022-10-06 09:30:00,95.85,96.39,95.57,96.05,43799.0,91.8652,92.3828,91.5969,92.0569,43799.0
2022-10-06 10:00:00,95.92,95.92,94.36,94.37,47912.0,91.9323,91.9323,90.4372,90.4468,47912.0
2022-10-06 10:30:00,94.43,94.96,94.34,94.96,16786.0,90.5043,91.0122,90.418,91.0122,16786.0
2022-10-06 11:00:00,94.97,95.19,94.79,95.08,9917.0,91.0218,91.2327,90.8493,91.1272,9917.0
2022-10-06 11:30:00,95.05,95.33,94.73,94.73,4432.0,91.0985,91.3668,90.7918,90.7918,4432.0
2022-10-06 12:00:00,94.71,94.94,94.59,94.9,7381.0,90.7726,90.9931,90.6576,90.9547,7381.0
2022-10-06 12:30:00,94.96,95.18,94.86,95.06,7498.0,91.0122,91.2231,90.9164,91.1081,7498.0
2022-10-06 13:00:00,95.04,95.22,94.92,95.09,7703.0,91.0889,91.2614,90.9739,91.1368,7703.0
2022-10-06 13:30:00,95.09,95.09,94.76,94.76,10795.0,91.1368,91.1368,90.8205,90.8205,10795.0
2022-10-06 14:00:00,94.7,94.74,94.43,94.54,9116.0,90.763,90.8014,90.5043,90.6097,9116.0
2022-10-06 14:30:00,94.57,94.65,94.05,94.2,9985.0,90.6384,90.7151,90.1401,90.2838,9985.0
2022-10-06 15:00:00,94.17,94.62,93.99,94.62,24005.0,90.2551,90.6864,90.0826,90.6864,24005.0
2022-10-06 15:30:00,94.64,94.64,94.21,94.43,90731.0,90.7055,90.7055,90.2934,90.5043,90731.0
2022-10-07 09:30:00,93.1,93.68,92.03,92.11,11808.0,89.2296,89.7854,88.204,88.2807,11808.0
2022-10-07 10:00:00,92.24,92.98,92.01,92.79,12148.0,88.4053,89.1145,88.1849,88.9324,12148.0
2022-10-07 10:30:00,92.68,92.71,92.08,92.13,15599.0,88.827,88.8558,88.252,88.2999,15599.0
2022-10-07 11:00:00,92.16,92.39,91.57,91.72,12631.0,88.3286,88.5491,87.7632,87.9069,12631.0
2022-10-07 11:30:00,91.77,92.17,91.47,92.17,12495.0,87.9548,88.3382,87.6673,88.3382,12495.0
2022-10-07 12:00:00,92.12,92.34,92.03,92.11,19016.0,88.2903,88.5012,88.204,88.2807,19016.0
2022-10-07 12:30:00,92.07,92.34,91.85,92.05,12663.0,88.2424,88.5012,88.0315,88.2232,12663.0
2022-10-07 13:00:00,91.92,92.13,91.71,92.03,15185.0,88.0986,88.2999,87.8973,88.204,15185.0
2022-10-07 13:30:00,92.04,92.34,91.95,92.16,11417.0,88.2136,88.5012,88.1274,88.3286,11417.0
2022-10-07 14:00:00,92.16,92.59,92.16,92.51,37361.0,88.3286,88.7408,88.3286,88.6641,37361.0
2022-10-07 14:30:00,92.52,92.6,92.24,92.51,25375.0,88.6737,88.7503,88.4053,88.6641,25375.0
2022-10-07 15:00:00,92.53,92.69,92.24,92.31,20853.0,88.6833,88.8366,88.4053,88.4724,20853.0
2022-10-07 15:30:00,92.3,92.53,92.1,92.46,85279.0,88.4628,88.6833,88.2711,88.6162,85279.0
2022-10-10 09:30:00,93.13,93.49,92.22,92.41,10286.0,89.2583,89.6033,88.3861,88.5682,10286.0
2022-10-10 10:00:00,92.47,92.85,92.23,92.69,14218.0,88.6257,88.9899,88.3957,88.8366,14218.0
2022-10-10 10:30:00,92.59,92.6,91.78,91.85,15575.0,88.7408,88.7503,87.9644,88.0315,15575.0
2022-10-10 11:00:00,91.81,92.02,91.76,91.84,13170.0,87.9932,88.1945,87.9453,88.0219,13170.0
2022-10-10 11:30:00,91.83,92.47,91.64,92.33,9550.0,88.0124,88.6257,87.8303,88.4916,9550.0
2022-10-10 12:00:00,92.3,92.35,91.76,91.76,5377.0,88.4628,88.5107,87.9453,87.9453,5377.0
2022-10-10 12:30:00,91.51,91.55,91.08,91.15,4635.0,87.7057,87.744,87.2935,87.3606,4635.0
2022-10-10 13:00:00,91.06,91.55,91.02,91.52,7260.0,87.2744,87.744,87.236,87.7152,7260.0
2022-10-10 13:30:00,91.59,92.05,91.54,91.93,8547.0,87.7823,88.2232,87.7344,88.1082,8547.0
2022-10-10 14:00:00,92.0,92.0,91.51,91.65,7608.0,88.1753,88.1753,87.7057,87.8398,7608.0
2022-10-10 14:30:00,91.63,91.9,91.55,91.62,9072.0,87.8207,88.0794,87.744,87.8111,9072.0
2022-10-10 15:00:00,91.67,92.01,91.54,91.59,10301.0,87.859,88.1849,87.7344,87.7823,10301.0
2022-10-10 15:30:00,91.59,92.08,91.58,91.76,54639.0,87.7823,88.252,87.7727,87.9453,54639.0
2022-10-11 09:30:00,91.29,91.8,90.57,91.37,17643.0,87.4948,87.9836,86.8047,87.5715,17643.0
2022-10-11 10:00:00,91.25,91.99,91.07,91.75,13350.0,87.4565,88.1657,87.2839,87.9357,13350.0
2022-10-11 10:30:00,91.73,92.25,91.48,91.77,24249.0,87.9165,88.4149,87.6769,87.9548,24249.0
2022-10-11 11:00:00,91.73,92.44,91.72,92.28,11700.0,87.9165,88.597,87.9069,88.4436,11700.0
2022-10-11 11:30:00,92.47,92.6,92.34,92.34,36233.0,88.6257,88.7503,88.5012,88.5012,36233.0
2022-10-11 12:00:00,92.4,92.49,92.02,92.31,29076.0,88.5587,88.6449,88.1945,88.4724,29076.0
2022-10-11 12:30:00,92.34,92.63,92.33,92.51,25343.0,88.5012,88.7791,88.4916,88.6641,25343.0
2022-10-11 13:00:00,92.54,92.55,92.06,92.3,19959.0,88.6928,88.7024,88.2328,88.4628,19959.0
2022-10-11 13:30:00,92.34,92.72,92.24,92.59,15733.0,88.5012,88.8654,88.4053,88.7408,15733.0
2022-10-11 14:00:00,92.59,92.8,92.45,92.66,18833.0,88.7408,88.942,88.6066,88.8078,18833.0
2022-10-11 14:30:00,92.68,92.83,91.6,91.6,26182.0,88.827,88.9708,87.7919,87.7919,26182.0
2022-10-11 15:00:00,91.59,91.59,91.21,91.55,22487.0,87.7823,87.7823,87.4181,87.744,22487.0
2022-10-11 15:30:00,91.56,91.81,91.38,91.62,84160.0,87.7536,87.9932,87.5811,87.8111,84160.0
2022-10-12 09:30:00,91.22,91.43,90.59,91.09,22233.0,87.4277,87.629,86.8239,87.3031,22233.0
2022-10-12 10:00:00,91.12,91.3,90.38,90.76,17269.0,87.3319,87.5044,86.6226,86.9868,17269.0
2022-10-12 10:30:00,90.71,90.78,90.05,90.09,22415.0,86.9389,87.006,86.3064,86.3447,22415.0
2022-10-12 11:00:00,90.08,90.28,90.0,90.11,31613.0,86.3351,86.5268,86.2584,86.3639,31613.0
2022-10-12 11:30:00,90.08,90.63,89.92,90.51,34686.0,86.3351,86.8622,86.1818,86.7472,34686.0
2022-10-12 12:00:00,90.58,90.81,90.38,90.45,19569.0,86.8143,87.0348,86.6226,86.6897,19569.0
2022-10-12 12:30:00,90.47,90.8,90.28,90.79,27852.0,86.7089,87.0252,86.5268,87.0156,27852.0
2022-10-12 13:00:00,90.81,91.12,90.69,91.12,32254.0,87.0348,87.3319,86.9197,87.3319,32254.0
2022-10-12 13:30:00,91.08,91.12,90.75,90.9,41785.0,87.2935,87.3319,86.9773,87.121,41785.0
2022-10-12 14:00:00,90.95,91.25,90.82,91.13,26068.0,87.1689,87.4565,87.0443,87.3415,26068.0
2022-10-12 14:30:00,91.16,91.35,91.0,91.09,27228.0,87.3702,87.5523,87.2169,87.3031,27228.0
2022-10-12 15:00:00,91.09,91.25,90.82,90.82,31196.0,87.3031,87.4565,87.0443,87.0443,31196.0
2022-10-12 15:30:00,90.87,91.15,90.46,90.53,116586.0,87.0923,87.3606,86.6993,86.7664,116586.0
2022-10-13 09:30:00,89.0,89.04,87.33,87.94,38253.0,85.3,85.3383,83.6994,84.2841,38253.0
2022-10-13 10:00:00,88.05,88.41,87.65,87.86,42529.0,84.3895,84.7345,84.0061,84.2074,42529.0
2022-10-13 10:30:00,87.92,88.33,87.9,88.0,23275.0,84.2649,84.6579,84.2457,84.3416,23275.0
2022-10-13 11:00:00,88.06,90.05,88.06,89.9,20571.0,84.3991,86.3064,84.3991,86.1626,20571.0
2022-10-13 11:30:00,89.94,91.7,89.93,90.94,35280.0,86.2009,87.8878,86.1913,87.1594,35280.0
2022-10-13 12:00:00,90.93,91.23,90.41,90.7,31379.0,87.1498,87.4373,86.6514,86.9293,31379.0
2022-10-13 12:30:00,90.66,91.73,90.65,91.61,28007.0,86.891,87.9165,86.8814,87.8015,28007.0
2022-10-13 13:00:00,91.63,91.95,91.53,91.91,21053.0,87.8207,88.1274,87.7248,88.089,21053.0
2022-10-13 13:30:00,91.92,92.23,91.75,91.93,28243.0,88.0986,88.3957,87.9357,88.1082,28243.0
2022-10-13 14:00:00,91.93,92.09,91.61,91.66,21935.0,88.1082,88.2615,87.8015,87.8494,21935.0
2022-10-13 14:30:00,91.68,92.47,91.67,92.45,37977.0,87.8686,88.6257,87.859,88.6066,37977.0
2022-10-13 15:00:00,92.4,92.63,92.2,92.26,34349.0,88.5587,88.7791,88.367,88.4245,34349.0
2022-10-13 15:30:00,92.24,92.53,91.96,92.21,114759.0,88.4053,88.6833,88.1369,88.3766,114759.0
2022-10-14 09:30:00,92.85,93.9,92.83,93.18,21406.0,88.9899,89.9963,88.9708,89.3062,21406.0
2022-10-14 10:00:00,92.98,93.0,91.29,91.78,34502.0,89.1145,89.1337,87.4948,87.9644,34502.0
2022-10-14 10:30:00,91.84,92.25,91.53,92.01,17869.0,88.0219,88.4149,87.7248,88.1849,17869.0
2022-10-14 11:00:00,92.03,92.22,91.52,91.85,20130.0,88.204,88.3861,87.7152,88.0315,20130.0
2022-10-14 11:30:00,91.83,91.84,91.09,91.09,16540.0,88.0124,88.0219,87.3031,87.3031,16540.0
2022-10-14 12:00:00,91.02,91.16,90.44,90.58,12664.0,87.236,87.3702,86.6801,86.8143,12664.0
2022-10-14 12:30:00,90.59,90.85,90.26,90.38,13230.0,86.8239,87.0731,86.5076,86.6226,13230.0
2022-10-14 13:00:00,90.37,90.71,90.18,90.5,14212.0,86.6131,86.9389,86.4309,86.7376,14212.0
2022-10-14 13:30:00,90.47,90.56,90.27,90.51,11734.0,86.7089,86.7952,86.5172,86.7472,11734.0
2022-10-14 14:00:00,90.45,90.46,89.89,89.98,12743.0,86.6897,86.6993,86.153,86.2393,12743.0
2022-10-14 14:30:00,89.96,90.14,89.64,90.14,29684.0,86.2201,86.3926,85.9134,86.3926,29684.0
2022-10-14 15:00:00,90.21,90.51,90.04,90.13,61855.0,86.4597,86.7472,86.2968,86.383,61855.0
2022-10-14 15:30:00,90.13,90.25,89.75,89.93,132983.0,86.383,86.498,86.0188,86.1913,132983.0
2022-10-17 09:30:00,91.8,93.28,91.8,93.01,19503.0,87.9836,89.4021,87.9836,89.1433,19503.0
2022-10-17 10:00:00,93.27,93.46,92.79,92.94,16374.0,89.3925,89.5746,88.9324,89.0762,16374.0
2022-10-17 10:30:00,92.9,93.04,92.13,92.59,15852.0,89.0379,89.1721,88.2999,88.7408,15852.0
2022-10-17 11:00:00,92.59,92.97,92.42,92.97,14712.0,88.7408,89.105,88.5778,89.105,14712.0
2022-10-17 11:30:00,93.02,93.3,92.89,93.15,21198.0,89.1529,89.4212,89.0283,89.2775,21198.0
2022-10-17 12:00:00,93.09,93.41,93.08,93.35,30629.0,89.22,89.5267,89.2104,89.4692,30629.0
2022-10-17 12:30:00,93.34,93.65,93.32,93.39,30090.0,89.4596,89.7567,89.4404,89.5075,30090.0
2022-10-17 13:00:00,93.42,93.66,93.35,93.65,15153.0,89.5363,89.7663,89.4692,89.7567,15153.0
2022-10-17 13:30:00,93.65,93.79,93.53,93.68,15211.0,89.7567,89.8909,89.6417,89.7854,15211.0
2022-10-17 14:00:00,93.61,93.69,93.42,93.58,45286.0,89.7184,89.795,89.5363,89.6896,45286.0
2022-10-17 14:30:00,93.61,93.9,93.5,93.81,39436.0,89.7184,89.9963,89.6129,89.91,39436.0
2022-10-17 15:00:00,93.77,93.89,93.56,93.61,30519.0,89.8717,89.9867,89.6704,89.7184,30519.0
2022-10-17 15:30:00,93.64,93.71,93.37,93.53,103803.0,89.7471,89.8142,89.4883,89.6417,103803.0
2022-10-18 09:30:00,95.83,96.63,95.35,95.65,31009.0,91.8461,92.6128,91.386,91.6735,31009.0
2022-10-18 10:00:00,95.57,95.9,95.11,95.22,40525.0,91.5969,91.9132,91.156,91.2614,40525.0
2022-10-18 10:30:00,95.28,95.7,95.08,95.46,49984.0,91.3189,91.7215,91.1272,91.4914,49984.0
2022-10-18 11:00:00,95.38,95.57,94.72,95.04,83758.0,91.4148,91.5969,90.7822,91.0889,83758.0
2022-10-18 11:30:00,94.95,95.24,94.66,95.14,118368.0,91.0026,91.2806,90.7247,91.1847,118368.0
2022-10-18 12:00:00,95.16,95.32,94.85,95.0,41525.0,91.2039,91.3573,90.9068,91.0506,41525.0
2022-10-18 12:30:00,95.0,95.34,94.98,95.01,11569.0,91.0506,91.3764,91.0314,91.0602,11569.0
2022-10-18 13:00:00,95.0,95.2,94.91,95.2,26432.0,91.0506,91.2423,90.9643,91.2423,26432.0
2022-10-18 13:30:00,95.12,95.37,95.12,95.28,11559.0,91.1656,91.4052,91.1656,91.3189,11559.0
2022-10-18 14:00:00,95.29,95.45,95.14,95.45,20831.0,91.3285,91.4819,91.1847,91.4819,20831.0
2022-10-18 14:30:00,95.46,95.46,94.49,94.58,38255.0,91.4914,91.4914,90.5618,90.648,38255.0
2022-10-18 15:00:00,94.64,94.93,94.5,94.92,66230.0,90.7055,90.9835,90.5714,90.9739,66230.0
2022-10-18 15:30:00,94.85,95.18,94.79,95.17,78077.0,90.9068,91.2231,90.8493,91.2135,78077.0
2022-10-19 09:30:00,94.16,94.55,93.35,93.35,5801.0,90.2455,90.6193,89.4692,89.4692,5801.0
2022-10-19 10:00:00,93.22,94.34,93.22,94.11,7449.0,89.3446,90.418,89.3446,90.1976,7449.0
2022-10-19 10:30:00,94.17,94.17,93.66,93.79,18806.0,90.2551,90.2551,89.7663,89.8909,18806.0
2022-10-19 11:00:00,93.81,94.0,93.59,93.65,5724.0,89.91,90.0921,89.6992,89.7567,5724.0
2022-10-19 11:30:00,93.56,93.81,93.44,93.61,6256.0,89.6704,89.91,89.5554,89.7184,6256.0
2022-10-19 12:00:00,93.54,93.54,92.84,92.84,10480.0,89.6513,89.6513,88.9804,88.9804,10480.0
2022-10-19 12:30:00,92.77,92.94,92.06,92.36,47186.0,88.9133,89.0762,88.2328,88.5203,47186.0
2022-10-19 13:00:00,92.35,92.4,91.95,92.06,56052.0,88.5107,88.5587,88.1274,88.2328,56052.0
2022-10-19 13:30:00,92.18,92.31,92.03,92.15,10979.0,88.3478,88.4724,88.204,88.3191,10979.0
2022-10-19 14:00:00,92.1,92.98,92.06,92.92,14279.0,88.2711,89.1145,88.2328,89.057,14279.0
2022-10-19 14:30:00,92.9,92.91,92.43,92.48,17787.0,89.0379,89.0475,88.5874,88.6353,17787.0
2022-10-19 15:00:00,92.48,92.84,92.24,92.46,65546.0,88.6353,88.9804,88.4053,88.6162,65546.0
2022-10-19 15:30:00,92.5,92.59,91.97,92.12,212552.0,88.6545,88.7408,88.1465,88.2903,212552.0
2022-10-20 09:30:00,91.85,91.85,90.26,90.79,22132.0,88.0315,88.0315,86.5076,87.0156,22132.0
2022-10-20 10:00:00,90.89,91.81,90.82,91.38,17002.0,87.1114,87.9932,87.0443,87.5811,17002.0
2022-10-20 10:30:00,91.5,91.58,90.71,90.91,14630.0,87.6961,87.7727,86.9389,87.1306,14630.0
2022-10-20 11:00:00,90.92,90.96,90.37,90.5,34076.0,87.1402,87.1785,86.6131,86.7376,34076.0
2022-10-20 11:30:00,90.48,90.96,90.48,90.56,28257.0,86.7185,87.1785,86.7185,86.7952,28257.0
2022-10-20 12:00:00,90.47,90.58,89.74,89.83,22338.0,86.7089,86.8143,86.0092,86.0955,22338.0
2022-10-20 12:30:00,89.77,90.24,89.72,90.24,55419.0,86.038,86.4885,85.9901,86.4885,55419.0
2022-10-20 13:00:00,90.17,90.24,89.71,90.0,28401.0,86.4214,86.4885,85.9805,86.2584,28401.0
2022-10-20 13:30:00,89.89,90.08,89.71,89.82,18232.0,86.153,86.3351,85.9805,86.0859,18232.0
2022-10-20 14:00:00,89.82,89.98,89.64,89.88,20133.0,86.0859,86.2393,85.9134,86.1434,20133.0
2022-10-20 14:30:00,89.8,90.17,89.79,90.05,14253.0,86.0667,86.4214,86.0572,86.3064,14253.0
2022-10-20 15:00:00,90.12,90.18,89.8,89.8,21370.0,86.3734,86.4309,86.0667,86.0667,21370.0
2022-10-20 15:30:00,89.77,89.97,89.59,89.83,117588.0,86.038,86.2297,85.8655,86.0955,117588.0
2022-10-21 09:30:00,90.02,90.49,88.82,90.48,54291.0,86.2776,86.7281,85.1275,86.7185,54291.0
2022-10-21 10:00:00,90.4,91.18,90.12,90.27,18831.0,86.6418,87.3894,86.3734,86.5172,18831.0
2022-10-21 10:30:00,90.28,90.41,89.74,89.84,13270.0,86.5268,86.6514,86.0092,86.1051,13270.0
2022-10-21 11:00:00,89.65,89.96,89.34,89.86,18019.0,85.923,86.2201,85.6259,86.1243,18019.0
2022-10-21 11:30:00,89.91,90.48,89.67,90.43,60929.0,86.1722,86.7185,85.9422,86.6706,60929.0
2022-10-21 12:00:00,90.44,90.85,90.31,90.53,10274.0,86.6801,87.0731,86.5555,86.7664,10274.0
2022-10-21 12:30:00,90.53,91.48,90.53,91.44,12872.0,86.7664,87.6769,86.7664,87.6386,12872.0
2022-10-21 13:00:00,91.44,91.83,91.42,91.77,23857.0,87.6386,88.0124,87.6194,87.9548,23857.0
2022-10-21 13:30:00,91.74,92.29,91.53,92.22,37307.0,87.9261,88.4532,87.7248,88.3861,37307.0
2022-10-21 14:00:00,92.23,92.46,92.09,92.15,14201.0,88.3957,88.6162,88.2615,88.3191,14201.0
2022-10-21 14:30:00,92.21,92.36,92.0,92.14,19733.0,88.3766,88.5203,88.1753,88.3095,19733.0
2022-10-21 15:00:00,92.19,92.47,92.11,92.45,10612.0,88.3574,88.6257,88.2807,88.6066,10612.0
2022-10-21 15:30:00,92.42,93.21,92.39,92.8,96581.0,88.5778,89.335,88.5491,88.942,96581.0
2022-10-24 09:30:00,93.62,94.32,92.98,93.46,18063.0,89.7279,90.3988,89.1145,89.5746,18063.0
2022-10-24 10:00:00,93.33,93.33,92.14,92.93,16449.0,89.45,89.45,88.3095,89.0666,16449.0
2022-10-24 10:30:00,92.89,93.72,92.72,93.72,31845.0,89.0283,89.8238,88.8654,89.8238,31845.0
2022-10-24 11:00:00,93.54,93.95,93.43,93.88,25185.0,89.6513,90.0442,89.5458,89.9771,25185.0
2022-10-24 11:30:00,93.87,94.74,93.81,94.72,17524.0,89.9675,90.8014,89.91,90.7822,17524.0
2022-10-24 12:00:00,94.64,94.73,94.37,94.63,15965.0,90.7055,90.7918,90.4468,90.6959,15965.0
2022-10-24 12:30:00,94.69,94.83,94.4,94.48,11798.0,90.7535,90.8876,90.4755,90.5522,11798.0
2022-10-24 13:00:00,94.38,94.4,93.83,94.01,8621.0,90.4563,90.4755,89.9292,90.1017,8621.0
2022-10-24 13:30:00,94.03,94.23,93.83,94.06,6408.0,90.1209,90.3126,89.9292,90.1496,6408.0
2022-10-24 14:00:00,94.12,94.33,94.1,94.14,10072.0,90.2072,90.4084,90.188,90.2263,10072.0
2022-10-24 14:30:00,94.14,94.63,94.14,94.5,15748.0,90.2263,90.6959,90.2263,90.5714,15748.0
2022-10-24 15:00:00,94.51,94.66,94.34,94.35,21632.0,90.5809,90.7247,90.418,90.4276,21632.0
2022-10-24 15:30:00,94.29,94.45,94.03,94.43,64183.0,90.3701,90.5234,90.1209,90.5043,64183.0
2022-10-25 09:30:00,94.4,96.83,94.4,96.55,22253.0,90.4755,92.8045,90.4755,92.5361,22253.0
2022-10-25 10:00:00,96.65,96.91,95.64,96.58,45001.0,92.632,92.8812,91.664,92.5649,45001.0
2022-10-25 10:30:00,96.58,96.85,96.25,96.71,21819.0,92.5649,92.8237,92.2486,92.6895,21819.0
2022-10-25 11:00:00,96.72,97.28,96.5,97.06,29316.0,92.6991,93.2358,92.4882,93.0249,29316.0
2022-10-25 11:30:00,97.19,97.46,97.15,97.37,13776.0,93.1495,93.4083,93.1112,93.322,13776.0
2022-10-25 12:00:00,97.37,97.94,97.29,97.52,19612.0,93.322,93.8683,93.2454,93.4658,19612.0
2022-10-25 12:30:00,97.54,97.62,97.27,97.32,50468.0,93.485,93.5616,93.2262,93.2741,50468.0
2022-10-25 13:00:00,97.35,97.52,96.8,97.05,34070.0,93.3029,93.4658,92.7757,93.0153,34070.0
2022-10-25 13:30:00,97.09,97.21,96.52,96.74,11618.0,93.0537,93.1687,92.5074,92.7182,11618.0
2022-10-25 14:00:00,96.7,97.06,96.7,96.95,12265.0,92.6799,93.0249,92.6799,92.9195,12265.0
2022-10-25 14:30:00,97.0,97.04,96.78,96.88,15244.0,92.9674,93.0058,92.7566,92.8524,15244.0
2022-10-25 15:00:00,96.82,97.36,96.8,97.35,33695.0,92.7949,93.3125,92.7757,93.3029,33695.0
2022-10-25 15:30:00,97.38,97.99,97.31,97.66,165544.0,93.3316,93.9163,93.2645,93.6,165544.0
2022-10-26 09:30:00,98.09,98.77,96.57,96.67,54652.0,94.0121,94.6638,92.5553,92.6511,54652.0
2022-10-26 10:00:00,96.72,97.78,96.68,97.31,69105.0,92.6991,93.715,92.6607,93.2645,69105.0
2022-10-26 10:30:00,97.25,97.61,96.92,97.05,21961.0,93.207,93.5521,92.8907,93.0153,21961.0
2022-10-26 11:00:00,97.11,97.89,97.04,97.67,27992.0,93.0728,93.8204,93.0058,93.6096,27992.0
2022-10-26 11:30:00,97.65,97.84,97.35,97.54,34186.0,93.5904,93.7725,93.3029,93.485,34186.0
2022-10-26 12:00:00,97.45,98.14,97.44,97.98,15325.0,93.3987,94.06,93.3891,93.9067,15325.0
2022-10-26 12:30:00,97.99,97.99,97.23,97.33,28658.0,93.9163,93.9163,93.1879,93.2837,28658.0
2022-10-26 13:00:00,97.33,97.46,97.07,97.1,20261.0,93.2837,93.4083,93.0345,93.0633,20261.0
2022-10-26 13:30:00,97.12,97.56,96.96,97.5,24217.0,93.0824,93.5041,92.9291,93.4466,24217.0
2022-10-26 14:00:00,97.44,97.61,97.09,97.09,20018.0,93.3891,93.5521,93.0537,93.0537,20018.0
2022-10-26 14:30:00,97.09,97.37,97.09,97.27,23495.0,93.0537,93.322,93.0537,93.2262,23495.0
2022-10-26 15:00:00,97.17,97.38,96.91,97.34,25452.0,93.1304,93.3316,92.8812,93.2933,25452.0
2022-10-26 15:30:00,97.36,97.87,97.21,97.3,143849.0,93.3125,93.8013,93.1687,93.255,143849.0
2022-10-27 09:30:00,105.07,105.07,100.5,101.9,156812.0,100.7019,100.7019,96.3219,97.6637,156812.0
2022-10-27 10:00:00,101.81,104.11,101.8,103.23,79050.0,97.5775,99.7818,97.5679,98.9384,79050.0
2022-10-27 10:30:00,103.13,103.68,102.78,103.1,73431.0,98.8426,99.3697,98.5071,98.8138,73431.0
2022-10-27 11:00:00,103.04,103.93,102.95,103.47,76348.0,98.7563,99.6093,98.6701,99.1684,76348.0
2022-10-27 11:30:00,103.47,103.65,102.97,103.03,35176.0,99.1684,99.341,98.6892,98.7467,35176.0
2022-10-27 12:00:00,102.99,104.28,102.99,103.94,43747.0,98.7084,99.9448,98.7084,99.6189,43747.0
2022-10-27 12:30:00,104.01,104.5,103.69,104.46,25225.0,99.686,100.1556,99.3793,100.1173,25225.0
2022-10-27 13:00:00,104.38,104.56,103.74,103.91,33067.0,100.0406,100.2131,99.4272,99.5902,33067.0
2022-10-27 13:30:00,103.81,104.22,103.72,104.19,32431.0,99.4943,99.8873,99.4081,99.8585,32431.0
2022-10-27 14:00:00,104.19,104.31,103.8,103.81,48842.0,99.8585,99.9735,99.4847,99.4943,48842.0
2022-10-27 14:30:00,103.85,104.54,103.78,104.0,65179.0,99.5326,100.194,99.4656,99.6764,65179.0
2022-10-27 15:00:00,104.06,104.55,103.89,104.19,118775.0,99.7339,100.2035,99.571,99.8585,118775.0
2022-10-27 15:30:00,104.02,104.22,103.15,103.46,200813.0,99.6956,99.8873,98.8617,99.1589,200813.0
2022-10-28 09:30:00,103.46,103.52,102.28,103.22,38606.0,99.1589,99.2164,98.0279,98.9288,38606.0
2022-10-28 10:00:00,103.01,103.48,101.85,103.48,23060.0,98.7276,99.178,97.6158,99.178,23060.0
2022-10-28 10:30:00,103.45,103.69,103.14,103.69,16705.0,99.1493,99.3793,98.8522,99.3793,16705.0
2022-10-28 11:00:00,103.74,104.56,103.62,104.38,26933.0,99.4272,100.2131,99.3122,100.0406,26933.0
2022-10-28 11:30:00,104.48,104.99,104.2,104.55,18900.0,100.1365,100.6253,99.8681,100.2035,18900.0
2022-10-28 12:00:00,104.59,105.45,104.33,105.29,29742.0,100.2419,101.0661,99.9927,100.9128,29742.0
2022-10-28 12:30:00,105.29,105.55,104.96,105.54,15611.0,100.9128,101.162,100.5965,101.1524,15611.0
2022-10-28 13:00:00,105.55,106.22,105.46,106.18,56522.0,101.162,101.8041,101.0757,101.7658,56522.0
2022-10-28 13:30:00,106.1,106.73,105.7,105.9,55431.0,101.6891,102.2929,101.3057,101.4974,55431.0
2022-10-28 14:00:00,105.94,106.01,105.53,105.53,15770.0,101.5358,101.6028,101.1428,101.1428,15770.0
2022-10-28 14:30:00,105.55,105.98,105.53,105.88,13928.0,101.162,101.5741,101.1428,101.4783,13928.0
2022-10-28 15:00:00,105.94,106.33,105.91,106.24,25291.0,101.5358,101.9095,101.507,101.8233,25291.0
2022-10-28 15:30:00,106.2,106.48,105.93,106.19,110199.0,101.785,102.0533,101.5262,101.7754,110199.0
2022-10-31 09:30:00,105.28,106.22,104.16,104.16,57064.0,100.9032,101.8041,99.8298,99.8298,57064.0
2022-10-31 10:00:00,104.19,105.08,103.8,104.25,46913.0,99.8585,100.7115,99.4847,99.916,46913.0
2022-10-31 10:30:00,104.19,104.64,103.72,103.86,24111.0,99.8585,100.2898,99.4081,99.5422,24111.0
2022-10-31 11:00:00,103.84,104.63,103.79,104.5,22279.0,99.5231,100.2802,99.4751,100.1556,22279.0
2022-10-31 11:30:00,104.48,105.44,104.46,105.26,36164.0,100.1365,101.0565,100.1173,100.884,36164.0
2022-10-31 12:00:00,105.33,105.46,104.49,104.52,27318.0,100.9511,101.0757,100.146,100.1748,27318.0
2022-10-31 12:30:00,104.52,104.75,104.42,104.66,25936.0,100.1748,100.3952,100.079,100.309,25936.0
2022-10-31 13:00:00,104.61,105.15,104.25,105.15,19153.0,100.2611,100.7786,99.916,100.7786,19153.0
2022-10-31 13:30:00,105.15,105.15,104.86,105.03,16425.0,100.7786,100.7786,100.5007,100.6636,16425.0
2022-10-31 14:00:00,105.1,105.26,105.04,105.08,14925.0,100.7307,100.884,100.6732,100.7115,14925.0
2022-10-31 14:30:00,105.01,105.48,105.01,105.15,17236.0,100.6444,101.0949,100.6444,100.7786,17236.0
2022-10-31 15:00:00,105.09,105.22,104.91,105.13,24388.0,100.7211,100.8457,100.5486,100.7594,24388.0
2022-10-31 15:30:00,105.1,105.36,104.66,104.77,99582.0,100.7307,100.9799,100.309,100.4144,99582.0
2022-11-01 09:30:00,107.24,107.92,106.79,107.23,48274.0,102.7817,103.4334,102.3504,102.7721,48274.0
2022-11-01 10:00:00,107.17,107.17,105.93,106.43,31471.0,102.7146,102.7146,101.5262,102.0054,31471.0
2022-11-01 10:30:00,106.5,106.96,106.14,106.54,29484.0,102.0725,102.5134,101.7274,102.1108,29484.0
2022-11-01 11:00:00,106.59,106.6,105.79,106.01,24028.0,102.1587,102.1683,101.392,101.6028,24028.0
2022-11-01 11:30:00,106.02,106.41,105.73,106.28,34089.0,101.6124,101.9862,101.3345,101.8616,34089.0
2022-11-01 12:00:00,106.26,107.04,105.98,106.09,42529.0,101.8425,102.59,101.5741,101.6795,42529.0
2022-11-01 12:30:00,106.06,106.36,106.02,106.17,22337.0,101.6508,101.9383,101.6124,101.7562,22337.0
2022-11-01 13:00:00,106.12,106.43,106.08,106.31,14291.0,101.7083,102.0054,101.6699,101.8904,14291.0
2022-11-01 13:30:00,106.32,106.59,106.26,106.58,16390.0,101.9,102.1587,101.8425,102.1492,16390.0
2022-11-01 14:00:00,106.61,106.63,106.33,106.49,17769.0,102.1779,102.1971,101.9095,102.0629,17769.0
2022-11-01 14:30:00,106.48,106.49,106.25,106.41,13834.0,102.0533,102.0629,101.8329,101.9862,13834.0
2022-11-01 15:00:00,106.38,106.58,106.28,106.4,22087.0,101.9575,102.1492,101.8616,101.9766,22087.0
2022-11-01 15:30:00,106.4,106.71,106.33,106.49,126680.0,101.9766,102.2737,101.9095,102.0629,126680.0
2022-11-02 09:30:00,106.24,106.24,105.07,105.48,16047.0,101.8233,101.8233,100.7019,101.0949,16047.0
2022-11-02 10:00:00,105.35,106.06,105.35,105.77,19428.0,100.9703,101.6508,100.9703,101.3728,19428.0
2022-11-02 10:30:00,105.8,106.05,105.52,105.79,15935.0,101.4016,101.6412,101.1332,101.392,15935.0
2022-11-02 11:00:00,105.81,106.17,105.18,105.95,41447.0,101.4112,101.7562,100.8074,101.5453,41447.0
2022-11-02 11:30:00,105.9,106.22,105.03,105.03,34700.0,101.4974,101.8041,100.6636,100.6636,34700.0
2022-11-02 12:00:00,105.02,105.31,104.77,105.02,16936.0,100.654,100.932,100.4144,100.654,16936.0
2022-11-02 12:30:00,104.97,105.09,104.65,105.02,19895.0,100.6061,100.7211,100.2994,100.654,19895.0
2022-11-02 13:00:00,104.91,104.98,104.82,104.93,8898.0,100.5486,100.6157,100.4623,100.5677,8898.0
2022-11-02 13:30:00,104.94,105.4,104.89,105.18,21345.0,100.5773,101.0182,100.5294,100.8074,21345.0
2022-11-02 14:00:00,105.22,106.44,105.05,105.93,106483.0,100.8457,102.015,100.6828,101.5262,106483.0
2022-11-02 14:30:00,106.0,106.03,103.26,104.04,63330.0,101.5933,101.622,98.9672,99.7147,63330.0
2022-11-02 15:00:00,103.97,104.64,102.48,102.58,85590.0,99.6477,100.2898,98.2196,98.3154,85590.0
2022-11-02 15:30:00,102.55,102.72,101.85,101.89,217577.0,98.2867,98.4496,97.6158,97.6541,217577.0
2022-11-03 09:30:00,100.72,101.64,100.19,101.28,48252.0,96.5328,97.4145,96.0248,97.0695,48252.0
2022-11-03 10:00:00,101.37,102.65,101.25,102.39,89404.0,97.1557,98.3825,97.0407,98.1333,89404.0
2022-11-03 10:30:00,102.29,102.92,101.35,102.84,20450.0,98.0375,98.6413,97.1366,98.5646,20450.0
2022-11-03 11:00:00,102.79,102.91,102.26,102.65,22003.0,98.5167,98.6317,98.0087,98.3825,22003.0
2022-11-03 11:30:00,102.61,102.74,102.2,102.36,51435.0,98.3442,98.4688,97.9512,98.1046,51435.0
2022-11-03 12:00:00,102.37,102.9,102.19,102.57,47042.0,98.1142,98.6221,97.9417,98.3059,47042.0
2022-11-03 12:30:00,102.58,102.79,102.31,102.69,26240.0,98.3154,98.5167,98.0567,98.4209,26240.0
2022-11-03 13:00:00,102.67,102.69,102.13,102.34,45632.0,98.4017,98.4209,97.8842,98.0854,45632.0
2022-11-03 13:30:00,102.4,102.47,101.98,101.98,47815.0,98.1429,98.21,97.7404,97.7404,47815.0
2022-11-03 14:00:00,102.05,102.97,101.84,102.94,44533.0,97.8075,98.6892,97.6062,98.6605,44533.0
2022-11-03 14:30:00,102.94,103.18,102.88,103.0,20686.0,98.6605,98.8905,98.603,98.718,20686.0
2022-11-03 15:00:00,103.0,103.0,102.59,102.9,40607.0,98.718,98.718,98.325,98.6221,40607.0
2022-11-03 15:30:00,102.9,103.01,102.11,102.34,121682.0,98.6221,98.7276,97.865,98.0854,121682.0
2022-11-04 09:30:00,104.1,104.77,102.36,103.11,36268.0,99.7723,100.4144,98.1046,98.8234,36268.0
2022-11-04 10:00:00,103.16,103.6,102.63,103.56,19258.0,98.8713,99.293,98.3634,99.2547,19258.0
2022-11-04 10:30:00,103.59,103.87,102.94,103.03,21614.0,99.2835,99.5518,98.6605,98.7467,21614.0
2022-11-04 11:00:00,103.12,103.41,102.66,102.66,14792.0,98.833,99.1109,98.3921,98.3921,14792.0
2022-11-04 11:30:00,102.67,102.95,101.46,101.6,28412.0,98.4017,98.6701,97.242,97.3762,28412.0
2022-11-04 12:00:00,101.73,101.74,101.31,101.45,27754.0,97.5008,97.5104,97.0982,97.2324,27754.0
2022-11-04 12:30:00,101.35,101.45,100.88,101.42,17045.0,97.1366,97.2324,96.6861,97.2037,17045.0
2022-11-04 13:00:00,101.45,101.75,101.08,101.56,25853.0,97.2324,97.52,96.8778,97.3378,25853.0
2022-11-04 13:30:00,101.5,101.57,101.03,101.26,20787.0,97.2803,97.3474,96.8299,97.0503,20787.0
2022-11-04 14:00:00,101.31,102.2,101.31,102.01,29651.0,97.0982,97.9512,97.0982,97.7691,29651.0
2022-11-04 14:30:00,102.07,102.78,102.0,102.69,18541.0,97.8266,98.5071,97.7596,98.4209,18541.0
2022-11-04 15:00:00,102.7,103.02,102.6,102.77,21824.0,98.4305,98.7372,98.3346,98.4975,21824.0
2022-11-04 15:30:00,102.71,103.31,102.67,103.12,115561.0,98.44,99.0151,98.4017,98.833,115561.0
2022-11-07 09:30:00,103.5,104.24,102.76,103.52,26879.0,99.1972,99.9064,98.488,99.2164,26879.0
2022-11-07 10:00:00,103.41,104.94,103.4,104.87,24197.0,99.1109,100.5773,99.1014,100.5102,24197.0
2022-11-07 10:30:00,104.91,105.8,104.77,105.8,36839.0,100.5486,101.4016,100.4144,101.4016,36839.0
2022-11-07 11:00:00,105.7,105.77,105.08,105.57,28136.0,101.3057,101.3728,100.7115,101.1811,28136.0
2022-11-07 11:30:00,105.6,105.92,105.15,105.18,32476.0,101.2099,101.5166,100.7786,100.8074,32476.0
2022-11-07 12:00:00,105.29,105.78,105.13,105.78,13053.0,100.9128,101.3824,100.7594,101.3824,13053.0
2022-11-07 12:30:00,105.81,105.81,105.29,105.44,7417.0,101.4112,101.4112,100.9128,101.0565,7417.0
2022-11-07 13:00:00,105.48,105.76,105.38,105.68,16158.0,101.0949,101.3632,100.999,101.2866,16158.0
2022-11-07 13:30:00,105.69,106.26,105.69,106.17,19216.0,101.2962,101.8425,101.2962,101.7562,19216.0
2022-11-07 14:00:00,106.19,106.8,106.07,106.8,34758.0,101.7754,102.36,101.6604,102.36,34758.0
2022-11-07 14:30:00,106.79,107.0,106.65,106.65,28493.0,102.3504,102.5517,102.2162,102.2162,28493.0
2022-11-07 15:00:00,106.67,106.93,106.67,106.86,30172.0,102.2354,102.4846,102.2354,102.4175,30172.0
2022-11-07 15:30:00,106.85,107.35,106.81,107.06,143322.0,102.4079,102.8871,102.3696,102.6092,143322.0
2022-11-08 09:30:00,107.55,107.55,106.5,107.09,13460.0,103.0788,103.0788,102.0725,102.638,13460.0
2022-11-08 10:00:00,107.21,108.64,107.05,108.51,22785.0,102.753,104.1235,102.5996,103.9989,22785.0
2022-11-08 10:30:00,108.57,108.62,108.27,108.35,18705.0,104.0564,104.1043,103.7689,103.8456,18705.0
2022-11-08 11:00:00,108.34,108.77,108.28,108.55,14318.0,103.836,104.2481,103.7785,104.0373,14318.0
2022-11-08 11:30:00,108.48,108.96,108.44,108.84,23805.0,103.9702,104.4302,103.9318,104.3152,23805.0
2022-11-08 12:00:00,108.84,109.24,108.78,108.93,34376.0,104.3152,104.6986,104.2577,104.4015,34376.0
2022-11-08 12:30:00,108.92,108.92,108.35,108.49,24187.0,104.3919,104.3919,103.8456,103.9797,24187.0
2022-11-08 13:00:00,108.48,108.62,107.47,107.47,23568.0,103.9702,104.1043,103.0022,103.0022,23568.0
2022-11-08 13:30:00,107.42,107.65,106.99,106.99,19278.0,102.9542,103.1747,102.5421,102.5421,19278.0
2022-11-08 14:00:00,107.07,107.12,105.96,105.98,16096.0,102.6188,102.6667,101.5549,101.5741,16096.0
2022-11-08 14:30:00,105.99,106.97,105.73,106.94,24244.0,101.5837,102.5229,101.3345,102.4942,24244.0
2022-11-08 15:00:00,106.94,107.41,106.88,107.41,24385.0,102.4942,102.9446,102.4367,102.9446,24385.0
2022-11-08 15:30:00,107.38,107.48,106.65,106.79,80809.0,102.9159,103.0117,102.2162,102.3504,80809.0
2022-11-09 09:30:00,105.92,105.92,105.12,105.31,15414.0,101.5166,101.5166,100.7498,100.932,15414.0
2022-11-09 10:00:00,105.36,106.72,105.35,106.36,18507.0,100.9799,102.2833,100.9703,101.9383,18507.0
2022-11-09 10:30:00,106.42,106.42,105.03,105.29,21825.0,101.9958,101.9958,100.6636,100.9128,21825.0
2022-11-09 11:00:00,105.45,105.5,104.77,104.89,32604.0,101.0661,101.1141,100.4144,100.5294,32604.0
2022-11-09 11:30:00,104.78,105.35,104.72,105.16,7712.0,100.424,100.9703,100.3665,100.7882,7712.0
2022-11-09 12:00:00,105.07,105.2,104.89,104.97,6585.0,100.7019,100.8265,100.5294,100.6061,6585.0
2022-11-09 12:30:00,104.88,105.08,104.83,104.97,9233.0,100.5198,100.7115,100.4719,100.6061,9233.0
2022-11-09 13:00:00,105.05,105.1,104.75,104.98,8058.0,100.6828,100.7307,100.3952,100.6157,8058.0
2022-11-09 13:30:00,104.97,104.98,104.31,104.57,7729.0,100.6061,100.6157,99.9735,100.2227,7729.0
2022-11-09 14:00:00,104.58,104.97,104.58,104.64,6297.0,100.2323,100.6061,100.2323,100.2898,6297.0
2022-11-09 14:30:00,104.61,104.61,103.98,104.05,35551.0,100.2611,100.2611,99.6572,99.7243,35551.0
2022-11-09 15:00:00,104.15,104.92,104.1,104.63,33222.0,99.8202,100.5582,99.7723,100.2802,33222.0
2022-11-09 15:30:00,104.63,104.73,104.34,104.42,99459.0,100.2802,100.3761,100.0023,100.079,99459.0
2022-11-10 09:30:00,108.79,112.43,107.79,112.43,120199.0,104.2673,107.756,103.3088,107.756,120199.0
2022-11-10 10:00:00,112.43,113.68,112.07,113.56,142839.0,107.756,108.954,107.4109,108.839,142839.0
2022-11-10 10:30:00,113.6,114.23,112.89,114.13,46543.0,108.8773,109.4811,108.1968,109.3853,46543.0
2022-11-10 11:00:00,114.09,114.1,113.25,113.25,44204.0,109.3469,109.3565,108.5419,108.5419,44204.0
2022-11-10 11:30:00,113.37,113.53,112.81,112.81,21009.0,108.6569,108.8102,108.1202,108.1202,21009.0
2022-11-10 12:00:00,112.83,112.99,112.31,112.36,32738.0,108.1393,108.2927,107.6409,107.6889,32738.0
2022-11-10 12:30:00,112.28,112.28,111.69,112.09,142919.0,107.6122,107.6122,107.0467,107.4301,142919.0
2022-11-10 13:00:00,112.04,112.65,112.03,112.51,19280.0,107.3822,107.9668,107.3726,107.8326,19280.0
2022-11-10 13:30:00,112.53,112.97,112.44,112.96,26708.0,107.8518,108.2735,107.7655,108.2639,26708.0
2022-11-10 14:00:00,112.95,113.55,112.92,112.92,24700.0,108.2543,108.8294,108.2256,108.2256,24700.0
2022-11-10 14:30:00,112.91,113.33,112.8,113.33,25546.0,108.216,108.6185,108.1106,108.6185,25546.0
2022-11-10 15:00:00,113.33,113.95,113.23,113.86,41862.0,108.6185,109.2128,108.5227,109.1265,41862.0
2022-11-10 15:30:00,113.88,114.12,113.74,113.9,121575.0,109.1457,109.3757,109.0115,109.1648,121575.0
2022-11-11 09:30:00,114.32,116.16,114.24,115.95,37262.0,109.5674,111.3309,109.4907,111.1296,37262.0
2022-11-11 10:00:00,115.87,116.98,115.36,116.65,56282.0,111.0529,112.1168,110.5641,111.8005,56282.0
2022-11-11 10:30:00,116.5,116.9,116.07,116.26,18283.0,111.6567,112.0401,111.2446,111.4267,18283.0
2022-11-11 11:00:00,116.11,116.48,115.55,115.73,18193.0,111.283,111.6376,110.7462,110.9188,18193.0
2022-11-11 11:30:00,115.63,115.86,115.04,115.08,26563.0,110.8229,111.0434,110.2574,110.2958,26563.0
2022-11-11 12:00:00,114.99,115.43,114.81,115.13,15586.0,110.2095,110.6312,110.037,110.3437,15586.0
2022-11-11 12:30:00,115.17,115.2,114.4,114.53,40361.0,110.382,110.4108,109.6441,109.7686,40361.0
2022-11-11 13:00:00,114.57,114.75,114.12,114.31,20935.0,109.807,109.9795,109.3757,109.5578,20935.0
2022-11-11 13:30:00,114.28,114.4,113.9,114.09,24770.0,109.529,109.6441,109.1648,109.3469,24770.0
2022-11-11 14:00:00,114.11,114.48,113.7,114.47,88759.0,109.3661,109.7207,108.9732,109.7111,88759.0
2022-11-11 14:30:00,114.44,114.64,113.88,113.93,31290.0,109.6824,109.8741,109.1457,109.1936,31290.0
2022-11-11 15:00:00,113.88,113.88,113.17,113.62,40191.0,109.1457,109.1457,108.4652,108.8965,40191.0
2022-11-11 15:30:00,113.6,113.81,113.35,113.57,150662.0,108.8773,109.0786,108.6377,108.8486,150662.0
2022-11-14 09:30:00,112.87,113.98,112.48,113.61,28742.0,108.1777,109.2415,107.8039,108.8869,28742.0
2022-11-14 10:00:00,113.78,113.81,112.84,112.89,22401.0,109.0498,109.0786,108.1489,108.1968,22401.0
2022-11-14 10:30:00,113.01,113.5,112.94,113.01,8882.0,108.3118,108.7815,108.2447,108.3118,8882.0
2022-11-14 11:00:00,113.02,113.07,112.06,112.23,14806.0,108.3214,108.3693,107.4013,107.5643,14806.0
2022-11-14 11:30:00,112.28,112.75,112.17,112.59,7756.0,107.6122,108.0626,107.5068,107.9093,7756.0
2022-11-14 12:00:00,112.56,112.73,112.44,112.7,6692.0,107.8805,108.0435,107.7655,108.0147,6692.0
2022-11-14 12:30:00,112.7,112.9,112.69,112.69,5366.0,108.0147,108.2064,108.0051,108.0051,5366.0
2022-11-14 13:00:00,112.64,113.08,112.59,112.99,12811.0,107.9572,108.3789,107.9093,108.2927,12811.0
2022-11-14 13:30:00,112.94,112.94,112.71,112.73,11652.0,108.2447,108.2447,108.0243,108.0435,11652.0
2022-11-14 14:00:00,112.73,112.87,112.33,112.34,13005.0,108.0435,108.1777,107.6601,107.6697,13005.0
2022-11-14 14:30:00,112.36,112.43,111.98,111.98,20323.0,107.6889,107.756,107.3247,107.3247,20323.0
2022-11-14 15:00:00,112.03,112.23,111.46,111.58,25651.0,107.3726,107.5643,106.8263,106.9413,25651.0
2022-11-14 15:30:00,111.55,111.61,110.79,111.0,99838.0,106.9125,106.97,106.1841,106.3854,99838.0
2022-11-15 09:30:00,112.83,113.76,111.64,112.47,16033.0,108.1393,109.0307,106.9988,107.7943,16033.0
2022-11-15 10:00:00,112.59,113.03,112.0,112.77,24780.0,107.9093,108.331,107.3438,108.0818,24780.0
2022-11-15 10:30:00,112.77,113.11,112.57,112.87,14900.0,108.0818,108.4077,107.8901,108.1777,14900.0
2022-11-15 11:00:00,112.77,113.03,112.52,112.71,16503.0,108.0818,108.331,107.8422,108.0243,16503.0
2022-11-15 11:30:00,112.81,113.2,112.76,113.09,8719.0,108.1202,108.4939,108.0722,108.3885,8719.0
2022-11-15 12:00:00,113.14,113.14,112.62,112.63,10357.0,108.4364,108.4364,107.9381,107.9476,10357.0
2022-11-15 12:30:00,112.64,112.87,112.33,112.69,17106.0,107.9572,108.1777,107.6601,108.0051,17106.0
2022-11-15 13:00:00,112.79,112.85,111.88,111.97,11012.0,108.101,108.1585,107.2288,107.3151,11012.0
2022-11-15 13:30:00,111.82,112.21,111.63,112.04,13843.0,107.1713,107.5451,106.9892,107.3822,13843.0
2022-11-15 14:00:00,111.96,112.73,111.54,112.6,14107.0,107.3055,108.0435,106.903,107.9189,14107.0
2022-11-15 14:30:00,112.62,112.74,112.22,112.54,17322.0,107.9381,108.0531,107.5547,107.8614,17322.0
2022-11-15 15:00:00,112.56,112.84,112.48,112.66,18105.0,107.8805,108.1489,107.8039,107.9764,18105.0
2022-11-15 15:30:00,112.66,112.9,112.34,112.64,72744.0,107.9764,108.2064,107.6697,107.9572,72744.0
2022-11-16 09:30:00,112.39,112.82,111.12,111.33,24765.0,107.7176,108.1297,106.5004,106.7017,24765.0
2022-11-16 10:00:00,111.32,112.31,111.08,111.33,11386.0,106.6921,107.6409,106.4621,106.7017,11386.0
2022-11-16 10:30:00,111.44,111.75,110.56,110.67,13588.0,106.8071,107.1042,105.9637,106.0691,13588.0
2022-11-16 11:00:00,110.67,110.71,110.22,110.38,23476.0,106.0691,106.1075,105.6378,105.7912,23476.0
2022-11-16 11:30:00,110.44,110.49,110.17,110.42,7040.0,105.8487,105.8966,105.5899,105.8295,7040.0
2022-11-16 12:00:00,110.41,110.57,110.26,110.56,7497.0,105.8199,105.9733,105.6762,105.9637,7497.0
2022-11-16 12:30:00,110.49,110.75,110.49,110.56,7999.0,105.8966,106.1458,105.8966,105.9637,7999.0
2022-11-16 13:00:00,110.52,110.67,110.51,110.54,10033.0,105.9254,106.0691,105.9158,105.9445,10033.0
2022-11-16 13:30:00,110.49,110.92,110.29,110.62,22600.0,105.8966,106.3087,105.7049,106.0212,22600.0
2022-11-16 14:00:00,110.54,111.03,110.53,111.03,6447.0,105.9445,106.4142,105.9349,106.4142,6447.0
2022-11-16 14:30:00,111.01,111.06,110.57,110.95,29071.0,106.395,106.4429,105.9733,106.3375,29071.0
2022-11-16 15:00:00,111.09,111.18,110.73,110.92,13467.0,106.4717,106.5579,106.1266,106.3087,13467.0
2022-11-16 15:30:00,110.97,111.23,110.8,110.99,55515.0,106.3566,106.6058,106.1937,106.3758,55515.0
2022-11-17 09:30:00,109.42,109.42,108.05,108.06,27880.0,104.8711,104.8711,103.558,103.5676,27880.0
2022-11-17 10:00:00,107.92,108.84,107.91,108.44,21148.0,103.4334,104.3152,103.4239,103.9318,21148.0
2022-11-17 10:30:00,108.34,108.34,107.72,107.73,7932.0,103.836,103.836,103.2418,103.2513,7932.0
2022-11-17 11:00:00,107.73,108.67,107.73,108.54,16412.0,103.2513,104.1523,103.2513,104.0277,16412.0
2022-11-17 11:30:00,108.55,109.51,108.47,109.42,18339.0,104.0373,104.9573,103.9606,104.8711,18339.0
2022-11-17 12:00:00,109.54,109.78,109.36,109.54,7150.0,104.9861,105.2161,104.8136,104.9861,7150.0
2022-11-17 12:30:00,109.48,109.98,109.43,109.88,7028.0,104.9286,105.4078,104.8807,105.312,7028.0
2022-11-17 13:00:00,109.76,109.83,109.64,109.72,5301.0,105.197,105.264,105.0819,105.1586,5301.0
2022-11-17 13:30:00,109.72,110.21,109.66,110.03,9680.0,105.1586,105.6282,105.1011,105.4557,9680.0
2022-11-17 14:00:00,110.18,110.18,109.69,109.82,8199.0,105.5995,105.5995,105.1299,105.2545,8199.0
2022-11-17 14:30:00,109.77,110.11,109.75,110.04,7884.0,105.2065,105.5324,105.1874,105.4653,7884.0
2022-11-17 15:00:00,110.09,110.33,109.9,109.99,19713.0,105.5132,105.7433,105.3311,105.4174,19713.0
2022-11-17 15:30:00,109.98,110.79,109.98,110.77,100108.0,105.4078,106.1841,105.4078,106.165,100108.0
2022-11-18 09:30:00,112.41,112.92,111.53,111.66,37322.0,107.7368,108.2256,106.8934,107.018,37322.0
2022-11-18 10:00:00,111.34,112.6,111.18,112.53,26055.0,106.7113,107.9189,106.5579,107.8518,26055.0
2022-11-18 10:30:00,112.45,112.81,112.08,112.18,17382.0,107.7751,108.1202,107.4205,107.5163,17382.0
2022-11-18 11:00:00,112.19,112.7,111.94,112.5,14104.0,107.5259,108.0147,107.2863,107.823,14104.0
2022-11-18 11:30:00,112.62,112.83,112.44,112.65,17053.0,107.9381,108.1393,107.7655,107.9668,17053.0
2022-11-18 12:00:00,112.75,112.78,111.95,112.44,15750.0,108.0626,108.0914,107.2959,107.7655,15750.0
2022-11-18 12:30:00,112.45,112.61,112.19,112.39,14989.0,107.7751,107.9285,107.5259,107.7176,14989.0
2022-11-18 13:00:00,112.35,112.56,112.24,112.56,9669.0,107.6793,107.8805,107.5738,107.8805,9669.0
2022-11-18 13:30:00,112.44,112.66,111.95,111.95,23792.0,107.7655,107.9764,107.2959,107.2959,23792.0
2022-11-18 14:00:00,111.96,112.88,111.96,112.67,22203.0,107.3055,108.1872,107.3055,107.986,22203.0
2022-11-18 14:30:00,112.6,112.62,111.78,111.86,19339.0,107.9189,107.9381,107.133,107.2096,19339.0
2022-11-18 15:00:00,111.86,112.42,111.86,112.38,18525.0,107.2096,107.7464,107.2096,107.708,18525.0
2022-11-18 15:30:00,112.4,113.12,112.28,112.97,144153.0,107.7272,108.4173,107.6122,108.2735,144153.0
2022-11-21 09:30:00,112.68,113.44,112.01,112.65,29186.0,107.9956,108.724,107.3534,107.9668,29186.0
2022-11-21 10:00:00,112.81,113.38,112.42,112.79,18191.0,108.1202,108.6665,107.7464,108.101,18191.0
2022-11-21 10:30:00,112.75,113.22,112.58,113.02,24495.0,108.0626,108.5131,107.8997,108.3214,24495.0
2022-11-21 11:00:00,112.94,113.36,112.9,112.95,25724.0,108.2447,108.6473,108.2064,108.2543,25724.0
2022-11-21 11:30:00,112.95,113.18,112.51,112.6,14793.0,108.2543,108.4748,107.8326,107.9189,14793.0
2022-11-21 12:00:00,112.6,112.93,112.55,112.81,14898.0,107.9189,108.2352,107.871,108.1202,14898.0
2022-11-21 12:30:00,112.87,113.19,112.7,112.82,15888.0,108.1777,108.4844,108.0147,108.1297,15888.0
2022-11-21 13:00:00,112.86,113.17,112.79,112.8,14464.0,108.1681,108.4652,108.101,108.1106,14464.0
2022-11-21 13:30:00,112.92,113.15,112.59,112.69,22695.0,108.2256,108.446,107.9093,108.0051,22695.0
2022-11-21 14:00:00,112.63,112.83,112.34,112.54,16508.0,107.9476,108.1393,107.6697,107.8614,16508.0
2022-11-21 14:30:00,112.52,112.61,112.42,112.59,15027.0,107.8422,107.9285,107.7464,107.9093,15027.0
2022-11-21 15:00:00,112.65,112.71,112.11,112.19,21761.0,107.9668,108.0243,107.4493,107.5259,21761.0
2022-11-21 15:30:00,112.23,112.81,112.21,112.71,73426.0,107.5643,108.1202,107.5451,108.0243,73426.0
2022-11-22 09:30:00,113.29,113.94,112.9,113.76,7578.0,108.5802,109.2032,108.2064,109.0307,7578.0
2022-11-22 10:00:00,113.73,114.1,113.73,113.88,12253.0,109.0019,109.3565,109.0019,109.1457,12253.0
2022-11-22 10:30:00,114.09,114.14,113.47,113.77,10204.0,109.3469,109.3949,108.7527,109.0402,10204.0
2022-11-22 11:00:00,113.74,113.94,113.66,113.81,21261.0,109.0115,109.2032,108.9348,109.0786,21261.0
2022-11-22 11:30:00,113.81,113.82,113.34,113.63,10192.0,109.0786,109.0882,108.6281,108.9061,10192.0
2022-11-22 12:00:00,113.63,113.95,113.52,113.64,13436.0,108.9061,109.2128,108.8006,108.9156,13436.0
2022-11-22 12:30:00,113.7,113.91,113.36,113.43,7185.0,108.9732,109.1744,108.6473,108.7144,7185.0
2022-11-22 13:00:00,113.33,113.71,113.32,113.54,12285.0,108.6185,108.9827,108.609,108.8198,12285.0
2022-11-22 13:30:00,113.61,113.85,113.57,113.81,8863.0,108.8869,109.1169,108.8486,109.0786,8863.0
2022-11-22 14:00:00,113.87,114.01,113.67,113.99,10434.0,109.1361,109.2703,108.9444,109.2511,10434.0
2022-11-22 14:30:00,113.99,114.17,113.86,114.08,14511.0,109.2511,109.4236,109.1265,109.3374,14511.0
2022-11-22 15:00:00,114.08,114.32,113.95,114.18,18170.0,109.3374,109.5674,109.2128,109.4332,18170.0
2022-11-22 15:30:00,114.22,114.36,113.93,113.96,60638.0,109.4715,109.6057,109.1936,109.2223,60638.0
2022-11-23 09:30:00,114.29,114.72,113.56,114.46,6038.0,109.5386,109.9507,108.839,109.7016,6038.0
2022-11-23 10:00:00,114.56,114.75,114.3,114.72,7121.0,109.7974,109.9795,109.5482,109.9507,7121.0
2022-11-23 10:30:00,114.68,114.72,114.42,114.62,7352.0,109.9124,109.9507,109.6632,109.8549,7352.0
2022-11-23 11:00:00,114.64,114.8,114.52,114.59,12106.0,109.8741,110.0274,109.7591,109.8262,12106.0
2022-11-23 11:30:00,114.52,114.64,114.15,114.15,4133.0,109.7591,109.8741,109.4044,109.4044,4133.0
2022-11-23 12:00:00,114.26,114.39,114.22,114.38,7874.0,109.5099,109.6345,109.4715,109.6249,7874.0
2022-11-23 12:30:00,114.38,114.38,113.82,113.9,5389.0,109.6249,109.6249,109.0882,109.1648,5389.0
2022-11-23 13:00:00,113.9,114.32,113.89,114.31,4976.0,109.1648,109.5674,109.1553,109.5578,4976.0
2022-11-23 13:30:00,114.34,114.47,114.25,114.27,7777.0,109.5865,109.7111,109.5003,109.5195,7777.0
2022-11-23 14:00:00,114.33,114.98,114.18,114.59,11567.0,109.577,110.1999,109.4332,109.8262,11567.0
2022-11-23 14:30:00,114.37,114.42,114.15,114.32,8871.0,109.6153,109.6632,109.4044,109.5674,8871.0
2022-11-23 15:00:00,114.25,114.46,114.2,114.28,14027.0,109.5003,109.7016,109.4524,109.529,14027.0
2022-11-23 15:30:00,114.25,114.27,113.79,113.88,40938.0,109.5003,109.5195,109.0594,109.1457,40938.0
2022-11-25 09:30:00,113.42,113.89,112.58,113.89,14997.0,108.7048,109.1553,107.8997,109.1553,14997.0
2022-11-25 10:00:00,113.86,114.37,113.86,114.01,17280.0,109.1265,109.6153,109.1265,109.2703,17280.0
2022-11-25 10:30:00,114.03,114.15,113.65,114.15,8014.0,109.2894,109.4044,108.9252,109.4044,8014.0
2022-11-25 11:00:00,114.1,114.32,113.85,113.91,12682.0,109.3565,109.5674,109.1169,109.1744,12682.0
2022-11-25 11:30:00,113.86,114.22,113.8,114.14,7706.0,109.1265,109.4715,109.069,109.3949,7706.0
2022-11-25 12:00:00,114.14,114.23,113.94,114.12,6484.0,109.3949,109.4811,109.2032,109.3757,6484.0
2022-11-25 12:30:00,114.12,114.32,113.89,114.28,17461.0,109.3757,109.5674,109.1553,109.529,17461.0
2022-11-28 09:30:00,113.41,113.77,113.08,113.22,6482.0,108.6952,109.0402,108.3789,108.5131,6482.0
2022-11-28 10:00:00,113.27,113.81,113.15,113.64,16983.0,108.561,109.0786,108.446,108.9156,16983.0
2022-11-28 10:30:00,113.54,113.77,113.25,113.44,9204.0,108.8198,109.0402,108.5419,108.724,9204.0
2022-11-28 11:00:00,113.47,113.56,112.93,113.09,11899.0,108.7527,108.839,108.2352,108.3885,11899.0
2022-11-28 11:30:00,113.13,113.33,113.07,113.14,7564.0,108.4268,108.6185,108.3693,108.4364,7564.0
2022-11-28 12:00:00,113.06,113.12,112.61,112.84,8325.0,108.3598,108.4173,107.9285,108.1489,8325.0
2022-11-28 12:30:00,112.79,112.89,112.25,112.28,15900.0,108.101,108.1968,107.5834,107.6122,15900.0
2022-11-28 13:00:00,112.28,112.44,112.14,112.44,11111.0,107.6122,107.7655,107.478,107.7655,11111.0
2022-11-28 13:30:00,112.48,112.77,112.34,112.51,13650.0,107.8039,108.0818,107.6697,107.8326,13650.0
2022-11-28 14:00:00,112.48,112.66,112.26,112.28,17734.0,107.8039,107.9764,107.593,107.6122,17734.0
2022-11-28 14:30:00,112.27,112.38,112.08,112.08,16897.0,107.6026,107.708,107.4205,107.4205,16897.0
2022-11-28 15:00:00,112.12,112.15,111.61,111.65,21725.0,107.4588,107.4876,106.97,107.0084,21725.0
2022-11-28 15:30:00,111.68,112.34,111.65,112.25,76435.0,107.0371,107.6697,107.0084,107.5834,76435.0
2022-11-29 09:30:00,111.82,112.86,111.82,112.49,5804.0,107.1713,108.1681,107.1713,107.8135,5804.0
2022-11-29 10:00:00,112.34,112.55,112.15,112.16,9181.0,107.6697,107.871,107.4876,107.4972,9181.0
2022-11-29 10:30:00,112.37,112.41,112.07,112.17,6869.0,107.6984,107.7368,107.4109,107.5068,6869.0
2022-11-29 11:00:00,112.14,112.17,111.34,111.45,9137.0,107.478,107.5068,106.7113,106.8167,9137.0
2022-11-29 11:30:00,111.47,111.51,111.15,111.25,8135.0,106.8359,106.8742,106.5292,106.625,8135.0
2022-11-29 12:00:00,111.28,111.33,111.06,111.15,7229.0,106.6538,106.7017,106.4429,106.5292,7229.0
2022-11-29 12:30:00,111.2,111.52,111.14,111.48,8039.0,106.5771,106.8838,106.5196,106.8454,8039.0
2022-11-29 13:00:00,111.5,111.69,111.45,111.51,5970.0,106.8646,107.0467,106.8167,106.8742,5970.0
2022-11-29 13:30:00,111.48,111.73,111.42,111.63,11481.0,106.8454,107.0851,106.7879,106.9892,11481.0
2022-11-29 14:00:00,111.63,111.73,111.16,111.2,10779.0,106.9892,107.0851,106.5387,106.5771,10779.0
2022-11-29 14:30:00,111.18,111.2,110.79,110.87,9432.0,106.5579,106.5771,106.1841,106.2608,9432.0
2022-11-29 15:00:00,110.94,111.14,110.84,110.96,11892.0,106.3279,106.5196,106.2321,106.3471,11892.0
2022-11-29 15:30:00,110.98,111.19,110.74,110.77,50453.0,106.3662,106.5675,106.1362,106.165,50453.0
2022-11-30 09:30:00,110.35,110.44,109.1,109.44,7666.0,105.7624,105.8487,104.5644,104.8903,7666.0
2022-11-30 10:00:00,109.43,109.65,108.93,108.93,9879.0,104.8807,105.0915,104.4015,104.4015,9879.0
2022-11-30 10:30:00,108.92,109.23,108.76,109.07,5285.0,104.3919,104.689,104.2385,104.5356,5285.0
2022-11-30 11:00:00,109.1,109.4,108.83,109.4,9182.0,104.5644,104.8519,104.3056,104.8519,9182.0
2022-11-30 11:30:00,109.45,109.73,109.2,109.35,6510.0,104.8998,105.1682,104.6602,104.804,6510.0
2022-11-30 12:00:00,109.34,109.59,109.25,109.45,4908.0,104.7944,105.034,104.7082,104.8998,4908.0
2022-11-30 12:30:00,109.48,109.53,109.3,109.49,6873.0,104.9286,104.9765,104.7561,104.9382,6873.0
2022-11-30 13:00:00,109.5,109.75,109.47,109.69,6905.0,104.9478,105.1874,104.919,105.1299,6905.0
2022-11-30 13:30:00,109.63,111.01,109.57,111.0,8308.0,105.0724,106.395,105.0148,106.3854,8308.0
2022-11-30 14:00:00,111.03,111.99,111.03,111.83,18336.0,106.4142,107.3342,106.4142,107.1809,18336.0
2022-11-30 14:30:00,111.82,111.87,111.55,111.79,14381.0,107.1713,107.2192,106.9125,107.1426,14381.0
2022-11-30 15:00:00,111.83,112.54,111.78,112.54,23106.0,107.1809,107.8614,107.133,107.8614,23106.0
2022-11-30 15:30:00,112.49,113.67,112.36,113.64,125840.0,107.8135,108.9444,107.6889,108.9156,125840.0
2022-12-01 09:30:00,115.12,116.18,114.18,115.45,21800.0,110.3341,111.3501,109.4332,110.6504,21800.0
2022-12-01 10:00:00,115.57,115.78,114.0,114.06,22150.0,110.7654,110.9667,109.2607,109.3182,22150.0
2022-12-01 10:30:00,114.03,114.98,114.01,114.98,12394.0,109.2894,110.1999,109.2703,110.1999,12394.0
2022-12-01 11:00:00,115.09,115.09,114.34,114.48,10271.0,110.3054,110.3054,109.5865,109.7207,10271.0
2022-12-01 11:30:00,114.54,114.79,114.37,114.7,10988.0,109.7782,110.0178,109.6153,109.9316,10988.0
2022-12-01 12:00:00,114.66,114.73,114.19,114.72,10948.0,109.8932,109.9603,109.4428,109.9507,10948.0
2022-12-01 12:30:00,114.71,114.84,114.59,114.73,9439.0,109.9412,110.0658,109.8262,109.9603,9439.0
2022-12-01 13:00:00,114.77,114.81,114.44,114.5,10778.0,109.9987,110.037,109.6824,109.7399,10778.0
2022-12-01 13:30:00,114.56,114.83,114.43,114.69,9086.0,109.7974,110.0562,109.6728,109.922,9086.0
2022-12-01 14:00:00,114.68,114.68,114.23,114.45,10117.0,109.9124,109.9124,109.4811,109.692,10117.0
2022-12-01 14:30:00,114.45,114.58,114.25,114.47,15443.0,109.692,109.8166,109.5003,109.7111,15443.0
2022-12-01 15:00:00,114.48,114.57,114.27,114.39,14048.0,109.7207,109.807,109.5195,109.6345,14048.0
2022-12-01 15:30:00,114.4,114.87,114.01,114.05,85197.0,109.6441,110.0945,109.2703,109.3086,85197.0
2022-12-02 09:30:00,112.63,113.61,112.44,113.25,13598.0,107.9476,108.8869,107.7655,108.5419,13598.0
2022-12-02 10:00:00,113.6,113.88,113.27,113.44,7977.0,108.8773,109.1457,108.561,108.724,7977.0
2022-12-02 10:30:00,113.44,113.87,113.43,113.75,5953.0,108.724,109.1361,108.7144,109.0211,5953.0
2022-12-02 11:00:00,113.76,114.61,113.65,114.51,12979.0,109.0307,109.8453,108.9252,109.7495,12979.0
2022-12-02 11:30:00,114.55,114.57,114.23,114.27,4433.0,109.7878,109.807,109.4811,109.5195,4433.0
2022-12-02 12:00:00,114.25,114.55,114.16,114.36,3208.0,109.5003,109.7878,109.414,109.6057,3208.0
2022-12-02 12:30:00,114.38,114.39,113.98,113.98,4819.0,109.6249,109.6345,109.2415,109.2415,4819.0
2022-12-02 13:00:00,114.04,114.27,113.86,114.09,11622.0,109.299,109.5195,109.1265,109.3469,11622.0
2022-12-02 13:30:00,114.05,114.32,114.0,114.29,11104.0,109.3086,109.5674,109.2607,109.5386,11104.0
2022-12-02 14:00:00,114.3,114.37,114.04,114.3,8828.0,109.5482,109.6153,109.299,109.5482,8828.0
2022-12-02 14:30:00,114.29,114.76,114.26,114.76,5455.0,109.5386,109.9891,109.5099,109.9891,5455.0
2022-12-02 15:00:00,114.76,115.02,114.57,114.61,8847.0,109.9891,110.2383,109.807,109.8453,8847.0
2022-12-02 15:30:00,114.62,114.67,114.05,114.55,45958.0,109.8549,109.9028,109.3086,109.7878,45958.0
2022-12-05 09:30:00,112.27,112.28,111.78,111.83,16771.0,107.6026,107.6122,107.133,107.1809,16771.0
2022-12-05 10:00:00,111.83,112.13,111.19,111.66,7173.0,107.1809,107.4684,106.5675,107.018,7173.0
2022-12-05 10:30:00,111.73,112.19,111.73,112.09,9341.0,107.0851,107.5259,107.0851,107.4301,9341.0
2022-12-05 11:00:00,112.46,112.49,111.43,111.52,15134.0,107.7847,107.8135,106.7975,106.8838,15134.0
2022-12-05 11:30:00,111.52,111.58,110.74,110.81,32138.0,106.8838,106.9413,106.1362,106.2033,32138.0
2022-12-05 12:00:00,110.72,110.8,109.88,109.95,105180.0,106.117,106.1937,105.312,105.3791,105180.0
2022-12-05 12:30:00,109.89,110.08,109.7,109.94,19470.0,105.3215,105.5036,105.1394,105.3695,19470.0
2022-12-05 13:00:00,109.99,110.17,109.88,109.97,32373.0,105.4174,105.5899,105.312,105.3982,32373.0
2022-12-05 13:30:00,110.01,110.47,109.96,110.16,29123.0,105.4366,105.8774,105.3886,105.5803,29123.0
2022-12-05 14:00:00,110.17,110.52,110.13,110.33,11336.0,105.5899,105.9254,105.5516,105.7433,11336.0
2022-12-05 14:30:00,110.35,110.58,110.17,110.48,16967.0,105.7624,105.9829,105.5899,105.887,16967.0
2022-12-05 15:00:00,110.46,110.55,110.32,110.52,13040.0,105.8678,105.9541,105.7337,105.9254,13040.0
2022-12-05 15:30:00,110.5,111.12,110.37,111.08,95730.0,105.9062,106.5004,105.7816,106.4621,95730.0
2022-12-06 09:30:00,111.38,111.38,110.69,110.73,5541.0,106.7496,106.7496,106.0883,106.1266,5541.0
2022-12-06 10:00:00,110.62,110.66,110.23,110.37,10222.0,106.0212,106.0595,105.6474,105.7816,10222.0
2022-12-06 10:30:00,110.18,110.22,109.34,109.35,6265.0,105.5995,105.6378,104.7944,104.804,6265.0
2022-12-06 11:00:00,109.29,109.34,108.51,108.52,10937.0,104.7465,104.7944,103.9989,104.0085,10937.0
2022-12-06 11:30:00,108.57,108.91,108.57,108.79,8474.0,104.0564,104.3823,104.0564,104.2673,8474.0
2022-12-06 12:00:00,108.76,108.87,108.44,108.64,6572.0,104.2385,104.344,103.9318,104.1235,6572.0
2022-12-06 12:30:00,108.66,108.84,108.52,108.52,7391.0,104.1427,104.3152,104.0085,104.0085,7391.0
2022-12-06 13:00:00,108.54,108.61,108.06,108.11,8042.0,104.0277,104.0948,103.5676,103.6155,8042.0
2022-12-06 13:30:00,108.07,108.4,108.01,108.2,6415.0,103.5772,103.8935,103.5197,103.7018,6415.0
2022-12-06 14:00:00,108.18,108.26,107.57,107.57,11614.0,103.6826,103.7593,103.098,103.098,11614.0
2022-12-06 14:30:00,107.56,107.89,107.49,107.88,16185.0,103.0884,103.4047,103.0213,103.3951,16185.0
2022-12-06 15:00:00,107.89,108.39,107.89,108.22,10935.0,103.4047,103.8839,103.4047,103.721,10935.0
2022-12-06 15:30:00,108.25,109.2,108.16,109.19,66394.0,103.7497,104.6602,103.6635,104.6506,66394.0
2022-12-07 09:30:00,109.24,109.83,108.91,109.13,17946.0,104.6986,105.264,104.3823,104.5931,17946.0
2022-12-07 10:00:00,109.07,109.67,108.76,109.09,21231.0,104.5356,105.1107,104.2385,104.5548,21231.0
2022-12-07 10:30:00,109.11,109.3,108.74,109.05,56094.0,104.574,104.7561,104.2194,104.5165,56094.0
2022-12-07 11:00:00,109.02,109.28,108.08,108.16,14306.0,104.4877,104.7369,103.5868,103.6635,14306.0
2022-12-07 11:30:00,108.12,108.46,108.06,108.44,24489.0,103.6251,103.951,103.5676,103.9318,24489.0
2022-12-07 12:00:00,108.4,108.5,108.27,108.3,11829.0,103.8935,103.9893,103.7689,103.7976,11829.0
2022-12-07 12:30:00,108.44,108.64,108.33,108.54,9640.0,103.9318,104.1235,103.8264,104.0277,9640.0
2022-12-07 13:00:00,108.53,108.71,108.31,108.55,13064.0,104.0181,104.1906,103.8072,104.0373,13064.0
2022-12-07 13:30:00,108.54,108.64,108.36,108.38,21537.0,104.0277,104.1235,103.8552,103.8743,21537.0
2022-12-07 14:00:00,108.44,108.56,108.23,108.53,20362.0,103.9318,104.0468,103.7306,104.0181,20362.0
2022-12-07 14:30:00,108.61,108.81,108.41,108.5,21024.0,104.0948,104.2864,103.9031,103.9893,21024.0
2022-12-07 15:00:00,108.47,108.86,108.47,108.75,15827.0,103.9606,104.3344,103.9606,104.2289,15827.0
2022-12-07 15:30:00,108.81,109.25,108.79,109.15,65314.0,104.2864,104.7082,104.2673,104.6123,65314.0
2022-12-08 09:30:00,110.0,111.02,109.77,110.85,14085.0,105.427,106.4046,105.2065,106.2416,14085.0
2022-12-08 10:00:00,110.83,111.79,110.71,111.79,19217.0,106.2225,107.1426,106.1075,107.1426,19217.0
2022-12-08 10:30:00,111.71,112.19,111.58,111.87,19897.0,107.0659,107.5259,106.9413,107.2192,19897.0
2022-12-08 11:00:00,111.93,111.94,111.04,111.51,12650.0,107.2767,107.2863,106.4237,106.8742,12650.0
2022-12-08 11:30:00,111.51,112.02,111.5,111.91,22074.0,106.8742,107.363,106.8646,107.2576,22074.0
2022-12-08 12:00:00,111.89,112.2,111.87,112.08,9624.0,107.2384,107.5355,107.2192,107.4205,9624.0
2022-12-08 12:30:00,111.95,112.02,111.64,111.99,19564.0,107.2959,107.363,106.9988,107.3342,19564.0
2022-12-08 13:00:00,112.07,112.22,112.0,112.12,6754.0,107.4109,107.5547,107.3438,107.4588,6754.0
2022-12-08 13:30:00,112.14,112.31,111.62,111.72,15536.0,107.478,107.6409,106.9796,107.0755,15536.0
2022-12-08 14:00:00,111.69,111.72,111.29,111.43,18446.0,107.0467,107.0755,106.6633,106.7975,18446.0
2022-12-08 14:30:00,111.41,111.48,111.26,111.3,8476.0,106.7784,106.8454,106.6346,106.6729,8476.0
2022-12-08 15:00:00,111.33,111.33,111.02,111.05,11421.0,106.7017,106.7017,106.4046,106.4333,11421.0
2022-12-08 15:30:00,111.03,111.08,110.53,110.88,45630.0,106.4142,106.4621,105.9349,106.2704,45630.0
2022-12-09 09:30:00,110.19,111.44,109.88,111.12,7207.0,105.6091,106.8071,105.312,106.5004,7207.0
2022-12-09 10:00:00,111.38,111.47,110.37,110.59,17307.0,106.7496,106.8359,105.7816,105.9924,17307.0
2022-12-09 10:30:00,110.53,110.75,110.39,110.53,5354.0,105.9349,106.1458,105.8008,105.9349,5354.0
2022-12-09 11:00:00,110.65,110.65,110.14,110.26,8087.0,106.05,106.05,105.5612,105.6762,8087.0
2022-12-09 11:30:00,110.26,110.86,110.26,110.44,20427.0,105.6762,106.2512,105.6762,105.8487,20427.0
2022-12-09 12:00:00,110.45,110.45,110.02,110.11,6620.0,105.8583,105.8583,105.4461,105.5324,6620.0
2022-12-09 12:30:00,110.08,110.36,109.95,110.11,4915.0,105.5036,105.772,105.3791,105.5324,4915.0
2022-12-09 13:00:00,110.07,110.19,109.98,110.18,3069.0,105.4941,105.6091,105.4078,105.5995,3069.0
2022-12-09 13:30:00,110.15,110.15,109.8,109.81,2968.0,105.5707,105.5707,105.2353,105.2449,2968.0
2022-12-09 14:00:00,109.83,109.85,109.58,109.7,6199.0,105.264,105.2832,105.0244,105.1394,6199.0
2022-12-09 14:30:00,109.7,110.15,109.66,110.06,9609.0,105.1394,105.5707,105.1011,105.4845,9609.0
2022-12-09 15:00:00,110.05,110.14,109.63,109.68,19255.0,105.4749,105.5612,105.0724,105.1203,19255.0
2022-12-09 15:30:00,109.69,109.79,109.05,109.05,65200.0,105.1299,105.2257,104.5165,104.5165,65200.0
2022-12-12 09:30:00,109.08,109.85,108.66,108.85,15001.0,104.5452,105.2832,104.1427,104.3248,15001.0
2022-12-12 10:00:00,108.94,109.28,108.32,108.34,17628.0,104.411,104.7369,103.8168,103.836,17628.0
2022-12-12 10:30:00,108.26,108.82,108.2,108.35,14036.0,103.7593,104.296,103.7018,103.8456,14036.0
2022-12-12 11:00:00,108.34,109.07,108.26,108.95,16145.0,103.836,104.5356,103.7593,104.4206,16145.0
2022-12-12 11:30:00,108.89,109.08,108.56,109.01,29925.0,104.3631,104.5452,104.0468,104.4781,29925.0
2022-12-12 12:00:00,109.08,109.35,108.91,109.05,15082.0,104.5452,104.804,104.3823,104.5165,15082.0
2022-12-12 12:30:00,109.04,109.84,108.94,109.84,13350.0,104.5069,105.2736,104.411,105.2736,13350.0
2022-12-12 13:00:00,109.83,109.83,109.45,109.72,9829.0,105.264,105.264,104.8998,105.1586,9829.0
2022-12-12 13:30:00,109.72,110.19,109.71,110.19,12314.0,105.1586,105.6091,105.149,105.6091,12314.0
2022-12-12 14:00:00,110.2,110.81,110.2,110.57,29209.0,105.6187,106.2033,105.6187,105.9733,29209.0
2022-12-12 14:30:00,110.54,110.56,110.15,110.33,31527.0,105.9445,105.9637,105.5707,105.7433,31527.0
2022-12-12 15:00:00,110.4,110.59,110.36,110.5,34291.0,105.8103,105.9924,105.772,105.9062,34291.0
2022-12-12 15:30:00,110.51,110.61,110.0,110.23,113658.0,105.9158,106.0116,105.427,105.6474,113658.0
2022-12-13 09:30:00,114.74,114.81,112.44,113.64,26204.0,109.9699,110.037,107.7655,108.9156,26204.0
2022-12-13 10:00:00,113.59,113.74,112.29,112.64,16175.0,108.8677,109.0115,107.6218,107.9572,16175.0
2022-12-13 10:30:00,112.45,112.8,111.67,111.74,26880.0,107.7751,108.1106,107.0275,107.0946,26880.0
2022-12-13 11:00:00,111.86,112.4,111.73,112.4,36827.0,107.2096,107.7272,107.0851,107.7272,36827.0
2022-12-13 11:30:00,112.34,112.8,111.8,111.96,8236.0,107.6697,108.1106,107.1521,107.3055,8236.0
2022-12-13 12:00:00,112.09,112.34,111.52,111.92,8018.0,107.4301,107.6697,106.8838,107.2672,8018.0
2022-12-13 12:30:00,111.91,111.98,111.29,111.63,5269.0,107.2576,107.3247,106.6633,106.9892,5269.0
2022-12-13 13:00:00,111.66,112.2,111.61,112.18,6778.0,107.018,107.5355,106.97,107.5163,6778.0
2022-12-13 13:30:00,112.24,112.27,111.46,111.78,8467.0,107.5738,107.6026,106.8263,107.133,8467.0
2022-12-13 14:00:00,111.73,111.94,111.44,111.54,7984.0,107.0851,107.2863,106.8071,106.903,7984.0
2022-12-13 14:30:00,111.57,112.05,111.49,111.69,8904.0,106.9317,107.3917,106.855,107.0467,8904.0
2022-12-13 15:00:00,111.67,111.85,111.27,111.85,16497.0,107.0275,107.2001,106.6442,107.2001,16497.0
2022-12-13 15:30:00,111.89,112.2,111.4,111.84,88183.0,107.2384,107.5355,106.7688,107.1905,88183.0
2022-12-14 09:30:00,112.08,112.25,110.87,111.83,56200.0,107.4205,107.5834,106.2608,107.1809,56200.0
2022-12-14 10:00:00,111.31,111.67,111.12,111.4,8383.0,106.6825,107.0275,106.5004,106.7688,8383.0
2022-12-14 10:30:00,111.32,111.72,111.25,111.48,12125.0,106.6921,107.0755,106.625,106.8454,12125.0
2022-12-14 11:00:00,111.48,111.81,111.43,111.57,10614.0,106.8454,107.1617,106.7975,106.9317,10614.0
2022-12-14 11:30:00,111.65,111.65,111.18,111.18,10980.0,107.0084,107.0084,106.5579,106.5579,10980.0
2022-12-14 12:00:00,111.19,111.5,111.14,111.39,20656.0,106.5675,106.8646,106.5196,106.7592,20656.0
2022-12-14 12:30:00,111.34,111.43,111.25,111.32,7649.0,106.7113,106.7975,106.625,106.6921,7649.0
2022-12-14 13:00:00,111.36,111.62,111.31,111.54,11953.0,106.7304,106.9796,106.6825,106.903,11953.0
2022-12-14 13:30:00,111.52,111.93,111.46,111.87,11347.0,106.8838,107.2767,106.8263,107.2192,11347.0
2022-12-14 14:00:00,111.73,111.73,109.98,110.14,41360.0,107.0851,107.0851,105.4078,105.5612,41360.0
2022-12-14 14:30:00,109.95,110.28,109.0,110.09,49657.0,105.3791,105.6953,104.4685,105.5132,49657.0
2022-12-14 15:00:00,110.18,110.82,109.43,109.49,32913.0,105.5995,106.2129,104.8807,104.9382,32913.0
2022-12-14 15:30:00,109.33,110.09,109.18,109.78,62416.0,104.7848,105.5132,104.6411,105.2161,62416.0
2022-12-15 09:30:00,107.64,107.89,106.22,106.28,43772.0,103.5652,103.8058,102.199,102.2567,43772.0
2022-12-15 10:00:00,106.28,106.86,105.81,106.41,25926.0,102.2567,102.8147,101.8045,102.3818,25926.0
2022-12-15 10:30:00,106.32,107.3,106.16,106.76,38086.0,102.2952,103.2381,102.1412,102.7185,38086.0
2022-12-15 11:00:00,106.78,106.87,106.37,106.56,24005.0,102.7378,102.8244,102.3433,102.5261,24005.0
2022-12-15 11:30:00,106.54,106.61,105.77,106.22,28533.0,102.5069,102.5742,101.766,102.199,28533.0
2022-12-15 12:00:00,106.26,106.61,106.1,106.45,13657.0,102.2375,102.5742,102.0835,102.4203,13657.0
2022-12-15 12:30:00,106.58,106.71,106.14,106.15,12570.0,102.5453,102.6704,102.122,102.1316,12570.0
2022-12-15 13:00:00,106.14,106.14,105.81,106.13,14774.0,102.122,102.122,101.8045,102.1124,14774.0
2022-12-15 13:30:00,106.12,106.31,105.7,105.84,12728.0,102.1028,102.2856,101.6987,101.8334,12728.0
2022-12-15 14:00:00,105.77,105.87,105.27,105.45,11894.0,101.766,101.8622,101.2849,101.4581,11894.0
2022-12-15 14:30:00,105.45,106.38,105.43,106.38,22024.0,101.4581,102.3529,101.4389,102.3529,22024.0
2022-12-15 15:00:00,106.38,106.49,105.8,106.11,24664.0,102.3529,102.4587,101.7949,102.0931,24664.0
2022-12-15 15:30:00,106.18,106.27,105.42,105.73,79432.0,102.1605,102.2471,101.4293,101.7275,79432.0
2022-12-16 09:30:00,104.5,105.4,104.15,105.35,76436.0,100.5441,101.41,100.2073,101.3619,76436.0
2022-12-16 10:00:00,105.38,105.38,104.5,104.53,11704.0,101.3908,101.3908,100.5441,100.5729,11704.0
2022-12-16 10:30:00,104.61,104.95,104.36,104.74,15218.0,100.6499,100.977,100.4094,100.775,15218.0
2022-12-16 11:00:00,104.77,104.89,104.34,104.41,18007.0,100.8039,100.9193,100.3901,100.4575,18007.0
2022-12-16 11:30:00,104.45,104.45,103.25,103.29,33780.0,100.496,100.496,99.3414,99.3799,33780.0
2022-12-16 12:00:00,103.32,103.46,103.18,103.45,25807.0,99.4088,99.5435,99.2741,99.5338,25807.0
2022-12-16 12:30:00,103.58,103.93,103.45,103.64,14842.0,99.6589,99.9957,99.5338,99.7166,14842.0
2022-12-16 13:00:00,103.63,103.93,103.59,103.77,13554.0,99.707,99.9957,99.6685,99.8417,13554.0
2022-12-16 13:30:00,103.75,104.0,103.75,103.95,13931.0,99.8225,100.063,99.8225,100.0149,13931.0
2022-12-16 14:00:00,103.92,104.06,103.62,103.66,13100.0,99.986,100.1207,99.6974,99.7359,13100.0
2022-12-16 14:30:00,103.58,103.78,103.36,103.7,23207.0,99.6589,99.8513,99.4472,99.7744,23207.0
2022-12-16 15:00:00,103.67,104.0,103.65,103.91,26414.0,99.7455,100.063,99.7263,99.9764,26414.0
2022-12-16 15:30:00,103.9,104.1,103.5,103.83,130410.0,99.9668,100.1592,99.5819,99.8994,130410.0
2022-12-19 09:30:00,103.33,105.95,103.33,105.63,32858.0,99.4184,101.9392,99.4184,101.6313,32858.0
2022-12-19 10:00:00,105.58,106.03,105.16,105.85,11099.0,101.5832,102.0162,101.1791,101.843,11099.0
2022-12-19 10:30:00,105.96,106.34,105.15,105.19,18966.0,101.9488,102.3144,101.1695,101.208,18966.0
2022-12-19 11:00:00,105.18,105.7,104.96,105.38,17638.0,101.1983,101.6987,100.9867,101.3908,17638.0
2022-12-19 11:30:00,105.3,105.38,104.78,105.08,26895.0,101.3138,101.3908,100.8135,101.1021,26895.0
2022-12-19 12:00:00,105.08,106.08,105.07,105.87,32414.0,101.1021,102.0643,101.0925,101.8622,32414.0
2022-12-19 12:30:00,105.86,106.26,105.7,106.11,16187.0,101.8526,102.2375,101.6987,102.0931,16187.0
2022-12-19 13:00:00,106.16,106.26,105.77,105.78,15841.0,102.1412,102.2375,101.766,101.7756,15841.0
2022-12-19 13:30:00,105.78,105.78,105.19,105.45,25302.0,101.7756,101.7756,101.208,101.4581,25302.0
2022-12-19 14:00:00,105.38,105.44,104.8,104.95,27555.0,101.3908,101.4485,100.8327,100.977,27555.0
2022-12-19 14:30:00,104.97,105.02,104.38,104.65,30120.0,100.9963,101.0444,100.4286,100.6884,30120.0
2022-12-19 15:00:00,104.65,104.85,104.37,104.68,51873.0,100.6884,100.8808,100.419,100.7173,51873.0
2022-12-19 15:30:00,104.72,104.93,104.47,104.58,125618.0,100.7558,100.9578,100.5152,100.6211,125618.0
2022-12-20 09:30:00,104.14,104.93,103.97,104.93,12184.0,100.1977,100.9578,100.0341,100.9578,12184.0
2022-12-20 10:00:00,104.93,105.37,104.78,105.29,11824.0,100.9578,101.3811,100.8135,101.3042,11824.0
2022-12-20 10:30:00,105.27,105.63,105.01,105.28,16755.0,101.2849,101.6313,101.0348,101.2946,16755.0
2022-12-20 11:00:00,105.08,105.49,104.66,104.86,14133.0,101.1021,101.4966,100.698,100.8905,14133.0
2022-12-20 11:30:00,104.88,105.1,104.57,104.85,21477.0,100.9097,101.1214,100.6114,100.8808,21477.0
2022-12-20 12:00:00,104.83,105.08,104.82,104.9,11861.0,100.8616,101.1021,100.852,100.9289,11861.0
2022-12-20 12:30:00,104.95,105.21,104.84,105.08,8831.0,100.977,101.2272,100.8712,101.1021,8831.0
2022-12-20 13:00:00,105.09,105.14,104.88,104.95,7180.0,101.1117,101.1599,100.9097,100.977,7180.0
2022-12-20 13:30:00,104.89,105.09,104.82,104.89,8527.0,100.9193,101.1117,100.852,100.9193,8527.0
2022-12-20 14:00:00,104.84,105.06,104.8,105.05,14447.0,100.8712,101.0829,100.8327,101.0733,14447.0
2022-12-20 14:30:00,105.05,105.05,104.48,104.63,11082.0,101.0733,101.0733,100.5248,100.6692,11082.0
2022-12-20 15:00:00,104.62,104.67,104.38,104.67,23422.0,100.6595,100.7076,100.4286,100.7076,23422.0
2022-12-20 15:30:00,104.67,104.79,104.16,104.49,68635.0,100.7076,100.8231,100.217,100.5345,68635.0
2022-12-21 09:30:00,105.26,105.67,105.01,105.28,24682.0,101.2753,101.6698,101.0348,101.2946,24682.0
2022-12-21 10:00:00,105.36,105.74,104.92,105.27,12479.0,101.3715,101.7371,100.9482,101.2849,12479.0
2022-12-21 10:30:00,105.25,105.69,105.18,105.35,10159.0,101.2657,101.689,101.1983,101.3619,10159.0
2022-12-21 11:00:00,105.36,105.6,105.31,105.51,8810.0,101.3715,101.6024,101.3234,101.5158,8810.0
2022-12-21 11:30:00,105.56,105.73,105.35,105.46,5687.0,101.564,101.7275,101.3619,101.4677,5687.0
2022-12-21 12:00:00,105.44,105.59,105.32,105.34,14480.0,101.4485,101.5928,101.333,101.3523,14480.0
2022-12-21 12:30:00,105.36,106.0,105.36,105.97,9555.0,101.3715,101.9873,101.3715,101.9584,9555.0
2022-12-21 13:00:00,106.04,106.17,105.97,106.04,4102.0,102.0258,102.1509,101.9584,102.0258,4102.0
2022-12-21 13:30:00,106.04,106.41,106.03,106.38,5766.0,102.0258,102.3818,102.0162,102.3529,5766.0
2022-12-21 14:00:00,106.42,106.87,106.42,106.61,13995.0,102.3914,102.8244,102.3914,102.5742,13995.0
2022-12-21 14:30:00,106.49,106.79,106.43,106.55,15095.0,102.4587,102.7474,102.401,102.5165,15095.0
2022-12-21 15:00:00,106.53,106.55,106.3,106.37,13534.0,102.4972,102.5165,102.2759,102.3433,13534.0
2022-12-21 15:30:00,106.28,106.79,106.23,106.76,69360.0,102.2567,102.7474,102.2086,102.7185,69360.0
2022-12-22 09:30:00,105.16,105.16,104.25,104.72,22504.0,101.1791,101.1791,100.3035,100.7558,22504.0
2022-12-22 10:00:00,104.4,104.4,103.91,104.18,11218.0,100.4479,100.4479,99.9764,100.2362,11218.0
2022-12-22 10:30:00,104.07,104.36,103.98,104.14,13199.0,100.1304,100.4094,100.0438,100.1977,13199.0
2022-12-22 11:00:00,104.12,104.31,104.0,104.07,4807.0,100.1785,100.3613,100.063,100.1304,4807.0
2022-12-22 11:30:00,104.18,104.3,103.98,104.16,8065.0,100.2362,100.3517,100.0438,100.217,8065.0
2022-12-22 12:00:00,104.35,104.5,103.95,103.99,13157.0,100.3998,100.5441,100.0149,100.0534,13157.0
2022-12-22 12:30:00,103.98,104.05,103.78,103.9,16234.0,100.0438,100.1111,99.8513,99.9668,16234.0
2022-12-22 13:00:00,103.89,103.89,103.31,103.43,7681.0,99.9572,99.9572,99.3991,99.5146,7681.0
2022-12-22 13:30:00,103.37,103.83,103.3,103.83,6392.0,99.4569,99.8994,99.3895,99.8994,6392.0
2022-12-22 14:00:00,103.78,104.69,103.77,104.69,10287.0,99.8513,100.7269,99.8417,100.7269,10287.0
2022-12-22 14:30:00,104.62,104.81,104.22,104.8,11133.0,100.6595,100.8423,100.2747,100.8327,11133.0
2022-12-22 15:00:00,104.8,105.36,104.56,105.36,21677.0,100.8327,101.3715,100.6018,101.3715,21677.0
2022-12-22 15:30:00,105.33,105.35,104.68,105.22,53544.0,101.3427,101.3619,100.7173,101.2368,53544.0
2022-12-23 09:30:00,104.89,105.24,104.42,104.5,10241.0,100.9193,101.2561,100.4671,100.5441,10241.0
2022-12-23 10:00:00,104.6,105.26,104.5,104.96,4309.0,100.6403,101.2753,100.5441,100.9867,4309.0
2022-12-23 10:30:00,105.19,105.29,104.76,104.76,5418.0,101.208,101.3042,100.7942,100.7942,5418.0
2022-12-23 11:00:00,104.81,104.9,104.28,104.47,14968.0,100.8423,100.9289,100.3324,100.5152,14968.0
2022-12-23 11:30:00,104.64,105.03,104.57,104.99,12234.0,100.6788,101.054,100.6114,101.0155,12234.0
2022-12-23 12:00:00,104.97,105.13,104.9,105.01,7807.0,100.9963,101.1502,100.9289,101.0348,7807.0
2022-12-23 12:30:00,104.94,105.21,104.81,104.85,5382.0,100.9674,101.2272,100.8423,100.8808,5382.0
2022-12-23 13:00:00,104.84,105.19,104.76,104.98,6540.0,100.8712,101.208,100.7942,101.0059,6540.0
2022-12-23 13:30:00,105.06,105.23,104.7,105.07,17160.0,101.0829,101.2464,100.7365,101.0925,17160.0
2022-12-23 14:00:00,105.11,105.2,104.96,105.12,7531.0,101.131,101.2176,100.9867,101.1406,7531.0
2022-12-23 14:30:00,105.12,105.51,105.1,105.49,10750.0,101.1406,101.5158,101.1214,101.4966,10750.0
2022-12-23 15:00:00,105.49,105.58,105.21,105.25,13116.0,101.4966,101.5832,101.2272,101.2657,13116.0
2022-12-23 15:30:00,105.23,105.39,104.94,105.02,78659.0,101.2464,101.4004,100.9674,101.0444,78659.0
2022-12-27 09:30:00,104.93,105.55,104.24,104.68,12126.0,100.9578,101.5543,100.2939,100.7173,12126.0
2022-12-27 10:00:00,104.7,105.66,104.5,105.57,5488.0,100.7365,101.6602,100.5441,101.5736,5488.0
2022-12-27 10:30:00,105.58,105.89,105.58,105.58,5872.0,101.5832,101.8815,101.5832,101.5832,5872.0
2022-12-27 11:00:00,105.61,105.77,105.45,105.66,5225.0,101.6121,101.766,101.4581,101.6602,5225.0
2022-12-27 11:30:00,105.64,105.68,105.4,105.55,8968.0,101.6409,101.6794,101.41,101.5543,8968.0
2022-12-27 12:00:00,105.61,105.64,105.36,105.36,4311.0,101.6121,101.6409,101.3715,101.3715,4311.0
2022-12-27 12:30:00,105.32,105.4,105.2,105.36,4800.0,101.333,101.41,101.2176,101.3715,4800.0
2022-12-27 13:00:00,105.36,105.54,105.34,105.42,6081.0,101.3715,101.5447,101.3523,101.4293,6081.0
2022-12-27 13:30:00,105.41,105.41,104.97,105.04,6682.0,101.4196,101.4196,100.9963,101.0636,6682.0
2022-12-27 14:00:00,105.08,105.32,105.08,105.22,8602.0,101.1021,101.333,101.1021,101.2368,8602.0
2022-12-27 14:30:00,105.24,105.39,105.12,105.36,9606.0,101.2561,101.4004,101.1406,101.3715,9606.0
2022-12-27 15:00:00,105.4,105.96,105.3,105.92,15393.0,101.41,101.9488,101.3138,101.9103,15393.0
2022-12-27 15:30:00,105.97,106.09,105.87,105.96,68840.0,101.9584,102.0739,101.8622,101.9488,68840.0
2022-12-28 09:30:00,106.35,106.8,105.92,106.25,8334.0,102.324,102.757,101.9103,102.2278,8334.0
2022-12-28 10:00:00,106.04,106.39,105.51,105.51,4629.0,102.0258,102.3625,101.5158,101.5158,4629.0
2022-12-28 10:30:00,105.7,105.88,105.42,105.42,3962.0,101.6987,101.8718,101.4293,101.4293,3962.0
2022-12-28 11:00:00,105.54,105.54,105.15,105.29,5531.0,101.5447,101.5447,101.1695,101.3042,5531.0
2022-12-28 11:30:00,105.39,105.44,105.06,105.06,3180.0,101.4004,101.4485,101.0829,101.0829,3180.0
2022-12-28 12:00:00,105.08,105.15,104.57,104.78,5107.0,101.1021,101.1695,100.6114,100.8135,5107.0
2022-12-28 12:30:00,104.73,105.1,104.64,105.1,3556.0,100.7654,101.1214,100.6788,101.1214,3556.0
2022-12-28 13:00:00,105.07,105.35,105.01,105.16,5337.0,101.0925,101.3619,101.0348,101.1791,5337.0
2022-12-28 13:30:00,105.14,105.14,104.74,104.74,8062.0,101.1599,101.1599,100.775,100.775,8062.0
2022-12-28 14:00:00,104.83,104.89,104.53,104.73,6077.0,100.8616,100.9193,100.5729,100.7654,6077.0
2022-12-28 14:30:00,104.67,105.08,104.63,104.83,6835.0,100.7076,101.1021,100.6692,100.8616,6835.0
2022-12-28 15:00:00,104.87,104.87,104.31,104.49,7791.0,100.9001,100.9001,100.3613,100.5345,7791.0
2022-12-28 15:30:00,104.53,104.59,104.13,104.33,51800.0,100.5729,100.6307,100.1881,100.3805,51800.0
2022-12-29 09:30:00,105.09,105.92,104.42,105.52,5900.0,101.1117,101.9103,100.4671,101.5255,5900.0
2022-12-29 10:00:00,105.59,106.06,105.56,105.76,3659.0,101.5928,102.045,101.564,101.7564,3659.0
2022-12-29 10:30:00,105.91,106.05,105.76,105.77,1764.0,101.9007,102.0354,101.7564,101.766,1764.0
2022-12-29 11:00:00,105.78,105.83,105.53,105.78,2941.0,101.7756,101.8237,101.5351,101.7756,2941.0
2022-12-29 11:30:00,106.01,106.26,105.9,106.26,4344.0,101.9969,102.2375,101.8911,102.2375,4344.0
2022-12-29 12:00:00,106.28,106.56,106.28,106.51,3310.0,102.2567,102.5261,102.2567,102.478,3310.0
2022-12-29 12:30:00,106.53,106.63,106.42,106.55,5379.0,102.4972,102.5934,102.3914,102.5165,5379.0
2022-12-29 13:00:00,106.42,106.59,106.31,106.31,2992.0,102.3914,102.555,102.2856,102.2856,2992.0
2022-12-29 13:30:00,106.31,106.44,106.1,106.44,4513.0,102.2856,102.4106,102.0835,102.4106,4513.0
2022-12-29 14:00:00,106.47,106.53,106.27,106.28,18429.0,102.4395,102.4972,102.2471,102.2567,18429.0
2022-12-29 14:30:00,106.28,106.52,106.28,106.41,10310.0,102.2567,102.4876,102.2567,102.3818,10310.0
2022-12-29 15:00:00,106.42,106.44,106.01,106.13,18222.0,102.3914,102.4106,101.9969,102.1124,18222.0
2022-12-29 15:30:00,106.2,106.83,106.15,106.74,58846.0,102.1797,102.7859,102.1316,102.6993,58846.0
2022-12-30 09:30:00,105.69,106.01,105.25,105.56,2908.0,101.689,101.9969,101.2657,101.564,2908.0
2022-12-30 10:00:00,105.49,105.93,105.48,105.67,1837.0,101.4966,101.9199,101.487,101.6698,1837.0
2022-12-30 10:30:00,105.68,105.8,105.26,105.27,3273.0,101.6794,101.7949,101.2753,101.2849,3273.0
2022-12-30 11:00:00,105.27,105.43,105.2,105.2,3572.0,101.2849,101.4389,101.2176,101.2176,3572.0
2022-12-30 11:30:00,105.16,105.46,105.16,105.39,3799.0,101.1791,101.4677,101.1791,101.4004,3799.0
2022-12-30 12:00:00,105.49,105.58,105.34,105.34,1900.0,101.4966,101.5832,101.3523,101.3523,1900.0
2022-12-30 12:30:00,105.37,105.45,105.22,105.45,5599.0,101.3811,101.4581,101.2368,101.4581,5599.0
2022-12-30 13:00:00,105.32,105.32,104.76,104.88,6331.0,101.333,101.333,100.7942,100.9097,6331.0
2022-12-30 13:30:00,105.11,105.16,104.96,105.01,4867.0,101.131,101.1791,100.9867,101.0348,4867.0
2022-12-30 14:00:00,104.98,105.02,104.69,104.86,5201.0,101.0059,101.0444,100.7269,100.8905,5201.0
2022-12-30 14:30:00,104.84,104.89,104.57,104.57,4715.0,100.8712,100.9193,100.6114,100.6114,4715.0
2022-12-30 15:00:00,104.59,104.94,104.48,104.78,14725.0,100.6307,100.9674,100.5248,100.8135,14725.0
2022-12-30 15:30:00,104.78,105.59,104.78,105.26,47908.0,100.8135,101.5928,100.8135,101.2753,47908.0
2023-01-03 09:30:00,107.75,108.58,106.79,106.86,48723.0,103.6711,104.4696,102.7474,102.8147,48723.0
2023-01-03 10:00:00,106.86,107.45,106.86,107.45,9608.0,102.8147,103.3824,102.8147,103.3824,9608.0
2023-01-03 10:30:00,107.49,107.98,107.36,107.8,24823.0,103.4209,103.8923,103.2958,103.7192,24823.0
2023-01-03 11:00:00,107.84,107.94,106.89,107.15,28751.0,103.7576,103.8539,102.8436,103.0938,28751.0
2023-01-03 11:30:00,107.17,107.17,106.53,106.77,13883.0,103.113,103.113,102.4972,102.7281,13883.0
2023-01-03 12:00:00,106.85,107.01,106.58,106.74,13908.0,102.8051,102.9591,102.5453,102.6993,13908.0
2023-01-03 12:30:00,106.78,107.16,106.73,106.89,11322.0,102.7378,103.1034,102.6897,102.8436,11322.0
2023-01-03 13:00:00,106.8,107.3,106.79,107.2,8037.0,102.757,103.2381,102.7474,103.1419,8037.0
2023-01-03 13:30:00,107.18,107.29,106.88,107.15,11882.0,103.1226,103.2285,102.834,103.0938,11882.0
2023-01-03 14:00:00,107.1,107.17,106.8,106.96,9734.0,103.0457,103.113,102.757,102.911,9734.0
2023-01-03 14:30:00,106.92,107.45,106.58,107.25,11852.0,102.8725,103.3824,102.5453,103.19,11852.0
2023-01-03 15:00:00,107.36,107.54,107.16,107.36,16900.0,103.2958,103.469,103.1034,103.2958,16900.0
2023-01-03 15:30:00,107.4,107.95,107.35,107.66,79444.0,103.3343,103.8635,103.2862,103.5845,79444.0
2023-01-04 09:30:00,108.87,109.26,108.26,108.78,16005.0,104.7487,105.1239,104.1617,104.6621,16005.0
2023-01-04 10:00:00,108.57,108.65,107.41,107.7,38225.0,104.46,104.537,103.3439,103.6229,38225.0
2023-01-04 10:30:00,107.71,108.5,107.71,108.3,7293.0,103.6326,104.3927,103.6326,104.2002,7293.0
2023-01-04 11:00:00,108.3,108.38,108.0,108.16,12725.0,104.2002,104.2772,103.9116,104.0655,12725.0
2023-01-04 11:30:00,108.22,109.11,108.21,109.11,10971.0,104.1233,104.9796,104.1136,104.9796,10971.0
2023-01-04 12:00:00,109.12,109.19,108.88,108.98,6449.0,104.9892,105.0565,104.7583,104.8545,6449.0
2023-01-04 12:30:00,108.98,109.16,108.87,108.87,5679.0,104.8545,105.0277,104.7487,104.7487,5679.0
2023-01-04 13:00:00,108.82,109.12,108.71,109.0,8435.0,104.7005,104.9892,104.5947,104.8737,8435.0
2023-01-04 13:30:00,108.97,109.29,108.97,109.0,12306.0,104.8449,105.1528,104.8449,104.8737,12306.0
2023-01-04 14:00:00,108.94,109.21,108.02,108.05,16772.0,104.816,105.0758,103.9308,103.9597,16772.0
2023-01-04 14:30:00,108.14,108.57,108.09,108.57,18015.0,104.0463,104.46,103.9982,104.46,18015.0
2023-01-04 15:00:00,108.6,108.79,108.38,108.44,20861.0,104.4889,104.6717,104.2772,104.3349,20861.0
2023-01-04 15:30:00,108.4,109.25,108.05,109.23,72091.0,104.2964,105.1143,103.9597,105.095,72091.0
2023-01-05 09:30:00,108.77,109.49,107.38,108.34,29472.0,104.6524,105.3452,103.3151,104.2387,29472.0
2023-01-05 10:00:00,108.3,108.72,107.9,108.4,22212.0,104.2002,104.6043,103.8154,104.2964,22212.0
2023-01-05 10:30:00,108.4,108.43,107.75,107.84,18775.0,104.2964,104.3253,103.6711,103.7576,18775.0
2023-01-05 11:00:00,107.74,107.99,107.56,107.74,26852.0,103.6614,103.902,103.4882,103.6614,26852.0
2023-01-05 11:30:00,107.75,107.91,107.36,107.56,11115.0,103.6711,103.825,103.2958,103.4882,11115.0
2023-01-05 12:00:00,107.59,107.72,107.33,107.67,10490.0,103.5171,103.6422,103.267,103.5941,10490.0
2023-01-05 12:30:00,107.72,107.8,107.1,107.1,12664.0,103.6422,103.7192,103.0457,103.0457,12664.0
2023-01-05 13:00:00,107.12,107.6,106.81,107.58,17956.0,103.0649,103.5267,102.7666,103.5075,17956.0
2023-01-05 13:30:00,107.49,107.73,107.25,107.32,24992.0,103.4209,103.6518,103.19,103.2573,24992.0
2023-01-05 14:00:00,107.36,107.68,107.19,107.51,22300.0,103.2958,103.6037,103.1323,103.4401,22300.0
2023-01-05 14:30:00,107.53,108.12,107.43,107.74,22945.0,103.4594,104.027,103.3632,103.6614,22945.0
2023-01-05 15:00:00,107.67,107.96,107.45,107.79,38213.0,103.5941,103.8731,103.3824,103.7095,38213.0
2023-01-05 15:30:00,107.75,108.02,107.7,107.75,100730.0,103.6711,103.9308,103.6229,103.6711,100730.0
2023-01-06 09:30:00,108.96,109.26,108.68,108.88,21344.0,104.8352,105.1239,104.5658,104.7583,21344.0
2023-01-06 10:00:00,108.89,110.44,108.89,110.22,69869.0,104.7679,106.2592,104.7679,106.0475,69869.0
2023-01-06 10:30:00,110.35,111.43,110.3,111.33,13664.0,106.1726,107.2117,106.1245,107.1155,13664.0
2023-01-06 11:00:00,111.3,111.44,111.03,111.41,21257.0,107.0867,107.2214,106.8269,107.1925,21257.0
2023-01-06 11:30:00,111.45,111.86,111.34,111.59,19321.0,107.231,107.6255,107.1251,107.3657,19321.0
2023-01-06 12:00:00,111.58,111.7,111.07,111.08,12833.0,107.3561,107.4715,106.8654,106.875,12833.0
2023-01-06 12:30:00,111.06,111.39,111.03,111.2,10025.0,106.8557,107.1733,106.8269,106.9904,10025.0
2023-01-06 13:00:00,111.26,111.65,111.24,111.65,6200.0,107.0482,107.4234,107.0289,107.4234,6200.0
2023-01-06 13:30:00,111.62,111.77,111.46,111.64,8752.0,107.3945,107.5389,107.2406,107.4138,8752.0
2023-01-06 14:00:00,111.74,111.77,111.46,111.57,8063.0,107.51,107.5389,107.2406,107.3464,8063.0
2023-01-06 14:30:00,111.57,111.57,111.18,111.51,13362.0,107.3464,107.3464,106.9712,107.2887,13362.0
2023-01-06 15:00:00,111.49,111.93,111.49,111.52,16141.0,107.2695,107.6928,107.2695,107.2983,16141.0
2023-01-06 15:30:00,111.56,112.29,111.41,111.41,69176.0,107.3368,108.0392,107.1925,107.1925,69176.0
2023-01-09 09:30:00,112.38,112.49,111.01,112.15,20752.0,108.1258,108.2316,106.8076,107.9045,20752.0
2023-01-09 10:00:00,112.13,112.43,111.91,112.27,6255.0,107.8852,108.1739,107.6736,108.0199,6255.0
2023-01-09 10:30:00,112.34,112.93,112.2,112.89,13161.0,108.0873,108.655,107.9526,108.6165,13161.0
2023-01-09 11:00:00,112.9,113.55,112.87,113.35,14578.0,108.6261,109.2515,108.5972,109.0591,14578.0
2023-01-09 11:30:00,113.36,113.73,113.27,113.63,22531.0,109.0687,109.4247,108.9821,109.3285,22531.0
2023-01-09 12:00:00,113.67,113.8,113.32,113.53,13549.0,109.3669,109.492,109.0302,109.2322,13549.0
2023-01-09 12:30:00,113.59,113.73,113.28,113.73,8527.0,109.29,109.4247,108.9917,109.4247,8527.0
2023-01-09 13:00:00,113.68,113.94,113.49,113.57,14426.0,109.3766,109.6267,109.1938,109.2707,14426.0
2023-01-09 13:30:00,113.52,113.52,113.03,113.4,10974.0,109.2226,109.2226,108.7512,109.1072,10974.0
2023-01-09 14:00:00,113.42,113.42,112.8,112.8,10989.0,109.1264,109.1264,108.5299,108.5299,10989.0
2023-01-09 14:30:00,112.81,112.82,112.08,112.08,7542.0,108.5395,108.5491,107.8371,107.8371,7542.0
2023-01-09 15:00:00,112.04,112.62,111.98,112.38,13604.0,107.7987,108.3567,107.7409,108.1258,13604.0
2023-01-09 15:30:00,112.44,112.66,112.24,112.28,89956.0,108.1835,108.3952,107.9911,108.0296,89956.0
2023-01-10 09:30:00,111.5,111.8,111.34,111.52,12243.0,107.2791,107.5677,107.1251,107.2983,12243.0
2023-01-10 10:00:00,111.34,111.98,111.34,111.7,11555.0,107.1251,107.7409,107.1251,107.4715,11555.0
2023-01-10 10:30:00,111.72,112.0,111.2,112.0,10227.0,107.4908,107.7602,106.9904,107.7602,10227.0
2023-01-10 11:00:00,111.89,112.14,111.83,112.05,13175.0,107.6543,107.8949,107.5966,107.8083,13175.0
2023-01-10 11:30:00,112.11,112.44,112.08,112.38,10499.0,107.866,108.1835,107.8371,108.1258,10499.0
2023-01-10 12:00:00,112.36,112.54,112.11,112.18,8880.0,108.1065,108.2797,107.866,107.9334,8880.0
2023-01-10 12:30:00,112.24,112.35,112.13,112.22,5906.0,107.9911,108.0969,107.8852,107.9718,5906.0
2023-01-10 13:00:00,112.15,112.31,111.81,111.91,5504.0,107.9045,108.0584,107.5774,107.6736,5504.0
2023-01-10 13:30:00,111.94,112.29,111.81,111.93,8848.0,107.7024,108.0392,107.5774,107.6928,8848.0
2023-01-10 14:00:00,111.99,112.19,111.92,112.05,7110.0,107.7505,107.943,107.6832,107.8083,7110.0
2023-01-10 14:30:00,112.08,112.18,111.89,112.05,14478.0,107.8371,107.9334,107.6543,107.8083,14478.0
2023-01-10 15:00:00,112.07,112.07,111.53,111.72,12534.0,107.8275,107.8275,107.308,107.4908,12534.0
2023-01-10 15:30:00,111.72,112.35,111.63,112.05,103145.0,107.4908,108.0969,107.4042,107.8083,103145.0
2023-01-11 09:30:00,112.64,113.35,112.21,113.05,22054.0,108.3759,109.0591,107.9622,108.7704,22054.0
2023-01-11 10:00:00,113.1,113.1,112.64,112.97,10004.0,108.8185,108.8185,108.3759,108.6934,10004.0
2023-01-11 10:30:00,112.89,112.98,112.48,112.59,11626.0,108.6165,108.7031,108.222,108.3278,11626.0
2023-01-11 11:00:00,112.71,112.97,112.7,112.83,7762.0,108.4433,108.6934,108.4337,108.5587,7762.0
2023-01-11 11:30:00,112.88,113.14,112.82,113.08,7102.0,108.6069,108.857,108.5491,108.7993,7102.0
2023-01-11 12:00:00,113.12,113.6,113.11,113.59,3799.0,108.8378,109.2996,108.8281,109.29,3799.0
2023-01-11 12:30:00,113.66,113.74,113.49,113.69,6797.0,109.3573,109.4343,109.1938,109.3862,6797.0
2023-01-11 13:00:00,113.75,114.07,113.73,113.91,10056.0,109.4439,109.7518,109.4247,109.5979,10056.0
2023-01-11 13:30:00,113.89,113.89,113.54,113.68,9814.0,109.5786,109.5786,109.2419,109.3766,9814.0
2023-01-11 14:00:00,113.77,113.87,113.57,113.83,7962.0,109.4632,109.5594,109.2707,109.5209,7962.0
2023-01-11 14:30:00,113.88,114.23,113.85,114.22,12463.0,109.569,109.9057,109.5401,109.8961,12463.0
2023-01-11 15:00:00,114.23,114.41,114.19,114.24,14366.0,109.9057,110.0789,109.8673,109.9154,14366.0
2023-01-11 15:30:00,114.24,114.39,113.99,114.09,97948.0,109.9154,110.0597,109.6748,109.771,97948.0
2023-01-12 09:30:00,114.33,114.33,112.86,113.43,11212.0,110.002,110.002,108.5876,109.136,11212.0
2023-01-12 10:00:00,113.43,114.1,113.2,113.92,8727.0,109.136,109.7807,108.9147,109.6075,8727.0
2023-01-12 10:30:00,113.83,113.97,113.27,113.46,14166.0,109.5209,109.6556,108.9821,109.1649,14166.0
2023-01-12 11:00:00,113.31,113.48,113.08,113.17,8684.0,109.0206,109.1841,108.7993,108.8859,8684.0
2023-01-12 11:30:00,113.09,113.72,113.03,113.59,19451.0,108.8089,109.4151,108.7512,109.29,19451.0
2023-01-12 12:00:00,113.58,114.18,113.54,114.07,6570.0,109.2804,109.8576,109.2419,109.7518,6570.0
2023-01-12 12:30:00,114.03,114.13,113.9,113.93,2616.0,109.7133,109.8095,109.5882,109.6171,2616.0
2023-01-12 13:00:00,113.86,114.02,113.56,113.57,4042.0,109.5498,109.7037,109.2611,109.2707,4042.0
2023-01-12 13:30:00,113.41,114.02,113.28,113.92,6898.0,109.1168,109.7037,108.9917,109.6075,6898.0
2023-01-12 14:00:00,113.96,114.01,113.65,113.72,7091.0,109.646,109.6941,109.3477,109.4151,7091.0
2023-01-12 14:30:00,113.64,113.8,113.47,113.64,10298.0,109.3381,109.492,109.1745,109.3381,10298.0
2023-01-12 15:00:00,113.64,113.67,113.45,113.49,26485.0,109.3381,109.3669,109.1553,109.1938,26485.0
2023-01-12 15:30:00,113.53,113.73,113.47,113.51,102777.0,109.2322,109.4247,109.1745,109.213,102777.0
2023-01-13 09:30:00,112.96,113.27,111.66,112.97,11225.0,108.6838,108.9821,107.433,108.6934,11225.0
2023-01-13 10:00:00,112.9,113.4,112.88,113.4,12866.0,108.6261,109.1072,108.6069,109.1072,12866.0
2023-01-13 10:30:00,113.4,113.4,113.02,113.11,11005.0,109.1072,109.1072,108.7416,108.8281,11005.0
2023-01-13 11:00:00,113.16,113.4,112.91,113.39,7540.0,108.8763,109.1072,108.6357,109.0975,7540.0
2023-01-13 11:30:00,113.38,113.46,113.07,113.46,8252.0,109.0879,109.1649,108.7897,109.1649,8252.0
2023-01-13 12:00:00,113.46,113.58,113.25,113.57,5566.0,109.1649,109.2804,108.9628,109.2707,5566.0
2023-01-13 12:30:00,113.57,113.94,113.56,113.94,7302.0,109.2707,109.6267,109.2611,109.6267,7302.0
2023-01-13 13:00:00,113.9,114.04,113.77,113.8,7716.0,109.5882,109.7229,109.4632,109.492,7716.0
2023-01-13 13:30:00,113.83,113.99,113.75,113.99,5918.0,109.5209,109.6748,109.4439,109.6748,5918.0
2023-01-13 14:00:00,113.99,114.12,113.81,113.87,7823.0,109.6748,109.7999,109.5016,109.5594,7823.0
2023-01-13 14:30:00,113.88,114.17,113.74,113.96,9745.0,109.569,109.848,109.4343,109.646,9745.0
2023-01-13 15:00:00,114.0,114.37,114.0,114.3,10822.0,109.6845,110.0404,109.6845,109.9731,10822.0
2023-01-13 15:30:00,114.27,114.37,113.47,113.74,109700.0,109.9442,110.0404,109.1745,109.4343,109700.0
2023-01-17 09:30:00,113.84,114.04,113.0,113.33,19079.0,109.5305,109.7229,108.7223,109.0398,19079.0
2023-01-17 10:00:00,113.34,113.72,113.28,113.55,18558.0,109.0494,109.4151,108.9917,109.2515,18558.0
2023-01-17 10:30:00,113.47,113.62,113.15,113.62,8989.0,109.1745,109.3188,108.8666,109.3188,8989.0
2023-01-17 11:00:00,113.54,113.77,113.35,113.71,8762.0,109.2419,109.4632,109.0591,109.4054,8762.0
2023-01-17 11:30:00,113.72,113.77,113.15,113.28,16272.0,109.4151,109.4632,108.8666,108.9917,16272.0
2023-01-17 12:00:00,113.33,113.37,112.81,113.0,26140.0,109.0398,109.0783,108.5395,108.7223,26140.0
2023-01-17 12:30:00,113.03,113.11,112.97,113.01,9209.0,108.7512,108.8281,108.6934,108.7319,9209.0
2023-01-17 13:00:00,113.01,113.02,112.54,112.68,11455.0,108.7319,108.7416,108.2797,108.4144,11455.0
2023-01-17 13:30:00,112.73,112.98,112.6,112.98,12020.0,108.4625,108.7031,108.3375,108.7031,12020.0
2023-01-17 14:00:00,112.9,113.09,112.46,112.58,6589.0,108.6261,108.8089,108.2028,108.3182,6589.0
2023-01-17 14:30:00,112.64,112.83,112.57,112.65,9541.0,108.3759,108.5587,108.3086,108.3856,9541.0
2023-01-17 15:00:00,112.71,113.09,112.57,112.78,18512.0,108.4433,108.8089,108.3086,108.5106,18512.0
2023-01-17 15:30:00,112.77,112.97,112.62,112.84,54547.0,108.501,108.6934,108.3567,108.5684,54547.0
2023-01-18 09:30:00,113.13,114.05,112.88,113.59,58932.0,108.8474,109.7326,108.6069,109.29,58932.0
2023-01-18 10:00:00,113.49,113.86,113.46,113.63,26331.0,109.1938,109.5498,109.1649,109.3285,26331.0
2023-01-18 10:30:00,113.64,113.64,113.04,113.42,69862.0,109.3381,109.3381,108.7608,109.1264,69862.0
2023-01-18 11:00:00,113.42,113.54,112.45,112.62,21859.0,109.1264,109.2419,108.1931,108.3567,21859.0
2023-01-18 11:30:00,112.62,112.88,112.56,112.81,15569.0,108.3567,108.6069,108.299,108.5395,15569.0
2023-01-18 12:00:00,112.86,112.92,111.81,111.81,20672.0,108.5876,108.6453,107.5774,107.5774,20672.0
2023-01-18 12:30:00,111.82,112.38,111.56,111.63,31446.0,107.587,108.1258,107.3368,107.4042,31446.0
2023-01-18 13:00:00,111.54,111.58,111.12,111.57,8470.0,107.3176,107.3561,106.9135,107.3464,8470.0
2023-01-18 13:30:00,111.64,112.37,111.64,111.84,26014.0,107.4138,108.1162,107.4138,107.6062,26014.0
2023-01-18 14:00:00,111.89,111.94,111.46,111.57,5813.0,107.6543,107.7024,107.2406,107.3464,5813.0
2023-01-18 14:30:00,111.61,111.76,111.35,111.35,6046.0,107.3849,107.5292,107.1348,107.1348,6046.0
2023-01-18 15:00:00,111.34,111.51,111.02,111.02,13102.0,107.1251,107.2887,106.8173,106.8173,13102.0
2023-01-18 15:30:00,111.03,111.1,110.51,110.95,85497.0,106.8269,106.8942,106.3266,106.7499,85497.0
2023-01-19 09:30:00,110.39,110.39,109.7,109.95,19864.0,106.2111,106.2111,105.5472,105.7878,19864.0
2023-01-19 10:00:00,109.82,110.13,109.02,109.14,37126.0,105.6627,105.961,104.893,105.0084,37126.0
2023-01-19 10:30:00,109.1,109.15,108.63,108.91,38912.0,104.9699,105.0181,104.5177,104.7871,38912.0
2023-01-19 11:00:00,108.9,109.08,108.34,108.34,12834.0,104.7775,104.9507,104.2387,104.2387,12834.0
2023-01-19 11:30:00,108.54,108.62,108.07,108.24,13151.0,104.4311,104.5081,103.9789,104.1425,13151.0
2023-01-19 12:00:00,108.19,108.64,108.18,108.24,10989.0,104.0944,104.5274,104.0848,104.1425,10989.0
2023-01-19 12:30:00,108.27,108.39,108.06,108.37,11051.0,104.1714,104.2868,103.9693,104.2676,11051.0
2023-01-19 13:00:00,108.33,108.63,108.13,108.63,13730.0,104.2291,104.5177,104.0367,104.5177,13730.0
2023-01-19 13:30:00,108.6,108.99,108.47,108.59,11002.0,104.4889,104.8641,104.3638,104.4793,11002.0
2023-01-19 14:00:00,108.62,108.79,108.32,108.62,16399.0,104.5081,104.6717,104.2195,104.5081,16399.0
2023-01-19 14:30:00,108.62,108.83,108.38,108.5,18307.0,104.5081,104.7102,104.2772,104.3927,18307.0
2023-01-19 15:00:00,108.56,108.66,108.3,108.37,15660.0,104.4504,104.5466,104.2002,104.2676,15660.0
2023-01-19 15:30:00,108.4,108.46,108.16,108.29,74666.0,104.2964,104.3542,104.0655,104.1906,74666.0
2023-01-20 09:30:00,108.73,110.1,108.6,108.96,53755.0,104.614,105.9321,104.4889,104.8352,53755.0
2023-01-20 10:00:00,109.07,109.6,109.03,109.56,23723.0,104.9411,105.451,104.9026,105.4125,23723.0
2023-01-20 10:30:00,109.55,109.92,109.48,109.92,10879.0,105.4029,105.7589,105.3356,105.7589,10879.0
2023-01-20 11:00:00,109.92,110.33,109.89,109.97,78523.0,105.7589,106.1534,105.73,105.807,78523.0
2023-01-20 11:30:00,109.97,110.25,109.83,110.08,21442.0,105.807,106.0764,105.6723,105.9128,21442.0
2023-01-20 12:00:00,110.08,110.17,109.96,110.05,10449.0,105.9128,105.9994,105.7974,105.884,10449.0
2023-01-20 12:30:00,110.09,110.1,109.91,109.92,14179.0,105.9225,105.9321,105.7493,105.7589,14179.0
2023-01-20 13:00:00,110.02,110.12,109.73,109.9,6758.0,105.8551,105.9513,105.5761,105.7397,6758.0
2023-01-20 13:30:00,109.95,110.36,109.95,110.26,6204.0,105.7878,106.1822,105.7878,106.086,6204.0
2023-01-20 14:00:00,110.32,110.4,110.13,110.19,17155.0,106.1438,106.2207,105.961,106.0187,17155.0
2023-01-20 14:30:00,110.18,110.65,110.12,110.62,20385.0,106.0091,106.4613,105.9513,106.4324,20385.0
2023-01-20 15:00:00,110.72,111.17,110.72,111.17,17221.0,106.5286,106.9616,106.5286,106.9616,17221.0
2023-01-20 15:30:00,111.17,111.49,111.15,111.27,97448.0,106.9616,107.2695,106.9423,107.0578,97448.0
2023-01-23 09:30:00,111.73,111.85,111.17,111.7,21077.0,107.5004,107.6158,106.9616,107.4715,21077.0
2023-01-23 10:00:00,111.82,112.26,111.74,112.19,16600.0,107.587,108.0103,107.51,107.943,16600.0
2023-01-23 10:30:00,112.16,112.57,112.05,112.34,10446.0,107.9141,108.3086,107.8083,108.0873,10446.0
2023-01-23 11:00:00,112.29,112.72,112.27,112.32,15867.0,108.0392,108.4529,108.0199,108.0681,15867.0
2023-01-23 11:30:00,112.41,112.51,112.11,112.3,8517.0,108.1546,108.2509,107.866,108.0488,8517.0
2023-01-23 12:00:00,112.35,112.4,111.96,112.3,18501.0,108.0969,108.145,107.7217,108.0488,18501.0
2023-01-23 12:30:00,112.31,112.42,112.17,112.26,21822.0,108.0584,108.1643,107.9237,108.0103,21822.0
2023-01-23 13:00:00,112.32,112.42,112.28,112.36,13593.0,108.0681,108.1643,108.0296,108.1065,13593.0
2023-01-23 13:30:00,112.35,112.52,112.25,112.38,31568.0,108.0969,108.2605,108.0007,108.1258,31568.0
2023-01-23 14:00:00,112.41,112.41,111.94,111.98,12726.0,108.1546,108.1546,107.7024,107.7409,12726.0
2023-01-23 14:30:00,112.0,112.09,111.63,111.74,13288.0,107.7602,107.8468,107.4042,107.51,13288.0
2023-01-23 15:00:00,111.8,112.28,111.79,112.2,9453.0,107.5677,108.0296,107.5581,107.9526,9453.0
2023-01-23 15:30:00,112.28,112.42,112.01,112.06,72745.0,108.0296,108.1643,107.7698,107.8179,72745.0
2023-01-24 09:30:00,111.63,111.68,110.82,111.64,17232.0,107.4042,107.4523,106.6248,107.4138,17232.0
2023-01-24 10:00:00,111.55,111.69,111.31,111.69,8790.0,107.3272,107.4619,107.0963,107.4619,8790.0
2023-01-24 10:30:00,111.6,112.27,111.53,112.27,3457.0,107.3753,108.0199,107.308,108.0199,3457.0
2023-01-24 11:00:00,112.3,112.71,112.3,112.7,6945.0,108.0488,108.4433,108.0488,108.4337,6945.0
2023-01-24 11:30:00,112.66,112.99,112.6,112.92,7880.0,108.3952,108.7127,108.3375,108.6453,7880.0
2023-01-24 12:00:00,112.86,113.2,112.7,113.14,4578.0,108.5876,108.9147,108.4337,108.857,4578.0
2023-01-24 12:30:00,113.07,113.23,112.97,113.14,7752.0,108.7897,108.9436,108.6934,108.857,7752.0
2023-01-24 13:00:00,113.06,113.26,112.93,113.13,5968.0,108.78,108.9725,108.655,108.8474,5968.0
2023-01-24 13:30:00,113.2,113.41,113.13,113.34,19561.0,108.9147,109.1168,108.8474,109.0494,19561.0
2023-01-24 14:00:00,113.31,113.47,113.08,113.43,9086.0,109.0206,109.1745,108.7993,109.136,9086.0
2023-01-24 14:30:00,113.49,113.67,113.3,113.6,31669.0,109.1938,109.3669,109.011,109.2996,31669.0
2023-01-24 15:00:00,113.61,113.74,113.2,113.32,8277.0,109.3092,109.4343,108.9147,109.0302,8277.0
2023-01-24 15:30:00,113.3,113.5,113.17,113.36,34275.0,109.011,109.2034,108.8859,109.0687,34275.0
2023-01-25 09:30:00,112.11,112.61,111.98,112.03,9013.0,107.866,108.3471,107.7409,107.789,9013.0
2023-01-25 10:00:00,112.11,112.61,111.99,112.2,5713.0,107.866,108.3471,107.7505,107.9526,5713.0
2023-01-25 10:30:00,112.14,112.33,111.89,112.02,5542.0,107.8949,108.0777,107.6543,107.7794,5542.0
2023-01-25 11:00:00,112.06,112.3,111.98,112.15,5430.0,107.8179,108.0488,107.7409,107.9045,5430.0
2023-01-25 11:30:00,112.12,112.5,112.0,112.39,4903.0,107.8756,108.2412,107.7602,108.1354,4903.0
2023-01-25 12:00:00,112.39,112.45,112.19,112.3,5486.0,108.1354,108.1931,107.943,108.0488,5486.0
2023-01-25 12:30:00,112.34,112.42,112.11,112.15,6288.0,108.0873,108.1643,107.866,107.9045,6288.0
2023-01-25 13:00:00,112.18,112.6,112.15,112.59,3497.0,107.9334,108.3375,107.9045,108.3278,3497.0
2023-01-25 13:30:00,112.64,112.85,112.57,112.79,4104.0,108.3759,108.578,108.3086,108.5203,4104.0
2023-01-25 14:00:00,112.84,113.19,112.76,112.89,5761.0,108.5684,108.9051,108.4914,108.6165,5761.0
2023-01-25 14:30:00,112.89,113.25,112.75,113.15,7197.0,108.6165,108.9628,108.4818,108.8666,7197.0
2023-01-25 15:00:00,113.13,113.3,113.04,113.14,7713.0,108.8474,109.011,108.7608,108.857,7713.0
2023-01-25 15:30:00,113.2,113.44,113.01,113.35,69691.0,108.9147,109.1457,108.7319,109.0591,69691.0
2023-01-26 09:30:00,114.0,114.84,113.59,113.92,9709.0,109.6845,110.4927,109.29,109.6075,9709.0
2023-01-26 10:00:00,113.65,113.89,113.42,113.69,9935.0,109.3477,109.5786,109.1264,109.3862,9935.0
2023-01-26 10:30:00,113.63,113.75,113.05,113.06,8286.0,109.3285,109.4439,108.7704,108.78,8286.0
2023-01-26 11:00:00,112.97,113.45,112.96,113.32,6158.0,108.6934,109.1553,108.6838,109.0302,6158.0
2023-01-26 11:30:00,113.32,113.41,113.17,113.41,9900.0,109.0302,109.1168,108.8859,109.1168,9900.0
2023-01-26 12:00:00,113.46,113.58,113.24,113.47,18060.0,109.1649,109.2804,108.9532,109.1745,18060.0
2023-01-26 12:30:00,113.45,113.5,113.17,113.32,15980.0,109.1553,109.2034,108.8859,109.0302,15980.0
2023-01-26 13:00:00,113.45,113.55,113.3,113.34,8897.0,109.1553,109.2515,109.011,109.0494,8897.0
2023-01-26 13:30:00,113.43,113.83,113.35,113.38,17796.0,109.136,109.5209,109.0591,109.0879,17796.0
2023-01-26 14:00:00,113.33,113.48,113.2,113.33,8802.0,109.0398,109.1841,108.9147,109.0398,8802.0
2023-01-26 14:30:00,113.33,113.5,113.3,113.46,10614.0,109.0398,109.2034,109.011,109.1649,10614.0
2023-01-26 15:00:00,113.46,113.48,113.29,113.38,11441.0,109.1649,109.1841,109.0013,109.0879,11441.0
2023-01-26 15:30:00,113.36,113.44,113.23,113.24,60444.0,109.0687,109.1457,108.9436,108.9532,60444.0
2023-01-27 09:30:00,112.72,113.43,112.72,113.22,8691.0,108.4529,109.136,108.4529,108.934,8691.0
2023-01-27 10:00:00,113.33,113.66,113.0,113.0,11630.0,109.0398,109.3573,108.7223,108.7223,11630.0
2023-01-27 10:30:00,113.09,113.24,112.91,113.08,30605.0,108.8089,108.9532,108.6357,108.7993,30605.0
2023-01-27 11:00:00,113.0,113.17,112.96,113.12,5566.0,108.7223,108.8859,108.6838,108.8378,5566.0
2023-01-27 11:30:00,113.12,113.29,113.09,113.16,12549.0,108.8378,109.0013,108.8089,108.8763,12549.0
2023-01-27 12:00:00,113.09,113.5,113.01,113.39,48548.0,108.8089,109.2034,108.7319,109.0975,48548.0
2023-01-27 12:30:00,113.39,113.79,113.39,113.63,5210.0,109.0975,109.4824,109.0975,109.3285,5210.0
2023-01-27 13:00:00,113.69,113.97,113.68,113.96,6706.0,109.3862,109.6556,109.3766,109.646,6706.0
2023-01-27 13:30:00,113.95,114.0,113.73,113.93,14353.0,109.6363,109.6845,109.4247,109.6171,14353.0
2023-01-27 14:00:00,114.02,114.4,114.01,114.36,4560.0,109.7037,110.0693,109.6941,110.0308,4560.0
2023-01-27 14:30:00,114.43,114.68,114.43,114.47,4816.0,110.0982,110.3387,110.0982,110.1367,4816.0
2023-01-27 15:00:00,114.47,114.83,114.46,114.54,13947.0,110.1367,110.483,110.127,110.204,13947.0
2023-01-27 15:30:00,114.61,114.86,113.92,114.27,77326.0,110.2714,110.5119,109.6075,109.9442,77326.0
2023-01-30 09:30:00,113.37,114.59,113.08,114.48,7927.0,109.0783,110.2521,108.7993,110.1463,7927.0
2023-01-30 10:00:00,114.58,115.16,114.42,115.1,22167.0,110.2425,110.8005,110.0886,110.7428,22167.0
2023-01-30 10:30:00,115.14,115.27,114.25,114.27,33535.0,110.7813,110.9064,109.925,109.9442,33535.0
2023-01-30 11:00:00,114.36,114.81,114.25,114.62,8187.0,110.0308,110.4638,109.925,110.281,8187.0
2023-01-30 11:30:00,114.65,114.94,114.65,114.94,19655.0,110.3098,110.5889,110.3098,110.5889,19655.0
2023-01-30 12:00:00,114.97,115.16,114.85,115.13,14188.0,110.6177,110.8005,110.5023,110.7717,14188.0
2023-01-30 12:30:00,115.13,115.17,114.68,114.7,12165.0,110.7717,110.8102,110.3387,110.358,12165.0
2023-01-30 13:00:00,114.65,115.0,114.53,114.93,8362.0,110.3098,110.6466,110.1944,110.5792,8362.0
2023-01-30 13:30:00,114.86,114.86,114.51,114.75,8459.0,110.5119,110.5119,110.1751,110.4061,8459.0
2023-01-30 14:00:00,114.73,114.9,114.57,114.8,14588.0,110.3868,110.5504,110.2329,110.4542,14588.0
2023-01-30 14:30:00,114.81,114.89,114.54,114.64,17155.0,110.4638,110.5408,110.204,110.3002,17155.0
2023-01-30 15:00:00,114.67,114.94,114.66,114.84,25105.0,110.3291,110.5889,110.3195,110.4927,25105.0
2023-01-30 15:30:00,114.81,115.01,114.39,114.44,105069.0,110.4638,110.6562,110.0597,110.1078,105069.0
2023-01-31 09:30:00,115.11,115.5,114.14,115.3,13213.0,110.7524,111.1277,109.8192,110.9352,13213.0
2023-01-31 10:00:00,115.21,115.48,114.66,114.72,21248.0,110.8486,111.1084,110.3195,110.3772,21248.0
2023-01-31 10:30:00,114.72,115.22,114.71,115.09,19420.0,110.3772,110.8583,110.3676,110.7332,19420.0
2023-01-31 11:00:00,115.1,115.7,115.1,115.37,31611.0,110.7428,111.3201,110.7428,111.0026,31611.0
2023-01-31 11:30:00,115.33,115.48,115.09,115.22,10858.0,110.9641,111.1084,110.7332,110.8583,10858.0
2023-01-31 12:00:00,115.19,115.31,115.07,115.14,10198.0,110.8294,110.9449,110.7139,110.7813,10198.0
2023-01-31 12:30:00,115.15,116.01,115.12,115.65,19944.0,110.7909,111.6184,110.7621,111.272,19944.0
2023-01-31 13:00:00,115.69,116.14,115.57,116.1,20254.0,111.3105,111.7434,111.195,111.705,20254.0
2023-01-31 13:30:00,116.05,116.31,115.88,116.26,26127.0,111.6568,111.907,111.4933,111.8589,26127.0
2023-01-31 14:00:00,116.27,116.39,115.91,115.98,11208.0,111.8685,111.984,111.5221,111.5895,11208.0
2023-01-31 14:30:00,115.97,116.5,115.67,116.48,18801.0,111.5799,112.0898,111.2912,112.0706,18801.0
2023-01-31 15:00:00,116.49,116.67,116.25,116.55,18659.0,112.0802,112.2534,111.8493,112.1379,18659.0
2023-01-31 15:30:00,116.54,117.58,116.52,117.58,68565.0,112.1283,113.1289,112.1091,113.1289,68565.0
2023-02-01 09:30:00,116.53,117.07,115.8,117.07,79014.0,112.1187,112.6382,111.4163,112.6382,79014.0
2023-02-01 10:00:00,116.87,116.99,116.28,116.96,9787.0,112.4458,112.5613,111.8781,112.5324,9787.0
2023-02-01 10:30:00,116.97,117.17,116.56,116.75,10390.0,112.542,112.7345,112.1475,112.3303,10390.0
2023-02-01 11:00:00,116.96,117.35,116.56,117.29,13147.0,112.5324,112.9076,112.1475,112.8499,13147.0
2023-02-01 11:30:00,117.32,117.79,117.14,117.24,18845.0,112.8788,113.331,112.7056,112.8018,18845.0
2023-02-01 12:00:00,117.23,117.41,116.98,117.41,12852.0,112.7922,112.9654,112.5516,112.9654,12852.0
2023-02-01 12:30:00,117.36,117.37,117.05,117.21,11437.0,112.9173,112.9269,112.619,112.7729,11437.0
2023-02-01 13:00:00,117.15,117.22,116.97,117.19,9927.0,112.7152,112.7826,112.542,112.7537,9927.0
2023-02-01 13:30:00,117.25,117.54,117.03,117.41,9907.0,112.8114,113.0904,112.5998,112.9654,9907.0
2023-02-01 14:00:00,117.34,117.73,116.82,117.62,20131.0,112.898,113.2733,112.3977,113.1674,20131.0
2023-02-01 14:30:00,117.66,119.25,117.12,119.18,30775.0,113.2059,114.7357,112.6863,114.6684,30775.0
2023-02-01 15:00:00,119.23,120.0,119.23,120.0,35429.0,114.7165,115.4573,114.7165,115.4573,35429.0
2023-02-01 15:30:00,119.99,120.63,119.82,120.04,82598.0,115.4477,116.0635,115.2841,115.4958,82598.0
2023-02-02 09:30:00,121.23,122.67,120.45,122.61,31764.0,116.6408,118.0262,115.8903,117.9685,31764.0
2023-02-02 10:00:00,122.64,122.91,121.65,122.55,64779.0,117.9974,118.2572,117.0449,117.9108,64779.0
2023-02-02 10:30:00,122.64,123.46,122.59,123.25,14271.0,117.9974,118.7863,117.9493,118.5843,14271.0
2023-02-02 11:00:00,123.18,123.45,123.09,123.23,23546.0,118.5169,118.7767,118.4303,118.565,23546.0
2023-02-02 11:30:00,123.25,123.4,123.09,123.23,26105.0,118.5843,118.7286,118.4303,118.565,26105.0
2023-02-02 12:00:00,123.23,123.37,123.02,123.24,36403.0,118.565,118.6997,118.363,118.5747,36403.0
2023-02-02 12:30:00,123.24,123.3,121.83,121.84,19437.0,118.5747,118.6324,117.218,117.2277,19437.0
2023-02-02 13:00:00,121.9,122.28,121.69,121.69,25339.0,117.2854,117.651,117.0833,117.0833,25339.0
2023-02-02 13:30:00,121.73,122.21,121.7,122.12,28107.0,117.1218,117.5837,117.093,117.4971,28107.0
2023-02-02 14:00:00,122.17,122.17,121.52,121.72,55229.0,117.5452,117.5452,116.9198,117.1122,55229.0
2023-02-02 14:30:00,121.75,121.81,120.96,121.02,33859.0,117.1411,117.1988,116.381,116.4387,33859.0
2023-02-02 15:00:00,121.02,121.08,120.58,120.95,29399.0,116.4387,116.4964,116.0154,116.3714,29399.0
2023-02-02 15:30:00,120.97,121.79,120.97,121.74,116018.0,116.3906,117.1796,116.3906,117.1314,116018.0
2023-02-03 09:30:00,120.41,122.17,120.33,121.97,27599.0,115.8518,117.5452,115.7748,117.3527,27599.0
2023-02-03 10:00:00,121.68,122.59,121.64,122.46,17971.0,117.0737,117.9493,117.0352,117.8242,17971.0
2023-02-03 10:30:00,122.59,122.82,122.28,122.6,37170.0,117.9493,118.1706,117.651,117.9589,37170.0
2023-02-03 11:00:00,122.65,123.05,122.51,123.05,25649.0,118.007,118.3919,117.8723,118.3919,25649.0
2023-02-03 11:30:00,123.05,123.31,122.28,122.29,28042.0,118.3919,118.642,117.651,117.6606,28042.0
2023-02-03 12:00:00,122.32,123.04,122.32,122.96,15854.0,117.6895,118.3822,117.6895,118.3053,15854.0
2023-02-03 12:30:00,122.96,123.15,122.53,122.53,11894.0,118.3053,118.4881,117.8915,117.8915,11894.0
2023-02-03 13:00:00,122.53,122.53,121.82,122.29,12465.0,117.8915,117.8915,117.2084,117.6606,12465.0
2023-02-03 13:30:00,122.26,122.7,122.08,122.5,15417.0,117.6318,118.0551,117.4586,117.8627,15417.0
2023-02-03 14:00:00,122.56,122.59,122.27,122.48,15232.0,117.9204,117.9493,117.6414,117.8434,15232.0
2023-02-03 14:30:00,122.46,122.66,122.25,122.36,26195.0,117.8242,118.0166,117.6221,117.728,26195.0
2023-02-03 15:00:00,122.3,122.52,122.01,122.4,23632.0,117.6703,117.8819,117.3912,117.7665,23632.0
2023-02-03 15:30:00,122.44,122.96,122.29,122.95,96950.0,117.805,118.3053,117.6606,118.2956,96950.0
2023-02-06 09:30:00,121.97,122.79,121.75,121.77,22420.0,117.3527,118.1417,117.1411,117.1603,22420.0
2023-02-06 10:00:00,122.04,122.18,121.83,122.13,19571.0,117.4201,117.5548,117.218,117.5067,19571.0
2023-02-06 10:30:00,122.06,123.16,122.05,123.11,23906.0,117.4393,118.4977,117.4297,118.4496,23906.0
2023-02-06 11:00:00,123.12,123.2,122.64,122.72,18830.0,118.4592,118.5362,117.9974,118.0744,18830.0
2023-02-06 11:30:00,122.84,122.97,122.53,122.54,10961.0,118.1898,118.3149,117.8915,117.9012,10961.0
2023-02-06 12:00:00,122.54,122.54,121.89,121.97,12994.0,117.9012,117.9012,117.2758,117.3527,12994.0
2023-02-06 12:30:00,122.02,122.38,121.85,121.89,18740.0,117.4009,117.7472,117.2373,117.2758,18740.0
2023-02-06 13:00:00,121.88,121.9,121.48,121.56,9156.0,117.2662,117.2854,116.8813,116.9583,9156.0
2023-02-06 13:30:00,121.52,121.63,121.27,121.47,7324.0,116.9198,117.0256,116.6792,116.8717,7324.0
2023-02-06 14:00:00,121.45,121.73,121.32,121.34,5664.0,116.8524,117.1218,116.7273,116.7466,5664.0
2023-02-06 14:30:00,121.33,121.34,120.85,120.9,17982.0,116.737,116.7466,116.2751,116.3232,17982.0
2023-02-06 15:00:00,120.93,120.97,120.68,120.78,14388.0,116.3521,116.3906,116.1116,116.2078,14388.0
2023-02-06 15:30:00,120.76,120.99,120.69,120.82,43288.0,116.1885,116.4098,116.1212,116.2463,43288.0
2023-02-07 09:30:00,119.71,119.71,118.96,119.3,10840.0,115.1783,115.1783,114.4567,114.7838,10840.0
2023-02-07 10:00:00,119.3,119.54,119.07,119.08,7524.0,114.7838,115.0147,114.5625,114.5721,7524.0
2023-02-07 10:30:00,119.06,119.1,118.57,118.57,9260.0,114.5529,114.5914,114.0815,114.0815,9260.0
2023-02-07 11:00:00,118.55,119.22,118.47,119.22,5936.0,114.0622,114.7068,113.9852,114.7068,5936.0
2023-02-07 11:30:00,119.31,119.52,118.69,118.86,7930.0,114.7934,114.9955,114.1969,114.3605,7930.0
2023-02-07 12:00:00,118.88,119.2,118.72,119.13,6747.0,114.3797,114.6876,114.2258,114.6203,6747.0
2023-02-07 12:30:00,119.13,120.13,119.03,120.11,15748.0,114.6203,115.5824,114.524,115.5632,15748.0
2023-02-07 13:00:00,120.16,120.25,117.84,117.84,59777.0,115.6113,115.6979,113.3791,113.3791,59777.0
2023-02-07 13:30:00,117.8,118.3,117.17,118.27,63576.0,113.3406,113.8217,112.7345,113.7928,63576.0
2023-02-07 14:00:00,118.47,119.48,118.47,119.28,9603.0,113.9852,114.957,113.9852,114.7646,9603.0
2023-02-07 14:30:00,119.38,119.95,119.38,119.89,13809.0,114.8608,115.4092,114.8608,115.3515,13809.0
2023-02-07 15:00:00,119.93,120.17,119.63,120.13,13935.0,115.39,115.6209,115.1013,115.5824,13935.0
2023-02-07 15:30:00,120.15,120.64,119.81,120.26,43869.0,115.6016,116.0731,115.2745,115.7075,43869.0
2023-02-08 09:30:00,119.64,120.64,119.5,120.53,25869.0,115.1109,116.0731,114.9762,115.9673,25869.0
2023-02-08 10:00:00,120.6,121.17,120.34,121.02,18404.0,116.0346,116.583,115.7844,116.4387,18404.0
2023-02-08 10:30:00,120.99,121.12,120.62,120.68,27202.0,116.4098,116.5349,116.0538,116.1116,27202.0
2023-02-08 11:00:00,120.6,120.61,119.82,120.13,9426.0,116.0346,116.0442,115.2841,115.5824,9426.0
2023-02-08 11:30:00,120.14,120.14,119.72,119.96,14461.0,115.592,115.592,115.1879,115.4188,14461.0
2023-02-08 12:00:00,119.91,120.0,119.6,120.0,8984.0,115.3707,115.4573,115.0725,115.4573,8984.0
2023-02-08 12:30:00,120.04,120.21,119.81,120.02,9764.0,115.4958,115.6594,115.2745,115.4766,9764.0
2023-02-08 13:00:00,120.16,120.46,120.08,120.27,10501.0,115.6113,115.8999,115.5343,115.7171,10501.0
2023-02-08 13:30:00,120.21,120.29,119.97,120.1,7825.0,115.6594,115.7363,115.4285,115.5535,7825.0
2023-02-08 14:00:00,120.1,120.19,119.7,119.73,8561.0,115.5535,115.6401,115.1687,115.1975,8561.0
2023-02-08 14:30:00,119.74,119.78,119.32,119.55,10382.0,115.2072,115.2456,114.8031,115.0244,10382.0
2023-02-08 15:00:00,119.58,119.75,119.27,119.72,13235.0,115.0532,115.2168,114.755,115.1879,13235.0
2023-02-08 15:30:00,119.7,120.31,119.7,120.15,57488.0,115.1687,115.7556,115.1687,115.6016,57488.0
2023-02-09 09:30:00,121.28,121.38,120.44,120.62,13482.0,116.6889,116.7851,115.8807,116.0538,13482.0
2023-02-09 10:00:00,120.42,120.75,119.93,119.93,11797.0,115.8614,116.1789,115.39,115.39,11797.0
2023-02-09 10:30:00,119.9,120.38,119.59,119.7,23150.0,115.3611,115.8229,115.0628,115.1687,23150.0
2023-02-09 11:00:00,119.67,119.71,119.2,119.39,14011.0,115.1398,115.1783,114.6876,114.8704,14011.0
2023-02-09 11:30:00,119.39,119.61,119.25,119.46,7526.0,114.8704,115.0821,114.7357,114.9378,7526.0
2023-02-09 12:00:00,119.39,119.61,119.15,119.47,7496.0,114.8704,115.0821,114.6395,114.9474,7496.0
2023-02-09 12:30:00,119.32,119.41,118.86,119.05,26234.0,114.8031,114.8897,114.3605,114.5433,26234.0
2023-02-09 13:00:00,118.99,119.55,118.93,119.26,14704.0,114.4856,115.0244,114.4278,114.7453,14704.0
2023-02-09 13:30:00,119.16,119.36,118.91,119.17,11715.0,114.6491,114.8415,114.4086,114.6587,11715.0
2023-02-09 14:00:00,119.2,119.41,118.96,119.01,17040.0,114.6876,114.8897,114.4567,114.5048,17040.0
2023-02-09 14:30:00,119.12,119.21,118.75,119.03,10789.0,114.6106,114.6972,114.2546,114.524,10789.0
2023-02-09 15:00:00,118.97,118.97,118.44,118.49,9697.0,114.4663,114.4663,113.9564,114.0045,9697.0
2023-02-09 15:30:00,118.46,118.61,118.12,118.59,95273.0,113.9756,114.1199,113.6485,114.1007,95273.0
2023-02-10 09:30:00,118.61,119.41,118.43,118.61,27445.0,114.1199,114.8897,113.9468,114.1199,27445.0
2023-02-10 10:00:00,118.52,119.17,118.16,118.78,13837.0,114.0333,114.6587,113.687,114.2835,13837.0
2023-02-10 10:30:00,118.78,119.21,118.56,118.7,20942.0,114.2835,114.6972,114.0718,114.2065,20942.0
2023-02-10 11:00:00,118.68,118.68,118.17,118.48,5809.0,114.1873,114.1873,113.6966,113.9949,5809.0
2023-02-10 11:30:00,118.34,118.48,118.17,118.18,7892.0,113.8602,113.9949,113.6966,113.7062,7892.0
2023-02-10 12:00:00,118.12,118.13,117.89,117.95,7487.0,113.6485,113.6581,113.4272,113.4849,7487.0
2023-02-10 12:30:00,117.99,118.37,117.99,118.29,7872.0,113.5234,113.889,113.5234,113.8121,7872.0
2023-02-10 13:00:00,118.41,118.76,118.28,118.62,6790.0,113.9275,114.2643,113.8024,114.1296,6790.0
2023-02-10 13:30:00,118.52,118.58,118.06,118.11,8463.0,114.0333,114.0911,113.5908,113.6389,8463.0
2023-02-10 14:00:00,118.1,118.26,117.73,118.1,22608.0,113.6292,113.7832,113.2733,113.6292,22608.0
2023-02-10 14:30:00,117.96,118.31,117.92,118.25,10287.0,113.4945,113.8313,113.4561,113.7736,10287.0
2023-02-10 15:00:00,118.25,118.42,118.12,118.24,8875.0,113.7736,113.9371,113.6485,113.7639,8875.0
2023-02-10 15:30:00,118.24,118.47,118.02,118.08,67460.0,113.7639,113.9852,113.5523,113.61,67460.0
2023-02-13 09:30:00,118.5,119.14,118.03,118.93,12950.0,114.0141,114.6299,113.5619,114.4278,12950.0
2023-02-13 10:00:00,119.07,119.66,118.99,119.66,28875.0,114.5625,115.1302,114.4856,115.1302,28875.0
2023-02-13 10:30:00,119.75,120.03,119.58,119.78,11203.0,115.2168,115.4862,115.0532,115.2456,11203.0
2023-02-13 11:00:00,119.75,119.93,119.62,119.88,6718.0,115.2168,115.39,115.0917,115.3419,6718.0
2023-02-13 11:30:00,119.92,120.06,119.72,119.81,9129.0,115.3803,115.515,115.1879,115.2745,9129.0
2023-02-13 12:00:00,119.79,120.01,119.73,120.0,11556.0,115.2553,115.4669,115.1975,115.4573,11556.0
2023-02-13 12:30:00,120.0,120.01,119.61,119.61,12989.0,115.4573,115.4669,115.0821,115.0821,12989.0
2023-02-13 13:00:00,119.62,120.01,119.4,119.9,31729.0,115.0917,115.4669,114.88,115.3611,31729.0
2023-02-13 13:30:00,119.9,120.14,119.84,120.03,13984.0,115.3611,115.592,115.3034,115.4862,13984.0
2023-02-13 14:00:00,120.12,120.12,119.92,119.93,20791.0,115.5728,115.5728,115.3803,115.39,20791.0
2023-02-13 14:30:00,119.93,120.05,119.73,119.93,25691.0,115.39,115.5054,115.1975,115.39,25691.0
2023-02-13 15:00:00,119.92,120.05,119.74,120.05,18945.0,115.3803,115.5054,115.2072,115.5054,18945.0
2023-02-13 15:30:00,120.06,120.1,119.65,119.93,96308.0,115.515,115.5535,115.1206,115.39,96308.0
2023-02-14 09:30:00,119.03,119.6,118.64,119.51,9775.0,114.524,115.0725,114.1488,114.9859,9775.0
2023-02-14 10:00:00,119.56,120.37,119.52,119.71,10448.0,115.034,115.8133,114.9955,115.1783,10448.0
2023-02-14 10:30:00,119.78,119.78,118.59,118.83,8317.0,115.2456,115.2456,114.1007,114.3316,8317.0
2023-02-14 11:00:00,118.73,119.26,118.63,118.68,6903.0,114.2354,114.7453,114.1392,114.1873,6903.0
2023-02-14 11:30:00,118.59,118.86,118.25,118.86,12900.0,114.1007,114.3605,113.7736,114.3605,12900.0
2023-02-14 12:00:00,118.86,119.24,118.71,119.2,7631.0,114.3605,114.7261,114.2162,114.6876,7631.0
2023-02-14 12:30:00,119.38,119.62,119.32,119.62,6717.0,114.8608,115.0917,114.8031,115.0917,6717.0
2023-02-14 13:00:00,119.71,120.21,119.66,120.2,19173.0,115.1783,115.6594,115.1302,115.6497,19173.0
2023-02-14 13:30:00,120.25,120.4,120.18,120.31,8572.0,115.6979,115.8422,115.6305,115.7556,8572.0
2023-02-14 14:00:00,120.28,120.42,119.91,119.98,12609.0,115.7267,115.8614,115.3707,115.4381,12609.0
2023-02-14 14:30:00,120.0,120.35,119.98,120.13,12646.0,115.4573,115.7941,115.4381,115.5824,12646.0
2023-02-14 15:00:00,120.15,120.28,119.97,120.15,12379.0,115.6016,115.7267,115.4285,115.6016,12379.0
2023-02-14 15:30:00,120.09,120.42,119.82,119.86,50540.0,115.5439,115.8614,115.2841,115.3226,50540.0
2023-02-15 09:30:00,118.84,119.84,118.56,119.74,14116.0,114.3412,115.3034,114.0718,115.2072,14116.0
2023-02-15 10:00:00,119.76,120.58,119.74,120.55,10690.0,115.2264,116.0154,115.2072,115.9865,10690.0
2023-02-15 10:30:00,120.64,121.13,120.64,120.82,23618.0,116.0731,116.5445,116.0731,116.2463,23618.0
2023-02-15 11:00:00,120.82,121.22,120.81,121.22,20674.0,116.2463,116.6311,116.2367,116.6311,20674.0
2023-02-15 11:30:00,121.2,121.21,120.93,120.98,8333.0,116.6119,116.6215,116.3521,116.4002,8333.0
2023-02-15 12:00:00,121.04,121.04,120.72,120.91,20766.0,116.4579,116.4579,116.1501,116.3329,20766.0
2023-02-15 12:30:00,120.91,121.09,120.85,120.92,9801.0,116.3329,116.5061,116.2751,116.3425,9801.0
2023-02-15 13:00:00,120.96,121.4,120.92,121.4,4966.0,116.381,116.8043,116.3425,116.8043,4966.0
2023-02-15 13:30:00,121.34,121.69,121.26,121.68,12298.0,116.7466,117.0833,116.6696,117.0737,12298.0
2023-02-15 14:00:00,121.68,121.71,121.56,121.67,7480.0,117.0737,117.1026,116.9583,117.0641,7480.0
2023-02-15 14:30:00,121.69,121.69,121.3,121.3,8400.0,117.0833,117.0833,116.7081,116.7081,8400.0
2023-02-15 15:00:00,121.32,121.74,121.31,121.69,11695.0,116.7273,117.1314,116.7177,117.0833,11695.0
2023-02-15 15:30:00,121.78,121.78,121.52,121.58,50124.0,117.1699,117.1699,116.9198,116.9775,50124.0
2023-02-16 09:30:00,119.24,119.51,118.17,119.12,37116.0,114.7261,114.9859,113.6966,114.6106,37116.0
2023-02-16 10:00:00,119.02,119.32,118.38,119.32,45248.0,114.5144,114.8031,113.8986,114.8031,45248.0
2023-02-16 10:30:00,119.38,119.64,119.23,119.53,12190.0,114.8608,115.1109,114.7165,115.0051,12190.0
2023-02-16 11:00:00,119.59,119.95,119.52,119.86,10163.0,115.0628,115.4092,114.9955,115.3226,10163.0
2023-02-16 11:30:00,119.86,120.03,119.66,119.84,10226.0,115.3226,115.4862,115.1302,115.3034,10226.0
2023-02-16 12:00:00,119.84,119.92,119.49,119.9,8602.0,115.3034,115.3803,114.9666,115.3611,8602.0
2023-02-16 12:30:00,119.8,120.0,119.76,119.87,13575.0,115.2649,115.4573,115.2264,115.3322,13575.0
2023-02-16 13:00:00,119.91,120.07,119.73,119.77,11686.0,115.3707,115.5247,115.1975,115.236,11686.0
2023-02-16 13:30:00,119.75,119.9,119.63,119.76,9964.0,115.2168,115.3611,115.1013,115.2264,9964.0
2023-02-16 14:00:00,119.72,120.05,119.72,119.95,11376.0,115.1879,115.5054,115.1879,115.4092,11376.0
2023-02-16 14:30:00,119.95,119.98,119.7,119.83,13077.0,115.4092,115.4381,115.1687,115.2938,13077.0
2023-02-16 15:00:00,119.83,119.84,119.09,119.09,22381.0,115.2938,115.3034,114.5818,114.5818,22381.0
2023-02-16 15:30:00,119.11,119.56,118.57,118.74,117544.0,114.601,115.034,114.0815,114.245,117544.0
2023-02-17 09:30:00,118.49,118.89,116.7,116.78,50085.0,114.0045,114.3893,112.2822,112.3592,50085.0
2023-02-17 10:00:00,116.81,117.53,116.45,116.94,46932.0,112.3881,113.0808,112.0417,112.5132,46932.0
2023-02-17 10:30:00,116.96,117.54,116.85,116.92,36070.0,112.5324,113.0904,112.4266,112.4939,36070.0
2023-02-17 11:00:00,116.88,117.18,116.81,116.86,17043.0,112.4554,112.7441,112.3881,112.4362,17043.0
2023-02-17 11:30:00,116.85,117.33,116.8,117.26,12763.0,112.4266,112.8884,112.3785,112.821,12763.0
2023-02-17 12:00:00,117.6,117.97,117.4,117.79,11190.0,113.1482,113.5042,112.9557,113.331,11190.0
2023-02-17 12:30:00,117.78,117.9,117.45,117.55,15437.0,113.3214,113.4368,113.0039,113.1001,15437.0
2023-02-17 13:00:00,117.57,118.34,117.53,118.29,11864.0,113.1193,113.8602,113.0808,113.8121,11864.0
2023-02-17 13:30:00,118.24,118.39,117.99,118.34,18389.0,113.7639,113.9083,113.5234,113.8602,18389.0
2023-02-17 14:00:00,118.41,118.84,118.41,118.71,11914.0,113.9275,114.3412,113.9275,114.2162,11914.0
2023-02-17 14:30:00,118.74,118.88,118.27,118.32,50741.0,114.245,114.3797,113.7928,113.8409,50741.0
2023-02-17 15:00:00,118.33,118.44,118.15,118.23,51210.0,113.8505,113.9564,113.6774,113.7543,51210.0
2023-02-17 15:30:00,118.23,118.6,118.05,118.6,161675.0,113.7543,114.1103,113.5811,114.1103,161675.0
2023-02-21 09:30:00,117.36,118.05,114.53,114.66,76347.0,112.9173,113.5811,110.1944,110.3195,76347.0
2023-02-21 10:00:00,114.54,114.73,113.61,114.34,175867.0,110.204,110.3868,109.3092,110.0116,175867.0
2023-02-21 10:30:00,114.33,114.63,114.07,114.08,32761.0,110.002,110.2906,109.7518,109.7614,32761.0
2023-02-21 11:00:00,114.08,114.8,114.08,114.65,64076.0,109.7614,110.4542,109.7614,110.3098,64076.0
2023-02-21 11:30:00,114.67,114.91,114.29,114.37,42980.0,110.3291,110.56,109.9635,110.0404,42980.0
2023-02-21 12:00:00,114.32,114.42,113.99,114.27,16136.0,109.9923,110.0886,109.6748,109.9442,16136.0
2023-02-21 12:30:00,114.25,114.75,114.05,114.71,22216.0,109.925,110.4061,109.7326,110.3676,22216.0
2023-02-21 13:00:00,114.72,114.81,114.57,114.78,16970.0,110.3772,110.4638,110.2329,110.4349,16970.0
2023-02-21 13:30:00,114.8,114.96,114.5,114.82,25622.0,110.4542,110.6081,110.1655,110.4734,25622.0
2023-02-21 14:00:00,114.78,115.17,114.76,115.17,24084.0,110.4349,110.8102,110.4157,110.8102,24084.0
2023-02-21 14:30:00,115.26,115.48,115.04,115.13,21373.0,110.8968,111.1084,110.6851,110.7717,21373.0
2023-02-21 15:00:00,115.13,115.21,114.74,114.94,32326.0,110.7717,110.8486,110.3964,110.5889,32326.0
2023-02-21 15:30:00,115.0,115.06,114.67,114.9,163922.0,110.6466,110.7043,110.3291,110.5504,163922.0
2023-02-22 09:30:00,118.08,118.08,112.06,115.03,195760.0,113.61,113.61,107.8179,110.6755,195760.0
2023-02-22 10:00:00,115.29,115.34,113.87,115.04,54945.0,110.9256,110.9737,109.5594,110.6851,54945.0
2023-02-22 10:30:00,114.97,114.99,113.76,114.72,62107.0,110.6177,110.637,109.4535,110.3772,62107.0
2023-02-22 11:00:00,114.72,115.1,113.25,113.25,43751.0,110.3772,110.7428,108.9628,108.9628,43751.0
2023-02-22 11:30:00,113.32,113.77,112.6,113.55,66708.0,109.0302,109.4632,108.3375,109.2515,66708.0
2023-02-22 12:00:00,113.56,114.32,112.89,114.07,35097.0,109.2611,109.9923,108.6165,109.7518,35097.0
2023-02-22 12:30:00,113.99,114.16,112.8,112.81,64255.0,109.6748,109.8384,108.5299,108.5395,64255.0
2023-02-22 13:00:00,112.81,113.59,112.71,113.15,42210.0,108.5395,109.29,108.4433,108.8666,42210.0
2023-02-22 13:30:00,113.2,113.82,113.06,113.26,44792.0,108.9147,109.5113,108.78,108.9725,44792.0
2023-02-22 14:00:00,113.24,113.51,112.73,112.85,38550.0,108.9532,109.213,108.4625,108.578,38550.0
2023-02-22 14:30:00,112.89,112.95,112.4,112.58,40253.0,108.6165,108.6742,108.145,108.3182,40253.0
2023-02-22 15:00:00,112.52,112.8,112.3,112.38,84524.0,108.2605,108.5299,108.0488,108.1258,84524.0
2023-02-22 15:30:00,112.38,113.11,112.07,113.11,226165.0,108.1258,108.8281,107.8275,108.8281,226165.0
2023-02-23 09:30:00,114.96,116.03,113.65,113.67,45436.0,110.6081,111.6376,109.3477,109.3669,45436.0
2023-02-23 10:00:00,113.63,114.33,113.55,114.05,40330.0,109.3285,110.002,109.2515,109.7326,40330.0
2023-02-23 10:30:00,114.05,114.05,113.26,113.4,37355.0,109.7326,109.7326,108.9725,109.1072,37355.0
2023-02-23 11:00:00,113.4,113.64,112.9,113.09,67112.0,109.1072,109.3381,108.6261,108.8089,67112.0
2023-02-23 11:30:00,113.09,113.24,112.5,112.56,37690.0,108.8089,108.9532,108.2412,108.299,37690.0
2023-02-23 12:00:00,112.57,112.67,112.3,112.41,44435.0,108.3086,108.4048,108.0488,108.1546,44435.0
2023-02-23 12:30:00,112.41,112.65,112.39,112.54,41819.0,108.1546,108.3856,108.1354,108.2797,41819.0
2023-02-23 13:00:00,112.52,112.9,112.4,112.84,36984.0,108.2605,108.6261,108.145,108.5684,36984.0
2023-02-23 13:30:00,112.81,113.04,112.81,112.83,34295.0,108.5395,108.7608,108.5395,108.5587,34295.0
2023-02-23 14:00:00,112.84,113.08,112.58,113.04,50026.0,108.5684,108.7993,108.3182,108.7608,50026.0
2023-02-23 14:30:00,113.01,113.33,113.01,113.15,44912.0,108.7319,109.0398,108.7319,108.8666,44912.0
2023-02-23 15:00:00,113.19,113.53,113.18,113.4,81895.0,108.9051,109.2322,108.8955,109.1072,81895.0
2023-02-23 15:30:00,113.32,113.75,113.09,113.73,265803.0,109.0302,109.4439,108.8089,109.4247,265803.0
2023-02-24 09:30:00,112.25,113.81,111.37,111.56,32406.0,108.0007,109.5016,107.154,107.3368,32406.0
2023-02-24 10:00:00,111.71,113.32,111.63,112.93,54655.0,107.4811,109.0302,107.4042,108.655,54655.0
2023-02-24 10:30:00,112.93,113.06,112.26,112.37,54749.0,108.655,108.78,108.0103,108.1162,54749.0
2023-02-24 11:00:00,112.36,113.0,112.3,112.88,25922.0,108.1065,108.7223,108.0488,108.6069,25922.0
2023-02-24 11:30:00,113.0,113.1,112.67,112.83,22477.0,108.7223,108.8185,108.4048,108.5587,22477.0
2023-02-24 12:00:00,112.96,113.06,112.64,112.8,12098.0,108.6838,108.78,108.3759,108.5299,12098.0
2023-02-24 12:30:00,112.92,113.0,112.6,112.76,16632.0,108.6453,108.7223,108.3375,108.4914,16632.0
2023-02-24 13:00:00,112.71,112.85,112.39,112.61,33443.0,108.4433,108.578,108.1354,108.3471,33443.0
2023-02-24 13:30:00,112.59,112.8,112.4,112.72,24445.0,108.3278,108.5299,108.145,108.4529,24445.0
2023-02-24 14:00:00,112.7,112.88,112.52,112.62,39373.0,108.4337,108.6069,108.2605,108.3567,39373.0
2023-02-24 14:30:00,112.58,112.96,112.48,112.86,37462.0,108.3182,108.6838,108.222,108.5876,37462.0
2023-02-24 15:00:00,112.87,113.0,112.67,112.77,52493.0,108.5972,108.7223,108.4048,108.501,52493.0
2023-02-24 15:30:00,112.81,113.01,112.36,113.0,133059.0,108.5395,108.7319,108.1065,108.7223,133059.0
2023-02-27 09:30:00,114.15,114.85,113.45,113.84,15803.0,109.8288,110.5023,109.1553,109.5305,15803.0
2023-02-27 10:00:00,113.75,113.91,112.94,113.03,39097.0,109.4439,109.5979,108.6646,108.7512,39097.0
2023-02-27 10:30:00,113.02,113.1,112.5,112.68,45140.0,108.7416,108.8185,108.2412,108.4144,45140.0
2023-02-27 11:00:00,112.7,113.22,112.67,112.85,37195.0,108.4337,108.934,108.4048,108.578,37195.0
2023-02-27 11:30:00,112.91,112.91,112.31,112.36,29246.0,108.6357,108.6357,108.0584,108.1065,29246.0
2023-02-27 12:00:00,112.42,112.47,112.15,112.4,13988.0,108.1643,108.2124,107.9045,108.145,13988.0
2023-02-27 12:30:00,112.44,112.66,112.31,112.39,19218.0,108.1835,108.3952,108.0584,108.1354,19218.0
2023-02-27 13:00:00,112.39,112.54,112.32,112.39,19468.0,108.1354,108.2797,108.0681,108.1354,19468.0
2023-02-27 13:30:00,112.41,112.46,112.02,112.11,34262.0,108.1546,108.2028,107.7794,107.866,34262.0
2023-02-27 14:00:00,112.11,112.65,112.05,112.59,118014.0,107.866,108.3856,107.8083,108.3278,118014.0
2023-02-27 14:30:00,112.59,112.84,112.43,112.64,28869.0,108.3278,108.5684,108.1739,108.3759,28869.0
2023-02-27 15:00:00,112.59,112.71,112.47,112.7,32130.0,108.3278,108.4433,108.2124,108.4337,32130.0
2023-02-27 15:30:00,112.68,113.02,112.38,113.01,183220.0,108.4144,108.7416,108.1258,108.7319,183220.0
2023-02-28 09:30:00,112.85,113.23,112.54,112.91,69289.0,108.578,108.9436,108.2797,108.6357,69289.0
2023-02-28 10:00:00,112.82,113.0,112.2,112.77,49790.0,108.5491,108.7223,107.9526,108.501,49790.0
2023-02-28 10:30:00,112.8,113.29,112.56,113.2,62603.0,108.5299,109.0013,108.299,108.9147,62603.0
2023-02-28 11:00:00,113.2,113.44,113.02,113.02,21282.0,108.9147,109.1457,108.7416,108.7416,21282.0
2023-02-28 11:30:00,113.07,113.11,112.78,112.87,24483.0,108.7897,108.8281,108.5106,108.5972,24483.0
2023-02-28 12:00:00,112.81,112.86,112.61,112.71,32612.0,108.5395,108.5876,108.3471,108.4433,32612.0
2023-02-28 12:30:00,112.7,112.87,112.57,112.79,26374.0,108.4337,108.5972,108.3086,108.5203,26374.0
2023-02-28 13:00:00,112.76,113.38,112.7,113.27,26696.0,108.4914,109.0879,108.4337,108.9821,26696.0
2023-02-28 13:30:00,113.23,113.36,113.02,113.09,24906.0,108.9436,109.0687,108.7416,108.8089,24906.0
2023-02-28 14:00:00,113.09,113.13,112.64,112.64,36376.0,108.8089,108.8474,108.3759,108.3759,36376.0
2023-02-28 14:30:00,112.63,112.99,112.61,112.7,28766.0,108.3663,108.7127,108.3471,108.4337,28766.0
2023-02-28 15:00:00,112.69,112.71,112.37,112.37,26700.0,108.424,108.4433,108.1162,108.1162,26700.0
2023-02-28 15:30:00,112.38,112.85,112.28,112.61,183187.0,108.1258,108.578,108.0296,108.3471,183187.0
2023-03-01 09:30:00,112.1,112.83,112.1,112.45,45021.0,107.8564,108.5587,107.8564,108.1931,45021.0
2023-03-01 10:00:00,112.55,112.65,111.91,112.55,34273.0,108.2893,108.3856,107.6736,108.2893,34273.0
2023-03-01 10:30:00,112.55,112.92,112.13,112.72,24005.0,108.2893,108.6453,107.8852,108.4529,24005.0
2023-03-01 11:00:00,112.78,112.92,111.81,112.29,24550.0,108.5106,108.6453,107.5774,108.0392,24550.0
2023-03-01 11:30:00,112.25,112.76,112.17,112.62,18556.0,108.0007,108.4914,107.9237,108.3567,18556.0
2023-03-01 12:00:00,112.65,112.96,112.58,112.91,39810.0,108.3856,108.6838,108.3182,108.6357,39810.0
2023-03-01 12:30:00,112.92,112.99,112.31,112.5,28839.0,108.6453,108.7127,108.0584,108.2412,28839.0
2023-03-01 13:00:00,112.54,113.0,112.46,112.54,15681.0,108.2797,108.7223,108.2028,108.2797,15681.0
2023-03-01 13:30:00,112.5,112.56,112.25,112.48,16227.0,108.2412,108.299,108.0007,108.222,16227.0
2023-03-01 14:00:00,112.47,112.56,112.25,112.25,17986.0,108.2124,108.299,108.0007,108.0007,17986.0
2023-03-01 14:30:00,112.18,112.49,112.18,112.38,18905.0,107.9334,108.2316,107.9334,108.1258,18905.0
2023-03-01 15:00:00,112.35,112.47,111.96,111.96,24709.0,108.0969,108.2124,107.7217,107.7217,24709.0
2023-03-01 15:30:00,111.96,112.42,111.95,112.4,110033.0,107.7217,108.1643,107.7121,108.145,110033.0
2023-03-02 09:30:00,111.69,111.93,111.4,111.93,14214.0,107.4619,107.6928,107.1829,107.6928,14214.0
2023-03-02 10:00:00,111.91,112.13,111.57,112.01,21302.0,107.6736,107.8852,107.3464,107.7698,21302.0
2023-03-02 10:30:00,112.0,112.2,111.76,112.03,26159.0,107.7602,107.9526,107.5292,107.789,26159.0
2023-03-02 11:00:00,112.06,112.24,111.88,111.92,23092.0,107.8179,107.9911,107.6447,107.6832,23092.0
2023-03-02 11:30:00,111.95,112.08,111.76,111.92,17019.0,107.7121,107.8371,107.5292,107.6832,17019.0
2023-03-02 12:00:00,111.91,112.04,111.74,111.83,18807.0,107.6736,107.7987,107.51,107.5966,18807.0
2023-03-02 12:30:00,111.8,112.19,111.79,112.11,12025.0,107.5677,107.943,107.5581,107.866,12025.0
2023-03-02 13:00:00,112.1,112.16,111.62,111.7,33813.0,107.8564,107.9141,107.3945,107.4715,33813.0
2023-03-02 13:30:00,111.73,112.37,111.66,112.28,66238.0,107.5004,108.1162,107.433,108.0296,66238.0
2023-03-02 14:00:00,112.3,112.42,111.96,112.11,53651.0,108.0488,108.1643,107.7217,107.866,53651.0
2023-03-02 14:30:00,112.16,112.28,112.02,112.08,43819.0,107.9141,108.0296,107.7794,107.8371,43819.0
2023-03-02 15:00:00,112.07,112.42,111.96,112.42,40833.0,107.8275,108.1643,107.7217,108.1643,40833.0
2023-03-02 15:30:00,112.42,112.63,112.34,112.58,121244.0,108.1643,108.3663,108.0873,108.3182,121244.0
2023-03-03 09:30:00,113.24,113.24,112.42,112.6,17807.0,108.9532,108.9532,108.1643,108.3375,17807.0
2023-03-03 10:00:00,112.78,113.32,112.24,113.32,26868.0,108.5106,109.0302,107.9911,109.0302,26868.0
2023-03-03 10:30:00,113.4,113.42,113.06,113.08,27140.0,109.1072,109.1264,108.78,108.7993,27140.0
2023-03-03 11:00:00,113.07,113.82,113.07,113.74,16556.0,108.7897,109.5113,108.7897,109.4343,16556.0
2023-03-03 11:30:00,113.71,114.16,113.57,114.16,11800.0,109.4054,109.8384,109.2707,109.8384,11800.0
2023-03-03 12:00:00,114.09,114.51,114.03,114.5,21173.0,109.771,110.1751,109.7133,110.1655,21173.0
2023-03-03 12:30:00,114.46,114.46,113.94,114.19,21490.0,110.127,110.127,109.6267,109.8673,21490.0
2023-03-03 13:00:00,114.19,114.33,114.15,114.24,12775.0,109.8673,110.002,109.8288,109.9154,12775.0
2023-03-03 13:30:00,114.26,114.43,114.18,114.29,17374.0,109.9346,110.0982,109.8576,109.9635,17374.0
2023-03-03 14:00:00,114.34,114.75,114.33,114.75,13405.0,110.0116,110.4061,110.002,110.4061,13405.0
2023-03-03 14:30:00,114.74,114.87,114.56,114.57,24247.0,110.3964,110.5215,110.2233,110.2329,24247.0
2023-03-03 15:00:00,114.55,114.79,114.38,114.45,30776.0,110.2136,110.4445,110.0501,110.1174,30776.0
2023-03-03 15:30:00,114.45,114.85,114.28,114.76,94170.0,110.1174,110.5023,109.9539,110.4157,94170.0
2023-03-06 09:30:00,114.83,115.79,114.79,115.77,30530.0,110.483,111.4067,110.4445,111.3874,30530.0
2023-03-06 10:00:00,115.73,115.73,115.19,115.26,26312.0,111.349,111.349,110.8294,110.8968,26312.0
2023-03-06 10:30:00,115.4,115.54,115.22,115.26,18140.0,111.0315,111.1662,110.8583,110.8968,18140.0
2023-03-06 11:00:00,115.29,115.47,114.89,114.95,20295.0,110.9256,111.0988,110.5408,110.5985,20295.0
2023-03-06 11:30:00,115.0,115.15,114.92,115.06,10650.0,110.6466,110.7909,110.5696,110.7043,10650.0
2023-03-06 12:00:00,115.12,115.34,114.85,115.34,18766.0,110.7621,110.9737,110.5023,110.9737,18766.0
2023-03-06 12:30:00,115.32,115.32,114.83,114.95,13907.0,110.9545,110.9545,110.483,110.5985,13907.0
2023-03-06 13:00:00,114.95,115.03,114.81,114.85,11738.0,110.5985,110.6755,110.4638,110.5023,11738.0
2023-03-06 13:30:00,114.84,114.97,114.63,114.77,16957.0,110.4927,110.6177,110.2906,110.4253,16957.0
2023-03-06 14:00:00,114.77,114.97,114.61,114.75,15382.0,110.4253,110.6177,110.2714,110.4061,15382.0
2023-03-06 14:30:00,114.86,114.9,114.68,114.79,18322.0,110.5119,110.5504,110.3387,110.4445,18322.0
2023-03-06 15:00:00,114.78,114.85,114.3,114.33,22579.0,110.4349,110.5023,109.9731,110.002,22579.0
2023-03-06 15:30:00,114.3,114.66,114.28,114.42,89709.0,109.9731,110.3195,109.9539,110.0886,89709.0
2023-03-07 09:30:00,114.6,115.11,114.52,114.87,8589.0,110.2617,110.7524,110.1848,110.5215,8589.0
2023-03-07 10:00:00,114.83,114.83,114.06,114.23,16231.0,110.483,110.483,109.7422,109.9057,16231.0
2023-03-07 10:30:00,114.23,114.71,114.21,114.34,20989.0,109.9057,110.3676,109.8865,110.0116,20989.0
2023-03-07 11:00:00,114.31,114.56,114.13,114.33,15372.0,109.9827,110.2233,109.8095,110.002,15372.0
2023-03-07 11:30:00,114.34,114.77,114.31,114.49,13072.0,110.0116,110.4253,109.9827,110.1559,13072.0
2023-03-07 12:00:00,114.49,114.65,114.11,114.41,33757.0,110.1559,110.3098,109.7903,110.0789,33757.0
2023-03-07 12:30:00,114.35,114.47,114.06,114.06,10191.0,110.0212,110.1367,109.7422,109.7422,10191.0
2023-03-07 13:00:00,114.03,114.08,113.6,113.65,10335.0,109.7133,109.7614,109.2996,109.3477,10335.0
2023-03-07 13:30:00,113.65,113.76,113.3,113.41,18937.0,109.3477,109.4535,109.011,109.1168,18937.0
2023-03-07 14:00:00,113.41,113.6,113.29,113.54,15099.0,109.1168,109.2996,109.0013,109.2419,15099.0
2023-03-07 14:30:00,113.52,113.61,113.19,113.25,14856.0,109.2226,109.3092,108.9051,108.9628,14856.0
2023-03-07 15:00:00,113.32,113.61,113.3,113.36,17970.0,109.0302,109.3092,109.011,109.0687,17970.0
2023-03-07 15:30:00,113.37,113.64,113.08,113.4,115368.0,109.0783,109.3381,108.7993,109.1072,115368.0
2023-03-08 09:30:00,113.69,114.62,112.97,114.12,23923.0,109.3862,110.281,108.6934,109.7999,23923.0
2023-03-08 10:00:00,113.99,114.06,113.29,113.89,21009.0,109.6748,109.7422,109.0013,109.5786,21009.0
2023-03-08 10:30:00,113.76,114.25,113.59,113.68,16656.0,109.4535,109.925,109.29,109.3766,16656.0
2023-03-08 11:00:00,113.71,114.03,113.63,113.73,17267.0,109.4054,109.7133,109.3285,109.4247,17267.0
2023-03-08 11:30:00,113.76,114.06,113.5,113.78,11092.0,109.4535,109.7422,109.2034,109.4728,11092.0
2023-03-08 12:00:00,113.78,113.82,113.34,113.34,9958.0,109.4728,109.5113,109.0494,109.0494,9958.0
2023-03-08 12:30:00,113.27,113.4,113.1,113.25,13899.0,108.9821,109.1072,108.8185,108.9628,13899.0
2023-03-08 13:00:00,113.23,113.37,112.94,113.19,19872.0,108.9436,109.0783,108.6646,108.9051,19872.0
2023-03-08 13:30:00,113.2,113.23,112.77,112.94,22185.0,108.9147,108.9436,108.501,108.6646,22185.0
2023-03-08 14:00:00,112.99,113.25,112.99,113.15,11594.0,108.7127,108.9628,108.7127,108.8666,11594.0
2023-03-08 14:30:00,113.18,113.26,113.03,113.06,12955.0,108.8955,108.9725,108.7512,108.78,12955.0
2023-03-08 15:00:00,113.07,113.51,113.07,113.51,15075.0,108.7897,109.213,108.7897,109.213,15075.0
2023-03-08 15:30:00,113.51,114.39,113.51,114.35,136803.0,109.213,110.0597,109.213,110.0212,136803.0
2023-03-09 09:30:00,114.73,115.38,114.56,114.56,17932.0,110.3868,111.0122,110.2233,110.2233,17932.0
2023-03-09 10:00:00,114.78,114.8,113.83,114.03,26562.0,110.4349,110.4542,109.5209,109.7133,26562.0
2023-03-09 10:30:00,114.08,114.27,113.87,113.89,13970.0,109.7614,109.9442,109.5594,109.5786,13970.0
2023-03-09 11:00:00,113.83,113.93,113.6,113.8,11690.0,109.5209,109.6171,109.2996,109.492,11690.0
2023-03-09 11:30:00,113.84,113.94,113.71,113.71,14455.0,109.5305,109.6267,109.4054,109.4054,14455.0
2023-03-09 12:00:00,113.73,114.04,113.39,114.0,19906.0,109.4247,109.7229,109.0975,109.6845,19906.0
2023-03-09 12:30:00,113.99,113.99,113.37,113.37,14264.0,109.6748,109.6748,109.0783,109.0783,14264.0
2023-03-09 13:00:00,113.37,113.72,113.0,113.11,18049.0,109.0783,109.4151,108.7223,108.8281,18049.0
2023-03-09 13:30:00,113.14,113.14,112.6,112.78,15513.0,108.857,108.857,108.3375,108.5106,15513.0
2023-03-09 14:00:00,112.81,112.87,112.49,112.7,27590.0,108.5395,108.5972,108.2316,108.4337,27590.0
2023-03-09 14:30:00,112.73,112.73,112.27,112.29,26817.0,108.4625,108.4625,108.0199,108.0392,26817.0
2023-03-09 15:00:00,112.36,112.37,111.22,111.48,42263.0,108.1065,108.1162,107.0097,107.2598,42263.0
2023-03-09 15:30:00,111.33,111.78,111.26,111.49,141852.0,107.1155,107.5485,107.0482,107.2695,141852.0
2023-03-10 09:30:00,111.65,111.65,109.46,109.9,20460.0,107.4234,107.4234,105.3163,105.7397,20460.0
2023-03-10 10:00:00,110.06,110.4,109.59,110.09,21320.0,105.8936,106.2207,105.4414,105.9225,21320.0
2023-03-10 10:30:00,110.08,110.47,109.51,110.47,16953.0,105.9128,106.2881,105.3644,106.2881,16953.0
2023-03-10 11:00:00,110.41,111.12,110.15,110.88,18708.0,106.2304,106.9135,105.9802,106.6826,18708.0
2023-03-10 11:30:00,110.95,111.12,109.51,109.6,15465.0,106.7499,106.9135,105.3644,105.451,15465.0
2023-03-10 12:00:00,109.64,109.68,108.97,109.13,16691.0,105.4895,105.528,104.8449,104.9988,16691.0
2023-03-10 12:30:00,109.2,109.66,108.77,108.83,14001.0,105.0662,105.5087,104.6524,104.7102,14001.0
2023-03-10 13:00:00,108.81,108.95,107.82,107.92,26510.0,104.6909,104.8256,103.7384,103.8346,26510.0
2023-03-10 13:30:00,107.9,107.95,107.21,107.33,20386.0,103.8154,103.8635,103.1515,103.267,20386.0
2023-03-10 14:00:00,107.32,108.25,107.32,107.48,77108.0,103.2573,104.1521,103.2573,103.4113,77108.0
2023-03-10 14:30:00,107.53,108.59,107.52,108.43,26795.0,103.4594,104.4793,103.4498,104.3253,26795.0
2023-03-10 15:00:00,108.47,108.52,107.72,108.07,31397.0,104.3638,104.4119,103.6422,103.9789,31397.0
2023-03-10 15:30:00,108.08,108.22,107.39,107.49,138757.0,103.9886,104.1233,103.3247,103.4209,138757.0
2023-03-13 09:30:00,106.23,107.01,105.41,106.83,22087.0,102.2086,102.9591,101.4196,102.7859,22087.0
2023-03-13 10:00:00,106.93,107.31,105.32,105.33,26163.0,102.8821,103.2477,101.333,101.3427,26163.0
2023-03-13 10:30:00,105.37,106.7,105.17,106.65,65551.0,101.3811,102.6608,101.1887,102.6127,65551.0
2023-03-13 11:00:00,106.55,107.26,106.35,107.16,19670.0,102.5165,103.1996,102.324,103.1034,19670.0
2023-03-13 11:30:00,107.15,107.15,105.85,106.31,14631.0,103.0938,103.0938,101.843,102.2856,14631.0
2023-03-13 12:00:00,106.53,106.97,106.1,106.42,25490.0,102.4972,102.9206,102.0835,102.3914,25490.0
2023-03-13 12:30:00,106.46,106.93,106.13,106.27,12527.0,102.4299,102.8821,102.1124,102.2471,12527.0
2023-03-13 13:00:00,106.25,106.75,105.88,106.59,18141.0,102.2278,102.7089,101.8718,102.555,18141.0
2023-03-13 13:30:00,106.54,107.22,106.36,107.15,18228.0,102.5069,103.1611,102.3337,103.0938,18228.0
2023-03-13 14:00:00,107.15,107.5,107.01,107.25,24061.0,103.0938,103.4305,102.9591,103.19,24061.0
2023-03-13 14:30:00,107.3,107.5,106.9,107.04,18115.0,103.2381,103.4305,102.8532,102.9879,18115.0
2023-03-13 15:00:00,107.04,107.13,106.0,106.18,31865.0,102.9879,103.0745,101.9873,102.1605,31865.0
2023-03-13 15:30:00,106.4,106.82,105.91,105.98,128642.0,102.3722,102.7763,101.9007,101.9681,128642.0
2023-03-14 09:30:00,107.49,108.83,106.29,107.47,19086.0,103.8533,105.148,102.6939,103.834,19086.0
2023-03-14 10:00:00,107.32,108.11,107.06,107.75,52393.0,103.6891,104.4524,103.4379,104.1045,52393.0
2023-03-14 10:30:00,107.73,108.37,107.65,108.08,19247.0,104.0852,104.7036,104.0079,104.4234,19247.0
2023-03-14 11:00:00,108.13,108.56,108.05,108.19,26720.0,104.4717,104.8871,104.3944,104.5297,26720.0
2023-03-14 11:30:00,108.21,108.57,108.09,108.21,27557.0,104.549,104.8968,104.433,104.549,27557.0
2023-03-14 12:00:00,108.18,108.28,107.77,107.79,17759.0,104.52,104.6166,104.1239,104.1432,17759.0
2023-03-14 12:30:00,107.88,108.04,107.64,107.85,17265.0,104.2301,104.3847,103.9983,104.2012,17265.0
2023-03-14 13:00:00,107.82,107.92,106.86,106.98,13948.0,104.1722,104.2688,103.2446,103.3606,13948.0
2023-03-14 13:30:00,106.89,107.2,106.72,106.89,16219.0,103.2736,103.5731,103.1094,103.2736,16219.0
2023-03-14 14:00:00,106.92,106.95,106.16,106.82,31999.0,103.3026,103.3316,102.5683,103.206,31999.0
2023-03-14 14:30:00,106.78,107.18,106.68,106.89,21729.0,103.1674,103.5538,103.0707,103.2736,21729.0
2023-03-14 15:00:00,106.95,107.01,106.31,106.62,51174.0,103.3316,103.3896,102.7133,103.0128,51174.0
2023-03-14 15:30:00,106.62,107.76,106.61,107.62,189683.0,103.0128,104.1142,103.0031,103.9789,189683.0
2023-03-15 09:30:00,105.37,105.51,103.46,103.71,31595.0,101.8051,101.9403,99.9597,100.2012,31595.0
2023-03-15 10:00:00,103.7,104.2,103.0,103.54,43736.0,100.1916,100.6746,99.5152,100.037,43736.0
2023-03-15 10:30:00,103.54,104.46,103.53,104.41,33299.0,100.037,100.9258,100.0273,100.8775,33299.0
2023-03-15 11:00:00,104.37,104.6,103.9,103.98,40335.0,100.8389,101.0611,100.3848,100.4621,40335.0
2023-03-15 11:30:00,103.99,104.2,103.05,103.05,25201.0,100.4717,100.6746,99.5636,99.5636,25201.0
2023-03-15 12:00:00,103.15,103.16,102.16,102.41,16417.0,99.6602,99.6698,98.7037,98.9452,16417.0
2023-03-15 12:30:00,102.44,102.55,101.92,102.27,21030.0,98.9742,99.0805,98.4718,98.8099,21030.0
2023-03-15 13:00:00,102.22,102.77,102.0,102.77,21593.0,98.7616,99.293,98.5491,99.293,21593.0
2023-03-15 13:30:00,102.72,103.0,102.27,102.53,19844.0,99.2447,99.5152,98.8099,99.0611,19844.0
2023-03-15 14:00:00,102.53,103.49,102.35,103.26,18269.0,99.0611,99.9887,98.8872,99.7664,18269.0
2023-03-15 14:30:00,103.35,103.56,102.88,103.26,25204.0,99.8534,100.0563,99.3993,99.7664,25204.0
2023-03-15 15:00:00,103.31,103.84,103.11,103.76,33034.0,99.8148,100.3268,99.6215,100.2495,33034.0
2023-03-15 15:30:00,103.7,103.89,103.03,103.89,187657.0,100.1916,100.3751,99.5442,100.3751,187657.0
2023-03-16 09:30:00,103.2,103.95,102.08,103.87,43938.0,99.7085,100.4331,98.6264,100.3558,43938.0
2023-03-16 10:00:00,103.82,104.08,103.0,103.39,19478.0,100.3075,100.5587,99.5152,99.892,19478.0
2023-03-16 10:30:00,103.47,105.02,103.47,104.84,17432.0,99.9693,101.4669,99.9693,101.293,17432.0
2023-03-16 11:00:00,104.92,105.18,104.7,104.97,35180.0,101.3703,101.6215,101.1577,101.4186,35180.0
2023-03-16 11:30:00,104.98,105.42,104.87,105.08,32963.0,101.4283,101.8534,101.322,101.5249,32963.0
2023-03-16 12:00:00,104.98,105.63,104.82,105.3,48946.0,101.4283,102.0563,101.2737,101.7374,48946.0
2023-03-16 12:30:00,105.31,105.66,105.06,105.56,52283.0,101.7471,102.0852,101.5055,101.9886,52283.0
2023-03-16 13:00:00,105.56,106.34,105.56,105.96,32353.0,101.9886,102.7422,101.9886,102.3751,32353.0
2023-03-16 13:30:00,105.97,105.99,105.71,105.73,18037.0,102.3848,102.4041,102.1336,102.1529,18037.0
2023-03-16 14:00:00,105.77,105.79,105.24,105.48,31140.0,102.1915,102.2109,101.6795,101.9113,31140.0
2023-03-16 14:30:00,105.49,105.73,105.24,105.62,19881.0,101.921,102.1529,101.6795,102.0466,19881.0
2023-03-16 15:00:00,105.67,106.18,105.5,106.14,45196.0,102.0949,102.5877,101.9307,102.549,45196.0
2023-03-16 15:30:00,106.11,106.41,106.0,106.18,197362.0,102.52,102.8099,102.4137,102.5877,197362.0
2023-03-17 09:30:00,106.0,106.06,105.07,105.26,115536.0,102.4137,102.4717,101.5152,101.6988,115536.0
2023-03-17 10:00:00,105.33,106.01,105.0,105.37,64190.0,101.7664,102.4234,101.4476,101.8051,64190.0
2023-03-17 10:30:00,105.32,105.37,104.17,104.26,73273.0,101.7568,101.8051,100.6457,100.7326,73273.0
2023-03-17 11:00:00,104.24,104.3,103.43,103.53,34783.0,100.7133,100.7713,99.9307,100.0273,34783.0
2023-03-17 11:30:00,103.49,103.68,103.15,103.38,27559.0,99.9887,100.1722,99.6602,99.8824,27559.0
2023-03-17 12:00:00,103.38,104.04,103.37,103.82,53586.0,99.8824,100.5201,99.8727,100.3075,53586.0
2023-03-17 12:30:00,103.83,104.32,103.83,104.26,25352.0,100.3172,100.7906,100.3172,100.7326,25352.0
2023-03-17 13:00:00,104.21,104.45,104.08,104.15,26335.0,100.6843,100.9162,100.5587,100.6263,26335.0
2023-03-17 13:30:00,104.15,104.27,103.53,103.83,26414.0,100.6263,100.7423,100.0273,100.3172,26414.0
2023-03-17 14:00:00,103.92,104.02,103.58,103.62,28988.0,100.4041,100.5007,100.0756,100.1143,28988.0
2023-03-17 14:30:00,103.62,103.75,103.11,103.69,70431.0,100.1143,100.2399,99.6215,100.1819,70431.0
2023-03-17 15:00:00,103.8,103.91,103.53,103.8,46580.0,100.2882,100.3945,100.0273,100.2882,46580.0
2023-03-17 15:30:00,103.8,103.94,103.18,103.27,185330.0,100.2882,100.4234,99.6892,99.7761,185330.0
2023-03-20 09:30:00,104.0,105.26,103.62,105.04,30781.0,100.4814,101.6988,100.1143,101.4862,30781.0
2023-03-20 10:00:00,105.06,105.19,104.63,105.08,19115.0,101.5055,101.6312,101.0901,101.5249,19115.0
2023-03-20 10:30:00,105.09,105.83,105.08,105.83,7377.0,101.5345,102.2495,101.5249,102.2495,7377.0
2023-03-20 11:00:00,105.85,106.07,105.47,105.67,9121.0,102.2688,102.4814,101.9017,102.0949,9121.0
2023-03-20 11:30:00,105.68,105.69,104.96,104.96,14210.0,102.1046,102.1142,101.4089,101.4089,14210.0
2023-03-20 12:00:00,104.95,105.12,104.47,104.73,11173.0,101.3993,101.5635,100.9355,101.1867,11173.0
2023-03-20 12:30:00,104.69,105.23,104.58,105.09,10457.0,101.1481,101.6698,101.0418,101.5345,10457.0
2023-03-20 13:00:00,105.15,105.6,105.15,105.48,10428.0,101.5925,102.0273,101.5925,101.9113,10428.0
2023-03-20 13:30:00,105.54,105.57,105.29,105.48,8423.0,101.9693,101.9983,101.7278,101.9113,8423.0
2023-03-20 14:00:00,105.48,105.76,105.33,105.59,13078.0,101.9113,102.1819,101.7664,102.0176,13078.0
2023-03-20 14:30:00,105.55,105.66,105.26,105.44,15530.0,101.979,102.0852,101.6988,101.8727,15530.0
2023-03-20 15:00:00,105.47,105.64,105.3,105.64,36807.0,101.9017,102.0659,101.7374,102.0659,36807.0
2023-03-20 15:30:00,105.69,106.01,105.52,105.8,189507.0,102.1142,102.4234,101.95,102.2205,189507.0
2023-03-21 09:30:00,107.33,107.52,106.84,107.27,10691.0,103.6987,103.8823,103.2253,103.6408,10691.0
2023-03-21 10:00:00,107.27,107.35,106.57,106.69,11317.0,103.6408,103.7181,102.9645,103.0804,11317.0
2023-03-21 10:30:00,106.7,106.74,106.1,106.25,17069.0,103.0901,103.1287,102.5104,102.6553,17069.0
2023-03-21 11:00:00,106.22,107.24,106.22,107.17,35116.0,102.6263,103.6118,102.6263,103.5442,35116.0
2023-03-21 11:30:00,107.21,107.35,106.45,106.45,12528.0,103.5828,103.7181,102.8485,102.8485,12528.0
2023-03-21 12:00:00,106.48,106.66,106.19,106.53,9837.0,102.8775,103.0514,102.5973,102.9258,9837.0
2023-03-21 12:30:00,106.64,106.64,106.26,106.33,21538.0,103.0321,103.0321,102.6649,102.7326,21538.0
2023-03-21 13:00:00,106.39,106.52,106.29,106.38,11023.0,102.7906,102.9162,102.6939,102.7809,11023.0
2023-03-21 13:30:00,106.41,106.53,106.12,106.14,21708.0,102.8099,102.9258,102.5297,102.549,21708.0
2023-03-21 14:00:00,106.15,106.41,105.99,106.36,23221.0,102.5587,102.8099,102.4041,102.7616,23221.0
2023-03-21 14:30:00,106.4,106.6,106.35,106.6,18101.0,102.8002,102.9934,102.7519,102.9934,18101.0
2023-03-21 15:00:00,106.51,106.86,106.47,106.69,23824.0,102.9065,103.2446,102.8678,103.0804,23824.0
2023-03-21 15:30:00,106.7,107.35,106.68,106.95,131422.0,103.0901,103.7181,103.0707,103.3316,131422.0
2023-03-22 09:30:00,106.59,106.74,105.53,105.69,33885.0,102.9838,103.1287,101.9596,102.1142,33885.0
2023-03-22 10:00:00,105.68,106.65,105.65,106.38,55669.0,102.1046,103.0418,102.0756,102.7809,55669.0
2023-03-22 10:30:00,106.68,106.73,106.41,106.65,12534.0,103.0707,103.119,102.8099,103.0418,12534.0
2023-03-22 11:00:00,106.61,106.61,105.64,105.84,30730.0,103.0031,103.0031,102.0659,102.2592,30730.0
2023-03-22 11:30:00,105.79,106.01,105.69,105.73,45375.0,102.2109,102.4234,102.1142,102.1529,45375.0
2023-03-22 12:00:00,105.67,105.83,105.29,105.83,20726.0,102.0949,102.2495,101.7278,102.2495,20726.0
2023-03-22 12:30:00,105.84,105.87,105.58,105.64,7547.0,102.2592,102.2881,102.008,102.0659,7547.0
2023-03-22 13:00:00,105.54,105.54,105.25,105.48,4907.0,101.9693,101.9693,101.6891,101.9113,4907.0
2023-03-22 13:30:00,105.45,105.82,105.45,105.82,9661.0,101.8824,102.2398,101.8824,102.2398,9661.0
2023-03-22 14:00:00,105.83,106.92,105.83,106.12,17529.0,102.2495,103.3026,102.2495,102.5297,17529.0
2023-03-22 14:30:00,106.14,106.86,105.67,105.79,16634.0,102.549,103.2446,102.0949,102.2109,16634.0
2023-03-22 15:00:00,105.81,105.94,104.72,105.68,30681.0,102.2302,102.3558,101.1771,102.1046,30681.0
2023-03-22 15:30:00,105.67,105.72,103.65,103.83,88957.0,102.0949,102.1432,100.1433,100.3172,88957.0
2023-03-23 09:30:00,104.06,104.93,103.96,104.53,30001.0,100.5394,101.3799,100.4428,100.9935,30001.0
2023-03-23 10:00:00,104.61,104.73,104.05,104.05,28353.0,101.0708,101.1867,100.5297,100.5297,28353.0
2023-03-23 10:30:00,104.02,104.9,103.84,104.67,43043.0,100.5007,101.351,100.3268,101.1287,43043.0
2023-03-23 11:00:00,104.67,105.34,104.1,104.11,29484.0,101.1287,101.7761,100.578,100.5877,29484.0
2023-03-23 11:30:00,104.15,104.36,103.84,103.84,41146.0,100.6263,100.8292,100.3268,100.3268,41146.0
2023-03-23 12:00:00,103.84,104.1,103.48,103.73,38358.0,100.3268,100.578,99.979,100.2205,38358.0
2023-03-23 12:30:00,103.76,103.91,103.42,103.49,13566.0,100.2495,100.3945,99.921,99.9887,13566.0
2023-03-23 13:00:00,103.49,103.66,102.96,103.11,18428.0,99.9887,100.1529,99.4766,99.6215,18428.0
2023-03-23 13:30:00,103.22,103.36,102.9,102.94,22165.0,99.7278,99.8631,99.4186,99.4573,22165.0
2023-03-23 14:00:00,102.99,103.26,102.4,102.4,23447.0,99.5056,99.7664,98.9355,98.9355,23447.0
2023-03-23 14:30:00,102.38,102.46,101.24,101.73,42103.0,98.9162,98.9935,97.8148,98.2882,42103.0
2023-03-23 15:00:00,101.82,102.57,101.48,101.8,42123.0,98.3752,99.0998,98.0467,98.3558,42123.0
2023-03-23 15:30:00,101.75,102.63,101.62,102.19,119000.0,98.3075,99.1578,98.1819,98.7326,119000.0
2023-03-24 09:30:00,101.23,101.57,99.74,100.56,19318.0,97.8051,98.1336,96.3655,97.1578,19318.0
2023-03-24 10:00:00,100.64,101.01,100.01,100.74,23665.0,97.2351,97.5926,96.6264,97.3317,23665.0
2023-03-24 10:30:00,100.72,100.87,99.69,100.04,45729.0,97.3124,97.4573,96.3172,96.6554,45729.0
2023-03-24 11:00:00,100.11,100.14,99.57,99.82,25654.0,96.723,96.752,96.2013,96.4428,25654.0
2023-03-24 11:30:00,99.8,100.52,99.74,100.51,29071.0,96.4235,97.1191,96.3655,97.1095,29071.0
2023-03-24 12:00:00,100.52,100.79,100.09,100.26,27542.0,97.1191,97.38,96.7037,96.8679,27542.0
2023-03-24 12:30:00,100.26,100.66,100.18,100.54,30618.0,96.8679,97.2544,96.7907,97.1385,30618.0
2023-03-24 13:00:00,100.56,101.07,100.36,100.8,24102.0,97.1578,97.6505,96.9646,97.3897,24102.0
2023-03-24 13:30:00,100.86,100.92,100.33,100.58,16994.0,97.4476,97.5056,96.9356,97.1771,16994.0
2023-03-24 14:00:00,100.59,100.79,100.58,100.65,14740.0,97.1868,97.38,97.1771,97.2448,14740.0
2023-03-24 14:30:00,100.7,100.9,100.63,100.76,18139.0,97.2931,97.4863,97.2254,97.351,18139.0
2023-03-24 15:00:00,100.78,100.96,100.46,100.88,26254.0,97.3704,97.5443,97.0612,97.467,26254.0
2023-03-24 15:30:00,100.91,100.97,100.39,100.61,151886.0,97.496,97.5539,96.9935,97.2061,151886.0
2023-03-27 09:30:00,101.98,102.23,101.34,101.94,20636.0,98.5298,98.7713,97.9114,98.4911,20636.0
2023-03-27 10:00:00,101.89,102.06,101.67,101.86,13178.0,98.4428,98.607,98.2302,98.4138,13178.0
2023-03-27 10:30:00,101.84,101.98,101.35,101.41,14120.0,98.3945,98.5298,97.9211,97.979,14120.0
2023-03-27 11:00:00,101.48,101.59,101.04,101.54,18500.0,98.0467,98.1529,97.6216,98.1046,18500.0
2023-03-27 11:30:00,101.61,101.97,101.43,101.84,15275.0,98.1723,98.5201,97.9984,98.3945,15275.0
2023-03-27 12:00:00,101.84,102.36,101.84,102.22,11389.0,98.3945,98.8969,98.3945,98.7616,11389.0
2023-03-27 12:30:00,102.24,102.29,101.98,102.11,10504.0,98.781,98.8293,98.5298,98.6554,10504.0
2023-03-27 13:00:00,102.11,102.28,101.84,102.13,23372.0,98.6554,98.8196,98.3945,98.6747,23372.0
2023-03-27 13:30:00,102.19,102.36,102.15,102.24,15769.0,98.7326,98.8969,98.694,98.781,15769.0
2023-03-27 14:00:00,102.24,102.24,101.86,102.08,20596.0,98.781,98.781,98.4138,98.6264,20596.0
2023-03-27 14:30:00,102.12,102.52,102.07,102.29,28218.0,98.665,99.0515,98.6167,98.8293,28218.0
2023-03-27 15:00:00,102.28,102.47,102.17,102.37,48848.0,98.8196,99.0032,98.7133,98.9066,48848.0
2023-03-27 15:30:00,102.4,102.59,102.16,102.43,140716.0,98.9355,99.1191,98.7037,98.9645,140716.0
2023-03-28 09:30:00,102.75,104.0,102.38,103.68,19886.0,99.2737,100.4814,98.9162,100.1722,19886.0
2023-03-28 10:00:00,103.62,104.35,103.47,103.71,17252.0,100.1143,100.8196,99.9693,100.2012,17252.0
2023-03-28 10:30:00,103.66,103.79,103.13,103.51,19498.0,100.1529,100.2785,99.6408,100.008,19498.0
2023-03-28 11:00:00,103.52,104.02,103.44,103.99,17123.0,100.0177,100.5007,99.9404,100.4717,17123.0
2023-03-28 11:30:00,103.95,104.35,103.95,104.09,23356.0,100.4331,100.8196,100.4331,100.5684,23356.0
2023-03-28 12:00:00,104.16,104.34,103.95,103.96,14729.0,100.636,100.8099,100.4331,100.4428,14729.0
2023-03-28 12:30:00,104.05,104.38,103.75,104.34,16206.0,100.5297,100.8486,100.2399,100.8099,16206.0
2023-03-28 13:00:00,104.34,104.34,103.67,103.87,19302.0,100.8099,100.8099,100.1626,100.3558,19302.0
2023-03-28 13:30:00,103.82,103.88,103.61,103.82,16355.0,100.3075,100.3655,100.1046,100.3075,16355.0
2023-03-28 14:00:00,103.83,104.03,103.61,103.69,25818.0,100.3172,100.5104,100.1046,100.1819,25818.0
2023-03-28 14:30:00,103.69,104.09,103.6,104.06,24380.0,100.1819,100.5684,100.0949,100.5394,24380.0
2023-03-28 15:00:00,104.07,104.28,103.97,104.05,39920.0,100.549,100.7519,100.4524,100.5297,39920.0
2023-03-28 15:30:00,104.04,104.47,103.99,104.22,164916.0,100.5201,100.9355,100.4717,100.694,164916.0
2023-03-29 09:30:00,105.4,105.61,104.37,104.94,19029.0,101.834,102.0369,100.8389,101.3896,19029.0
2023-03-29 10:00:00,104.97,105.08,104.57,105.08,15657.0,101.4186,101.5249,101.0321,101.5249,15657.0
2023-03-29 10:30:00,105.16,105.31,104.46,104.56,10853.0,101.6022,101.7471,100.9258,101.0225,10853.0
2023-03-29 11:00:00,104.61,105.04,104.61,104.85,9041.0,101.0708,101.4862,101.0708,101.3027,9041.0
2023-03-29 11:30:00,104.89,105.0,104.71,104.71,6988.0,101.3413,101.4476,101.1674,101.1674,6988.0
2023-03-29 12:00:00,104.75,104.88,104.6,104.6,9224.0,101.206,101.3316,101.0611,101.0611,9224.0
2023-03-29 12:30:00,104.66,104.78,104.57,104.68,6081.0,101.1191,101.235,101.0321,101.1384,6081.0
2023-03-29 13:00:00,104.67,104.89,104.58,104.85,7282.0,101.1287,101.3413,101.0418,101.3027,7282.0
2023-03-29 13:30:00,104.81,104.81,104.46,104.5,9610.0,101.264,101.264,100.9258,100.9645,9610.0
2023-03-29 14:00:00,104.55,104.78,104.47,104.56,9986.0,101.0128,101.235,100.9355,101.0225,9986.0
2023-03-29 14:30:00,104.55,104.77,104.53,104.68,8638.0,101.0128,101.2254,100.9935,101.1384,8638.0
2023-03-29 15:00:00,104.66,105.02,104.46,104.98,21611.0,101.1191,101.4669,100.9258,101.4283,21611.0
2023-03-29 15:30:00,104.95,105.55,104.86,105.4,118944.0,101.3993,101.979,101.3123,101.834,118944.0
2023-03-30 09:30:00,106.28,106.28,105.79,106.03,29704.0,102.6843,102.6843,102.2109,102.4427,29704.0
2023-03-30 10:00:00,106.03,106.12,105.35,105.62,6704.0,102.4427,102.5297,101.7857,102.0466,6704.0
2023-03-30 10:30:00,105.64,105.9,105.42,105.56,9243.0,102.0659,102.3171,101.8534,101.9886,9243.0
2023-03-30 11:00:00,105.45,105.87,105.38,105.53,20733.0,101.8824,102.2881,101.8147,101.9596,20733.0
2023-03-30 11:30:00,105.45,105.53,105.25,105.44,9042.0,101.8824,101.9596,101.6891,101.8727,9042.0
2023-03-30 12:00:00,105.4,105.76,105.31,105.62,15191.0,101.834,102.1819,101.7471,102.0466,15191.0
2023-03-30 12:30:00,105.57,105.57,105.03,105.03,8022.0,101.9983,101.9983,101.4766,101.4766,8022.0
2023-03-30 13:00:00,105.03,105.22,104.92,105.07,7465.0,101.4766,101.6601,101.3703,101.5152,7465.0
2023-03-30 13:30:00,105.03,105.03,104.75,104.95,9205.0,101.4766,101.4766,101.206,101.3993,9205.0
2023-03-30 14:00:00,104.98,105.15,104.93,105.08,13487.0,101.4283,101.5925,101.3799,101.5249,13487.0
2023-03-30 14:30:00,105.09,105.19,104.92,104.99,5367.0,101.5345,101.6312,101.3703,101.4379,5367.0
2023-03-30 15:00:00,104.92,105.01,104.73,104.96,18322.0,101.3703,101.4572,101.1867,101.4089,18322.0
2023-03-30 15:30:00,104.93,105.11,104.83,105.03,57289.0,101.3799,101.5539,101.2833,101.4766,57289.0
2023-03-31 09:30:00,105.79,106.19,105.65,105.9,8708.0,102.2109,102.5973,102.0756,102.3171,8708.0
2023-03-31 10:00:00,105.89,106.29,105.89,106.29,14760.0,102.3075,102.6939,102.3075,102.6939,14760.0
2023-03-31 10:30:00,106.32,106.39,106.13,106.34,16891.0,102.7229,102.7906,102.5393,102.7422,16891.0
2023-03-31 11:00:00,106.31,106.71,106.2,106.52,16698.0,102.7133,103.0997,102.607,102.9162,16698.0
2023-03-31 11:30:00,106.46,106.62,106.21,106.33,13380.0,102.8582,103.0128,102.6166,102.7326,13380.0
2023-03-31 12:00:00,106.33,106.6,106.3,106.47,8561.0,102.7326,102.9934,102.7036,102.8678,8561.0
2023-03-31 12:30:00,106.45,106.45,106.02,106.15,16951.0,102.8485,102.8485,102.4331,102.5587,16951.0
2023-03-31 13:00:00,106.26,106.31,105.81,105.81,13912.0,102.6649,102.7133,102.2302,102.2302,13912.0
2023-03-31 13:30:00,105.84,105.85,105.33,105.46,67664.0,102.2592,102.2688,101.7664,101.892,67664.0
2023-03-31 14:00:00,105.51,105.88,105.5,105.62,28634.0,101.9403,102.2978,101.9307,102.0466,28634.0
2023-03-31 14:30:00,105.7,105.78,105.44,105.76,12841.0,102.1239,102.2012,101.8727,102.1819,12841.0
2023-03-31 15:00:00,105.84,106.52,105.84,106.45,10762.0,102.2592,102.9162,102.2592,102.8485,10762.0
2023-03-31 15:30:00,106.47,106.85,106.11,106.71,74623.0,102.8678,103.235,102.52,103.0997,74623.0
2023-04-03 09:30:00,106.19,106.55,105.85,106.02,16760.0,102.5973,102.9451,102.2688,102.4331,16760.0
2023-04-03 10:00:00,106.11,106.74,106.05,106.5,19271.0,102.52,103.1287,102.4621,102.8968,19271.0
2023-04-03 10:30:00,106.53,106.63,105.24,105.34,20050.0,102.9258,103.0224,101.6795,101.7761,20050.0
2023-04-03 11:00:00,105.29,105.32,104.74,105.21,21398.0,101.7278,101.7568,101.1964,101.6505,21398.0
2023-04-03 11:30:00,105.18,105.62,105.18,105.46,35192.0,101.6215,102.0466,101.6215,101.892,35192.0
2023-04-03 12:00:00,105.45,105.64,105.39,105.46,17112.0,101.8824,102.0659,101.8244,101.892,17112.0
2023-04-03 12:30:00,105.41,105.66,105.19,105.25,23864.0,101.8437,102.0852,101.6312,101.6891,23864.0
2023-04-03 13:00:00,105.18,105.69,105.11,105.49,20181.0,101.6215,102.1142,101.5539,101.921,20181.0
2023-04-03 13:30:00,105.41,105.51,105.23,105.35,16293.0,101.8437,101.9403,101.6698,101.7857,16293.0
2023-04-03 14:00:00,105.34,105.57,105.31,105.57,15764.0,101.7761,101.9983,101.7471,101.9983,15764.0
2023-04-03 14:30:00,105.53,105.65,105.46,105.52,17005.0,101.9596,102.0756,101.892,101.95,17005.0
2023-04-03 15:00:00,105.53,105.79,105.38,105.76,62462.0,101.9596,102.2109,101.8147,102.1819,62462.0
2023-04-03 15:30:00,105.76,106.2,105.75,106.05,147350.0,102.1819,102.607,102.1722,102.4621,147350.0
2023-04-04 09:30:00,105.98,105.98,102.78,103.12,117001.0,102.3944,102.3944,99.3027,99.6312,117001.0
2023-04-04 10:00:00,103.22,103.83,102.24,102.42,91326.0,99.7278,100.3172,98.781,98.9549,91326.0
2023-04-04 10:30:00,102.49,102.67,101.31,101.35,30083.0,99.0225,99.1964,97.8824,97.9211,30083.0
2023-04-04 11:00:00,101.19,101.26,100.01,100.29,85536.0,97.7665,97.8341,96.6264,96.8969,85536.0
2023-04-04 11:30:00,100.29,100.57,99.14,99.15,40842.0,96.8969,97.1675,95.7858,95.7955,40842.0
2023-04-04 12:00:00,99.15,99.96,99.07,99.9,47128.0,95.7955,96.5781,95.7182,96.5201,47128.0
2023-04-04 12:30:00,99.96,100.5,99.92,100.38,37204.0,96.5781,97.0998,96.5394,96.9839,37204.0
2023-04-04 13:00:00,100.38,100.88,100.33,100.68,38492.0,96.9839,97.467,96.9356,97.2737,38492.0
2023-04-04 13:30:00,100.65,100.72,100.08,100.3,52418.0,97.2448,97.3124,96.694,96.9066,52418.0
2023-04-04 14:00:00,100.26,100.37,100.06,100.07,21968.0,96.8679,96.9742,96.6747,96.6844,21968.0
2023-04-04 14:30:00,100.08,100.19,99.93,100.09,33383.0,96.694,96.8003,96.5491,96.7037,33383.0
2023-04-04 15:00:00,100.06,100.07,99.49,99.55,26182.0,96.6747,96.6844,96.124,96.182,26182.0
2023-04-04 15:30:00,99.56,99.98,99.34,99.97,166082.0,96.1916,96.5974,95.9791,96.5878,166082.0
2023-04-05 09:30:00,99.25,99.86,99.06,99.64,44703.0,95.8921,96.4815,95.7085,96.2689,44703.0
2023-04-05 10:00:00,99.81,99.82,98.79,98.94,72145.0,96.4332,96.4428,95.4477,95.5926,72145.0
2023-04-05 10:30:00,98.93,99.45,98.9,99.2,40747.0,95.5829,96.0853,95.554,95.8438,40747.0
2023-04-05 11:00:00,99.17,99.31,98.45,98.7,27980.0,95.8148,95.9501,95.1192,95.3607,27980.0
2023-04-05 11:30:00,98.73,98.93,98.43,98.66,29165.0,95.3897,95.5829,95.0999,95.3221,29165.0
2023-04-05 12:00:00,98.65,98.68,98.19,98.42,40720.0,95.3124,95.3414,94.868,95.0902,40720.0
2023-04-05 12:30:00,98.33,98.44,98.0,98.26,33685.0,95.0032,95.1095,94.6844,94.9356,33685.0
2023-04-05 13:00:00,98.21,99.19,98.19,98.67,63566.0,94.8873,95.8341,94.868,95.3317,63566.0
2023-04-05 13:30:00,98.66,98.69,98.1,98.28,34534.0,95.3221,95.3511,94.781,94.9549,34534.0
2023-04-05 14:00:00,98.31,98.43,98.12,98.14,24776.0,94.9839,95.0999,94.8003,94.8197,24776.0
2023-04-05 14:30:00,98.1,99.04,98.1,98.84,50962.0,94.781,95.6892,94.781,95.496,50962.0
2023-04-05 15:00:00,98.81,98.86,98.53,98.77,54826.0,95.467,95.5153,95.1965,95.4284,54826.0
2023-04-05 15:30:00,98.8,99.4,98.78,99.18,210010.0,95.4573,96.037,95.438,95.8245,210010.0
2023-04-06 09:30:00,99.01,99.32,98.05,98.94,17132.0,95.6602,95.9597,94.7327,95.5926,17132.0
2023-04-06 10:00:00,98.96,99.46,98.96,99.2,45500.0,95.6119,96.095,95.6119,95.8438,45500.0
2023-04-06 10:30:00,99.19,99.2,98.6,98.91,32364.0,95.8341,95.8438,95.2641,95.5636,32364.0
2023-04-06 11:00:00,98.95,99.08,98.57,98.63,20817.0,95.6023,95.7279,95.2351,95.2931,20817.0
2023-04-06 11:30:00,98.64,99.01,98.4,98.98,14956.0,95.3028,95.6602,95.0709,95.6313,14956.0
2023-04-06 12:00:00,99.0,99.09,98.8,99.09,29541.0,95.6506,95.7375,95.4573,95.7375,29541.0
2023-04-06 12:30:00,99.16,99.44,98.96,99.01,12520.0,95.8052,96.0757,95.6119,95.6602,12520.0
2023-04-06 13:00:00,98.9,99.36,98.9,99.26,9860.0,95.554,95.9984,95.554,95.9018,9860.0
2023-04-06 13:30:00,99.26,99.36,99.05,99.06,6451.0,95.9018,95.9984,95.6989,95.7085,6451.0
2023-04-06 14:00:00,99.1,99.56,99.07,99.56,11521.0,95.7472,96.1916,95.7182,96.1916,11521.0
2023-04-06 14:30:00,99.51,99.57,99.26,99.34,28692.0,96.1433,96.2013,95.9018,95.9791,28692.0
2023-04-06 15:00:00,99.38,99.38,98.86,99.23,48322.0,96.0177,96.0177,95.5153,95.8728,48322.0
2023-04-06 15:30:00,99.26,99.75,99.21,99.65,212788.0,95.9018,96.3752,95.8535,96.2786,212788.0
2023-04-10 09:30:00,98.72,99.83,98.72,99.55,11629.0,95.38,96.4525,95.38,96.182,11629.0
2023-04-10 10:00:00,99.45,100.4,99.45,99.51,41927.0,96.0853,97.0032,96.0853,96.1433,41927.0
2023-04-10 10:30:00,99.83,100.25,99.73,99.78,15374.0,96.4525,96.8583,96.3559,96.4042,15374.0
2023-04-10 11:00:00,99.77,99.93,99.71,99.8,16953.0,96.3945,96.5491,96.3366,96.4235,16953.0
2023-04-10 11:30:00,99.8,99.88,99.6,99.65,30291.0,96.4235,96.5008,96.2303,96.2786,30291.0
2023-04-10 12:00:00,99.59,99.66,99.22,99.56,8503.0,96.2206,96.2882,95.8631,96.1916,8503.0
2023-04-10 12:30:00,99.58,100.23,99.58,100.11,19749.0,96.211,96.839,96.211,96.723,19749.0
2023-04-10 13:00:00,100.13,100.41,99.83,99.83,19460.0,96.7423,97.0129,96.4525,96.4525,19460.0
2023-04-10 13:30:00,99.87,99.91,99.61,99.68,8097.0,96.4911,96.5298,96.2399,96.3076,8097.0
2023-04-10 14:00:00,99.62,99.88,99.62,99.75,6156.0,96.2496,96.5008,96.2496,96.3752,6156.0
2023-04-10 14:30:00,99.76,99.94,99.73,99.94,15261.0,96.3849,96.5588,96.3559,96.5588,15261.0
2023-04-10 15:00:00,99.97,99.99,99.84,99.87,13055.0,96.5878,96.6071,96.4622,96.4911,13055.0
2023-04-10 15:30:00,99.91,100.43,99.9,100.39,92704.0,96.5298,97.0322,96.5201,96.9935,92704.0
2023-04-11 09:30:00,101.06,101.4,100.75,100.76,12694.0,97.6409,97.9694,97.3414,97.351,12694.0
2023-04-11 10:00:00,100.69,100.87,100.58,100.69,8731.0,97.2834,97.4573,97.1771,97.2834,8731.0
2023-04-11 10:30:00,100.69,100.96,100.36,100.96,38067.0,97.2834,97.5443,96.9646,97.5443,38067.0
2023-04-11 11:00:00,100.99,102.29,100.98,101.45,37661.0,97.5732,98.8293,97.5636,98.0177,37661.0
2023-04-11 11:30:00,101.46,101.46,101.06,101.23,26388.0,98.0273,98.0273,97.6409,97.8051,26388.0
2023-04-11 12:00:00,101.24,101.35,101.01,101.26,17424.0,97.8148,97.9211,97.5926,97.8341,17424.0
2023-04-11 12:30:00,101.35,101.35,100.95,101.1,9713.0,97.9211,97.9211,97.5346,97.6795,9713.0
2023-04-11 13:00:00,101.07,101.19,100.94,101.19,11786.0,97.6505,97.7665,97.5249,97.7665,11786.0
2023-04-11 13:30:00,101.17,101.38,101.08,101.33,5129.0,97.7472,97.9501,97.6602,97.9017,5129.0
2023-04-11 14:00:00,101.38,101.42,101.13,101.29,7680.0,97.9501,97.9887,97.7085,97.8631,7680.0
2023-04-11 14:30:00,101.37,101.52,101.29,101.5,8926.0,97.9404,98.0853,97.8631,98.066,8926.0
2023-04-11 15:00:00,101.52,101.64,101.37,101.61,13596.0,98.0853,98.2013,97.9404,98.1723,13596.0
2023-04-11 15:30:00,101.57,101.89,101.19,101.33,141860.0,98.1336,98.4428,97.7665,97.9017,141860.0
2023-04-12 09:30:00,101.99,102.42,101.57,101.61,33444.0,98.5394,98.9549,98.1336,98.1723,33444.0
2023-04-12 10:00:00,101.71,102.7,101.69,102.51,9132.0,98.2689,99.2254,98.2496,99.0418,9132.0
2023-04-12 10:30:00,102.4,102.4,101.95,101.99,5859.0,98.9355,98.9355,98.5008,98.5394,5859.0
2023-04-12 11:00:00,101.75,101.96,101.37,101.95,6437.0,98.3075,98.5104,97.9404,98.5008,6437.0
2023-04-12 11:30:00,101.96,102.1,101.86,101.92,7675.0,98.5104,98.6457,98.4138,98.4718,7675.0
2023-04-12 12:00:00,101.93,102.08,101.84,101.99,7851.0,98.4814,98.6264,98.3945,98.5394,7851.0
2023-04-12 12:30:00,102.03,102.17,101.88,102.12,7278.0,98.5781,98.7133,98.4331,98.665,7278.0
2023-04-12 13:00:00,102.15,102.34,102.04,102.27,8264.0,98.694,98.8776,98.5877,98.8099,8264.0
2023-04-12 13:30:00,102.27,102.56,102.24,102.45,19069.0,98.8099,99.0901,98.781,98.9839,19069.0
2023-04-12 14:00:00,102.44,102.58,101.91,101.92,17537.0,98.9742,99.1095,98.4621,98.4718,17537.0
2023-04-12 14:30:00,101.89,102.02,101.76,101.95,8911.0,98.4428,98.5684,98.3172,98.5008,8911.0
2023-04-12 15:00:00,101.97,102.03,101.6,101.73,14239.0,98.5201,98.5781,98.1626,98.2882,14239.0
2023-04-12 15:30:00,101.73,102.06,101.49,101.54,113680.0,98.2882,98.607,98.0563,98.1046,113680.0
2023-04-13 09:30:00,101.63,101.63,100.25,100.26,17666.0,98.1916,98.1916,96.8583,96.8679,17666.0
2023-04-13 10:00:00,100.12,100.73,99.99,100.6,13414.0,96.7327,97.322,96.6071,97.1964,13414.0
2023-04-13 10:30:00,100.68,100.92,100.54,100.78,12339.0,97.2737,97.5056,97.1385,97.3704,12339.0
2023-04-13 11:00:00,100.86,101.19,100.84,100.96,22220.0,97.4476,97.7665,97.4283,97.5443,22220.0
2023-04-13 11:30:00,100.9,101.28,100.89,101.18,24500.0,97.4863,97.8534,97.4766,97.7568,24500.0
2023-04-13 12:00:00,101.14,101.43,101.14,101.33,6115.0,97.7182,97.9984,97.7182,97.9017,6115.0
2023-04-13 12:30:00,101.39,101.59,101.26,101.59,6058.0,97.9597,98.1529,97.8341,98.1529,6058.0
2023-04-13 13:00:00,101.47,102.06,101.47,101.93,15592.0,98.037,98.607,98.037,98.4814,15592.0
2023-04-13 13:30:00,101.95,102.21,101.84,102.07,16342.0,98.5008,98.752,98.3945,98.6167,16342.0
2023-04-13 14:00:00,102.13,102.48,102.1,102.37,18825.0,98.6747,99.0128,98.6457,98.9066,18825.0
2023-04-13 14:30:00,102.42,102.54,102.22,102.45,19341.0,98.9549,99.0708,98.7616,98.9839,19341.0
2023-04-13 15:00:00,102.48,102.56,102.28,102.52,26470.0,99.0128,99.0901,98.8196,99.0515,26470.0
2023-04-13 15:30:00,102.52,102.68,102.11,102.14,116711.0,99.0515,99.2061,98.6554,98.6843,116711.0
2023-04-14 09:30:00,102.16,103.71,101.9,103.6,20695.0,98.7037,100.2012,98.4525,100.0949,20695.0
2023-04-14 10:00:00,103.54,103.96,102.96,103.19,27032.0,100.037,100.4428,99.4766,99.6988,27032.0
2023-04-14 10:30:00,103.33,103.61,103.08,103.14,30616.0,99.8341,100.1046,99.5925,99.6505,30616.0
2023-04-14 11:00:00,103.07,103.15,102.74,103.01,13179.0,99.5829,99.6602,99.264,99.5249,13179.0
2023-04-14 11:30:00,102.96,103.02,102.81,103.02,28347.0,99.4766,99.5346,99.3317,99.5346,28347.0
2023-04-14 12:00:00,103.03,103.14,102.86,102.9,34857.0,99.5442,99.6505,99.38,99.4186,34857.0
2023-04-14 12:30:00,102.84,102.85,102.28,102.3,16604.0,99.3607,99.3703,98.8196,98.8389,16604.0
2023-04-14 13:00:00,102.32,102.54,102.02,102.02,15954.0,98.8582,99.0708,98.5684,98.5684,15954.0
2023-04-14 13:30:00,101.94,102.22,101.65,102.13,23893.0,98.4911,98.7616,98.2109,98.6747,23893.0
2023-04-14 14:00:00,102.17,102.35,102.03,102.28,14227.0,98.7133,98.8872,98.5781,98.8196,14227.0
2023-04-14 14:30:00,102.33,102.39,102.15,102.21,13247.0,98.8679,98.9259,98.694,98.752,13247.0
2023-04-14 15:00:00,102.23,102.32,101.89,102.31,41129.0,98.7713,98.8582,98.4428,98.8486,41129.0
2023-04-14 15:30:00,102.31,102.77,102.31,102.75,225565.0,98.8486,99.293,98.8486,99.2737,225565.0
2023-04-17 09:30:00,103.14,103.96,102.77,103.47,15429.0,99.6505,100.4428,99.293,99.9693,15429.0
2023-04-17 10:00:00,103.62,103.99,103.58,103.83,32168.0,100.1143,100.4717,100.0756,100.3172,32168.0
2023-04-17 10:30:00,103.79,104.04,103.48,103.59,29285.0,100.2785,100.5201,99.979,100.0853,29285.0
2023-04-17 11:00:00,103.63,103.63,103.24,103.24,21941.0,100.1239,100.1239,99.7471,99.7471,21941.0
2023-04-17 11:30:00,103.21,103.71,103.09,103.7,56422.0,99.7181,100.2012,99.6022,100.1916,56422.0
2023-04-17 12:00:00,103.69,103.77,103.37,103.48,30826.0,100.1819,100.2592,99.8727,99.979,30826.0
2023-04-17 12:30:00,103.52,103.81,103.51,103.65,26605.0,100.0177,100.2978,100.008,100.1433,26605.0
2023-04-17 13:00:00,103.61,103.86,103.49,103.86,24260.0,100.1046,100.3461,99.9887,100.3461,24260.0
2023-04-17 13:30:00,103.84,104.03,103.59,103.72,35143.0,100.3268,100.5104,100.0853,100.2109,35143.0
2023-04-17 14:00:00,103.72,103.8,103.54,103.73,58985.0,100.2109,100.2882,100.037,100.2205,58985.0
2023-04-17 14:30:00,103.72,104.41,103.62,104.36,50024.0,100.2109,100.8775,100.1143,100.8292,50024.0
2023-04-17 15:00:00,104.36,104.72,104.32,104.63,59727.0,100.8292,101.1771,100.7906,101.0901,59727.0
2023-04-17 15:30:00,104.57,104.6,104.12,104.45,176192.0,101.0321,101.0611,100.5974,100.9162,176192.0
2023-04-18 09:30:00,105.25,106.28,105.14,105.17,24564.0,101.6891,102.6843,101.5828,101.6118,24564.0
2023-04-18 10:00:00,105.2,105.45,104.78,104.84,27745.0,101.6408,101.8824,101.235,101.293,27745.0
2023-04-18 10:30:00,104.78,104.89,104.48,104.52,13198.0,101.235,101.3413,100.9452,100.9838,13198.0
2023-04-18 11:00:00,104.55,104.61,103.82,104.05,28854.0,101.0128,101.0708,100.3075,100.5297,28854.0
2023-04-18 11:30:00,104.1,104.18,103.6,103.74,37442.0,100.578,100.6553,100.0949,100.2302,37442.0
2023-04-18 12:00:00,103.74,103.87,103.53,103.58,36176.0,100.2302,100.3558,100.0273,100.0756,36176.0
2023-04-18 12:30:00,103.64,103.85,103.49,103.81,37663.0,100.1336,100.3365,99.9887,100.2978,37663.0
2023-04-18 13:00:00,103.79,104.22,103.78,103.94,11713.0,100.2785,100.694,100.2689,100.4234,11713.0
2023-04-18 13:30:00,103.95,104.15,103.79,103.82,13576.0,100.4331,100.6263,100.2785,100.3075,13576.0
2023-04-18 14:00:00,103.86,104.54,103.85,104.5,26583.0,100.3461,101.0031,100.3365,100.9645,26583.0
2023-04-18 14:30:00,104.47,104.57,104.06,104.37,18808.0,100.9355,101.0321,100.5394,100.8389,18808.0
2023-04-18 15:00:00,104.41,104.41,103.97,104.22,40494.0,100.8775,100.8775,100.4524,100.694,40494.0
2023-04-18 15:30:00,104.2,104.53,104.13,104.29,107784.0,100.6746,100.9935,100.607,100.7616,107784.0
2023-04-19 09:30:00,103.8,104.4,103.75,103.94,7877.0,100.2882,100.8679,100.2399,100.4234,7877.0
2023-04-19 10:00:00,103.94,104.23,103.68,104.09,23564.0,100.4234,100.7036,100.1722,100.5684,23564.0
2023-04-19 10:30:00,103.97,104.03,103.84,104.02,15192.0,100.4524,100.5104,100.3268,100.5007,15192.0
2023-04-19 11:00:00,104.05,104.13,103.62,103.66,9835.0,100.5297,100.607,100.1143,100.1529,9835.0
2023-04-19 11:30:00,103.61,103.81,103.4,103.5,15923.0,100.1046,100.2978,99.9017,99.9983,15923.0
2023-04-19 12:00:00,103.63,103.78,103.53,103.72,22494.0,100.1239,100.2689,100.0273,100.2109,22494.0
2023-04-19 12:30:00,103.8,103.83,103.68,103.72,4985.0,100.2882,100.3172,100.1722,100.2109,4985.0
2023-04-19 13:00:00,103.72,103.85,103.63,103.66,6952.0,100.2109,100.3365,100.1239,100.1529,6952.0
2023-04-19 13:30:00,103.7,103.85,103.62,103.76,7323.0,100.1916,100.3365,100.1143,100.2495,7323.0
2023-04-19 14:00:00,103.85,104.2,103.82,104.2,12680.0,100.3365,100.6746,100.3075,100.6746,12680.0
2023-04-19 14:30:00,104.33,104.33,104.06,104.28,11965.0,100.8002,100.8002,100.5394,100.7519,11965.0
2023-04-19 15:00:00,104.41,104.55,104.12,104.34,27277.0,100.8775,101.0128,100.5974,100.8099,27277.0
2023-04-19 15:30:00,104.32,104.32,103.94,104.17,97117.0,100.7906,100.7906,100.4234,100.6457,97117.0
2023-04-20 09:30:00,103.6,103.84,103.17,103.61,23714.0,100.0949,100.3268,99.6795,100.1046,23714.0
2023-04-20 10:00:00,103.56,104.25,103.56,104.25,13882.0,100.0563,100.723,100.0563,100.723,13882.0
2023-04-20 10:30:00,104.2,104.52,104.1,104.52,11456.0,100.6746,100.9838,100.578,100.9838,11456.0
2023-04-20 11:00:00,104.54,104.68,104.16,104.21,11854.0,101.0031,101.1384,100.636,100.6843,11854.0
2023-04-20 11:30:00,104.18,104.37,104.04,104.36,16121.0,100.6553,100.8389,100.5201,100.8292,16121.0
2023-04-20 12:00:00,104.38,104.6,104.32,104.53,11528.0,100.8486,101.0611,100.7906,100.9935,11528.0
2023-04-20 12:30:00,104.55,104.58,104.34,104.5,8698.0,101.0128,101.0418,100.8099,100.9645,8698.0
2023-04-20 13:00:00,104.51,104.54,104.34,104.34,8339.0,100.9742,101.0031,100.8099,100.8099,8339.0
2023-04-20 13:30:00,104.33,104.39,104.24,104.3,8729.0,100.8002,100.8582,100.7133,100.7713,8729.0
2023-04-20 14:00:00,104.3,104.34,104.15,104.23,14657.0,100.7713,100.8099,100.6263,100.7036,14657.0
2023-04-20 14:30:00,104.18,104.19,103.76,103.98,10148.0,100.6553,100.665,100.2495,100.4621,10148.0
2023-04-20 15:00:00,104.02,104.05,103.71,103.75,19550.0,100.5007,100.5297,100.2012,100.2399,19550.0
2023-04-20 15:30:00,103.78,104.47,103.78,104.19,186383.0,100.2689,100.9355,100.2689,100.665,186383.0
2023-04-21 09:30:00,104.44,104.45,103.54,104.19,31207.0,100.9065,100.9162,100.037,100.665,31207.0
2023-04-21 10:00:00,104.12,104.32,103.94,104.13,14601.0,100.5974,100.7906,100.4234,100.607,14601.0
2023-04-21 10:30:00,104.17,104.42,103.33,103.34,24745.0,100.6457,100.8872,99.8341,99.8437,24745.0
2023-04-21 11:00:00,103.38,103.74,103.32,103.52,10037.0,99.8824,100.2302,99.8244,100.0177,10037.0
2023-04-21 11:30:00,103.52,103.69,103.3,103.59,9316.0,100.0177,100.1819,99.8051,100.0853,9316.0
2023-04-21 12:00:00,103.53,103.57,103.28,103.29,12982.0,100.0273,100.066,99.7858,99.7954,12982.0
2023-04-21 12:30:00,103.29,103.32,103.13,103.23,13302.0,99.7954,99.8244,99.6408,99.7375,13302.0
2023-04-21 13:00:00,103.2,103.23,103.0,103.08,11292.0,99.7085,99.7375,99.5152,99.5925,11292.0
2023-04-21 13:30:00,103.12,103.38,103.12,103.25,7901.0,99.6312,99.8824,99.6312,99.7568,7901.0
2023-04-21 14:00:00,103.36,103.45,103.32,103.36,7853.0,99.8631,99.95,99.8244,99.8631,7853.0
2023-04-21 14:30:00,103.37,103.41,103.16,103.29,13236.0,99.8727,99.9114,99.6698,99.7954,13236.0
2023-04-21 15:00:00,103.3,103.3,102.77,102.84,53131.0,99.8051,99.8051,99.293,99.3607,53131.0
2023-04-21 15:30:00,102.84,103.23,102.75,102.99,155749.0,99.3607,99.7375,99.2737,99.5056,155749.0
2023-04-24 09:30:00,103.37,103.58,103.04,103.39,15726.0,99.8727,100.0756,99.5539,99.892,15726.0
2023-04-24 10:00:00,103.4,103.71,103.4,103.61,23362.0,99.9017,100.2012,99.9017,100.1046,23362.0
2023-04-24 10:30:00,103.67,103.7,102.99,102.99,7600.0,100.1626,100.1916,99.5056,99.5056,7600.0
2023-04-24 11:00:00,102.97,102.97,102.72,102.83,11373.0,99.4863,99.4863,99.2447,99.351,11373.0
2023-04-24 11:30:00,102.82,102.99,102.25,102.47,58424.0,99.3413,99.5056,98.7906,99.0032,58424.0
2023-04-24 12:00:00,102.42,102.8,102.35,102.44,16824.0,98.9549,99.322,98.8872,98.9742,16824.0
2023-04-24 12:30:00,102.43,102.86,102.43,102.7,7518.0,98.9645,99.38,98.9645,99.2254,7518.0
2023-04-24 13:00:00,102.7,102.83,102.51,102.69,13494.0,99.2254,99.351,99.0418,99.2157,13494.0
2023-04-24 13:30:00,102.68,103.09,102.67,103.07,17857.0,99.2061,99.6022,99.1964,99.5829,17857.0
2023-04-24 14:00:00,103.07,103.1,102.58,102.76,35674.0,99.5829,99.6119,99.1095,99.2834,35674.0
2023-04-24 14:30:00,102.76,102.88,102.54,102.75,31781.0,99.2834,99.3993,99.0708,99.2737,31781.0
2023-04-24 15:00:00,102.77,103.04,102.67,102.7,46145.0,99.293,99.5539,99.1964,99.2254,46145.0
2023-04-24 15:30:00,102.7,103.21,102.53,103.14,197030.0,99.2254,99.7181,99.0611,99.6505,197030.0
2023-04-25 09:30:00,103.27,103.36,102.65,103.31,42483.0,99.7761,99.8631,99.1771,99.8148,42483.0
2023-04-25 10:00:00,103.29,103.72,103.25,103.6,50934.0,99.7954,100.2109,99.7568,100.0949,50934.0
2023-04-25 10:30:00,103.61,103.92,103.21,103.89,36300.0,100.1046,100.4041,99.7181,100.3751,36300.0
2023-04-25 11:00:00,103.91,104.12,103.74,104.05,26521.0,100.3945,100.5974,100.2302,100.5297,26521.0
2023-04-25 11:30:00,104.04,104.06,103.58,103.63,52225.0,100.5201,100.5394,100.0756,100.1239,52225.0
2023-04-25 12:00:00,103.63,103.97,103.45,103.57,47397.0,100.1239,100.4524,99.95,100.066,47397.0
2023-04-25 12:30:00,103.57,103.63,102.93,103.0,23266.0,100.066,100.1239,99.4476,99.5152,23266.0
2023-04-25 13:00:00,103.0,103.24,102.5,102.72,28300.0,99.5152,99.7471,99.0322,99.2447,28300.0
2023-04-25 13:30:00,102.66,102.95,102.52,102.59,26417.0,99.1867,99.4669,99.0515,99.1191,26417.0
2023-04-25 14:00:00,102.59,102.66,102.27,102.63,28385.0,99.1191,99.1867,98.8099,99.1578,28385.0
2023-04-25 14:30:00,102.63,102.67,102.21,102.34,23812.0,99.1578,99.1964,98.752,98.8776,23812.0
2023-04-25 15:00:00,102.34,102.7,102.31,102.43,43307.0,98.8776,99.2254,98.8486,98.9645,43307.0
2023-04-25 15:30:00,102.43,102.45,101.92,101.96,273121.0,98.9645,98.9839,98.4718,98.5104,273121.0
2023-04-26 09:30:00,108.9,110.54,107.25,108.78,269230.0,105.2156,106.8001,103.6215,105.0997,269230.0
2023-04-26 10:00:00,108.77,108.87,107.83,108.4,219779.0,105.09,105.1866,104.1818,104.7325,219779.0
2023-04-26 10:30:00,108.41,109.07,108.18,108.53,130981.0,104.7422,105.3799,104.52,104.8581,130981.0
2023-04-26 11:00:00,108.55,108.88,108.45,108.87,109027.0,104.8775,105.1963,104.7809,105.1866,109027.0
2023-04-26 11:30:00,108.92,108.93,108.53,108.73,110444.0,105.235,105.2446,104.8581,105.0514,110444.0
2023-04-26 12:00:00,108.76,109.71,108.58,108.63,97984.0,105.0804,105.9982,104.9065,104.9548,97984.0
2023-04-26 12:30:00,108.61,108.81,108.47,108.69,70913.0,104.9354,105.1287,104.8002,105.0127,70913.0
2023-04-26 13:00:00,108.73,109.31,108.6,109.09,80218.0,105.0514,105.6118,104.9258,105.3992,80218.0
2023-04-26 13:30:00,109.09,109.12,107.97,108.0,97947.0,105.3992,105.4282,104.3171,104.3461,97947.0
2023-04-26 14:00:00,107.95,108.09,107.59,107.78,104527.0,104.2978,104.433,103.95,104.1335,104527.0
2023-04-26 14:30:00,107.72,107.73,107.06,107.23,84728.0,104.0756,104.0852,103.4379,103.6021,84728.0
2023-04-26 15:00:00,107.23,107.66,107.07,107.42,133661.0,103.6021,104.0176,103.4475,103.7857,133661.0
2023-04-26 15:30:00,107.44,107.66,107.08,107.5,379763.0,103.805,104.0176,103.4572,103.863,379763.0
2023-04-27 09:30:00,110.54,110.92,108.91,109.83,79619.0,106.8001,107.1673,105.2253,106.1142,79619.0
2023-04-27 10:00:00,109.82,110.19,109.0,109.91,124532.0,106.1045,106.462,105.3122,106.1915,124532.0
2023-04-27 10:30:00,109.95,110.51,109.67,110.16,75385.0,106.2301,106.7712,105.9596,106.433,75385.0
2023-04-27 11:00:00,110.16,110.17,108.66,109.04,49005.0,106.433,106.4427,104.9838,105.3509,49005.0
2023-04-27 11:30:00,109.04,110.15,108.98,110.13,28939.0,105.3509,106.4233,105.2929,106.404,28939.0
2023-04-27 12:00:00,110.13,110.6,109.89,110.48,58440.0,106.404,106.8581,106.1721,106.7422,58440.0
2023-04-27 12:30:00,110.53,110.66,110.06,110.32,31806.0,106.7905,106.9161,106.3364,106.5876,31806.0
2023-04-27 13:00:00,110.31,110.35,109.88,110.15,28948.0,106.5779,106.6166,106.1625,106.4233,28948.0
2023-04-27 13:30:00,110.16,110.8,110.16,110.79,24979.0,106.433,107.0513,106.433,107.0417,24979.0
2023-04-27 14:00:00,110.7,110.99,110.41,110.97,34338.0,106.9547,107.2349,106.6745,107.2156,34338.0
2023-04-27 14:30:00,110.97,111.61,110.92,111.59,29999.0,107.2156,107.8339,107.1673,107.8146,29999.0
2023-04-27 15:00:00,111.67,111.96,111.42,111.95,46153.0,107.8919,108.1721,107.6504,108.1624,46153.0
2023-04-27 15:30:00,111.94,112.07,111.34,111.41,179709.0,108.1528,108.2784,107.5731,107.6407,179709.0
2023-04-28 09:30:00,111.3,111.9,110.77,110.77,26158.0,107.5344,108.1141,107.0224,107.0224,26158.0
2023-04-28 10:00:00,110.74,110.8,109.72,109.76,46593.0,106.9934,107.0513,106.0079,106.0465,46593.0
2023-04-28 10:30:00,109.8,110.17,109.41,109.48,73137.0,106.0852,106.4427,105.7084,105.776,73137.0
2023-04-28 11:00:00,109.48,110.16,109.08,109.75,60819.0,105.776,106.433,105.3895,106.0369,60819.0
2023-04-28 11:30:00,109.83,110.13,109.73,110.06,42767.0,106.1142,106.404,106.0176,106.3364,42767.0
2023-04-28 12:00:00,110.1,110.11,109.77,109.89,27979.0,106.375,106.3847,106.0562,106.1721,27979.0
2023-04-28 12:30:00,109.9,110.07,109.44,110.07,44383.0,106.1818,106.346,105.7374,106.346,44383.0
2023-04-28 13:00:00,110.05,110.92,109.97,110.89,22522.0,106.3267,107.1673,106.2494,107.1383,22522.0
2023-04-28 13:30:00,110.88,111.08,110.48,110.64,30516.0,107.1286,107.3219,106.7422,106.8968,30516.0
2023-04-28 14:00:00,110.63,110.81,110.2,110.34,20555.0,106.8871,107.061,106.4716,106.6069,20555.0
2023-04-28 14:30:00,110.34,110.43,110.11,110.23,35846.0,106.6069,106.6939,106.3847,106.5006,35846.0
2023-04-28 15:00:00,110.27,110.63,110.0,110.1,46303.0,106.5393,106.8871,106.2784,106.375,46303.0
2023-04-28 15:30:00,110.12,110.67,110.0,110.48,167943.0,106.3944,106.9257,106.2784,106.7422,167943.0
2023-05-01 09:30:00,110.62,111.16,110.24,110.34,36355.0,106.8774,107.3992,106.5103,106.6069,36355.0
2023-05-01 10:00:00,110.26,110.56,109.91,109.97,36809.0,106.5296,106.8195,106.1915,106.2494,36809.0
2023-05-01 10:30:00,109.95,110.19,109.69,109.98,70419.0,106.2301,106.462,105.9789,106.2591,70419.0
2023-05-01 11:00:00,109.97,110.09,109.57,110.03,43834.0,106.2494,106.3654,105.863,106.3074,43834.0
2023-05-01 11:30:00,110.08,110.96,110.07,110.96,29694.0,106.3557,107.2059,106.346,107.2059,29694.0
2023-05-01 12:00:00,110.92,111.53,110.78,111.42,21538.0,107.1673,107.7567,107.032,107.6504,21538.0
2023-05-01 12:30:00,111.42,111.45,111.01,111.14,24887.0,107.6504,107.6794,107.2542,107.3798,24887.0
2023-05-01 13:00:00,111.14,111.31,110.91,110.93,16404.0,107.3798,107.5441,107.1576,107.177,16404.0
2023-05-01 13:30:00,110.86,110.99,110.7,110.91,16235.0,107.1093,107.2349,106.9547,107.1576,16235.0
2023-05-01 14:00:00,110.95,111.1,110.77,111.1,16184.0,107.1963,107.3412,107.0224,107.3412,16184.0
2023-05-01 14:30:00,111.11,111.18,110.79,111.1,27045.0,107.3509,107.4185,107.0417,107.3412,27045.0
2023-05-01 15:00:00,111.14,111.32,110.99,111.26,42608.0,107.3798,107.5538,107.2349,107.4958,42608.0
2023-05-01 15:30:00,111.24,111.29,110.64,110.67,143712.0,107.4765,107.5248,106.8968,106.9257,143712.0
2023-05-02 09:30:00,110.97,111.04,109.95,111.02,28291.0,107.2156,107.2832,106.2301,107.2639,28291.0
2023-05-02 10:00:00,110.99,110.99,109.46,109.68,28293.0,107.2349,107.2349,105.7567,105.9692,28293.0
2023-05-02 10:30:00,109.69,109.69,109.16,109.23,23867.0,105.9789,105.9789,105.4668,105.5345,23867.0
2023-05-02 11:00:00,109.23,109.28,108.86,109.17,15029.0,105.5345,105.5828,105.177,105.4765,15029.0
2023-05-02 11:30:00,109.15,109.65,108.92,109.4,23889.0,105.4572,105.9403,105.235,105.6987,23889.0
2023-05-02 12:00:00,109.44,109.99,109.29,109.9,29392.0,105.7374,106.2688,105.5924,106.1818,29392.0
2023-05-02 12:30:00,109.79,110.07,109.55,110.05,14732.0,106.0755,106.346,105.8436,106.3267,14732.0
2023-05-02 13:00:00,110.03,110.09,109.74,109.99,12443.0,106.3074,106.3654,106.0272,106.2688,12443.0
2023-05-02 13:30:00,110.02,110.37,109.94,110.07,13550.0,106.2977,106.6359,106.2204,106.346,13550.0
2023-05-02 14:00:00,110.05,110.05,109.38,109.45,20709.0,106.3267,106.3267,105.6794,105.747,20709.0
2023-05-02 14:30:00,109.48,109.98,109.37,109.89,13715.0,105.776,106.2591,105.6697,106.1721,13715.0
2023-05-02 15:00:00,109.88,109.97,109.62,109.83,19818.0,106.1625,106.2494,105.9113,106.1142,19818.0
2023-05-02 15:30:00,109.75,109.92,109.51,109.61,85578.0,106.0369,106.2011,105.805,105.9016,85578.0
2023-05-03 09:30:00,110.41,111.24,109.68,111.02,22647.0,106.6745,107.4765,105.9692,107.2639,22647.0
2023-05-03 10:00:00,111.1,111.15,110.11,110.27,15632.0,107.3412,107.3895,106.3847,106.5393,15632.0
2023-05-03 10:30:00,110.26,110.3,109.82,110.07,34699.0,106.5296,106.5683,106.1045,106.346,34699.0
2023-05-03 11:00:00,110.05,110.05,109.46,109.51,27172.0,106.3267,106.3267,105.7567,105.805,27172.0
2023-05-03 11:30:00,109.53,109.88,109.44,109.69,16595.0,105.8243,106.1625,105.7374,105.9789,16595.0
2023-05-03 12:00:00,109.72,109.89,109.49,109.83,14567.0,106.0079,106.1721,105.7857,106.1142,14567.0
2023-05-03 12:30:00,109.91,110.16,109.83,110.13,14169.0,106.1915,106.433,106.1142,106.404,14169.0
2023-05-03 13:00:00,110.13,110.35,109.91,110.35,10635.0,106.404,106.6166,106.1915,106.6166,10635.0
2023-05-03 13:30:00,110.29,110.3,109.91,110.1,13278.0,106.5586,106.5683,106.1915,106.375,13278.0
2023-05-03 14:00:00,109.9,110.38,109.71,110.09,20111.0,106.1818,106.6456,105.9982,106.3654,20111.0
2023-05-03 14:30:00,110.09,110.92,109.89,110.57,38860.0,106.3654,107.1673,106.1721,106.8291,38860.0
2023-05-03 15:00:00,110.7,110.77,109.2,109.23,29125.0,106.9547,107.0224,105.5055,105.5345,29125.0
2023-05-03 15:30:00,109.13,109.31,108.75,108.99,87097.0,105.4378,105.6118,105.0707,105.3026,87097.0
2023-05-04 09:30:00,108.72,109.45,107.82,108.36,10865.0,105.0417,105.747,104.1722,104.6939,10865.0
2023-05-04 10:00:00,108.29,108.52,107.69,107.76,15465.0,104.6263,104.8485,104.0466,104.1142,15465.0
2023-05-04 10:30:00,107.75,108.02,107.31,107.61,13835.0,104.1045,104.3654,103.6794,103.9693,13835.0
2023-05-04 11:00:00,107.67,108.22,107.44,107.44,17797.0,104.0272,104.5586,103.805,103.805,17797.0
2023-05-04 11:30:00,107.46,107.69,107.26,107.4,10278.0,103.8244,104.0466,103.6311,103.7664,10278.0
2023-05-04 12:00:00,107.38,107.71,106.97,107.44,21063.0,103.7471,104.0659,103.3509,103.805,21063.0
2023-05-04 12:30:00,107.63,107.91,107.4,107.91,7975.0,103.9886,104.2591,103.7664,104.2591,7975.0
2023-05-04 13:00:00,107.94,108.24,107.91,108.18,5942.0,104.2881,104.578,104.2591,104.52,5942.0
2023-05-04 13:30:00,108.11,108.32,107.72,107.81,12579.0,104.4524,104.6553,104.0756,104.1625,12579.0
2023-05-04 14:00:00,107.89,107.97,107.46,107.46,15298.0,104.2398,104.3171,103.8244,103.8244,15298.0
2023-05-04 14:30:00,107.43,107.57,107.14,107.32,16064.0,103.7954,103.9306,103.5152,103.6891,16064.0
2023-05-04 15:00:00,107.39,107.73,107.12,107.37,15783.0,103.7567,104.0852,103.4959,103.7374,15783.0
2023-05-04 15:30:00,107.34,107.57,106.98,107.03,85615.0,103.7084,103.9306,103.3606,103.4089,85615.0
2023-05-05 09:30:00,108.08,108.67,107.65,107.95,32099.0,104.4234,104.9934,104.0079,104.2978,32099.0
2023-05-05 10:00:00,107.88,108.03,107.25,107.42,42337.0,104.2301,104.3751,103.6215,103.7857,42337.0
2023-05-05 10:30:00,107.42,107.61,107.18,107.2,11185.0,103.7857,103.9693,103.5538,103.5731,11185.0
2023-05-05 11:00:00,107.38,107.69,107.14,107.59,14997.0,103.7471,104.0466,103.5152,103.95,14997.0
2023-05-05 11:30:00,107.6,107.74,107.18,107.42,15085.0,103.9596,104.0949,103.5538,103.7857,15085.0
2023-05-05 12:00:00,107.45,107.51,107.2,107.39,7661.0,103.8147,103.8727,103.5731,103.7567,7661.0
2023-05-05 12:30:00,107.44,107.6,107.14,107.49,19598.0,103.805,103.9596,103.5152,103.8533,19598.0
2023-05-05 13:00:00,107.5,107.67,107.39,107.6,6366.0,103.863,104.0272,103.7567,103.9596,6366.0
2023-05-05 13:30:00,107.69,107.69,107.19,107.23,21425.0,104.0466,104.0466,103.5635,103.6021,21425.0
2023-05-05 14:00:00,107.27,107.42,107.18,107.39,28929.0,103.6408,103.7857,103.5538,103.7567,28929.0
2023-05-05 14:30:00,107.4,107.74,107.26,107.64,82505.0,103.7664,104.0949,103.6311,103.9983,82505.0
2023-05-05 15:00:00,107.62,108.0,107.57,107.95,49304.0,103.9789,104.3461,103.9306,104.2978,49304.0
2023-05-05 15:30:00,107.95,108.12,107.76,108.09,140421.0,104.2978,104.462,104.1142,104.433,140421.0
2023-05-08 09:30:00,108.38,108.94,107.86,107.98,14982.0,104.7132,105.2543,104.2108,104.3268,14982.0
2023-05-08 10:00:00,107.87,108.29,107.77,107.81,14486.0,104.2205,104.6263,104.1239,104.1625,14486.0
2023-05-08 10:30:00,107.92,108.42,107.81,108.19,17373.0,104.2688,104.7519,104.1625,104.5297,17373.0
2023-05-08 11:00:00,108.19,108.29,107.56,107.56,8778.0,104.5297,104.6263,103.921,103.921,8778.0
2023-05-08 11:30:00,107.55,107.81,107.48,107.7,6685.0,103.9113,104.1625,103.8437,104.0562,6685.0
2023-05-08 12:00:00,107.67,107.67,107.4,107.41,6138.0,104.0272,104.0272,103.7664,103.776,6138.0
2023-05-08 12:30:00,107.49,107.55,107.38,107.49,4614.0,103.8533,103.9113,103.7471,103.8533,4614.0
2023-05-08 13:00:00,107.46,107.62,107.31,107.62,6492.0,103.8244,103.9789,103.6794,103.9789,6492.0
2023-05-08 13:30:00,107.63,107.88,107.63,107.83,3932.0,103.9886,104.2301,103.9886,104.1818,3932.0
2023-05-08 14:00:00,107.78,108.22,107.54,108.19,5786.0,104.1335,104.5586,103.9016,104.5297,5786.0
2023-05-08 14:30:00,108.19,108.24,107.94,107.98,8755.0,104.5297,104.578,104.2881,104.3268,8755.0
2023-05-08 15:00:00,107.98,108.07,107.84,107.94,12182.0,104.3268,104.4137,104.1915,104.2881,12182.0
2023-05-08 15:30:00,107.91,108.09,107.58,107.63,62974.0,104.2591,104.433,103.9403,103.9886,62974.0
2023-05-09 09:30:00,107.18,107.28,106.72,106.95,9047.0,103.5538,103.6504,103.1094,103.3316,9047.0
2023-05-09 10:00:00,106.87,107.34,106.63,107.32,11556.0,103.2543,103.7084,103.0224,103.6891,11556.0
2023-05-09 10:30:00,107.41,107.86,107.23,107.86,8649.0,103.776,104.2108,103.6021,104.2108,8649.0
2023-05-09 11:00:00,107.86,108.06,107.76,107.88,22118.0,104.2108,104.4041,104.1142,104.2301,22118.0
2023-05-09 11:30:00,107.93,108.27,107.72,107.78,21101.0,104.2784,104.6069,104.0756,104.1335,21101.0
2023-05-09 12:00:00,107.78,107.88,107.31,107.46,15275.0,104.1335,104.2301,103.6794,103.8244,15275.0
2023-05-09 12:30:00,107.5,107.53,107.21,107.32,7405.0,103.863,103.892,103.5828,103.6891,7405.0
2023-05-09 13:00:00,107.27,107.31,107.08,107.21,10450.0,103.6408,103.6794,103.4572,103.5828,10450.0
2023-05-09 13:30:00,107.22,107.59,107.14,107.59,7823.0,103.5925,103.95,103.5152,103.95,7823.0
2023-05-09 14:00:00,107.68,107.7,107.43,107.5,10405.0,104.0369,104.0562,103.7954,103.863,10405.0
2023-05-09 14:30:00,107.5,107.58,107.26,107.45,10152.0,103.863,103.9403,103.6311,103.8147,10152.0
2023-05-09 15:00:00,107.44,107.89,107.44,107.84,18761.0,103.805,104.2398,103.805,104.1915,18761.0
2023-05-09 15:30:00,107.84,108.0,107.34,107.82,136376.0,104.1915,104.3461,103.7084,104.1722,136376.0
2023-05-10 09:30:00,108.69,109.23,107.94,108.58,25775.0,105.0127,105.5345,104.2881,104.9065,25775.0
2023-05-10 10:00:00,108.39,108.89,108.04,108.14,23222.0,104.7229,105.206,104.3847,104.4813,23222.0
2023-05-10 10:30:00,108.07,108.2,107.5,108.2,19056.0,104.4137,104.5393,103.863,104.5393,19056.0
2023-05-10 11:00:00,108.2,108.75,108.08,108.55,10812.0,104.5393,105.0707,104.4234,104.8775,10812.0
2023-05-10 11:30:00,108.6,108.82,108.28,108.42,17319.0,104.9258,105.1383,104.6166,104.7519,17319.0
2023-05-10 12:00:00,108.41,108.43,107.97,108.19,9836.0,104.7422,104.7615,104.3171,104.5297,9836.0
2023-05-10 12:30:00,108.18,108.24,107.68,107.73,8300.0,104.52,104.578,104.0369,104.0852,8300.0
2023-05-10 13:00:00,107.75,107.75,107.06,107.15,8242.0,104.1045,104.1045,103.4379,103.5248,8242.0
2023-05-10 13:30:00,107.23,107.73,107.21,107.73,8000.0,103.6021,104.0852,103.5828,104.0852,8000.0
2023-05-10 14:00:00,107.74,107.96,107.65,107.95,10809.0,104.0949,104.3074,104.0079,104.2978,10809.0
2023-05-10 14:30:00,107.94,108.35,107.87,108.16,16986.0,104.2881,104.6842,104.2205,104.5007,16986.0
2023-05-10 15:00:00,108.11,108.79,108.09,108.66,26643.0,104.4524,105.1094,104.433,104.9838,26643.0
2023-05-10 15:30:00,108.66,108.88,108.28,108.3,103446.0,104.9838,105.1963,104.6166,104.6359,103446.0
2023-05-11 09:30:00,107.39,107.73,106.67,107.04,19996.0,103.7567,104.0852,103.0611,103.4186,19996.0
2023-05-11 10:00:00,106.93,107.45,106.87,107.45,16932.0,103.3123,103.8147,103.2543,103.8147,16932.0
2023-05-11 10:30:00,107.34,107.49,107.02,107.33,8920.0,103.7084,103.8533,103.3992,103.6987,8920.0
2023-05-11 11:00:00,107.4,107.51,107.17,107.41,10827.0,103.7664,103.8727,103.5442,103.776,10827.0
2023-05-11 11:30:00,107.44,108.01,107.38,108.01,7348.0,103.805,104.3557,103.7471,104.3557,7348.0
2023-05-11 12:00:00,108.08,108.4,107.82,108.19,9849.0,104.4234,104.7325,104.1722,104.5297,9849.0
2023-05-11 12:30:00,108.2,108.35,108.09,108.33,10304.0,104.5393,104.6842,104.433,104.6649,10304.0
2023-05-11 13:00:00,108.35,108.36,107.87,107.97,7894.0,104.6842,104.6939,104.2205,104.3171,7894.0
2023-05-11 13:30:00,107.98,108.06,107.47,107.88,9235.0,104.3268,104.4041,103.834,104.2301,9235.0
2023-05-11 14:00:00,107.89,108.1,107.8,108.01,11459.0,104.2398,104.4427,104.1528,104.3557,11459.0
2023-05-11 14:30:00,108.05,108.5,107.98,108.5,17713.0,104.3944,104.8292,104.3268,104.8292,17713.0
2023-05-11 15:00:00,108.49,108.5,108.24,108.47,29818.0,104.8195,104.8292,104.578,104.8002,29818.0
2023-05-11 15:30:00,108.46,109.03,108.24,108.87,198828.0,104.7905,105.3412,104.578,105.1866,198828.0
2023-05-12 09:30:00,109.49,109.84,109.39,109.52,6689.0,105.7857,106.1238,105.6891,105.8147,6689.0
2023-05-12 10:00:00,109.33,109.46,108.82,108.82,20273.0,105.6311,105.7567,105.1383,105.1383,20273.0
2023-05-12 10:30:00,108.79,108.88,108.05,108.42,12264.0,105.1094,105.1963,104.3944,104.7519,12264.0
2023-05-12 11:00:00,108.53,108.53,107.77,107.96,14421.0,104.8581,104.8581,104.1239,104.3074,14421.0
2023-05-12 11:30:00,108.0,108.23,107.94,108.23,13086.0,104.3461,104.5683,104.2881,104.5683,13086.0
2023-05-12 12:00:00,108.27,108.28,107.7,107.9,13036.0,104.6069,104.6166,104.0562,104.2495,13036.0
2023-05-12 12:30:00,107.82,107.89,107.35,107.44,5330.0,104.1722,104.2398,103.7181,103.805,5330.0
2023-05-12 13:00:00,107.39,108.02,107.39,107.94,8864.0,103.7567,104.3654,103.7567,104.2881,8864.0
2023-05-12 13:30:00,107.95,108.1,107.76,107.88,24544.0,104.2978,104.4427,104.1142,104.2301,24544.0
2023-05-12 14:00:00,107.84,108.08,107.62,107.89,26117.0,104.1915,104.4234,103.9789,104.2398,26117.0
2023-05-12 14:30:00,107.86,108.1,107.69,108.0,35781.0,104.2108,104.4427,104.0466,104.3461,35781.0
2023-05-12 15:00:00,108.05,108.31,107.92,108.3,34989.0,104.3944,104.6456,104.2688,104.6359,34989.0
2023-05-12 15:30:00,108.37,108.98,108.37,108.7,96072.0,104.7036,105.2929,104.7036,105.0224,96072.0
2023-05-15 09:30:00,108.32,108.34,107.7,108.34,8081.0,104.6553,104.6746,104.0562,104.6746,8081.0
2023-05-15 10:00:00,108.26,108.62,108.03,108.62,5291.0,104.5973,104.9451,104.3751,104.9451,5291.0
2023-05-15 10:30:00,108.57,108.99,108.57,108.79,6962.0,104.8968,105.3026,104.8968,105.1094,6962.0
2023-05-15 11:00:00,108.73,108.91,108.54,108.86,4885.0,105.0514,105.2253,104.8678,105.177,4885.0
2023-05-15 11:30:00,108.86,108.93,108.56,108.65,3695.0,105.177,105.2446,104.8871,104.9741,3695.0
2023-05-15 12:00:00,108.49,108.91,108.47,108.8,3818.0,104.8195,105.2253,104.8002,105.119,3818.0
2023-05-15 12:30:00,108.83,109.26,108.78,109.18,3049.0,105.148,105.5635,105.0997,105.4862,3049.0
2023-05-15 13:00:00,109.19,109.38,109.14,109.17,3484.0,105.4958,105.6794,105.4475,105.4765,3484.0
2023-05-15 13:30:00,109.14,109.23,108.88,109.08,4097.0,105.4475,105.5345,105.1963,105.3895,4097.0
2023-05-15 14:00:00,109.13,109.16,108.95,108.98,5015.0,105.4378,105.4668,105.2639,105.2929,5015.0
2023-05-15 14:30:00,108.95,109.04,108.88,108.92,4784.0,105.2639,105.3509,105.1963,105.235,4784.0
2023-05-15 15:00:00,108.93,109.14,108.91,109.1,12507.0,105.2446,105.4475,105.2253,105.4089,12507.0
2023-05-15 15:30:00,109.1,109.42,109.09,109.4,52887.0,105.4089,105.718,105.3992,105.6987,52887.0
2023-05-16 09:30:00,108.45,108.92,107.46,107.8,29888.0,104.7809,105.235,103.8244,104.1528,29888.0
2023-05-16 10:00:00,107.72,107.75,106.93,107.2,12859.0,104.0756,104.1045,103.3123,103.5731,12859.0
2023-05-16 10:30:00,107.19,107.25,106.73,106.81,10695.0,103.5635,103.6215,103.119,103.1963,10695.0
2023-05-16 11:00:00,106.88,106.94,106.58,106.8,7735.0,103.264,103.3219,102.9741,103.1867,7735.0
2023-05-16 11:30:00,106.84,107.02,106.56,106.96,8398.0,103.2253,103.3992,102.9548,103.3413,8398.0
2023-05-16 12:00:00,107.01,107.28,106.83,106.92,8900.0,103.3896,103.6504,103.2157,103.3026,8900.0
2023-05-16 12:30:00,107.03,107.32,106.97,107.19,6565.0,103.4089,103.6891,103.3509,103.5635,6565.0
2023-05-16 13:00:00,107.25,107.32,106.92,106.93,7633.0,103.6215,103.6891,103.3026,103.3123,7633.0
2023-05-16 13:30:00,106.98,107.11,106.85,107.11,9633.0,103.3606,103.4862,103.235,103.4862,9633.0
2023-05-16 14:00:00,107.12,107.19,106.96,106.99,11275.0,103.4959,103.5635,103.3413,103.3703,11275.0
2023-05-16 14:30:00,106.98,107.25,106.94,107.21,8011.0,103.3606,103.6215,103.3219,103.5828,8011.0
2023-05-16 15:00:00,107.22,107.22,106.97,107.14,14948.0,103.5925,103.5925,103.3509,103.5152,14948.0
2023-05-16 15:30:00,107.12,107.27,106.45,106.51,66294.0,103.4959,103.6408,102.8485,102.9065,66294.0
2023-05-17 09:30:00,106.96,107.59,106.96,107.36,14845.0,103.3413,103.95,103.3413,103.7277,14845.0
2023-05-17 10:00:00,107.51,107.61,107.0,107.41,15193.0,103.8727,103.9693,103.3799,103.776,15193.0
2023-05-17 10:30:00,107.4,107.6,107.3,107.39,11566.0,103.7664,103.9596,103.6698,103.7567,11566.0
2023-05-17 11:00:00,107.41,107.75,107.3,107.47,10155.0,103.776,104.1045,103.6698,103.834,10155.0
2023-05-17 11:30:00,107.54,107.68,107.47,107.59,11032.0,103.9016,104.0369,103.834,103.95,11032.0
2023-05-17 12:00:00,107.62,108.02,107.53,108.01,12232.0,103.9789,104.3654,103.892,104.3557,12232.0
2023-05-17 12:30:00,108.05,108.39,108.0,108.34,12677.0,104.3944,104.7229,104.3461,104.6746,12677.0
2023-05-17 13:00:00,108.37,108.75,108.37,108.75,12034.0,104.7036,105.0707,104.7036,105.0707,12034.0
2023-05-17 13:30:00,108.78,108.97,108.71,108.97,12970.0,105.0997,105.2833,105.0321,105.2833,12970.0
2023-05-17 14:00:00,108.98,108.98,108.42,108.48,14153.0,105.2929,105.2929,104.7519,104.8098,14153.0
2023-05-17 14:30:00,108.56,108.85,108.46,108.47,15093.0,104.8871,105.1673,104.7905,104.8002,15093.0
2023-05-17 15:00:00,108.53,109.0,108.51,108.52,21146.0,104.8581,105.3122,104.8388,104.8485,21146.0
2023-05-17 15:30:00,108.52,109.19,108.35,109.06,86358.0,104.8485,105.4958,104.6842,105.3702,86358.0
2023-05-18 09:30:00,108.74,109.53,108.44,109.1,11763.0,105.061,105.8243,104.7712,105.4089,11763.0
2023-05-18 10:00:00,109.17,110.09,109.15,110.0,7807.0,105.4765,106.3654,105.4572,106.2784,7807.0
2023-05-18 10:30:00,110.07,110.28,109.95,110.22,13191.0,106.346,106.5489,106.2301,106.491,13191.0
2023-05-18 11:00:00,110.24,110.42,109.58,109.63,12905.0,106.5103,106.6842,105.8726,105.9209,12905.0
2023-05-18 11:30:00,109.6,109.75,109.29,109.48,19724.0,105.8919,106.0369,105.5924,105.776,19724.0
2023-05-18 12:00:00,109.42,109.42,108.85,108.92,8992.0,105.718,105.718,105.1673,105.235,8992.0
2023-05-18 12:30:00,108.94,109.19,108.92,109.02,9631.0,105.2543,105.4958,105.235,105.3316,9631.0
2023-05-18 13:00:00,109.14,109.43,109.13,109.14,10153.0,105.4475,105.7277,105.4378,105.4475,10153.0
2023-05-18 13:30:00,109.14,109.31,108.9,109.05,9456.0,105.4475,105.6118,105.2156,105.3606,9456.0
2023-05-18 14:00:00,109.14,109.62,109.01,109.51,8240.0,105.4475,105.9113,105.3219,105.805,8240.0
2023-05-18 14:30:00,109.58,109.98,109.58,109.82,21116.0,105.8726,106.2591,105.8726,106.1045,21116.0
2023-05-18 15:00:00,109.82,110.2,109.76,110.06,19333.0,106.1045,106.4716,106.0465,106.3364,19333.0
2023-05-18 15:30:00,110.09,110.88,110.07,110.48,106947.0,106.3654,107.1286,106.346,106.7422,106947.0
2023-05-19 09:30:00,111.71,111.71,111.0,111.05,20294.0,107.9306,107.9306,107.2446,107.2929,20294.0
2023-05-19 10:00:00,111.14,111.15,110.25,110.53,58302.0,107.3798,107.3895,106.52,106.7905,58302.0
2023-05-19 10:30:00,110.56,110.64,110.17,110.55,13745.0,106.8195,106.8968,106.4427,106.8098,13745.0
2023-05-19 11:00:00,110.55,110.68,109.59,109.59,11611.0,106.8098,106.9354,105.8823,105.8823,11611.0
2023-05-19 11:30:00,109.4,109.84,109.26,109.8,17412.0,105.6987,106.1238,105.5635,106.0852,17412.0
2023-05-19 12:00:00,109.68,109.78,109.39,109.46,11526.0,105.9692,106.0659,105.6891,105.7567,11526.0
2023-05-19 12:30:00,109.45,109.65,109.06,109.47,4136.0,105.747,105.9403,105.3702,105.7663,4136.0
2023-05-19 13:00:00,109.56,109.7,109.26,109.55,7902.0,105.8533,105.9886,105.5635,105.8436,7902.0
2023-05-19 13:30:00,109.61,109.68,109.49,109.53,6909.0,105.9016,105.9692,105.7857,105.8243,6909.0
2023-05-19 14:00:00,109.52,109.58,109.11,109.34,7783.0,105.8147,105.8726,105.4185,105.6407,7783.0
2023-05-19 14:30:00,109.39,109.75,109.27,109.75,11584.0,105.6891,106.0369,105.5731,106.0369,11584.0
2023-05-19 15:00:00,109.75,109.86,109.4,109.49,6742.0,106.0369,106.1432,105.6987,105.7857,6742.0
2023-05-19 15:30:00,109.46,109.56,109.29,109.3,59557.0,105.7567,105.8533,105.5924,105.6021,59557.0
2023-05-22 09:30:00,109.27,109.94,109.17,109.17,10034.0,105.5731,106.2204,105.4765,105.4765,10034.0
2023-05-22 10:00:00,109.17,109.42,108.5,109.36,11134.0,105.4765,105.718,104.8292,105.6601,11134.0
2023-05-22 10:30:00,109.47,109.58,109.16,109.28,12431.0,105.7663,105.8726,105.4668,105.5828,12431.0
2023-05-22 11:00:00,109.36,109.66,109.33,109.65,13418.0,105.6601,105.9499,105.6311,105.9403,13418.0
2023-05-22 11:30:00,109.65,109.97,109.61,109.94,8849.0,105.9403,106.2494,105.9016,106.2204,8849.0
2023-05-22 12:00:00,110.08,110.11,109.65,109.78,13165.0,106.3557,106.3847,105.9403,106.0659,13165.0
2023-05-22 12:30:00,109.81,109.88,109.59,109.78,5965.0,106.0948,106.1625,105.8823,106.0659,5965.0
2023-05-22 13:00:00,109.77,109.86,109.51,109.67,8055.0,106.0562,106.1432,105.805,105.9596,8055.0
2023-05-22 13:30:00,109.69,109.89,109.66,109.74,6975.0,105.9789,106.1721,105.9499,106.0272,6975.0
2023-05-22 14:00:00,109.78,109.97,109.68,109.97,6178.0,106.0659,106.2494,105.9692,106.2494,6178.0
2023-05-22 14:30:00,110.05,110.29,109.94,110.04,12658.0,106.3267,106.5586,106.2204,106.3171,12658.0
2023-05-22 15:00:00,110.12,110.16,109.86,110.03,12859.0,106.3944,106.433,106.1432,106.3074,12859.0
2023-05-22 15:30:00,110.0,110.17,109.73,109.76,56168.0,106.2784,106.4427,106.0176,106.0465,56168.0
2023-05-23 09:30:00,108.67,109.09,107.72,108.64,12558.0,104.9934,105.3992,104.0756,104.9644,12558.0
2023-05-23 10:00:00,108.8,109.6,108.79,109.58,11971.0,105.119,105.8919,105.1094,105.8726,11971.0
2023-05-23 10:30:00,109.62,109.65,108.99,109.0,8244.0,105.9113,105.9403,105.3026,105.3122,8244.0
2023-05-23 11:00:00,109.11,109.42,109.1,109.41,7167.0,105.4185,105.718,105.4089,105.7084,7167.0
2023-05-23 11:30:00,109.43,109.69,109.29,109.36,14713.0,105.7277,105.9789,105.5924,105.6601,14713.0
2023-05-23 12:00:00,109.35,109.45,108.96,109.03,4537.0,105.6504,105.747,105.2736,105.3412,4537.0
2023-05-23 12:30:00,108.95,109.07,108.43,108.69,6309.0,105.2639,105.3799,104.7615,105.0127,6309.0
2023-05-23 13:00:00,108.63,108.79,108.36,108.46,3285.0,104.9548,105.1094,104.6939,104.7905,3285.0
2023-05-23 13:30:00,108.46,108.63,108.29,108.58,6134.0,104.7905,104.9548,104.6263,104.9065,6134.0
2023-05-23 14:00:00,108.61,108.76,107.57,107.75,5046.0,104.9354,105.0804,103.9306,104.1045,5046.0
2023-05-23 14:30:00,107.89,108.04,107.66,108.01,6770.0,104.2398,104.3847,104.0176,104.3557,6770.0
2023-05-23 15:00:00,107.96,108.27,107.84,108.16,13807.0,104.3074,104.6069,104.1915,104.5007,13807.0
2023-05-23 15:30:00,108.26,108.38,107.8,107.87,81364.0,104.5973,104.7132,104.1528,104.2205,81364.0
2023-05-24 09:30:00,107.84,107.84,106.67,107.22,20629.0,104.1915,104.1915,103.0611,103.5925,20629.0
2023-05-24 10:00:00,107.36,107.48,106.94,107.06,9194.0,103.7277,103.8437,103.3219,103.4379,9194.0
2023-05-24 10:30:00,107.1,107.25,106.8,106.8,10411.0,103.4765,103.6215,103.1867,103.1867,10411.0
2023-05-24 11:00:00,106.79,107.01,106.45,106.76,6912.0,103.177,103.3896,102.8485,103.148,6912.0
2023-05-24 11:30:00,106.74,106.75,106.32,106.64,6374.0,103.1287,103.1384,102.7229,103.0321,6374.0
2023-05-24 12:00:00,106.57,106.69,106.37,106.59,6733.0,102.9645,103.0804,102.7712,102.9838,6733.0
2023-05-24 12:30:00,106.56,106.58,106.01,106.09,10649.0,102.9548,102.9741,102.4234,102.5007,10649.0
2023-05-24 13:00:00,106.14,106.14,105.84,105.97,10209.0,102.549,102.549,102.2592,102.3848,10209.0
2023-05-24 13:30:00,106.0,106.41,105.96,106.39,7502.0,102.4137,102.8099,102.3751,102.7906,7502.0
2023-05-24 14:00:00,106.43,106.55,106.1,106.1,9176.0,102.8292,102.9451,102.5104,102.5104,9176.0
2023-05-24 14:30:00,106.08,106.38,106.04,106.17,6670.0,102.491,102.7809,102.4524,102.578,6670.0
2023-05-24 15:00:00,106.12,106.8,106.05,106.6,13942.0,102.5297,103.1867,102.4621,102.9934,13942.0
2023-05-24 15:30:00,106.63,106.86,106.25,106.27,62290.0,103.0224,103.2446,102.6553,102.6746,62290.0
2023-05-25 09:30:00,106.57,106.78,105.99,106.53,11843.0,102.9645,103.1674,102.4041,102.9258,11843.0
2023-05-25 10:00:00,106.48,106.63,105.84,106.05,20506.0,102.8775,103.0224,102.2592,102.4621,20506.0
2023-05-25 10:30:00,106.14,106.14,105.43,105.46,17058.0,102.549,102.549,101.863,101.892,17058.0
2023-05-25 11:00:00,105.5,105.6,104.68,104.87,22317.0,101.9307,102.0273,101.1384,101.322,22317.0
2023-05-25 11:30:00,104.88,104.97,104.62,104.88,19704.0,101.3316,101.4186,101.0804,101.3316,19704.0
2023-05-25 12:00:00,104.9,105.02,104.52,104.52,15654.0,101.351,101.4669,100.9838,100.9838,15654.0
2023-05-25 12:30:00,104.57,104.86,104.43,104.71,10218.0,101.0321,101.3123,100.8969,101.1674,10218.0
2023-05-25 13:00:00,104.69,105.09,104.53,104.95,19033.0,101.1481,101.5345,100.9935,101.3993,19033.0
2023-05-25 13:30:00,104.95,105.14,104.86,104.94,7341.0,101.3993,101.5828,101.3123,101.3896,7341.0
2023-05-25 14:00:00,104.98,105.49,104.95,105.4,10569.0,101.4283,101.921,101.3993,101.834,10569.0
2023-05-25 14:30:00,105.43,105.43,104.83,104.98,9593.0,101.863,101.863,101.2833,101.4283,9593.0
2023-05-25 15:00:00,105.03,105.26,104.92,105.2,14917.0,101.4766,101.6988,101.3703,101.6408,14917.0
2023-05-25 15:30:00,105.2,105.37,105.0,105.25,80755.0,101.6408,101.8051,101.4476,101.6891,80755.0
2023-05-26 09:30:00,105.3,106.62,105.3,106.06,14556.0,101.7374,103.0128,101.7374,102.4717,14556.0
2023-05-26 10:00:00,106.07,106.5,105.85,106.49,18686.0,102.4814,102.8968,102.2688,102.8872,18686.0
2023-05-26 10:30:00,106.54,106.54,105.97,105.97,11940.0,102.9355,102.9355,102.3848,102.3848,11940.0
2023-05-26 11:00:00,106.01,106.06,105.33,105.33,17638.0,102.4234,102.4717,101.7664,101.7664,17638.0
2023-05-26 11:30:00,105.29,105.88,105.29,105.88,13328.0,101.7278,102.2978,101.7278,102.2978,13328.0
2023-05-26 12:00:00,105.82,106.77,105.64,106.77,17802.0,102.2398,103.1577,102.0659,103.1577,17802.0
2023-05-26 12:30:00,106.81,106.86,106.56,106.73,15295.0,103.1963,103.2446,102.9548,103.119,15295.0
2023-05-26 13:00:00,106.78,106.91,106.47,106.55,14540.0,103.1674,103.293,102.8678,102.9451,14540.0
2023-05-26 13:30:00,106.54,106.82,106.38,106.59,14971.0,102.9355,103.206,102.7809,102.9838,14971.0
2023-05-26 14:00:00,106.66,106.82,106.55,106.8,41617.0,103.0514,103.206,102.9451,103.1867,41617.0
2023-05-26 14:30:00,106.81,107.05,106.79,106.91,18860.0,103.1963,103.4282,103.177,103.293,18860.0
2023-05-26 15:00:00,106.94,107.17,106.83,107.08,25840.0,103.3219,103.5442,103.2157,103.4572,25840.0
2023-05-26 15:30:00,107.03,107.28,106.82,107.1,104022.0,103.4089,103.6504,103.206,103.4765,104022.0
2023-05-30 09:30:00,107.4,107.75,106.64,107.25,9703.0,103.7664,104.1045,103.0321,103.6215,9703.0
2023-05-30 10:00:00,107.28,107.77,106.83,107.02,12016.0,103.6504,104.1239,103.2157,103.3992,12016.0
2023-05-30 10:30:00,106.91,107.0,106.45,106.72,9116.0,103.293,103.3799,102.8485,103.1094,9116.0
2023-05-30 11:00:00,106.82,106.89,106.42,106.73,17207.0,103.206,103.2736,102.8195,103.119,17207.0
2023-05-30 11:30:00,106.73,107.05,106.7,107.04,9820.0,103.119,103.4282,103.0901,103.4186,9820.0
2023-05-30 12:00:00,107.03,107.05,106.88,107.0,8513.0,103.4089,103.4282,103.264,103.3799,8513.0
2023-05-30 12:30:00,106.97,106.98,106.66,106.9,7721.0,103.3509,103.3606,103.0514,103.2833,7721.0
2023-05-30 13:00:00,106.89,106.89,106.47,106.47,5770.0,103.2736,103.2736,102.8678,102.8678,5770.0
2023-05-30 13:30:00,106.47,106.64,106.46,106.59,6078.0,102.8678,103.0321,102.8582,102.9838,6078.0
2023-05-30 14:00:00,106.6,106.8,106.36,106.78,6227.0,102.9934,103.1867,102.7616,103.1674,6227.0
2023-05-30 14:30:00,106.86,107.07,106.59,106.59,8848.0,103.2446,103.4475,102.9838,102.9838,8848.0
2023-05-30 15:00:00,106.63,107.12,106.61,107.09,10845.0,103.0224,103.4959,103.0031,103.4669,10845.0
2023-05-30 15:30:00,107.12,107.39,107.0,107.13,82375.0,103.4959,103.7567,103.3799,103.5055,82375.0
2023-05-31 09:30:00,106.7,107.28,105.47,105.81,22591.0,103.0901,103.6504,101.9017,102.2302,22591.0
2023-05-31 10:00:00,105.74,105.82,105.21,105.3,14777.0,102.1625,102.2398,101.6505,101.7374,14777.0
2023-05-31 10:30:00,105.29,105.29,104.65,104.7,21937.0,101.7278,101.7278,101.1094,101.1577,21937.0
2023-05-31 11:00:00,104.73,104.8,104.02,104.02,11100.0,101.1867,101.2543,100.5007,100.5007,11100.0
2023-05-31 11:30:00,104.03,104.34,103.89,104.26,10124.0,100.5104,100.8099,100.3751,100.7326,10124.0
2023-05-31 12:00:00,104.22,104.53,104.21,104.49,8560.0,100.694,100.9935,100.6843,100.9548,8560.0
2023-05-31 12:30:00,104.43,104.64,104.24,104.51,5933.0,100.8969,101.0998,100.7133,100.9742,5933.0
2023-05-31 13:00:00,104.53,105.1,104.45,104.8,14653.0,100.9935,101.5442,100.9162,101.2543,14653.0
2023-05-31 13:30:00,104.8,105.01,104.66,104.96,4800.0,101.2543,101.4572,101.1191,101.4089,4800.0
2023-05-31 14:00:00,104.96,105.23,104.66,104.97,45212.0,101.4089,101.6698,101.1191,101.4186,45212.0
2023-05-31 14:30:00,104.96,104.97,104.26,104.47,12813.0,101.4089,101.4186,100.7326,100.9355,12813.0
2023-05-31 15:00:00,104.47,104.48,104.36,104.43,6721.0,100.9355,100.9452,100.8292,100.8969,6721.0
2023-05-31 15:30:00,104.43,104.84,104.21,104.69,70760.0,100.8969,101.293,100.6843,101.1481,70760.0
2023-06-01 09:30:00,104.42,104.62,103.55,103.87,24302.0,100.8872,101.0804,100.0466,100.3558,24302.0
2023-06-01 10:00:00,103.89,104.6,103.83,104.11,28972.0,100.3751,101.0611,100.3172,100.5877,28972.0
2023-06-01 10:30:00,104.11,104.71,104.0,104.46,16987.0,100.5877,101.1674,100.4814,100.9258,16987.0
2023-06-01 11:00:00,104.64,104.64,104.3,104.55,10882.0,101.0998,101.0998,100.7713,101.0128,10882.0
2023-06-01 11:30:00,104.7,105.3,104.68,105.3,8131.0,101.1577,101.7374,101.1384,101.7374,8131.0
2023-06-01 12:00:00,105.19,105.31,104.95,105.31,8298.0,101.6312,101.7471,101.3993,101.7471,8298.0
2023-06-01 12:30:00,105.34,105.34,104.99,105.1,7565.0,101.7761,101.7761,101.4379,101.5442,7565.0
2023-06-01 13:00:00,105.04,105.2,105.0,105.07,8569.0,101.4862,101.6408,101.4476,101.5152,8569.0
2023-06-01 13:30:00,105.03,105.31,104.93,105.1,6724.0,101.4766,101.7471,101.3799,101.5442,6724.0
2023-06-01 14:00:00,105.06,105.28,104.97,105.19,7768.0,101.5055,101.7181,101.4186,101.6312,7768.0
2023-06-01 14:30:00,105.15,105.31,105.05,105.27,12576.0,101.5925,101.7471,101.4959,101.7084,12576.0
2023-06-01 15:00:00,105.31,105.37,104.96,104.96,25790.0,101.7471,101.8051,101.4089,101.4089,25790.0
2023-06-01 15:30:00,104.96,104.99,104.59,104.76,135387.0,101.4089,101.4379,101.0514,101.2157,135387.0
2023-06-02 09:30:00,105.97,106.65,105.23,106.3,36600.0,102.3848,103.0418,101.6698,102.7036,36600.0
2023-06-02 10:00:00,106.16,107.58,106.16,107.51,24948.0,102.5683,103.9403,102.5683,103.8727,24948.0
2023-06-02 10:30:00,107.51,108.13,107.5,107.68,14638.0,103.8727,104.4717,103.863,104.0369,14638.0
2023-06-02 11:00:00,107.72,108.39,107.63,108.35,15320.0,104.0756,104.7229,103.9886,104.6842,15320.0
2023-06-02 11:30:00,108.39,108.59,108.02,108.38,10293.0,104.7229,104.9161,104.3654,104.7132,10293.0
2023-06-02 12:00:00,108.41,108.94,108.33,108.91,14155.0,104.7422,105.2543,104.6649,105.2253,14155.0
2023-06-02 12:30:00,108.93,108.93,108.64,108.86,10256.0,105.2446,105.2446,104.9644,105.177,10256.0
2023-06-02 13:00:00,108.86,109.28,108.84,109.07,18372.0,105.177,105.5828,105.1577,105.3799,18372.0
2023-06-02 13:30:00,109.07,109.17,108.92,109.09,14906.0,105.3799,105.4765,105.235,105.3992,14906.0
2023-06-02 14:00:00,109.02,109.44,109.01,109.17,17098.0,105.3316,105.7374,105.3219,105.4765,17098.0
2023-06-02 14:30:00,109.12,109.37,109.01,109.37,23380.0,105.4282,105.6697,105.3219,105.6697,23380.0
2023-06-02 15:00:00,109.37,109.59,109.18,109.26,59169.0,105.6697,105.8823,105.4862,105.5635,59169.0
2023-06-02 15:30:00,109.23,109.44,108.86,109.28,141082.0,105.5345,105.7374,105.177,105.5828,141082.0
2023-06-05 09:30:00,109.26,109.55,107.84,107.84,9761.0,105.5635,105.8436,104.1915,104.1915,9761.0
2023-06-05 10:00:00,108.08,108.57,107.58,108.13,12534.0,104.4234,104.8968,103.9403,104.4717,12534.0
2023-06-05 10:30:00,108.01,108.73,108.01,108.07,10100.0,104.3557,105.0514,104.3557,104.4137,10100.0
2023-06-05 11:00:00,108.18,108.78,108.12,108.67,5973.0,104.52,105.0997,104.462,104.9934,5973.0
2023-06-05 11:30:00,108.77,108.89,108.66,108.84,6668.0,105.09,105.206,104.9838,105.1577,6668.0
2023-06-05 12:00:00,108.84,109.0,108.61,109.0,5806.0,105.1577,105.3122,104.9354,105.3122,5806.0
2023-06-05 12:30:00,108.91,109.13,108.84,109.07,10076.0,105.2253,105.4378,105.1577,105.3799,10076.0
2023-06-05 13:00:00,109.15,109.16,108.65,108.68,12705.0,105.4572,105.4668,104.9741,105.0031,12705.0
2023-06-05 13:30:00,108.68,108.96,108.43,108.9,5644.0,105.0031,105.2736,104.7615,105.2156,5644.0
2023-06-05 14:00:00,108.95,109.21,108.78,108.91,24078.0,105.2639,105.5151,105.0997,105.2253,24078.0
2023-06-05 14:30:00,108.99,108.99,108.47,108.92,13192.0,105.3026,105.3026,104.8002,105.235,13192.0
2023-06-05 15:00:00,108.9,108.9,108.5,108.69,32238.0,105.2156,105.2156,104.8292,105.0127,32238.0
2023-06-05 15:30:00,108.66,108.7,108.42,108.48,127450.0,104.9838,105.0224,104.7519,104.8098,127450.0
2023-06-06 09:30:00,108.86,109.45,108.86,109.23,15212.0,105.177,105.747,105.177,105.5345,15212.0
2023-06-06 10:00:00,109.32,110.07,109.32,109.95,10681.0,105.6214,106.346,105.6214,106.2301,10681.0
2023-06-06 10:30:00,109.95,110.49,109.91,110.43,10561.0,106.2301,106.7518,106.1915,106.6939,10561.0
2023-06-06 11:00:00,110.42,110.49,109.87,110.18,14901.0,106.6842,106.7518,106.1528,106.4523,14901.0
2023-06-06 11:30:00,110.18,110.72,109.98,110.5,19550.0,106.4523,106.9741,106.2591,106.7615,19550.0
2023-06-06 12:00:00,110.49,110.62,110.05,110.34,27185.0,106.7518,106.8774,106.3267,106.6069,27185.0
2023-06-06 12:30:00,110.44,110.58,110.1,110.14,12617.0,106.7035,106.8388,106.375,106.4137,12617.0
2023-06-06 13:00:00,110.1,110.1,109.29,109.42,17198.0,106.375,106.375,105.5924,105.718,17198.0
2023-06-06 13:30:00,109.36,109.52,109.24,109.45,19602.0,105.6601,105.8147,105.5441,105.747,19602.0
2023-06-06 14:00:00,109.39,109.87,109.31,109.8,18785.0,105.6891,106.1528,105.6118,106.0852,18785.0
2023-06-06 14:30:00,109.79,109.84,109.63,109.8,43464.0,106.0755,106.1238,105.9209,106.0852,43464.0
2023-06-06 15:00:00,109.84,110.19,109.84,109.9,34442.0,106.1238,106.462,106.1238,106.1818,34442.0
2023-06-06 15:30:00,109.92,110.25,109.76,110.14,110041.0,106.2011,106.52,106.0465,106.4137,110041.0
2023-06-07 09:30:00,110.15,111.43,110.05,111.43,15513.0,106.4233,107.66,106.3267,107.66,15513.0
2023-06-07 10:00:00,111.38,111.53,110.89,111.5,19622.0,107.6117,107.7567,107.1383,107.7277,19622.0
2023-06-07 10:30:00,111.5,111.94,111.15,111.81,65794.0,107.7277,108.1528,107.3895,108.0272,65794.0
2023-06-07 11:00:00,111.96,112.51,111.9,112.51,13658.0,108.1721,108.7035,108.1141,108.7035,13658.0
2023-06-07 11:30:00,112.36,112.42,112.02,112.07,25733.0,108.5586,108.6165,108.2301,108.2784,25733.0
2023-06-07 12:00:00,112.08,112.45,111.95,112.45,17956.0,108.288,108.6455,108.1624,108.6455,17956.0
2023-06-07 12:30:00,112.45,112.86,112.45,112.53,15077.0,108.6455,109.0417,108.6455,108.7228,15077.0
2023-06-07 13:00:00,112.54,112.73,112.4,112.64,9740.0,108.7325,108.9161,108.5972,108.8291,9740.0
2023-06-07 13:30:00,112.61,112.62,112.14,112.23,15406.0,108.8001,108.8098,108.346,108.433,15406.0
2023-06-07 14:00:00,112.3,112.49,112.14,112.2,16978.0,108.5006,108.6842,108.346,108.404,16978.0
2023-06-07 14:30:00,112.23,112.56,112.13,112.51,12958.0,108.433,108.7518,108.3364,108.7035,12958.0
2023-06-07 15:00:00,112.5,113.25,112.45,113.25,24983.0,108.6938,109.4185,108.6455,109.4185,24983.0
2023-06-07 15:30:00,113.21,113.76,113.07,113.08,141430.0,109.3798,109.9112,109.2445,109.2542,141430.0
2023-06-08 09:30:00,112.57,113.13,112.11,112.5,9741.0,108.7615,109.3025,108.317,108.6938,9741.0
2023-06-08 10:00:00,112.73,113.06,112.44,112.68,15703.0,108.9161,109.2349,108.6359,108.8677,15703.0
2023-06-08 10:30:00,112.71,112.93,112.52,112.52,15005.0,108.8967,109.1093,108.7132,108.7132,15005.0
2023-06-08 11:00:00,112.48,112.62,112.12,112.43,10564.0,108.6745,108.8098,108.3267,108.6262,10564.0
2023-06-08 11:30:00,112.42,112.76,112.18,112.7,21062.0,108.6165,108.945,108.3847,108.8871,21062.0
2023-06-08 12:00:00,112.71,113.21,112.7,113.17,15052.0,108.8967,109.3798,108.8871,109.3412,15052.0
2023-06-08 12:30:00,113.28,113.5,113.18,113.25,17132.0,109.4474,109.66,109.3508,109.4185,17132.0
2023-06-08 13:00:00,113.23,113.36,113.11,113.29,16281.0,109.3991,109.5247,109.2832,109.4571,16281.0
2023-06-08 13:30:00,113.31,113.35,113.16,113.23,10824.0,109.4764,109.5151,109.3315,109.3991,10824.0
2023-06-08 14:00:00,113.26,113.54,113.25,113.52,19211.0,109.4281,109.6986,109.4185,109.6793,19211.0
2023-06-08 14:30:00,113.55,113.69,113.34,113.34,30501.0,109.7083,109.8436,109.5054,109.5054,30501.0
2023-06-08 15:00:00,113.38,113.43,113.22,113.34,20375.0,109.5441,109.5924,109.3895,109.5054,20375.0
2023-06-08 15:30:00,113.31,113.4,112.9,113.1,114795.0,109.4764,109.5634,109.0803,109.2735,114795.0
2023-06-09 09:30:00,113.27,113.28,112.62,113.01,12389.0,109.4378,109.4474,108.8098,109.1866,12389.0
2023-06-09 10:00:00,113.03,113.72,113.03,113.16,19381.0,109.2059,109.8726,109.2059,109.3315,19381.0
2023-06-09 10:30:00,113.21,113.58,112.84,113.39,14518.0,109.3798,109.7373,109.0223,109.5537,14518.0
2023-06-09 11:00:00,113.46,113.46,112.35,112.47,9670.0,109.6214,109.6214,108.5489,108.6648,9670.0
2023-06-09 11:30:00,112.38,112.78,112.17,112.55,11092.0,108.5779,108.9644,108.375,108.7421,11092.0
2023-06-09 12:00:00,112.54,112.75,112.45,112.73,6720.0,108.7325,108.9354,108.6455,108.9161,6720.0
2023-06-09 12:30:00,112.65,112.65,112.44,112.62,6862.0,108.8388,108.8388,108.6359,108.8098,6862.0
2023-06-09 13:00:00,112.52,112.85,112.48,112.54,11794.0,108.7132,109.032,108.6745,108.7325,11794.0
2023-06-09 13:30:00,112.62,112.72,112.34,112.38,4704.0,108.8098,108.9064,108.5392,108.5779,4704.0
2023-06-09 14:00:00,112.32,112.99,112.32,112.98,10724.0,108.5199,109.1673,108.5199,109.1576,10724.0
2023-06-09 14:30:00,112.97,113.0,112.58,112.78,11369.0,109.1479,109.1769,108.7711,108.9644,11369.0
2023-06-09 15:00:00,112.84,112.99,112.74,112.79,16938.0,109.0223,109.1673,108.9257,108.974,16938.0
2023-06-09 15:30:00,112.78,113.02,112.59,112.66,71746.0,108.9644,109.1962,108.7808,108.8484,71746.0
2023-06-12 09:30:00,113.04,113.56,112.45,113.46,26886.0,109.2156,109.718,108.6455,109.6214,26886.0
2023-06-12 10:00:00,113.46,114.39,113.34,113.89,31205.0,109.6214,110.5199,109.5054,110.0368,31205.0
2023-06-12 10:30:00,113.83,113.97,113.39,113.88,20646.0,109.9788,110.1141,109.5537,110.0271,20646.0
2023-06-12 11:00:00,113.94,114.35,113.87,114.17,20113.0,110.0851,110.4812,110.0175,110.3073,20113.0
2023-06-12 11:30:00,114.17,114.41,114.02,114.32,22432.0,110.3073,110.5392,110.1624,110.4523,22432.0
2023-06-12 12:00:00,114.33,114.78,114.33,114.56,22238.0,110.4619,110.8967,110.4619,110.6841,22238.0
2023-06-12 12:30:00,114.52,114.89,114.51,114.89,14884.0,110.6455,111.003,110.6358,111.003,14884.0
2023-06-12 13:00:00,114.84,114.84,114.51,114.55,8562.0,110.9547,110.9547,110.6358,110.6745,8562.0
2023-06-12 13:30:00,114.54,114.8,114.47,114.72,8649.0,110.6648,110.916,110.5972,110.8387,8649.0
2023-06-12 14:00:00,114.72,114.82,114.47,114.48,13847.0,110.8387,110.9353,110.5972,110.6068,13847.0
2023-06-12 14:30:00,114.5,114.71,114.49,114.59,13114.0,110.6262,110.8291,110.6165,110.7131,13114.0
2023-06-12 15:00:00,114.59,115.19,114.58,114.9,29692.0,110.7131,111.2928,110.7035,111.0126,29692.0
2023-06-12 15:30:00,114.9,115.23,114.5,114.6,136242.0,111.0126,111.3315,110.6262,110.7228,136242.0
2023-06-13 09:30:00,114.59,117.31,114.59,116.7,44758.0,110.7131,113.3411,110.7131,112.7517,44758.0
2023-06-13 10:00:00,116.74,117.21,116.28,117.21,32692.0,112.7904,113.2445,112.3459,113.2445,32692.0
2023-06-13 10:30:00,117.07,117.28,116.76,116.84,25844.0,113.1092,113.3121,112.8097,112.887,25844.0
2023-06-13 11:00:00,116.86,117.17,116.29,117.16,16798.0,112.9063,113.2058,112.3556,113.1962,16798.0
2023-06-13 11:30:00,117.22,117.23,116.85,117.18,16081.0,113.2541,113.2638,112.8967,113.2155,16081.0
2023-06-13 12:00:00,117.18,117.28,116.78,116.81,61456.0,113.2155,113.3121,112.829,112.858,61456.0
2023-06-13 12:30:00,116.73,117.01,116.66,116.98,18503.0,112.7807,113.0512,112.7131,113.0223,18503.0
2023-06-13 13:00:00,116.98,117.11,116.73,117.08,55278.0,113.0223,113.1479,112.7807,113.1189,55278.0
2023-06-13 13:30:00,117.0,117.78,116.83,117.76,47022.0,113.0416,113.7952,112.8773,113.7759,47022.0
2023-06-13 14:00:00,117.81,117.87,117.49,117.65,23495.0,113.8242,113.8822,113.515,113.6696,23495.0
2023-06-13 14:30:00,117.53,117.9,117.51,117.83,22092.0,113.5537,113.9111,113.5343,113.8435,22092.0
2023-06-13 15:00:00,117.82,118.04,117.67,117.84,29672.0,113.8338,114.0464,113.6889,113.8532,29672.0
2023-06-13 15:30:00,117.87,118.01,117.69,117.79,142216.0,113.8822,114.0174,113.7082,113.8049,142216.0
2023-06-14 09:30:00,117.85,118.69,117.48,117.76,54728.0,114.3016,115.1163,113.9428,114.2143,54728.0
2023-06-14 10:00:00,117.76,118.44,117.59,117.83,73582.0,114.2143,114.8739,114.0495,114.2822,73582.0
2023-06-14 10:30:00,117.83,118.12,117.55,118.01,41712.0,114.2822,114.5635,114.0107,114.4568,41712.0
2023-06-14 11:00:00,118.01,118.1,117.84,117.99,35468.0,114.4568,114.5441,114.2919,114.4374,35468.0
2023-06-14 11:30:00,117.96,118.51,117.74,117.85,31422.0,114.4083,114.9418,114.1949,114.3016,31422.0
2023-06-14 12:00:00,117.87,117.93,117.35,117.39,39256.0,114.321,114.3792,113.8167,113.8555,39256.0
2023-06-14 12:30:00,117.4,118.27,117.4,118.27,28879.0,113.8652,114.709,113.8652,114.709,28879.0
2023-06-14 13:00:00,118.21,118.34,117.99,118.07,20040.0,114.6508,114.7769,114.4374,114.515,20040.0
2023-06-14 13:30:00,118.02,118.23,117.66,117.86,33512.0,114.4665,114.6702,114.1173,114.3113,33512.0
2023-06-14 14:00:00,117.67,117.89,116.81,116.93,49318.0,114.127,114.3404,113.2929,113.4093,49318.0
2023-06-14 14:30:00,116.92,117.72,116.8,117.51,33359.0,113.3996,114.1755,113.2832,113.9719,33359.0
2023-06-14 15:00:00,117.5,118.0,117.08,117.09,48072.0,113.9622,114.4471,113.5548,113.5645,48072.0
2023-06-14 15:30:00,117.09,117.26,116.32,116.78,129946.0,113.5645,113.7294,112.8177,113.2638,129946.0
2023-06-15 09:30:00,116.6,117.43,116.05,117.24,55212.0,113.0893,113.8943,112.5558,113.71,55212.0
2023-06-15 10:00:00,117.34,117.45,116.67,117.12,22229.0,113.807,113.9137,113.1572,113.5936,22229.0
2023-06-15 10:30:00,117.18,117.18,116.71,116.98,19096.0,113.6518,113.6518,113.196,113.4578,19096.0
2023-06-15 11:00:00,117.0,117.62,116.9,117.62,29904.0,113.4772,114.0786,113.3802,114.0786,29904.0
2023-06-15 11:30:00,117.59,117.82,117.38,117.59,16649.0,114.0495,114.2725,113.8458,114.0495,16649.0
2023-06-15 12:00:00,117.68,118.08,117.65,117.83,15577.0,114.1367,114.5247,114.1076,114.2822,15577.0
2023-06-15 12:30:00,117.85,117.98,117.75,117.87,18993.0,114.3016,114.4277,114.2046,114.321,18993.0
2023-06-15 13:00:00,117.87,118.07,117.67,118.0,15894.0,114.321,114.515,114.127,114.4471,15894.0
2023-06-15 13:30:00,118.05,118.54,117.98,118.52,24666.0,114.4956,114.9709,114.4277,114.9515,24666.0
2023-06-15 14:00:00,118.5,118.58,118.17,118.45,19530.0,114.9321,115.0096,114.612,114.8836,19530.0
2023-06-15 14:30:00,118.41,118.89,118.4,118.79,29397.0,114.8448,115.3103,114.8351,115.2133,29397.0
2023-06-15 15:00:00,118.79,119.0,118.74,118.94,37358.0,115.2133,115.417,115.1648,115.3588,37358.0
2023-06-15 15:30:00,118.98,119.32,118.88,118.98,125491.0,115.3976,115.7274,115.3006,115.3976,125491.0
2023-06-16 09:30:00,119.88,119.96,118.34,118.44,152778.0,116.2705,116.3481,114.7769,114.8739,152778.0
2023-06-16 10:00:00,118.55,119.63,118.54,119.32,31272.0,114.9805,116.028,114.9709,115.7274,31272.0
2023-06-16 10:30:00,119.34,119.41,118.93,119.22,30835.0,115.7468,115.8147,115.3491,115.6304,30835.0
2023-06-16 11:00:00,119.21,119.21,118.66,118.81,24760.0,115.6207,115.6207,115.0872,115.2327,24760.0
2023-06-16 11:30:00,118.91,118.91,118.36,118.85,20876.0,115.3297,115.3297,114.7963,115.2715,20876.0
2023-06-16 12:00:00,118.8,118.93,118.4,118.84,19573.0,115.223,115.3491,114.8351,115.2618,19573.0
2023-06-16 12:30:00,118.85,119.11,118.85,119.05,15982.0,115.2715,115.5237,115.2715,115.4655,15982.0
2023-06-16 13:00:00,119.01,119.07,118.29,118.33,21381.0,115.4267,115.4849,114.7284,114.7672,21381.0
2023-06-16 13:30:00,118.31,118.36,118.05,118.13,15957.0,114.7478,114.7963,114.4956,114.5732,15957.0
2023-06-16 14:00:00,118.16,118.17,117.84,117.88,28410.0,114.6023,114.612,114.2919,114.3307,28410.0
2023-06-16 14:30:00,117.83,117.89,117.54,117.79,72877.0,114.2822,114.3404,114.001,114.2434,72877.0
2023-06-16 15:00:00,117.78,118.62,117.65,118.56,62745.0,114.2337,115.0484,114.1076,114.9902,62745.0
2023-06-16 15:30:00,118.58,118.91,118.13,118.47,253184.0,115.0096,115.3297,114.5732,114.903,253184.0
2023-06-20 09:30:00,117.25,118.23,117.22,118.0,52661.0,113.7197,114.6702,113.6906,114.4471,52661.0
2023-06-20 10:00:00,118.06,118.07,117.2,117.33,23694.0,114.5053,114.515,113.6712,113.7973,23694.0
2023-06-20 10:30:00,117.31,117.62,117.22,117.62,21335.0,113.7779,114.0786,113.6906,114.0786,21335.0
2023-06-20 11:00:00,117.67,117.97,117.63,117.9,22261.0,114.127,114.418,114.0883,114.3501,22261.0
2023-06-20 11:30:00,117.91,118.6,117.89,118.52,43126.0,114.3598,115.029,114.3404,114.9515,43126.0
2023-06-20 12:00:00,118.53,118.57,118.3,118.42,25870.0,114.9612,114.9999,114.7381,114.8545,25870.0
2023-06-20 12:30:00,118.38,118.96,118.32,118.96,12251.0,114.8157,115.3782,114.7575,115.3782,12251.0
2023-06-20 13:00:00,118.99,119.01,118.31,118.9,27740.0,115.4073,115.4267,114.7478,115.32,27740.0
2023-06-20 13:30:00,118.88,118.95,118.44,118.44,24515.0,115.3006,115.3685,114.8739,114.8739,24515.0
2023-06-20 14:00:00,118.52,118.61,118.02,118.12,18894.0,114.9515,115.0387,114.4665,114.5635,18894.0
2023-06-20 14:30:00,118.05,118.05,117.74,117.85,16464.0,114.4956,114.4956,114.1949,114.3016,16464.0
2023-06-20 15:00:00,117.86,117.91,117.73,117.86,25147.0,114.3113,114.3598,114.1852,114.3113,25147.0
2023-06-20 15:30:00,117.89,118.33,117.74,118.22,90803.0,114.3404,114.7672,114.1949,114.6605,90803.0
2023-06-21 09:30:00,117.57,119.78,117.37,119.44,31700.0,114.0301,116.1735,113.8361,115.8438,31700.0
2023-06-21 10:00:00,119.44,119.98,119.2,119.68,75341.0,115.8438,116.3675,115.611,116.0765,75341.0
2023-06-21 10:30:00,119.72,119.76,118.95,119.35,19724.0,116.1153,116.1541,115.3685,115.7565,19724.0
2023-06-21 11:00:00,119.29,119.65,119.05,119.61,18771.0,115.6983,116.0474,115.4655,116.0086,18771.0
2023-06-21 11:30:00,119.63,119.84,119.46,119.73,16089.0,116.028,116.2317,115.8632,116.125,16089.0
2023-06-21 12:00:00,119.73,119.92,119.64,119.81,28803.0,116.125,116.3093,116.0377,116.2026,28803.0
2023-06-21 12:30:00,119.85,119.88,119.0,119.1,25715.0,116.2414,116.2705,115.417,115.514,25715.0
2023-06-21 13:00:00,119.07,119.25,118.95,119.11,8175.0,115.4849,115.6595,115.3685,115.5237,8175.0
2023-06-21 13:30:00,119.14,119.32,119.14,119.26,6799.0,115.5528,115.7274,115.5528,115.6692,6799.0
2023-06-21 14:00:00,119.32,119.7,119.26,119.67,6925.0,115.7274,116.0959,115.6692,116.0668,6925.0
2023-06-21 14:30:00,119.62,119.7,119.5,119.54,9976.0,116.0183,116.0959,115.9019,115.9407,9976.0
2023-06-21 15:00:00,119.54,119.74,119.48,119.53,17682.0,115.9407,116.1347,115.8825,115.931,17682.0
2023-06-21 15:30:00,119.55,119.8,119.34,119.43,86741.0,115.9504,116.1929,115.7468,115.8341,86741.0
2023-06-22 09:30:00,119.44,119.98,117.69,118.22,42404.0,115.8438,116.3675,114.1464,114.6605,42404.0
2023-06-22 10:00:00,118.06,118.12,117.71,118.12,27821.0,114.5053,114.5635,114.1658,114.5635,27821.0
2023-06-22 10:30:00,118.05,118.28,117.11,117.19,60062.0,114.4956,114.7187,113.5839,113.6615,60062.0
2023-06-22 11:00:00,117.2,117.74,117.03,117.61,30630.0,113.6712,114.1949,113.5063,114.0689,30630.0
2023-06-22 11:30:00,117.65,117.86,117.03,117.11,21679.0,114.1076,114.3113,113.5063,113.5839,21679.0
2023-06-22 12:00:00,117.11,117.17,116.78,116.91,18530.0,113.5839,113.6421,113.2638,113.3899,18530.0
2023-06-22 12:30:00,116.94,117.13,116.87,117.09,15672.0,113.419,113.6033,113.3511,113.5645,15672.0
2023-06-22 13:00:00,117.0,117.11,116.63,116.64,29469.0,113.4772,113.5839,113.1184,113.1281,29469.0
2023-06-22 13:30:00,116.66,117.1,116.5,117.01,21461.0,113.1475,113.5742,112.9923,113.4869,21461.0
2023-06-22 14:00:00,116.99,117.37,116.91,117.15,20711.0,113.4675,113.8361,113.3899,113.6227,20711.0
2023-06-22 14:30:00,117.17,117.39,116.96,117.09,15877.0,113.6421,113.8555,113.4384,113.5645,15877.0
2023-06-22 15:00:00,117.07,117.18,116.63,116.63,26894.0,113.5451,113.6518,113.1184,113.1184,26894.0
2023-06-22 15:30:00,116.55,116.68,116.18,116.39,172727.0,113.0408,113.1669,112.6819,112.8856,172727.0
2023-06-23 09:30:00,115.61,116.05,114.68,115.92,30505.0,112.1291,112.5558,111.2271,112.4297,30505.0
2023-06-23 10:00:00,115.94,116.13,115.59,115.63,14221.0,112.4491,112.6334,112.1097,112.1485,14221.0
2023-06-23 10:30:00,115.63,116.3,115.53,115.93,23978.0,112.1485,112.7983,112.0515,112.4394,23978.0
2023-06-23 11:00:00,115.91,116.29,115.67,115.78,17150.0,112.42,112.7886,112.1873,112.294,17150.0
2023-06-23 11:30:00,115.78,116.1,115.72,116.1,13428.0,112.294,112.6043,112.2358,112.6043,13428.0
2023-06-23 12:00:00,116.15,116.25,115.88,116.04,10942.0,112.6528,112.7498,112.3909,112.5461,10942.0
2023-06-23 12:30:00,116.07,116.35,115.92,116.24,23946.0,112.5752,112.8468,112.4297,112.7401,23946.0
2023-06-23 13:00:00,116.27,116.43,116.16,116.35,12631.0,112.7692,112.9244,112.6625,112.8468,12631.0
2023-06-23 13:30:00,116.42,116.56,116.36,116.42,10564.0,112.9147,113.0505,112.8565,112.9147,10564.0
2023-06-23 14:00:00,116.39,116.39,115.67,115.78,26585.0,112.8856,112.8856,112.1873,112.294,26585.0
2023-06-23 14:30:00,115.74,115.81,115.37,115.42,17694.0,112.2552,112.323,111.8963,111.9448,17694.0
2023-06-23 15:00:00,115.41,115.6,115.25,115.58,21467.0,111.9351,112.1194,111.7799,112.1,21467.0
2023-06-23 15:30:00,115.56,115.99,115.43,115.51,129007.0,112.0806,112.4976,111.9545,112.0321,129007.0
2023-06-26 09:30:00,115.83,116.91,115.58,116.74,33193.0,112.3424,113.3899,112.1,113.225,33193.0
2023-06-26 10:00:00,116.77,116.96,116.48,116.65,23926.0,113.2541,113.4384,112.9729,113.1378,23926.0
2023-06-26 10:30:00,116.57,116.76,116.17,116.6,17170.0,113.0602,113.2444,112.6722,113.0893,17170.0
2023-06-26 11:00:00,116.67,116.89,116.54,116.63,10611.0,113.1572,113.3705,113.0311,113.1184,10611.0
2023-06-26 11:30:00,116.68,117.04,116.65,116.98,8041.0,113.1669,113.516,113.1378,113.4578,8041.0
2023-06-26 12:00:00,117.02,117.03,116.66,116.94,12486.0,113.4966,113.5063,113.1475,113.419,12486.0
2023-06-26 12:30:00,116.95,117.09,116.81,117.09,12252.0,113.4287,113.5645,113.2929,113.5645,12252.0
2023-06-26 13:00:00,117.12,117.4,117.08,117.27,6960.0,113.5936,113.8652,113.5548,113.7391,6960.0
2023-06-26 13:30:00,117.16,117.38,117.11,117.13,6109.0,113.6324,113.8458,113.5839,113.6033,6109.0
2023-06-26 14:00:00,117.19,117.2,116.91,117.2,14070.0,113.6615,113.6712,113.3899,113.6712,14070.0
2023-06-26 14:30:00,117.2,117.25,116.99,117.17,27178.0,113.6712,113.7197,113.4675,113.6421,27178.0
2023-06-26 15:00:00,117.16,117.33,117.12,117.33,13545.0,113.6324,113.7973,113.5936,113.7973,13545.0
2023-06-26 15:30:00,117.33,117.57,117.02,117.18,123718.0,113.7973,114.0301,113.4966,113.6518,123718.0
2023-06-27 09:30:00,117.61,117.93,117.25,117.73,17289.0,114.0689,114.3792,113.7197,114.1852,17289.0
2023-06-27 10:00:00,117.93,118.2,117.6,118.0,24341.0,114.3792,114.6411,114.0592,114.4471,24341.0
2023-06-27 10:30:00,118.15,118.21,117.88,118.18,12927.0,114.5926,114.6508,114.3307,114.6217,12927.0
2023-06-27 11:00:00,118.18,118.3,117.98,118.07,15771.0,114.6217,114.7381,114.4277,114.515,15771.0
2023-06-27 11:30:00,118.07,118.12,117.66,118.08,16258.0,114.515,114.5635,114.1173,114.5247,16258.0
2023-06-27 12:00:00,118.09,118.61,118.07,118.61,16014.0,114.5344,115.0387,114.515,115.0387,16014.0
2023-06-27 12:30:00,118.59,118.86,118.59,118.76,25404.0,115.0193,115.2812,115.0193,115.1842,25404.0
2023-06-27 13:00:00,118.76,118.96,118.55,118.95,22504.0,115.1842,115.3782,114.9805,115.3685,22504.0
2023-06-27 13:30:00,119.0,119.32,119.0,119.19,12190.0,115.417,115.7274,115.417,115.6013,12190.0
2023-06-27 14:00:00,119.2,119.27,119.01,119.09,9418.0,115.611,115.6789,115.4267,115.5043,9418.0
2023-06-27 14:30:00,119.04,119.11,118.79,118.86,8384.0,115.4558,115.5237,115.2133,115.2812,8384.0
2023-06-27 15:00:00,118.9,119.19,118.81,119.18,16227.0,115.32,115.6013,115.2327,115.5916,16227.0
2023-06-27 15:30:00,119.15,119.2,118.83,118.95,53633.0,115.5625,115.611,115.2521,115.3685,53633.0
2023-06-28 09:30:00,118.61,119.07,118.1,118.63,15208.0,115.0387,115.4849,114.5441,115.0581,15208.0
2023-06-28 10:00:00,118.65,118.79,117.84,117.96,12351.0,115.0775,115.2133,114.2919,114.4083,12351.0
2023-06-28 10:30:00,118.04,118.22,117.55,117.61,13091.0,114.4859,114.6605,114.0107,114.0689,13091.0
2023-06-28 11:00:00,117.61,117.84,117.37,117.63,18236.0,114.0689,114.2919,113.8361,114.0883,18236.0
2023-06-28 11:30:00,117.65,117.69,117.38,117.43,6957.0,114.1076,114.1464,113.8458,113.8943,6957.0
2023-06-28 12:00:00,117.48,117.65,117.34,117.56,19473.0,113.9428,114.1076,113.807,114.0204,19473.0
2023-06-28 12:30:00,117.56,117.78,117.08,117.28,10913.0,114.0204,114.2337,113.5548,113.7488,10913.0
2023-06-28 13:00:00,117.31,117.66,117.14,117.66,14108.0,113.7779,114.1173,113.613,114.1173,14108.0
2023-06-28 13:30:00,117.66,118.1,117.57,118.1,11632.0,114.1173,114.5441,114.0301,114.5441,11632.0
2023-06-28 14:00:00,118.09,118.3,118.04,118.29,17736.0,114.5344,114.7381,114.4859,114.7284,17736.0
2023-06-28 14:30:00,118.28,118.4,117.74,117.85,24752.0,114.7187,114.8351,114.1949,114.3016,24752.0
2023-06-28 15:00:00,117.89,118.18,117.79,118.18,15688.0,114.3404,114.6217,114.2434,114.6217,15688.0
2023-06-28 15:30:00,118.21,118.27,117.98,118.18,68537.0,114.6508,114.709,114.4277,114.6217,68537.0
2023-06-29 09:30:00,118.0,119.04,118.0,118.69,18809.0,114.4471,115.4558,114.4471,115.1163,18809.0
2023-06-29 10:00:00,118.7,119.31,118.59,118.82,16910.0,115.126,115.7177,115.0193,115.2424,16910.0
2023-06-29 10:30:00,118.83,119.3,118.63,118.92,38329.0,115.2521,115.708,115.0581,115.3394,38329.0
2023-06-29 11:00:00,118.87,119.32,118.64,118.82,28378.0,115.2909,115.7274,115.0678,115.2424,28378.0
2023-06-29 11:30:00,119.03,119.46,118.98,119.17,11417.0,115.4461,115.8632,115.3976,115.5819,11417.0
2023-06-29 12:00:00,119.27,119.54,119.08,119.48,8417.0,115.6789,115.9407,115.4946,115.8825,8417.0
2023-06-29 12:30:00,119.48,119.59,119.36,119.47,5043.0,115.8825,115.9892,115.7662,115.8728,5043.0
2023-06-29 13:00:00,119.45,119.45,119.09,119.2,32082.0,115.8535,115.8535,115.5043,115.611,32082.0
2023-06-29 13:30:00,119.28,119.46,119.12,119.13,7950.0,115.6886,115.8632,115.5334,115.5431,7950.0
2023-06-29 14:00:00,119.05,119.25,118.83,119.25,6736.0,115.4655,115.6595,115.2521,115.6595,6736.0
2023-06-29 14:30:00,119.18,119.27,119.02,119.12,9124.0,115.5916,115.6789,115.4364,115.5334,9124.0
2023-06-29 15:00:00,119.16,119.44,119.13,119.44,15848.0,115.5722,115.8438,115.5431,115.8438,15848.0
2023-06-29 15:30:00,119.41,119.63,119.21,119.58,80428.0,115.8147,116.028,115.6207,115.9795,80428.0
2023-06-30 09:30:00,120.0,120.55,119.55,120.05,16519.0,116.3869,116.9203,115.9504,116.4354,16519.0
2023-06-30 10:00:00,120.2,120.46,120.0,120.16,10170.0,116.5809,116.833,116.3869,116.5421,10170.0
2023-06-30 10:30:00,120.14,120.27,119.52,120.15,17172.0,116.5227,116.6488,115.9213,116.5324,17172.0
2023-06-30 11:00:00,120.18,120.46,119.95,120.07,23526.0,116.5615,116.833,116.3384,116.4548,23526.0
2023-06-30 11:30:00,120.07,120.29,119.64,119.87,18332.0,116.4548,116.6682,116.0377,116.2608,18332.0
2023-06-30 12:00:00,119.89,120.16,119.77,120.14,10683.0,116.2802,116.5421,116.1638,116.5227,10683.0
2023-06-30 12:30:00,120.16,120.59,120.09,120.5,39341.0,116.5421,116.9591,116.4742,116.8718,39341.0
2023-06-30 13:00:00,120.47,120.51,120.3,120.42,30998.0,116.8427,116.8815,116.6779,116.7942,30998.0
2023-06-30 13:30:00,120.45,120.66,120.38,120.5,32735.0,116.8233,117.027,116.7554,116.8718,32735.0
2023-06-30 14:00:00,120.53,120.72,120.39,120.67,38543.0,116.9009,117.0852,116.7651,117.0367,38543.0
2023-06-30 14:30:00,120.69,120.84,120.54,120.61,14685.0,117.0561,117.2016,116.9106,116.9785,14685.0
2023-06-30 15:00:00,120.6,120.74,120.45,120.68,18355.0,116.9688,117.1046,116.8233,117.0464,18355.0
2023-06-30 15:30:00,120.69,120.71,119.98,119.98,109693.0,117.0561,117.0755,116.3675,116.3675,109693.0
2023-07-03 09:30:00,119.12,119.95,117.44,118.55,74846.0,115.5334,116.3384,113.904,114.9805,74846.0
2023-07-03 10:00:00,118.55,119.05,118.36,118.96,29354.0,114.9805,115.4655,114.7963,115.3782,29354.0
2023-07-03 10:30:00,119.01,119.01,118.31,118.41,23371.0,115.4267,115.4267,114.7478,114.8448,23371.0
2023-07-03 11:00:00,118.34,118.76,118.12,118.28,16400.0,114.7769,115.1842,114.5635,114.7187,16400.0
2023-07-03 11:30:00,118.22,118.34,117.9,118.28,30194.0,114.6605,114.7769,114.3501,114.7187,30194.0
2023-07-03 12:00:00,118.27,118.88,118.27,118.88,12847.0,114.709,115.3006,114.709,115.3006,12847.0
2023-07-03 12:30:00,118.93,119.02,118.68,118.76,48564.0,115.3491,115.4364,115.1066,115.1842,48564.0
2023-07-05 09:30:00,117.51,117.57,116.41,117.43,27565.0,113.9719,114.0301,112.905,113.8943,27565.0
2023-07-05 10:00:00,117.41,117.79,117.19,117.27,19995.0,113.8749,114.2434,113.6615,113.7391,19995.0
2023-07-05 10:30:00,117.26,117.38,116.65,116.83,13352.0,113.7294,113.8458,113.1378,113.3123,13352.0
2023-07-05 11:00:00,116.84,116.96,116.52,116.75,19868.0,113.322,113.4384,113.0117,113.2347,19868.0
2023-07-05 11:30:00,116.81,117.02,116.59,116.62,26560.0,113.2929,113.4966,113.0796,113.1087,26560.0
2023-07-05 12:00:00,116.62,116.92,116.58,116.87,19580.0,113.1087,113.3996,113.0699,113.3511,19580.0
2023-07-05 12:30:00,116.86,116.86,116.5,116.59,16564.0,113.3414,113.3414,112.9923,113.0796,16564.0
2023-07-05 13:00:00,116.61,116.61,116.37,116.43,11518.0,113.099,113.099,112.8662,112.9244,11518.0
2023-07-05 13:30:00,116.44,116.64,116.3,116.61,11216.0,112.9341,113.1281,112.7983,113.099,11216.0
2023-07-05 14:00:00,116.6,116.64,116.04,116.2,13579.0,113.0893,113.1281,112.5461,112.7013,13579.0
2023-07-05 14:30:00,116.27,116.64,116.24,116.52,16375.0,112.7692,113.1281,112.7401,113.0117,16375.0
2023-07-05 15:00:00,116.53,116.81,116.53,116.78,17677.0,113.0214,113.2929,113.0214,113.2638,17677.0
2023-07-05 15:30:00,116.77,116.84,116.33,116.58,97319.0,113.2541,113.322,112.8274,113.0699,97319.0
2023-07-06 09:30:00,115.11,115.66,114.45,115.13,33740.0,111.6441,112.1776,111.004,111.6635,33740.0
2023-07-06 10:00:00,115.17,115.17,114.4,114.44,18169.0,111.7023,111.7023,110.9555,110.9943,18169.0
2023-07-06 10:30:00,114.43,114.96,114.34,114.76,16443.0,110.9846,111.4986,110.8973,111.3047,16443.0
2023-07-06 11:00:00,114.81,114.9,114.42,114.77,23493.0,111.3532,111.4404,110.9749,111.3144,23493.0
2023-07-06 11:30:00,114.73,115.01,114.43,115.0,14256.0,111.2756,111.5471,110.9846,111.5374,14256.0
2023-07-06 12:00:00,115.03,115.15,114.67,115.05,13898.0,111.5665,111.6829,111.2174,111.5859,13898.0
2023-07-06 12:30:00,115.1,115.29,114.99,115.0,15218.0,111.6344,111.8187,111.5277,111.5374,15218.0
2023-07-06 13:00:00,115.0,115.2,114.92,115.2,12257.0,111.5374,111.7314,111.4598,111.7314,12257.0
2023-07-06 13:30:00,115.17,115.4,115.09,115.23,9838.0,111.7023,111.9254,111.6247,111.7605,9838.0
2023-07-06 14:00:00,115.26,115.37,115.16,115.16,15142.0,111.7896,111.8963,111.6926,111.6926,15142.0
2023-07-06 14:30:00,115.16,115.68,115.11,115.68,29310.0,111.6926,112.197,111.6441,112.197,29310.0
2023-07-06 15:00:00,115.66,115.66,115.2,115.2,21939.0,112.1776,112.1776,111.7314,111.7314,21939.0
2023-07-06 15:30:00,115.18,115.53,114.98,115.42,97565.0,111.712,112.0515,111.518,111.9448,97565.0
2023-07-07 09:30:00,115.34,116.42,115.24,116.23,29623.0,111.8672,112.9147,111.7702,112.7304,29623.0
2023-07-07 10:00:00,116.25,116.64,116.14,116.56,73739.0,112.7498,113.1281,112.6431,113.0505,73739.0
2023-07-07 10:30:00,116.5,117.15,116.38,117.08,9594.0,112.9923,113.6227,112.8759,113.5548,9594.0
2023-07-07 11:00:00,117.05,117.11,116.8,116.96,5570.0,113.5257,113.5839,113.2832,113.4384,5570.0
2023-07-07 11:30:00,117.01,117.51,117.01,117.09,28976.0,113.4869,113.9719,113.4869,113.5645,28976.0
2023-07-07 12:00:00,117.12,117.26,116.95,117.25,7836.0,113.5936,113.7294,113.4287,113.7197,7836.0
2023-07-07 12:30:00,117.28,117.85,117.28,117.76,8046.0,113.7488,114.3016,113.7488,114.2143,8046.0
2023-07-07 13:00:00,117.76,117.86,117.53,117.57,3407.0,114.2143,114.3113,113.9913,114.0301,3407.0
2023-07-07 13:30:00,117.55,117.55,117.09,117.17,6920.0,114.0107,114.0107,113.5645,113.6421,6920.0
2023-07-07 14:00:00,117.15,117.4,117.15,117.37,8052.0,113.6227,113.8652,113.6227,113.8361,8052.0
2023-07-07 14:30:00,117.38,117.38,117.05,117.06,12547.0,113.8458,113.8458,113.5257,113.5354,12547.0
2023-07-07 15:00:00,117.09,117.23,117.09,117.11,15688.0,113.5645,113.7003,113.5645,113.5839,15688.0
2023-07-07 15:30:00,117.1,117.15,116.46,116.8,64041.0,113.5742,113.6227,112.9535,113.2832,64041.0
2023-07-10 09:30:00,116.82,118.73,116.82,118.72,19427.0,113.3026,115.1551,113.3026,115.1454,19427.0
2023-07-10 10:00:00,118.76,118.93,118.45,118.53,7562.0,115.1842,115.3491,114.8836,114.9612,7562.0
2023-07-10 10:30:00,118.51,118.68,118.27,118.46,7911.0,114.9418,115.1066,114.709,114.8933,7911.0
2023-07-10 11:00:00,118.49,118.49,118.01,118.22,13096.0,114.9224,114.9224,114.4568,114.6605,13096.0
2023-07-10 11:30:00,118.24,118.36,118.08,118.36,8828.0,114.6799,114.7963,114.5247,114.7963,8828.0
2023-07-10 12:00:00,118.4,118.56,118.07,118.53,5341.0,114.8351,114.9902,114.515,114.9612,5341.0
2023-07-10 12:30:00,118.47,118.52,118.24,118.29,5041.0,114.903,114.9515,114.6799,114.7284,5041.0
2023-07-10 13:00:00,118.31,118.43,118.14,118.15,7308.0,114.7478,114.8642,114.5829,114.5926,7308.0
2023-07-10 13:30:00,118.22,118.33,118.07,118.24,9081.0,114.6605,114.7672,114.515,114.6799,9081.0
2023-07-10 14:00:00,118.14,118.24,117.94,118.23,6513.0,114.5829,114.6799,114.3889,114.6702,6513.0
2023-07-10 14:30:00,118.24,118.24,117.99,118.2,9497.0,114.6799,114.6799,114.4374,114.6411,9497.0
2023-07-10 15:00:00,118.21,118.35,118.14,118.33,12303.0,114.6508,114.7866,114.5829,114.7672,12303.0
2023-07-10 15:30:00,118.33,118.63,118.25,118.56,78583.0,114.7672,115.0581,114.6896,114.9902,78583.0
2023-07-11 09:30:00,119.23,120.3,118.84,120.3,13558.0,115.6401,116.6779,115.2618,116.6779,13558.0
2023-07-11 10:00:00,120.32,120.61,120.12,120.54,42148.0,116.6973,116.9785,116.5033,116.9106,42148.0
2023-07-11 10:30:00,120.53,120.91,120.33,120.9,38169.0,116.9009,117.2695,116.707,117.2598,38169.0
2023-07-11 11:00:00,120.91,121.24,120.81,120.9,34725.0,117.2695,117.5896,117.1725,117.2598,34725.0
2023-07-11 11:30:00,120.84,121.22,120.69,121.05,19780.0,117.2016,117.5702,117.0561,117.4053,19780.0
2023-07-11 12:00:00,121.06,121.1,120.82,120.92,31468.0,117.415,117.4538,117.1822,117.2792,31468.0
2023-07-11 12:30:00,120.96,121.23,120.89,121.21,12712.0,117.318,117.5799,117.2501,117.5605,12712.0
2023-07-11 13:00:00,121.25,121.26,121.05,121.18,15394.0,117.5993,117.609,117.4053,117.5314,15394.0
2023-07-11 13:30:00,121.16,121.29,121.08,121.24,15134.0,117.512,117.6381,117.4344,117.5896,15134.0
2023-07-11 14:00:00,121.24,121.26,120.62,120.8,14899.0,117.5896,117.609,116.9882,117.1628,14899.0
2023-07-11 14:30:00,120.87,121.36,120.86,121.33,19528.0,117.2307,117.7059,117.221,117.6768,19528.0
2023-07-11 15:00:00,121.33,121.46,121.24,121.39,23657.0,117.6768,117.8029,117.5896,117.735,23657.0
2023-07-11 15:30:00,121.37,121.67,121.11,121.4,144588.0,117.7156,118.0066,117.4635,117.7447,144588.0
2023-07-12 09:30:00,122.98,123.19,121.6,122.32,32163.0,119.2772,119.4808,117.9387,118.637,32163.0
2023-07-12 10:00:00,122.32,122.44,121.65,122.22,37409.0,118.637,118.7534,117.9872,118.54,37409.0
2023-07-12 10:30:00,122.25,123.14,122.17,123.14,11512.0,118.5691,119.4323,118.4916,119.4323,11512.0
2023-07-12 11:00:00,123.13,123.19,122.61,122.75,16431.0,119.4226,119.4808,118.9183,119.0541,16431.0
2023-07-12 11:30:00,122.72,123.01,122.38,122.64,16855.0,119.025,119.3063,118.6952,118.9474,16855.0
2023-07-12 12:00:00,122.54,122.63,122.27,122.3,11573.0,118.8504,118.9377,118.5885,118.6176,11573.0
2023-07-12 12:30:00,122.33,122.64,122.29,122.45,14715.0,118.6467,118.9474,118.6079,118.7631,14715.0
2023-07-12 13:00:00,122.45,122.67,122.4,122.45,10701.0,118.7631,118.9765,118.7146,118.7631,10701.0
2023-07-12 13:30:00,122.42,122.53,122.29,122.34,10161.0,118.734,118.8407,118.6079,118.6564,10161.0
2023-07-12 14:00:00,122.4,122.73,122.32,122.73,14906.0,118.7146,119.0347,118.637,119.0347,14906.0
2023-07-12 14:30:00,122.71,122.97,122.62,122.63,30406.0,119.0153,119.2675,118.928,118.9377,30406.0
2023-07-12 15:00:00,122.63,122.7,122.27,122.36,16840.0,118.9377,119.0056,118.5885,118.6758,16840.0
2023-07-12 15:30:00,122.37,122.59,122.14,122.38,113661.0,118.6855,118.8989,118.4625,118.6952,113661.0
2023-07-13 09:30:00,122.12,122.46,121.4,122.44,13767.0,118.4431,118.7728,117.7447,118.7534,13767.0
2023-07-13 10:00:00,122.31,122.74,122.11,122.72,8447.0,118.6273,119.0444,118.4334,119.025,8447.0
2023-07-13 10:30:00,122.76,122.89,122.51,122.67,7853.0,119.0638,119.1899,118.8213,118.9765,7853.0
2023-07-13 11:00:00,122.74,122.76,122.3,122.44,10988.0,119.0444,119.0638,118.6176,118.7534,10988.0
2023-07-13 11:30:00,122.39,122.54,122.25,122.46,6868.0,118.7049,118.8504,118.5691,118.7728,6868.0
2023-07-13 12:00:00,122.47,122.5,122.18,122.41,7987.0,118.7825,118.8116,118.5013,118.7243,7987.0
2023-07-13 12:30:00,122.45,122.62,122.29,122.43,10020.0,118.7631,118.928,118.6079,118.7437,10020.0
2023-07-13 13:00:00,122.41,122.67,122.26,122.65,11668.0,118.7243,118.9765,118.5788,118.9571,11668.0
2023-07-13 13:30:00,122.67,122.77,122.44,122.73,9667.0,118.9765,119.0735,118.7534,119.0347,9667.0
2023-07-13 14:00:00,122.7,122.8,122.56,122.59,9189.0,119.0056,119.1026,118.8698,118.8989,9189.0
2023-07-13 14:30:00,122.56,122.61,122.3,122.54,17688.0,118.8698,118.9183,118.6176,118.8504,17688.0
2023-07-13 15:00:00,122.54,122.68,122.47,122.57,13958.0,118.8504,118.9862,118.7825,118.8795,13958.0
2023-07-13 15:30:00,122.55,122.92,122.55,122.76,86901.0,118.8601,119.219,118.8601,119.0638,86901.0
2023-07-14 09:30:00,122.65,123.04,122.03,122.51,20006.0,118.9571,119.3354,118.3558,118.8213,20006.0
2023-07-14 10:00:00,122.41,122.81,121.84,121.98,16083.0,118.7243,119.1123,118.1715,118.3073,16083.0
2023-07-14 10:30:00,122.1,122.37,121.83,122.29,27761.0,118.4237,118.6855,118.1618,118.6079,27761.0
2023-07-14 11:00:00,122.29,122.3,121.93,122.19,9766.0,118.6079,118.6176,118.2588,118.511,9766.0
2023-07-14 11:30:00,122.21,122.38,122.02,122.19,11818.0,118.5304,118.6952,118.3461,118.511,11818.0
2023-07-14 12:00:00,122.2,122.28,121.8,121.91,11278.0,118.5207,118.5982,118.1327,118.2394,11278.0
2023-07-14 12:30:00,121.98,122.3,121.96,122.26,7242.0,118.3073,118.6176,118.2879,118.5788,7242.0
2023-07-14 13:00:00,122.33,122.47,122.21,122.32,5897.0,118.6467,118.7825,118.5304,118.637,5897.0
2023-07-14 13:30:00,122.36,122.43,122.12,122.37,7689.0,118.6758,118.7437,118.4431,118.6855,7689.0
2023-07-14 14:00:00,122.46,122.5,122.24,122.45,6760.0,118.7728,118.8116,118.5594,118.7631,6760.0
2023-07-14 14:30:00,122.54,122.6,122.4,122.42,5909.0,118.8504,118.9086,118.7146,118.734,5909.0
2023-07-14 15:00:00,122.37,122.8,122.28,122.8,9371.0,118.6855,119.1026,118.5982,119.1026,9371.0
2023-07-14 15:30:00,122.77,122.85,122.58,122.75,51543.0,119.0735,119.1511,118.8892,119.0541,51543.0
2023-07-17 09:30:00,122.5,124.08,121.87,123.94,31270.0,118.8116,120.344,118.2006,120.2083,31270.0
2023-07-17 10:00:00,123.98,124.02,123.3,123.45,19871.0,120.2471,120.2859,119.5875,119.733,19871.0
2023-07-17 10:30:00,123.48,123.57,123.02,123.39,9852.0,119.7621,119.8494,119.316,119.6748,9852.0
2023-07-17 11:00:00,123.4,123.76,123.4,123.73,7842.0,119.6845,120.0337,119.6845,120.0046,7842.0
2023-07-17 11:30:00,123.76,123.93,123.6,123.89,11073.0,120.0337,120.1986,119.8785,120.1598,11073.0
2023-07-17 12:00:00,124.06,124.2,123.96,124.03,7826.0,120.3246,120.4604,120.2277,120.2956,7826.0
2023-07-17 12:30:00,124.08,124.46,124.07,124.22,10576.0,120.344,120.7126,120.3343,120.4798,10576.0
2023-07-17 13:00:00,124.27,124.39,124.23,124.39,6246.0,120.5283,120.6447,120.4895,120.6447,6246.0
2023-07-17 13:30:00,124.37,124.37,123.93,124.04,9838.0,120.6253,120.6253,120.1986,120.3053,9838.0
2023-07-17 14:00:00,124.07,124.15,123.94,124.03,6107.0,120.3343,120.4119,120.2083,120.2956,6107.0
2023-07-17 14:30:00,124.06,124.3,124.0,124.22,15970.0,120.3246,120.5574,120.2665,120.4798,15970.0
2023-07-17 15:00:00,124.23,124.5,124.19,124.46,28272.0,120.4895,120.7514,120.4507,120.7126,28272.0
2023-07-17 15:30:00,124.46,124.58,124.11,124.17,119902.0,120.7126,120.829,120.3731,120.4313,119902.0
2023-07-18 09:30:00,123.92,124.87,123.75,124.82,24504.0,120.1889,121.1103,120.024,121.0618,24504.0
2023-07-18 10:00:00,124.99,125.23,124.6,125.04,30975.0,121.2266,121.4594,120.8484,121.2751,30975.0
2023-07-18 10:30:00,125.08,125.26,124.73,125.22,17707.0,121.3139,121.4885,120.9745,121.4497,17707.0
2023-07-18 11:00:00,125.28,125.5,125.07,125.41,14873.0,121.5079,121.7213,121.3042,121.634,14873.0
2023-07-18 11:30:00,125.36,125.5,124.81,125.5,18602.0,121.5855,121.7213,121.0521,121.7213,18602.0
2023-07-18 12:00:00,125.48,125.57,124.91,125.05,36886.0,121.7019,121.7892,121.1491,121.2848,36886.0
2023-07-18 12:30:00,125.02,125.02,124.67,124.78,15307.0,121.2557,121.2557,120.9163,121.023,15307.0
2023-07-18 13:00:00,124.75,125.01,124.59,124.67,12864.0,120.9939,121.246,120.8387,120.9163,12864.0
2023-07-18 13:30:00,124.68,124.86,124.51,124.81,19492.0,120.926,121.1006,120.7611,121.0521,19492.0
2023-07-18 14:00:00,124.84,125.29,124.84,125.11,36478.0,121.0812,121.5176,121.0812,121.343,36478.0
2023-07-18 14:30:00,125.15,125.2,124.87,125.16,20381.0,121.3818,121.4303,121.1103,121.3915,20381.0
2023-07-18 15:00:00,125.2,125.68,125.11,125.64,29100.0,121.4303,121.8959,121.343,121.8571,29100.0
2023-07-18 15:30:00,125.63,126.05,125.39,125.6,130500.0,121.8474,122.2547,121.6146,121.8183,130500.0
2023-07-19 09:30:00,125.02,126.27,125.02,126.27,26974.0,121.2557,122.4681,121.2557,122.4681,26974.0
2023-07-19 10:00:00,126.31,126.36,125.72,126.08,25557.0,122.5069,122.5554,121.9347,122.2838,25557.0
2023-07-19 10:30:00,126.1,126.17,125.57,125.62,41414.0,122.3032,122.3711,121.7892,121.8377,41414.0
2023-07-19 11:00:00,125.66,125.71,125.0,125.64,45618.0,121.8765,121.925,121.2363,121.8571,45618.0
2023-07-19 11:30:00,125.7,126.17,125.68,125.9,22886.0,121.9153,122.3711,121.8959,122.1092,22886.0
2023-07-19 12:00:00,125.93,125.99,125.59,125.7,15867.0,122.1383,122.1965,121.8086,121.9153,15867.0
2023-07-19 12:30:00,125.72,126.14,125.44,126.07,14086.0,121.9347,122.342,121.6631,122.2741,14086.0
2023-07-19 13:00:00,126.09,126.19,125.91,125.91,14800.0,122.2935,122.3905,122.1189,122.1189,14800.0
2023-07-19 13:30:00,125.91,125.91,125.39,125.73,22676.0,122.1189,122.1189,121.6146,121.9444,22676.0
2023-07-19 14:00:00,125.86,125.86,125.23,125.53,34496.0,122.0705,122.0705,121.4594,121.7504,34496.0
2023-07-19 14:30:00,125.53,125.69,125.41,125.55,24540.0,121.7504,121.9056,121.634,121.7698,24540.0
2023-07-19 15:00:00,125.55,126.12,125.49,126.02,36140.0,121.7698,122.3226,121.7116,122.2256,36140.0
2023-07-19 15:30:00,126.0,126.11,125.56,125.78,163287.0,122.2062,122.3129,121.7795,121.9929,163287.0
2023-07-20 09:30:00,126.36,126.36,124.66,124.69,43312.0,122.5554,122.5554,120.9066,120.9357,43312.0
2023-07-20 10:00:00,124.84,125.15,124.21,124.67,69776.0,121.0812,121.3818,120.4701,120.9163,69776.0
2023-07-20 10:30:00,124.75,124.83,124.06,124.54,52323.0,120.9939,121.0715,120.3246,120.7902,52323.0
2023-07-20 11:00:00,124.61,125.09,124.54,124.67,34879.0,120.8581,121.3236,120.7902,120.9163,34879.0
2023-07-20 11:30:00,124.75,125.42,124.66,124.74,19221.0,120.9939,121.6437,120.9066,120.9842,19221.0
2023-07-20 12:00:00,124.74,125.37,124.5,125.31,52630.0,120.9842,121.5952,120.7514,121.537,52630.0
2023-07-20 12:30:00,125.26,125.27,124.8,125.07,13269.0,121.4885,121.4982,121.0424,121.3042,13269.0
2023-07-20 13:00:00,125.09,125.09,124.79,124.89,12721.0,121.3236,121.3236,121.0327,121.1297,12721.0
2023-07-20 13:30:00,124.85,124.93,124.55,124.72,15847.0,121.0909,121.1685,120.7999,120.9648,15847.0
2023-07-20 14:00:00,124.73,125.02,124.51,124.51,18855.0,120.9745,121.2557,120.7611,120.7611,18855.0
2023-07-20 14:30:00,124.51,125.01,124.42,124.82,13686.0,120.7611,121.246,120.6738,121.0618,13686.0
2023-07-20 15:00:00,124.88,125.01,124.65,124.76,20537.0,121.12,121.246,120.8969,121.0036,20537.0
2023-07-20 15:30:00,124.78,125.04,124.49,124.57,141709.0,121.023,121.2751,120.7417,120.8193,141709.0
2023-07-21 09:30:00,124.94,125.29,124.59,125.21,34924.0,121.1782,121.5176,120.8387,121.44,34924.0
2023-07-21 10:00:00,125.26,125.65,125.04,125.24,32856.0,121.4885,121.8668,121.2751,121.4691,32856.0
2023-07-21 10:30:00,125.28,125.59,125.22,125.36,18028.0,121.5079,121.8086,121.4497,121.5855,18028.0
2023-07-21 11:00:00,125.37,125.69,125.13,125.18,33874.0,121.5952,121.9056,121.3624,121.4109,33874.0
2023-07-21 11:30:00,125.13,125.39,125.13,125.36,10201.0,121.3624,121.6146,121.3624,121.5855,10201.0
2023-07-21 12:00:00,125.37,125.66,125.28,125.29,17093.0,121.5952,121.8765,121.5079,121.5176,17093.0
2023-07-21 12:30:00,125.29,125.44,124.82,125.16,28420.0,121.5176,121.6631,121.0618,121.3915,28420.0
2023-07-21 13:00:00,125.16,125.44,125.1,125.16,22503.0,121.3915,121.6631,121.3333,121.3915,22503.0
2023-07-21 13:30:00,125.15,125.43,125.15,125.33,11418.0,121.3818,121.6534,121.3818,121.5564,11418.0
2023-07-21 14:00:00,125.35,125.42,124.92,124.99,9584.0,121.5758,121.6437,121.1588,121.2266,9584.0
2023-07-21 14:30:00,124.98,125.57,124.89,125.38,20669.0,121.2169,121.7892,121.1297,121.6049,20669.0
2023-07-21 15:00:00,125.4,125.41,125.02,125.35,15656.0,121.6243,121.634,121.2557,121.5758,15656.0
2023-07-21 15:30:00,125.36,125.45,125.11,125.16,79828.0,121.5855,121.6728,121.343,121.3915,79828.0
2023-07-24 09:30:00,125.46,126.25,125.01,125.91,21402.0,121.6825,122.4487,121.246,122.1189,21402.0
2023-07-24 10:00:00,125.91,125.93,125.06,125.26,26179.0,122.1189,122.1383,121.2945,121.4885,26179.0
2023-07-24 10:30:00,125.31,125.65,125.21,125.6,21898.0,121.537,121.8668,121.44,121.8183,21898.0
2023-07-24 11:00:00,125.6,125.76,125.4,125.75,20512.0,121.8183,121.9735,121.6243,121.9638,20512.0
2023-07-24 11:30:00,125.81,126.37,125.81,126.33,18801.0,122.022,122.5651,122.022,122.5263,18801.0
2023-07-24 12:00:00,126.35,126.42,125.9,126.1,14183.0,122.5457,122.6136,122.1092,122.3032,14183.0
2023-07-24 12:30:00,126.1,126.34,125.95,125.99,30123.0,122.3032,122.536,122.1577,122.1965,30123.0
2023-07-24 13:00:00,126.03,126.24,125.98,126.17,14950.0,122.2353,122.439,122.1868,122.3711,14950.0
2023-07-24 13:30:00,126.2,126.36,126.05,126.19,26974.0,122.4002,122.5554,122.2547,122.3905,26974.0
2023-07-24 14:00:00,126.23,126.39,125.99,126.0,41031.0,122.4293,122.5845,122.1965,122.2062,41031.0
2023-07-24 14:30:00,125.95,126.23,125.71,126.17,21012.0,122.1577,122.4293,121.925,122.3711,21012.0
2023-07-24 15:00:00,126.16,126.35,126.08,126.18,29673.0,122.3614,122.5457,122.2838,122.3808,29673.0
2023-07-24 15:30:00,126.18,126.5,126.08,126.35,138814.0,122.3808,122.6912,122.2838,122.5457,138814.0
2023-07-25 09:30:00,125.57,127.33,125.38,127.33,23876.0,121.7892,123.4962,121.6049,123.4962,23876.0
2023-07-25 10:00:00,127.45,127.7,127.07,127.5,26518.0,123.6126,123.8551,123.244,123.6611,26518.0
2023-07-25 10:30:00,127.49,127.74,127.26,127.61,52796.0,123.6514,123.8938,123.4283,123.7678,52796.0
2023-07-25 11:00:00,127.63,127.82,127.26,127.26,57100.0,123.7872,123.9714,123.4283,123.4283,57100.0
2023-07-25 11:30:00,127.26,127.7,126.85,127.41,49655.0,123.4283,123.8551,123.0306,123.5738,49655.0
2023-07-25 12:00:00,127.47,127.83,127.4,127.65,31078.0,123.632,123.9811,123.5641,123.8066,31078.0
2023-07-25 12:30:00,127.96,128.15,127.79,127.94,29288.0,124.1072,124.2915,123.9423,124.0878,29288.0
2023-07-25 13:00:00,128.01,128.06,127.73,128.04,15579.0,124.1557,124.2042,123.8841,124.1848,15579.0
2023-07-25 13:30:00,128.03,128.1,127.83,128.08,32557.0,124.1751,124.243,123.9811,124.2236,32557.0
2023-07-25 14:00:00,128.05,128.36,127.27,127.42,79187.0,124.1945,124.4952,123.438,123.5835,79187.0
2023-07-25 14:30:00,127.41,127.67,127.1,127.47,41401.0,123.5738,123.826,123.2731,123.632,41401.0
2023-07-25 15:00:00,127.5,127.54,126.76,127.07,58714.0,123.6611,123.6999,122.9434,123.244,58714.0
2023-07-25 15:30:00,127.12,127.67,126.96,127.07,196880.0,123.2925,123.826,123.1373,123.244,196880.0
2023-07-26 09:30:00,120.44,123.43,115.55,118.09,398545.0,116.8136,119.7136,112.0709,114.5344,398545.0
2023-07-26 10:00:00,118.09,118.51,116.47,116.72,96292.0,114.5344,114.9418,112.9632,113.2056,96292.0
2023-07-26 10:30:00,116.65,117.61,115.78,117.09,65381.0,113.1378,114.0689,112.294,113.5645,65381.0
2023-07-26 11:00:00,117.04,118.5,116.72,118.36,78852.0,113.516,114.9321,113.2056,114.7963,78852.0
2023-07-26 11:30:00,118.39,118.48,117.88,118.01,84555.0,114.8254,114.9127,114.3307,114.4568,84555.0
2023-07-26 12:00:00,118.04,118.2,117.04,118.18,50696.0,114.4859,114.6411,113.516,114.6217,50696.0
2023-07-26 12:30:00,118.16,118.26,117.23,117.49,46418.0,114.6023,114.6993,113.7003,113.9525,46418.0
2023-07-26 13:00:00,117.6,118.15,117.2,117.48,36095.0,114.0592,114.5926,113.6712,113.9428,36095.0
2023-07-26 13:30:00,117.48,117.81,117.43,117.65,41918.0,113.9428,114.2628,113.8943,114.1076,41918.0
2023-07-26 14:00:00,117.57,117.93,117.0,117.87,59561.0,114.0301,114.3792,113.4772,114.321,59561.0
2023-07-26 14:30:00,117.87,118.51,117.48,117.82,89278.0,114.321,114.9418,113.9428,114.2725,89278.0
2023-07-26 15:00:00,117.91,118.42,117.0,117.39,170360.0,114.3598,114.8545,113.4772,113.8555,170360.0
2023-07-26 15:30:00,117.38,118.02,116.93,117.3,334254.0,113.8458,114.4665,113.4093,113.7682,334254.0
2023-07-27 09:30:00,118.19,120.0,117.84,119.99,67602.0,114.6314,116.3869,114.2919,116.3772,67602.0
2023-07-27 10:00:00,120.07,120.22,117.85,118.03,132560.0,116.4548,116.6003,114.3016,114.4762,132560.0
2023-07-27 10:30:00,118.05,118.4,117.18,117.19,56398.0,114.4956,114.8351,113.6518,113.6615,56398.0
2023-07-27 11:00:00,117.19,117.31,116.14,116.58,56019.0,113.6615,113.7779,112.6431,113.0699,56019.0
2023-07-27 11:30:00,116.56,117.27,116.27,116.73,73666.0,113.0505,113.7391,112.7692,113.2153,73666.0
2023-07-27 12:00:00,116.77,117.41,116.57,117.11,47461.0,113.2541,113.8749,113.0602,113.5839,47461.0
2023-07-27 12:30:00,117.09,117.14,116.64,116.78,35440.0,113.5645,113.613,113.1281,113.2638,35440.0
2023-07-27 13:00:00,116.79,116.85,116.48,116.67,47876.0,113.2735,113.3317,112.9729,113.1572,47876.0
2023-07-27 13:30:00,116.6,116.6,115.83,115.84,18579.0,113.0893,113.0893,112.3424,112.3521,18579.0
2023-07-27 14:00:00,115.89,116.43,115.78,116.09,36730.0,112.4006,112.9244,112.294,112.5946,36730.0
2023-07-27 14:30:00,116.15,116.46,115.92,116.29,17445.0,112.6528,112.9535,112.4297,112.7886,17445.0
2023-07-27 15:00:00,116.29,116.41,115.7,115.75,21527.0,112.7886,112.905,112.2164,112.2649,21527.0
2023-07-27 15:30:00,115.78,116.08,114.94,115.52,200613.0,112.294,112.5849,111.4792,112.0418,200613.0
2023-07-28 09:30:00,116.97,117.05,115.66,115.94,22050.0,113.4481,113.5257,112.1776,112.4491,22050.0
2023-07-28 10:00:00,116.05,116.29,115.0,115.05,31783.0,112.5558,112.7886,111.5374,111.5859,31783.0
2023-07-28 10:30:00,115.07,115.47,114.56,115.33,22055.0,111.6053,111.9933,111.1107,111.8575,22055.0
2023-07-28 11:00:00,115.27,115.85,115.22,115.84,29394.0,111.7993,112.3618,111.7508,112.3521,29394.0
2023-07-28 11:30:00,115.98,115.99,114.97,115.1,40921.0,112.4879,112.4976,111.5083,111.6344,40921.0
2023-07-28 12:00:00,115.1,115.65,114.86,115.32,37234.0,111.6344,112.1679,111.4017,111.8478,37234.0
2023-07-28 12:30:00,115.42,115.56,115.07,115.2,20085.0,111.9448,112.0806,111.6053,111.7314,20085.0
2023-07-28 13:00:00,115.21,115.21,114.84,114.89,19468.0,111.7411,111.7411,111.3823,111.4307,19468.0
2023-07-28 13:30:00,114.92,114.95,114.55,114.85,27254.0,111.4598,111.4889,111.101,111.392,27254.0
2023-07-28 14:00:00,114.92,115.03,114.65,114.83,21810.0,111.4598,111.5665,111.198,111.3726,21810.0
2023-07-28 14:30:00,114.84,114.86,114.4,114.59,26257.0,111.3823,111.4017,110.9555,111.1398,26257.0
2023-07-28 15:00:00,114.63,114.79,114.39,114.48,70854.0,111.1786,111.3338,110.9458,111.0331,70854.0
2023-07-28 15:30:00,114.47,115.03,114.45,114.99,163063.0,111.0234,111.5665,111.004,111.5277,163063.0
2023-07-31 09:30:00,118.4,118.79,116.94,117.76,116787.0,114.8351,115.2133,113.419,114.2143,116787.0
2023-07-31 10:00:00,117.73,117.76,117.18,117.59,66737.0,114.1852,114.2143,113.6518,114.0495,66737.0
2023-07-31 10:30:00,117.59,117.69,116.28,116.5,36313.0,114.0495,114.1464,112.7789,112.9923,36313.0
2023-07-31 11:00:00,116.55,117.19,116.55,116.93,20664.0,113.0408,113.6615,113.0408,113.4093,20664.0
2023-07-31 11:30:00,116.91,116.91,116.34,116.34,20758.0,113.3899,113.3899,112.8371,112.8371,20758.0
2023-07-31 12:00:00,116.39,116.97,116.39,116.75,17288.0,112.8856,113.4481,112.8856,113.2347,17288.0
2023-07-31 12:30:00,116.75,116.77,116.4,116.62,14440.0,113.2347,113.2541,112.8953,113.1087,14440.0
2023-07-31 13:00:00,116.67,116.91,116.39,116.88,21369.0,113.1572,113.3899,112.8856,113.3608,21369.0
2023-07-31 13:30:00,116.9,117.06,116.47,116.57,15617.0,113.3802,113.5354,112.9632,113.0602,15617.0
2023-07-31 14:00:00,116.57,116.91,116.57,116.91,21846.0,113.0602,113.3899,113.0602,113.3899,21846.0
2023-07-31 14:30:00,116.96,117.23,116.77,117.1,22078.0,113.4384,113.7003,113.2541,113.5742,22078.0
2023-07-31 15:00:00,117.07,117.07,116.66,116.78,20617.0,113.5451,113.5451,113.1475,113.2638,20617.0
2023-07-31 15:30:00,116.78,116.95,116.34,116.89,143907.0,113.2638,113.4287,112.8371,113.3705,143907.0
2023-08-01 09:30:00,116.22,117.13,115.9,116.82,30413.0,112.7207,113.6033,112.4103,113.3026,30413.0
2023-08-01 10:00:00,116.76,116.82,115.4,115.54,41362.0,113.2444,113.3026,111.9254,112.0612,41362.0
2023-08-01 10:30:00,115.49,116.13,115.43,115.66,39504.0,112.0127,112.6334,111.9545,112.1776,39504.0
2023-08-01 11:00:00,115.69,116.22,115.56,116.22,13630.0,112.2067,112.7207,112.0806,112.7207,13630.0
2023-08-01 11:30:00,116.25,116.28,115.85,115.98,13133.0,112.7498,112.7789,112.3618,112.4879,13133.0
2023-08-01 12:00:00,116.01,116.21,115.85,116.09,10321.0,112.517,112.711,112.3618,112.5946,10321.0
2023-08-01 12:30:00,116.08,116.14,115.9,116.08,12552.0,112.5849,112.6431,112.4103,112.5849,12552.0
2023-08-01 13:00:00,116.09,116.2,115.98,116.2,16756.0,112.5946,112.7013,112.4879,112.7013,16756.0
2023-08-01 13:30:00,116.2,116.2,116.0,116.14,15275.0,112.7013,112.7013,112.5073,112.6431,15275.0
2023-08-01 14:00:00,116.14,116.27,115.97,116.07,14485.0,112.6431,112.7692,112.4782,112.5752,14485.0
2023-08-01 14:30:00,116.12,116.2,115.99,116.14,9989.0,112.6237,112.7013,112.4976,112.6431,9989.0
2023-08-01 15:00:00,116.13,116.21,116.0,116.02,19073.0,112.6334,112.711,112.5073,112.5267,19073.0
2023-08-01 15:30:00,116.04,116.31,115.93,116.12,105617.0,112.5461,112.808,112.4394,112.6237,105617.0
2023-08-02 09:30:00,115.39,115.72,114.03,115.39,15352.0,111.9157,112.2358,110.5966,111.9157,15352.0
2023-08-02 10:00:00,115.53,115.8,114.87,114.89,25975.0,112.0515,112.3134,111.4114,111.4307,25975.0
2023-08-02 10:30:00,114.93,115.21,114.88,115.04,10527.0,111.4695,111.7411,111.4211,111.5762,10527.0
2023-08-02 11:00:00,115.09,115.4,114.95,115.29,12676.0,111.6247,111.9254,111.4889,111.8187,12676.0
2023-08-02 11:30:00,115.24,115.42,114.95,114.98,12061.0,111.7702,111.9448,111.4889,111.518,12061.0
2023-08-02 12:00:00,115.04,115.04,114.7,114.85,9641.0,111.5762,111.5762,111.2465,111.392,9641.0
2023-08-02 12:30:00,114.86,115.09,114.77,114.86,8513.0,111.4017,111.6247,111.3144,111.4017,8513.0
2023-08-02 13:00:00,114.84,115.09,114.84,114.99,7533.0,111.3823,111.6247,111.3823,111.5277,7533.0
2023-08-02 13:30:00,115.03,115.2,114.95,115.03,9083.0,111.5665,111.7314,111.4889,111.5665,9083.0
2023-08-02 14:00:00,115.1,115.15,114.67,114.76,7766.0,111.6344,111.6829,111.2174,111.3047,7766.0
2023-08-02 14:30:00,114.73,114.79,114.37,114.42,16305.0,111.2756,111.3338,110.9264,110.9749,16305.0
2023-08-02 15:00:00,114.47,114.65,114.11,114.14,29662.0,111.0234,111.198,110.6742,110.7033,29662.0
2023-08-02 15:30:00,114.15,114.61,114.14,114.49,125502.0,110.713,111.1592,110.7033,111.0428,125502.0
2023-08-03 09:30:00,113.16,113.37,112.63,112.97,17503.0,109.7528,109.9565,109.2388,109.5686,17503.0
2023-08-03 10:00:00,112.96,112.96,111.53,111.85,46697.0,109.5589,109.5589,108.1719,108.4823,46697.0
2023-08-03 10:30:00,111.82,112.3,111.82,112.03,11212.0,108.4532,108.9187,108.4532,108.6569,11212.0
2023-08-03 11:00:00,112.02,112.37,111.73,112.26,14938.0,108.6472,108.9866,108.3659,108.8799,14938.0
2023-08-03 11:30:00,112.25,112.52,111.73,112.3,46005.0,108.8702,109.1321,108.3659,108.9187,46005.0
2023-08-03 12:00:00,112.33,112.39,111.34,111.53,37282.0,108.9478,109.006,107.9876,108.1719,37282.0
2023-08-03 12:30:00,111.53,111.97,111.45,111.76,34771.0,108.1719,108.5987,108.0943,108.395,34771.0
2023-08-03 13:00:00,111.77,112.16,111.75,112.09,44177.0,108.4047,108.7829,108.3853,108.7151,44177.0
2023-08-03 13:30:00,112.11,112.37,111.96,112.01,42214.0,108.7345,108.9866,108.589,108.6375,42214.0
2023-08-03 14:00:00,112.01,112.53,111.99,112.51,54219.0,108.6375,109.1418,108.6181,109.1224,54219.0
2023-08-03 14:30:00,112.51,112.52,111.99,112.15,36138.0,109.1224,109.1321,108.6181,108.7732,36138.0
2023-08-03 15:00:00,112.15,112.27,111.89,111.89,41148.0,108.7732,108.8896,108.5211,108.5211,41148.0
2023-08-03 15:30:00,111.87,112.09,111.57,111.57,217776.0,108.5017,108.7151,108.2107,108.2107,217776.0
2023-08-04 09:30:00,112.84,113.12,111.59,111.85,30862.0,109.4425,109.714,108.2301,108.4823,30862.0
2023-08-04 10:00:00,112.04,112.72,111.75,112.68,16269.0,108.6666,109.3261,108.3853,109.2873,16269.0
2023-08-04 10:30:00,112.78,113.07,112.67,113.07,15701.0,109.3843,109.6655,109.2776,109.6655,15701.0
2023-08-04 11:00:00,113.07,113.34,112.83,113.34,13805.0,109.6655,109.9274,109.4328,109.9274,13805.0
2023-08-04 11:30:00,113.29,113.29,112.82,112.97,16165.0,109.8789,109.8789,109.4231,109.5686,16165.0
2023-08-04 12:00:00,113.0,113.38,112.92,113.32,14626.0,109.5977,109.9662,109.5201,109.908,14626.0
2023-08-04 12:30:00,113.32,113.36,113.09,113.27,11077.0,109.908,109.9468,109.6849,109.8595,11077.0
2023-08-04 13:00:00,113.31,113.39,113.06,113.14,11948.0,109.8983,109.9759,109.6558,109.7334,11948.0
2023-08-04 13:30:00,113.13,113.13,112.38,112.38,31002.0,109.7237,109.7237,108.9963,108.9963,31002.0
2023-08-04 14:00:00,112.42,112.42,111.86,111.89,13846.0,109.0351,109.0351,108.492,108.5211,13846.0
2023-08-04 14:30:00,111.88,111.91,111.66,111.73,8522.0,108.5114,108.5405,108.298,108.3659,8522.0
2023-08-04 15:00:00,111.76,111.78,111.54,111.69,7342.0,108.395,108.4144,108.1816,108.3271,7342.0
2023-08-04 15:30:00,111.73,111.94,111.54,111.93,92096.0,108.3659,108.5696,108.1816,108.5599,92096.0
2023-08-07 09:30:00,112.04,112.64,111.85,111.85,10255.0,108.6666,109.2485,108.4823,108.4823,10255.0
2023-08-07 10:00:00,111.95,112.25,111.88,112.13,19280.0,108.5793,108.8702,108.5114,108.7539,19280.0
2023-08-07 10:30:00,112.2,112.86,112.1,112.71,17045.0,108.8217,109.4619,108.7248,109.3164,17045.0
2023-08-07 11:00:00,112.6,113.0,112.6,112.79,9841.0,109.2097,109.5977,109.2097,109.394,9841.0
2023-08-07 11:30:00,112.77,113.05,112.67,112.96,13161.0,109.3746,109.6462,109.2776,109.5589,13161.0
2023-08-07 12:00:00,112.91,112.91,112.47,112.53,9233.0,109.5104,109.5104,109.0836,109.1418,9233.0
2023-08-07 12:30:00,112.5,112.5,112.28,112.29,10072.0,109.1127,109.1127,108.8993,108.909,10072.0
2023-08-07 13:00:00,112.3,112.55,112.24,112.42,19460.0,108.9187,109.1612,108.8605,109.0351,19460.0
2023-08-07 13:30:00,112.44,113.05,112.42,113.0,11848.0,109.0545,109.6462,109.0351,109.5977,11848.0
2023-08-07 14:00:00,113.01,113.05,112.62,112.62,18242.0,109.6074,109.6462,109.2291,109.2291,18242.0
2023-08-07 14:30:00,112.64,112.68,112.38,112.4,23165.0,109.2485,109.2873,108.9963,109.0157,23165.0
2023-08-07 15:00:00,112.44,112.69,112.44,112.57,26059.0,109.0545,109.297,109.0545,109.1806,26059.0
2023-08-07 15:30:00,112.55,113.26,112.44,113.22,121714.0,109.1612,109.8498,109.0545,109.811,121714.0
2023-08-08 09:30:00,111.79,112.02,111.07,111.32,9428.0,108.4241,108.6472,107.7258,107.9682,9428.0
2023-08-08 10:00:00,111.11,111.18,110.54,110.92,28996.0,107.7646,107.8325,107.2117,107.5803,28996.0
2023-08-08 10:30:00,110.98,111.37,110.67,111.31,8546.0,107.6385,108.0167,107.3378,107.9585,8546.0
2023-08-08 11:00:00,111.31,111.32,110.91,111.1,12151.0,107.9585,107.9682,107.5706,107.7549,12151.0
2023-08-08 11:30:00,111.15,111.17,110.83,110.92,11332.0,107.8034,107.8228,107.493,107.5803,11332.0
2023-08-08 12:00:00,110.96,111.22,110.7,110.73,22851.0,107.6191,107.8713,107.3669,107.396,22851.0
2023-08-08 12:30:00,110.71,111.17,110.67,111.17,32862.0,107.3766,107.8228,107.3378,107.8228,32862.0
2023-08-08 13:00:00,111.19,111.5,111.14,111.46,8401.0,107.8422,108.1428,107.7937,108.104,8401.0
2023-08-08 13:30:00,111.5,111.79,111.46,111.71,10622.0,108.1428,108.4241,108.104,108.3465,10622.0
2023-08-08 14:00:00,111.69,111.76,111.51,111.6,8055.0,108.3271,108.395,108.1525,108.2398,8055.0
2023-08-08 14:30:00,111.62,111.92,111.62,111.85,9554.0,108.2592,108.5502,108.2592,108.4823,9554.0
2023-08-08 15:00:00,111.89,112.0,111.81,111.96,24789.0,108.5211,108.6278,108.4435,108.589,24789.0
2023-08-08 15:30:00,111.94,112.08,111.51,111.76,152945.0,108.5696,108.7054,108.1525,108.395,152945.0
2023-08-09 09:30:00,111.35,111.6,110.91,111.3,20650.0,107.9973,108.2398,107.5706,107.9488,20650.0
2023-08-09 10:00:00,111.28,111.79,111.04,111.39,32134.0,107.9294,108.4241,107.6967,108.0361,32134.0
2023-08-09 10:30:00,111.37,111.73,111.26,111.47,34310.0,108.0167,108.3659,107.91,108.1137,34310.0
2023-08-09 11:00:00,111.51,111.98,111.43,111.45,7120.0,108.1525,108.6084,108.0749,108.0943,7120.0
2023-08-09 11:30:00,111.37,111.66,110.96,110.97,17783.0,108.0167,108.298,107.6191,107.6288,17783.0
2023-08-09 12:00:00,110.9,111.24,110.84,111.16,7670.0,107.5609,107.8906,107.5027,107.8131,7670.0
2023-08-09 12:30:00,111.08,111.36,111.04,111.26,6231.0,107.7355,108.007,107.6967,107.91,6231.0
2023-08-09 13:00:00,111.24,111.77,111.23,111.7,5875.0,107.8906,108.4047,107.8809,108.3368,5875.0
2023-08-09 13:30:00,111.7,111.89,111.61,111.61,8678.0,108.3368,108.5211,108.2495,108.2495,8678.0
2023-08-09 14:00:00,111.62,111.75,111.52,111.72,7838.0,108.2592,108.3853,108.1622,108.3562,7838.0
2023-08-09 14:30:00,111.74,111.89,111.58,111.61,10775.0,108.3756,108.5211,108.2204,108.2495,10775.0
2023-08-09 15:00:00,111.63,111.67,111.47,111.48,15515.0,108.2689,108.3077,108.1137,108.1234,15515.0
2023-08-09 15:30:00,111.46,111.47,110.44,110.91,210544.0,108.104,108.1137,107.1147,107.5706,210544.0
2023-08-10 09:30:00,111.1,111.77,111.0,111.23,9513.0,107.7549,108.4047,107.6579,107.8809,9513.0
2023-08-10 10:00:00,111.31,111.32,110.56,111.03,56957.0,107.9585,107.9682,107.2311,107.687,56957.0
2023-08-10 10:30:00,111.05,111.07,110.18,110.31,41531.0,107.7064,107.7258,106.8626,106.9886,41531.0
2023-08-10 11:00:00,110.34,110.44,110.06,110.43,32143.0,107.0177,107.1147,106.7462,107.105,32143.0
2023-08-10 11:30:00,110.43,110.54,109.93,110.31,24241.0,107.105,107.2117,106.6201,106.9886,24241.0
2023-08-10 12:00:00,110.31,110.57,110.0,110.29,15794.0,106.9886,107.2408,106.688,106.9693,15794.0
2023-08-10 12:30:00,110.29,110.82,110.19,110.33,13032.0,106.9693,107.4833,106.8723,107.008,13032.0
2023-08-10 13:00:00,110.33,110.79,110.33,110.59,21295.0,107.008,107.4542,107.008,107.2602,21295.0
2023-08-10 13:30:00,110.61,110.78,110.43,110.57,23801.0,107.2796,107.4445,107.105,107.2408,23801.0
2023-08-10 14:00:00,110.53,111.19,110.52,110.88,16820.0,107.202,107.8422,107.1923,107.5415,16820.0
2023-08-10 14:30:00,110.93,111.25,110.82,111.23,23082.0,107.59,107.9003,107.4833,107.8809,23082.0
2023-08-10 15:00:00,111.19,111.42,111.0,111.41,32503.0,107.8422,108.0652,107.6579,108.0555,32503.0
2023-08-10 15:30:00,111.35,111.57,111.02,111.29,113488.0,107.9973,108.2107,107.6773,107.9391,113488.0
2023-08-11 09:30:00,111.02,112.12,111.01,111.89,24387.0,107.6773,108.7442,107.6676,108.5211,24387.0
2023-08-11 10:00:00,111.96,112.8,111.91,112.77,22250.0,108.589,109.4037,108.5405,109.3746,22250.0
2023-08-11 10:30:00,112.8,113.08,112.72,112.82,57638.0,109.4037,109.6752,109.3261,109.4231,57638.0
2023-08-11 11:00:00,112.84,112.9,111.83,112.06,40349.0,109.4425,109.5007,108.4629,108.686,40349.0
2023-08-11 11:30:00,112.05,112.5,112.01,112.31,25674.0,108.6763,109.1127,108.6375,108.9284,25674.0
2023-08-11 12:00:00,112.33,112.4,111.86,111.92,14115.0,108.9478,109.0157,108.492,108.5502,14115.0
2023-08-11 12:30:00,111.9,111.93,111.61,111.72,9712.0,108.5308,108.5599,108.2495,108.3562,9712.0
2023-08-11 13:00:00,111.69,111.77,111.53,111.6,11653.0,108.3271,108.4047,108.1719,108.2398,11653.0
2023-08-11 13:30:00,111.59,111.7,111.37,111.6,17443.0,108.2301,108.3368,108.0167,108.2398,17443.0
2023-08-11 14:00:00,111.6,111.76,111.59,111.76,9192.0,108.2398,108.395,108.2301,108.395,9192.0
2023-08-11 14:30:00,111.8,112.0,111.8,111.95,12436.0,108.4338,108.6278,108.4338,108.5793,12436.0
2023-08-11 15:00:00,111.93,112.09,111.85,111.95,15134.0,108.5599,108.7151,108.4823,108.5793,15134.0
2023-08-11 15:30:00,111.91,111.93,111.29,111.43,121200.0,108.5405,108.5599,107.9391,108.0749,121200.0
2023-08-14 09:30:00,111.57,111.61,110.72,110.83,22858.0,108.2107,108.2495,107.3863,107.493,22858.0
2023-08-14 10:00:00,110.73,111.61,110.68,111.08,25250.0,107.396,108.2495,107.3475,107.7355,25250.0
2023-08-14 10:30:00,111.13,111.23,110.87,111.06,19773.0,107.784,107.8809,107.5318,107.7161,19773.0
2023-08-14 11:00:00,111.06,111.11,110.96,111.06,12187.0,107.7161,107.7646,107.6191,107.7161,12187.0
2023-08-14 11:30:00,111.1,111.37,111.1,111.3,10771.0,107.7549,108.0167,107.7549,107.9488,10771.0
2023-08-14 12:00:00,111.31,111.35,110.83,111.04,22482.0,107.9585,107.9973,107.493,107.6967,22482.0
2023-08-14 12:30:00,111.09,111.4,111.0,111.4,9586.0,107.7452,108.0458,107.6579,108.0458,9586.0
2023-08-14 13:00:00,111.41,111.65,111.31,111.59,12140.0,108.0555,108.2883,107.9585,108.2301,12140.0
2023-08-14 13:30:00,111.61,111.97,111.42,111.87,63613.0,108.2495,108.5987,108.0652,108.5017,63613.0
2023-08-14 14:00:00,111.85,112.15,111.74,111.85,22688.0,108.4823,108.7732,108.3756,108.4823,22688.0
2023-08-14 14:30:00,111.85,111.93,111.67,111.88,29992.0,108.4823,108.5599,108.3077,108.5114,29992.0
2023-08-14 15:00:00,111.88,112.1,111.77,112.08,31382.0,108.5114,108.7248,108.4047,108.7054,31382.0
2023-08-14 15:30:00,112.05,112.43,112.0,112.32,138895.0,108.6763,109.0448,108.6278,108.9381,138895.0
2023-08-15 09:30:00,111.41,111.98,110.61,110.65,27507.0,108.0555,108.6084,107.2796,107.3184,27507.0
2023-08-15 10:00:00,110.66,110.69,109.34,109.73,75374.0,107.3281,107.3572,106.0479,106.4261,75374.0
2023-08-15 10:30:00,109.75,110.09,109.24,109.91,115477.0,106.4455,106.7753,105.9509,106.6007,115477.0
2023-08-15 11:00:00,109.95,110.12,109.61,109.77,35139.0,106.6395,106.8044,106.3097,106.4649,35139.0
2023-08-15 11:30:00,109.85,109.85,109.22,109.27,23608.0,106.5425,106.5425,105.9315,105.98,23608.0
2023-08-15 12:00:00,109.31,109.5,108.74,109.25,30901.0,106.0188,106.203,105.4659,105.9606,30901.0
2023-08-15 12:30:00,109.26,109.32,109.08,109.27,15438.0,105.9703,106.0285,105.7957,105.98,15438.0
2023-08-15 13:00:00,109.2,109.56,109.17,109.54,14628.0,105.9121,106.2612,105.883,106.2418,14628.0
2023-08-15 13:30:00,109.51,109.71,109.42,109.69,14373.0,106.2127,106.4067,106.1254,106.3873,14373.0
2023-08-15 14:00:00,109.72,109.87,109.57,109.79,15213.0,106.4164,106.5619,106.2709,106.4843,15213.0
2023-08-15 14:30:00,109.76,109.97,109.73,109.86,18570.0,106.4552,106.6589,106.4261,106.5522,18570.0
2023-08-15 15:00:00,109.87,110.09,109.53,109.53,21172.0,106.5619,106.7753,106.2321,106.2321,21172.0
2023-08-15 15:30:00,109.51,109.52,108.96,109.23,139405.0,106.2127,106.2224,105.6793,105.9412,139405.0
2023-08-16 09:30:00,109.56,110.66,109.56,109.92,56654.0,106.2612,107.3281,106.2612,106.6104,56654.0
2023-08-16 10:00:00,109.84,109.84,109.26,109.28,9367.0,106.5328,106.5328,105.9703,105.9897,9367.0
2023-08-16 10:30:00,109.29,109.61,109.25,109.59,13023.0,105.9994,106.3097,105.9606,106.2903,13023.0
2023-08-16 11:00:00,109.44,109.59,109.01,109.11,15377.0,106.1448,106.2903,105.7278,105.8248,15377.0
2023-08-16 11:30:00,109.12,109.17,108.74,108.74,18665.0,105.8345,105.883,105.4659,105.4659,18665.0
2023-08-16 12:00:00,108.78,108.85,108.42,108.7,14411.0,105.5047,105.5726,105.1556,105.4271,14411.0
2023-08-16 12:30:00,108.64,108.76,108.58,108.63,12526.0,105.3689,105.4853,105.3107,105.3592,12526.0
2023-08-16 13:00:00,108.67,108.69,108.38,108.45,25189.0,105.398,105.4174,105.1168,105.1847,25189.0
2023-08-16 13:30:00,108.45,108.95,108.28,108.78,11955.0,105.1847,105.6696,105.0198,105.5047,11955.0
2023-08-16 14:00:00,108.7,108.96,108.5,108.87,17012.0,105.4271,105.6793,105.2331,105.592,17012.0
2023-08-16 14:30:00,108.87,108.95,108.53,108.62,25583.0,105.592,105.6696,105.2622,105.3495,25583.0
2023-08-16 15:00:00,108.6,108.62,108.09,108.13,15995.0,105.3301,105.3495,104.8355,104.8743,15995.0
2023-08-16 15:30:00,108.09,108.13,107.68,107.75,166906.0,104.8355,104.8743,104.4378,104.5057,166906.0
2023-08-17 09:30:00,107.65,108.63,107.46,107.53,20009.0,104.4087,105.3592,104.2245,104.2924,20009.0
2023-08-17 10:00:00,107.59,107.71,107.35,107.36,15755.0,104.3505,104.4669,104.1178,104.1275,15755.0
2023-08-17 10:30:00,107.34,107.38,106.67,107.02,24820.0,104.1081,104.1469,103.4582,103.7977,24820.0
2023-08-17 11:00:00,107.03,107.27,106.87,106.93,38188.0,103.8074,104.0402,103.6522,103.7104,38188.0
2023-08-17 11:30:00,106.92,107.23,106.91,107.0,16702.0,103.7007,104.0014,103.691,103.7783,16702.0
2023-08-17 12:00:00,107.09,107.26,106.9,107.2,14893.0,103.8656,104.0305,103.6813,103.9723,14893.0
2023-08-17 12:30:00,107.17,107.2,106.81,106.81,14981.0,103.9432,103.9723,103.594,103.594,14981.0
2023-08-17 13:00:00,106.82,107.18,106.61,106.61,38126.0,103.6037,103.9529,103.4001,103.4001,38126.0
2023-08-17 13:30:00,106.56,106.6,106.35,106.56,17711.0,103.3516,103.3904,103.1479,103.3516,17711.0
2023-08-17 14:00:00,106.56,106.56,106.01,106.25,26899.0,103.3516,103.3516,102.8181,103.0509,26899.0
2023-08-17 14:30:00,106.2,106.25,105.65,105.76,24991.0,103.0024,103.0509,102.469,102.5756,24991.0
2023-08-17 15:00:00,105.71,105.86,105.5,105.8,34691.0,102.5272,102.6726,102.3235,102.6144,34691.0
2023-08-17 15:30:00,105.82,105.99,105.54,105.85,218565.0,102.6338,102.7987,102.3623,102.6629,218565.0
2023-08-18 09:30:00,105.54,107.42,105.11,107.26,49562.0,102.3623,104.1857,101.9452,104.0305,49562.0
2023-08-18 10:00:00,107.23,107.69,107.13,107.55,42657.0,104.0014,104.4475,103.9044,104.3118,42657.0
2023-08-18 10:30:00,107.58,107.7,107.07,107.07,29473.0,104.3408,104.4572,103.8462,103.8462,29473.0
2023-08-18 11:00:00,107.17,107.58,107.03,107.16,18150.0,103.9432,104.3408,103.8074,103.9335,18150.0
2023-08-18 11:30:00,107.18,107.31,106.93,107.2,28361.0,103.9529,104.079,103.7104,103.9723,28361.0
2023-08-18 12:00:00,107.17,107.18,106.53,106.62,19530.0,103.9432,103.9529,103.3225,103.4098,19530.0
2023-08-18 12:30:00,106.59,107.43,106.56,107.43,30964.0,103.3807,104.1954,103.3516,104.1954,30964.0
2023-08-18 13:00:00,107.39,107.47,107.24,107.45,18934.0,104.1566,104.2342,104.0111,104.2148,18934.0
2023-08-18 13:30:00,107.52,107.65,107.36,107.36,16959.0,104.2827,104.4087,104.1275,104.1275,16959.0
2023-08-18 14:00:00,107.38,107.75,107.37,107.58,18092.0,104.1469,104.5057,104.1372,104.3408,18092.0
2023-08-18 14:30:00,107.61,107.7,107.35,107.67,35366.0,104.3699,104.4572,104.1178,104.4281,35366.0
2023-08-18 15:00:00,107.67,107.83,107.51,107.67,32553.0,104.4281,104.5833,104.273,104.4281,32553.0
2023-08-18 15:30:00,107.64,107.87,107.42,107.65,142589.0,104.399,104.6221,104.1857,104.4087,142589.0
2023-08-21 09:30:00,107.6,108.09,107.24,107.28,33028.0,104.3602,104.8355,104.0111,104.0499,33028.0
2023-08-21 10:00:00,107.28,107.31,106.25,106.3,19633.0,104.0499,104.079,103.0509,103.0994,19633.0
2023-08-21 10:30:00,106.13,107.13,106.09,107.0,44288.0,102.9345,103.9044,102.8957,103.7783,44288.0
2023-08-21 11:00:00,107.08,107.21,106.8,106.92,26291.0,103.8559,103.982,103.5843,103.7007,26291.0
2023-08-21 11:30:00,106.9,106.93,106.36,106.49,22269.0,103.6813,103.7104,103.1576,103.2837,22269.0
2023-08-21 12:00:00,106.48,106.97,106.42,106.93,21201.0,103.274,103.7492,103.2158,103.7104,21201.0
2023-08-21 12:30:00,106.96,107.19,106.88,107.12,24098.0,103.7395,103.9626,103.6619,103.8947,24098.0
2023-08-21 13:00:00,107.12,107.4,107.01,107.32,20030.0,103.8947,104.1663,103.788,104.0887,20030.0
2023-08-21 13:30:00,107.3,107.77,107.3,107.51,16395.0,104.0693,104.5251,104.0693,104.273,16395.0
2023-08-21 14:00:00,107.5,107.68,107.24,107.25,43730.0,104.2633,104.4378,104.0111,104.0208,43730.0
2023-08-21 14:30:00,107.31,107.39,107.11,107.15,26933.0,104.079,104.1566,103.885,103.9238,26933.0
2023-08-21 15:00:00,107.17,107.4,107.15,107.22,18972.0,103.9432,104.1663,103.9238,103.9917,18972.0
2023-08-21 15:30:00,107.24,107.52,107.22,107.44,89198.0,104.0111,104.2827,103.9917,104.2051,89198.0
2023-08-22 09:30:00,107.75,108.44,107.59,107.64,17765.0,104.5057,105.175,104.3505,104.399,17765.0
2023-08-22 10:00:00,107.63,107.85,107.5,107.68,22929.0,104.3893,104.6027,104.2633,104.4378,22929.0
2023-08-22 10:30:00,107.68,107.83,107.52,107.55,21812.0,104.4378,104.5833,104.2827,104.3118,21812.0
2023-08-22 11:00:00,107.54,107.91,107.45,107.82,17544.0,104.3021,104.6609,104.2148,104.5736,17544.0
2023-08-22 11:30:00,107.82,107.93,107.6,107.9,18768.0,104.5736,104.6803,104.3602,104.6512,18768.0
2023-08-22 12:00:00,107.84,107.92,107.59,107.84,19930.0,104.593,104.6706,104.3505,104.593,19930.0
2023-08-22 12:30:00,107.83,108.03,107.81,107.93,20964.0,104.5833,104.7773,104.5639,104.6803,20964.0
2023-08-22 13:00:00,107.93,108.03,107.77,107.97,29047.0,104.6803,104.7773,104.5251,104.7191,29047.0
2023-08-22 13:30:00,107.97,108.0,107.63,107.67,14462.0,104.7191,104.7482,104.3893,104.4281,14462.0
2023-08-22 14:00:00,107.66,107.91,107.58,107.91,19469.0,104.4184,104.6609,104.3408,104.6609,19469.0
2023-08-22 14:30:00,107.93,108.18,107.66,107.72,18113.0,104.6803,104.9228,104.4184,104.4766,18113.0
2023-08-22 15:00:00,107.73,108.19,107.73,107.99,25106.0,104.4863,104.9325,104.4863,104.7385,25106.0
2023-08-22 15:30:00,107.98,107.98,107.47,107.81,121723.0,104.7288,104.7288,104.2342,104.5639,121723.0
2023-08-23 09:30:00,108.37,109.9,108.37,109.28,91413.0,105.1071,106.591,105.1071,105.9897,91413.0
2023-08-23 10:00:00,109.42,109.71,109.19,109.3,48961.0,106.1254,106.4067,105.9024,106.0091,48961.0
2023-08-23 10:30:00,109.29,109.79,109.24,109.5,36954.0,105.9994,106.4843,105.9509,106.203,36954.0
2023-08-23 11:00:00,109.5,109.53,109.24,109.39,16211.0,106.203,106.2321,105.9509,106.0964,16211.0
2023-08-23 11:30:00,109.51,110.0,109.51,109.94,23865.0,106.2127,106.688,106.2127,106.6298,23865.0
2023-08-23 12:00:00,109.91,110.07,109.72,109.84,24776.0,106.6007,106.7559,106.4164,106.5328,24776.0
2023-08-23 12:30:00,109.88,110.3,109.86,110.21,16648.0,106.5716,106.979,106.5522,106.8917,16648.0
2023-08-23 13:00:00,110.22,110.42,110.14,110.39,26643.0,106.9014,107.0953,106.8238,107.0662,26643.0
2023-08-23 13:30:00,110.38,110.53,110.25,110.52,20671.0,107.0565,107.202,106.9305,107.1923,20671.0
2023-08-23 14:00:00,110.5,110.68,110.42,110.61,24825.0,107.1729,107.3475,107.0953,107.2796,24825.0
2023-08-23 14:30:00,110.63,110.64,110.46,110.63,31369.0,107.299,107.3087,107.1341,107.299,31369.0
2023-08-23 15:00:00,110.62,110.91,110.56,110.87,37167.0,107.2893,107.5706,107.2311,107.5318,37167.0
2023-08-23 15:30:00,110.88,111.2,110.34,110.44,163325.0,107.5415,107.8519,107.0177,107.1147,163325.0
2023-08-24 09:30:00,109.67,110.88,109.31,110.14,42884.0,106.3679,107.5415,106.0188,106.8238,42884.0
2023-08-24 10:00:00,110.2,110.34,109.4,109.97,97963.0,106.882,107.0177,106.106,106.6589,97963.0
2023-08-24 10:30:00,109.77,110.14,109.2,109.27,22488.0,106.4649,106.8238,105.9121,105.98,22488.0
2023-08-24 11:00:00,109.22,109.27,108.82,108.98,12221.0,105.9315,105.98,105.5435,105.6987,12221.0
2023-08-24 11:30:00,108.92,108.96,108.5,108.5,16755.0,105.6405,105.6793,105.2331,105.2331,16755.0
2023-08-24 12:00:00,108.53,108.97,108.49,108.7,10983.0,105.2622,105.689,105.2234,105.4271,10983.0
2023-08-24 12:30:00,108.7,109.04,108.68,108.83,8600.0,105.4271,105.7569,105.4077,105.5532,8600.0
2023-08-24 13:00:00,108.91,108.91,108.7,108.84,10160.0,105.6308,105.6308,105.4271,105.5629,10160.0
2023-08-24 13:30:00,108.8,109.11,108.79,109.11,10691.0,105.5241,105.8248,105.5144,105.8248,10691.0
2023-08-24 14:00:00,109.23,109.36,109.07,109.19,8310.0,105.9412,106.0673,105.786,105.9024,8310.0
2023-08-24 14:30:00,109.24,109.25,108.99,109.08,13235.0,105.9509,105.9606,105.7084,105.7957,13235.0
2023-08-24 15:00:00,109.03,109.12,108.85,108.95,22432.0,105.7472,105.8345,105.5726,105.6696,22432.0
2023-08-24 15:30:00,108.97,109.09,108.35,108.38,138674.0,105.689,105.8054,105.0877,105.1168,138674.0
2023-08-25 09:30:00,109.33,110.19,108.93,109.66,23373.0,106.0382,106.8723,105.6502,106.3582,23373.0
2023-08-25 10:00:00,109.69,109.8,108.57,108.57,49219.0,106.3873,106.494,105.301,105.301,49219.0
2023-08-25 10:30:00,108.7,109.26,108.51,108.71,44865.0,105.4271,105.9703,105.2428,105.4368,44865.0
2023-08-25 11:00:00,108.76,109.52,108.33,109.52,42664.0,105.4853,106.2224,105.0683,106.2224,42664.0
2023-08-25 11:30:00,109.51,109.69,108.92,108.98,34086.0,106.2127,106.3873,105.6405,105.6987,34086.0
2023-08-25 12:00:00,108.91,109.43,108.91,109.41,11644.0,105.6308,106.1351,105.6308,106.1157,11644.0
2023-08-25 12:30:00,109.38,109.62,109.26,109.54,11410.0,106.0867,106.3194,105.9703,106.2418,11410.0
2023-08-25 13:00:00,109.51,109.71,109.41,109.51,13290.0,106.2127,106.4067,106.1157,106.2127,13290.0
2023-08-25 13:30:00,109.5,109.67,109.28,109.67,78258.0,106.203,106.3679,105.9897,106.3679,78258.0
2023-08-25 14:00:00,109.69,110.01,109.35,109.96,14983.0,106.3873,106.6977,106.0576,106.6492,14983.0
2023-08-25 14:30:00,109.99,110.05,109.55,109.83,12104.0,106.6783,106.7365,106.2515,106.5231,12104.0
2023-08-25 15:00:00,109.86,110.02,109.75,109.92,10521.0,106.5522,106.7074,106.4455,106.6104,10521.0
2023-08-25 15:30:00,109.96,109.98,109.38,109.83,113157.0,106.6492,106.6686,106.0867,106.5231,113157.0
2023-08-28 09:30:00,110.47,111.37,110.21,111.2,19084.0,107.1438,108.0167,106.8917,107.8519,19084.0
2023-08-28 10:00:00,111.17,111.34,110.81,111.27,20191.0,107.8228,107.9876,107.4736,107.9197,20191.0
2023-08-28 10:30:00,111.13,111.39,110.98,111.39,24772.0,107.784,108.0361,107.6385,108.0361,24772.0
2023-08-28 11:00:00,111.39,111.41,111.2,111.28,17414.0,108.0361,108.0555,107.8519,107.9294,17414.0
2023-08-28 11:30:00,111.42,111.55,111.17,111.48,10452.0,108.0652,108.1913,107.8228,108.1234,10452.0
2023-08-28 12:00:00,111.51,111.6,111.25,111.36,12385.0,108.1525,108.2398,107.9003,108.007,12385.0
2023-08-28 12:30:00,111.34,111.53,111.04,111.44,15873.0,107.9876,108.1719,107.6967,108.0846,15873.0
2023-08-28 13:00:00,111.39,111.61,111.14,111.23,14765.0,108.0361,108.2495,107.7937,107.8809,14765.0
2023-08-28 13:30:00,111.23,111.32,110.74,110.8,16005.0,107.8809,107.9682,107.4057,107.4639,16005.0
2023-08-28 14:00:00,110.65,110.75,110.42,110.55,22506.0,107.3184,107.4154,107.0953,107.2214,22506.0
2023-08-28 14:30:00,110.6,110.62,110.34,110.43,11280.0,107.2699,107.2893,107.0177,107.105,11280.0
2023-08-28 15:00:00,110.44,110.66,110.39,110.63,20728.0,107.1147,107.3281,107.0662,107.299,20728.0
2023-08-28 15:30:00,110.63,110.86,110.49,110.83,123365.0,107.299,107.5221,107.1632,107.493,123365.0
2023-08-29 09:30:00,110.72,111.65,110.72,111.56,27895.0,107.3863,108.2883,107.3863,108.201,27895.0
2023-08-29 10:00:00,111.68,111.97,111.4,111.46,34117.0,108.3174,108.5987,108.0458,108.104,34117.0
2023-08-29 10:30:00,111.48,111.73,111.18,111.44,57027.0,108.1234,108.3659,107.8325,108.0846,57027.0
2023-08-29 11:00:00,111.44,112.2,111.43,112.06,16904.0,108.0846,108.8217,108.0749,108.686,16904.0
2023-08-29 11:30:00,112.11,112.51,112.1,112.27,10155.0,108.7345,109.1224,108.7248,108.8896,10155.0
2023-08-29 12:00:00,112.29,112.77,112.23,112.44,11103.0,108.909,109.3746,108.8508,109.0545,11103.0
2023-08-29 12:30:00,112.49,112.79,112.43,112.79,18436.0,109.103,109.394,109.0448,109.394,18436.0
2023-08-29 13:00:00,112.81,113.17,112.7,112.78,14723.0,109.4134,109.7625,109.3067,109.3843,14723.0
2023-08-29 13:30:00,112.83,112.9,112.55,112.66,18262.0,109.4328,109.5007,109.1612,109.2679,18262.0
2023-08-29 14:00:00,112.61,112.81,112.6,112.65,17552.0,109.2194,109.4134,109.2097,109.2582,17552.0
2023-08-29 14:30:00,112.64,113.05,112.64,112.75,17400.0,109.2485,109.6462,109.2485,109.3552,17400.0
2023-08-29 15:00:00,112.76,112.96,112.67,112.9,27784.0,109.3649,109.5589,109.2776,109.5007,27784.0
2023-08-29 15:30:00,112.92,112.92,112.51,112.72,102118.0,109.5201,109.5201,109.1224,109.3261,102118.0
2023-08-30 09:30:00,112.76,114.76,112.76,114.31,32231.0,109.3649,111.3047,109.3649,110.8682,32231.0
2023-08-30 10:00:00,114.43,114.45,113.52,113.69,20093.0,110.9846,111.004,110.102,110.2669,20093.0
2023-08-30 10:30:00,113.75,114.19,113.6,113.99,16017.0,110.3251,110.7518,110.1796,110.5578,16017.0
2023-08-30 11:00:00,114.09,114.21,113.74,113.83,15606.0,110.6548,110.7712,110.3154,110.4027,15606.0
2023-08-30 11:30:00,113.78,114.04,113.43,113.58,33337.0,110.3542,110.6063,110.0147,110.1602,33337.0
2023-08-30 12:00:00,113.59,113.73,113.36,113.38,27342.0,110.1699,110.3057,109.9468,109.9662,27342.0
2023-08-30 12:30:00,113.41,113.49,113.21,113.32,16534.0,109.9953,110.0729,109.8013,109.908,16534.0
2023-08-30 13:00:00,113.27,113.38,113.17,113.27,19338.0,109.8595,109.9662,109.7625,109.8595,19338.0
2023-08-30 13:30:00,113.25,113.53,113.23,113.41,25648.0,109.8401,110.1117,109.8207,109.9953,25648.0
2023-08-30 14:00:00,113.38,113.48,113.23,113.48,38271.0,109.9662,110.0632,109.8207,110.0632,38271.0
2023-08-30 14:30:00,113.4,113.87,113.4,113.77,26805.0,109.9856,110.4415,109.9856,110.3445,26805.0
2023-08-30 15:00:00,113.81,113.93,113.69,113.81,24424.0,110.3833,110.4997,110.2669,110.3833,24424.0
2023-08-30 15:30:00,113.79,113.86,113.48,113.58,143073.0,110.3639,110.4318,110.0632,110.1602,143073.0
2023-08-31 09:30:00,114.03,115.11,113.78,114.33,29732.0,110.5966,111.6441,110.3542,110.8876,29732.0
2023-08-31 10:00:00,114.29,114.8,114.03,114.7,18876.0,110.8488,111.3435,110.5966,111.2465,18876.0
2023-08-31 10:30:00,114.62,114.87,114.5,114.8,14637.0,111.1689,111.4114,111.0525,111.3435,14637.0
2023-08-31 11:00:00,114.77,114.96,114.43,114.87,14924.0,111.3144,111.4986,110.9846,111.4114,14924.0
2023-08-31 11:30:00,114.82,114.94,114.68,114.8,13684.0,111.3629,111.4792,111.2271,111.3435,13684.0
2023-08-31 12:00:00,114.75,114.96,114.54,114.56,8256.0,111.295,111.4986,111.0913,111.1107,8256.0
2023-08-31 12:30:00,114.59,114.69,114.37,114.6,14054.0,111.1398,111.2368,110.9264,111.1495,14054.0
2023-08-31 13:00:00,114.53,114.64,114.33,114.64,14150.0,111.0816,111.1883,110.8876,111.1883,14150.0
2023-08-31 13:30:00,114.7,114.7,113.99,114.2,19494.0,111.2465,111.2465,110.5578,110.7615,19494.0
2023-08-31 14:00:00,114.25,114.52,114.25,114.39,13947.0,110.81,111.0719,110.81,110.9458,13947.0
2023-08-31 14:30:00,114.41,114.48,113.95,113.97,22673.0,110.9652,111.0331,110.5191,110.5385,22673.0
2023-08-31 15:00:00,114.01,114.07,113.56,113.59,33914.0,110.5772,110.6354,110.1408,110.1699,33914.0
2023-08-31 15:30:00,113.57,114.18,113.37,113.76,246421.0,110.1505,110.7421,109.9565,110.3348,246421.0
2023-09-01 09:30:00,114.58,115.6,114.58,115.59,20137.0,111.1301,112.1194,111.1301,112.1097,20137.0
2023-09-01 10:00:00,115.39,115.68,115.12,115.26,15030.0,111.9157,112.197,111.6538,111.7896,15030.0
2023-09-01 10:30:00,115.26,115.43,115.1,115.19,32511.0,111.7896,111.9545,111.6344,111.7217,32511.0
2023-09-01 11:00:00,115.2,115.36,115.1,115.3,9869.0,111.7314,111.8866,111.6344,111.8284,9869.0
2023-09-01 11:30:00,115.19,115.41,114.49,114.71,13384.0,111.7217,111.9351,111.0428,111.2562,13384.0
2023-09-01 12:00:00,114.61,114.77,114.39,114.77,8184.0,111.1592,111.3144,110.9458,111.3144,8184.0
2023-09-01 12:30:00,114.68,114.82,114.43,114.62,6737.0,111.2271,111.3629,110.9846,111.1689,6737.0
2023-09-01 13:00:00,114.63,114.67,114.41,114.64,6336.0,111.1786,111.2174,110.9652,111.1883,6336.0
2023-09-01 13:30:00,114.64,114.87,114.54,114.83,9481.0,111.1883,111.4114,111.0913,111.3726,9481.0
2023-09-01 14:00:00,114.86,115.09,114.72,114.8,7558.0,111.4017,111.6247,111.2659,111.3435,7558.0
2023-09-01 14:30:00,114.79,114.82,114.43,114.75,9270.0,111.3338,111.3629,110.9846,111.295,9270.0
2023-09-01 15:00:00,114.77,115.24,114.77,114.92,16308.0,111.3144,111.7702,111.3144,111.4598,16308.0
2023-09-01 15:30:00,114.88,115.06,114.67,114.72,60912.0,111.4211,111.5956,111.2174,111.2659,60912.0
2023-09-05 09:30:00,114.51,114.95,113.15,113.23,26624.0,111.0622,111.4889,109.7431,109.8207,26624.0
2023-09-05 10:00:00,113.1,113.1,112.23,112.26,24612.0,109.6946,109.6946,108.8508,108.8799,24612.0
2023-09-05 10:30:00,112.26,112.48,111.77,112.42,23821.0,108.8799,109.0933,108.4047,109.0351,23821.0
2023-09-05 11:00:00,112.47,112.7,112.39,112.39,14194.0,109.0836,109.3067,109.006,109.006,14194.0
2023-09-05 11:30:00,112.31,112.58,112.31,112.38,10183.0,108.9284,109.1903,108.9284,108.9963,10183.0
2023-09-05 12:00:00,112.44,112.5,112.09,112.24,9299.0,109.0545,109.1127,108.7151,108.8605,9299.0
2023-09-05 12:30:00,112.18,112.25,111.9,111.98,17970.0,108.8023,108.8702,108.5308,108.6084,17970.0
2023-09-05 13:00:00,111.95,111.97,111.52,111.67,13560.0,108.5793,108.5987,108.1622,108.3077,13560.0
2023-09-05 13:30:00,111.64,111.81,111.55,111.78,11388.0,108.2786,108.4435,108.1913,108.4144,11388.0
2023-09-05 14:00:00,111.84,111.84,111.34,111.51,21469.0,108.4726,108.4726,107.9876,108.1525,21469.0
2023-09-05 14:30:00,111.52,112.16,111.51,112.1,23565.0,108.1622,108.7829,108.1525,108.7248,23565.0
2023-09-05 15:00:00,112.12,112.12,111.27,111.28,43959.0,108.7442,108.7442,107.9197,107.9294,43959.0
2023-09-05 15:30:00,111.28,111.62,111.08,111.13,107690.0,107.9294,108.2592,107.7355,107.784,107690.0
2023-09-06 09:30:00,109.26,111.48,108.65,109.19,74262.0,105.9703,108.1234,105.3786,105.9024,74262.0
2023-09-06 10:00:00,109.18,110.01,108.85,109.53,92191.0,105.8927,106.6977,105.5726,106.2321,92191.0
2023-09-06 10:30:00,109.46,109.7,109.04,109.25,33500.0,106.1642,106.397,105.7569,105.9606,33500.0
2023-09-06 11:00:00,109.21,109.31,108.44,108.73,84509.0,105.9218,106.0188,105.175,105.4562,84509.0
2023-09-06 11:30:00,108.72,108.95,108.26,108.65,104044.0,105.4465,105.6696,105.0004,105.3786,104044.0
2023-09-06 12:00:00,108.64,108.65,107.89,107.9,30892.0,105.3689,105.3786,104.6415,104.6512,30892.0
2023-09-06 12:30:00,107.94,108.21,107.82,108.0,9595.0,104.69,104.9519,104.5736,104.7482,9595.0
2023-09-06 13:00:00,107.98,108.22,107.95,108.06,11115.0,104.7288,104.9616,104.6997,104.8064,11115.0
2023-09-06 13:30:00,108.06,108.37,108.04,108.17,26304.0,104.8064,105.1071,104.787,104.9131,26304.0
2023-09-06 14:00:00,108.21,108.72,108.14,108.66,62526.0,104.9519,105.4465,104.884,105.3883,62526.0
2023-09-06 14:30:00,108.68,108.85,108.62,108.66,29275.0,105.4077,105.5726,105.3495,105.3883,29275.0
2023-09-06 15:00:00,108.7,108.77,108.43,108.58,31048.0,105.4271,105.495,105.1653,105.3107,31048.0
2023-09-06 15:30:00,108.61,108.92,108.34,108.48,134649.0,105.3398,105.6405,105.078,105.2137,134649.0
2023-09-07 09:30:00,108.18,108.54,107.31,107.42,39007.0,104.9228,105.2719,104.079,104.1857,39007.0
2023-09-07 10:00:00,107.31,107.58,107.26,107.44,15975.0,104.079,104.3408,104.0305,104.2051,15975.0
2023-09-07 10:30:00,107.51,108.1,107.47,108.06,13866.0,104.273,104.8452,104.2342,104.8064,13866.0
2023-09-07 11:00:00,108.13,108.26,107.98,108.04,29340.0,104.8743,105.0004,104.7288,104.787,29340.0
2023-09-07 11:30:00,107.98,108.5,107.98,108.16,17186.0,104.7288,105.2331,104.7288,104.9034,17186.0
2023-09-07 12:00:00,108.23,108.42,108.09,108.34,18852.0,104.9713,105.1556,104.8355,105.078,18852.0
2023-09-07 12:30:00,108.31,108.52,107.99,108.33,52403.0,105.0489,105.2525,104.7385,105.0683,52403.0
2023-09-07 13:00:00,108.34,108.42,108.21,108.28,17846.0,105.078,105.1556,104.9519,105.0198,17846.0
2023-09-07 13:30:00,108.32,108.45,108.18,108.37,21356.0,105.0586,105.1847,104.9228,105.1071,21356.0
2023-09-07 14:00:00,108.36,108.4,107.99,108.11,21476.0,105.0974,105.1362,104.7385,104.8549,21476.0
2023-09-07 14:30:00,108.09,108.3,107.98,108.25,31743.0,104.8355,105.0392,104.7288,104.9907,31743.0
2023-09-07 15:00:00,108.27,108.62,108.2,108.33,59827.0,105.0101,105.3495,104.9422,105.0683,59827.0
2023-09-07 15:30:00,108.33,108.34,107.9,108.03,168014.0,105.0683,105.078,104.6512,104.7773,168014.0
2023-09-08 09:30:00,108.31,108.87,108.09,108.62,14934.0,105.0489,105.592,104.8355,105.3495,14934.0
2023-09-08 10:00:00,108.57,108.9,108.57,108.86,5283.0,105.301,105.6211,105.301,105.5823,5283.0
2023-09-08 10:30:00,108.74,108.84,108.16,108.17,15325.0,105.4659,105.5629,104.9034,104.9131,15325.0
2023-09-08 11:00:00,108.18,108.66,108.11,108.15,9693.0,104.9228,105.3883,104.8549,104.8937,9693.0
2023-09-08 11:30:00,108.11,108.51,108.07,108.14,9528.0,104.8549,105.2428,104.8161,104.884,9528.0
2023-09-08 12:00:00,108.15,108.58,108.15,108.39,6736.0,104.8937,105.3107,104.8937,105.1265,6736.0
2023-09-08 12:30:00,108.4,108.45,108.13,108.26,4142.0,105.1362,105.1847,104.8743,105.0004,4142.0
2023-09-08 13:00:00,108.34,108.43,108.04,108.04,14605.0,105.078,105.1653,104.787,104.787,14605.0
2023-09-08 13:30:00,108.11,108.18,107.78,107.9,8588.0,104.8549,104.9228,104.5348,104.6512,8588.0
2023-09-08 14:00:00,107.91,108.0,107.53,107.62,11928.0,104.6609,104.7482,104.2924,104.3796,11928.0
2023-09-08 14:30:00,107.52,107.73,107.4,107.7,14906.0,104.2827,104.4863,104.1663,104.4572,14906.0
2023-09-08 15:00:00,107.74,107.87,107.54,107.62,77931.0,104.496,104.6221,104.3021,104.3796,77931.0
2023-09-08 15:30:00,107.63,108.15,107.57,108.1,142417.0,104.3893,104.8937,104.3311,104.8452,142417.0
2023-09-11 09:30:00,108.95,108.95,108.1,108.53,16876.0,105.6696,105.6696,104.8452,105.2622,16876.0
2023-09-11 10:00:00,108.35,108.73,108.02,108.58,20270.0,105.0877,105.4562,104.7676,105.3107,20270.0
2023-09-11 10:30:00,108.52,108.57,107.98,108.01,17539.0,105.2525,105.301,104.7288,104.7579,17539.0
2023-09-11 11:00:00,108.04,108.13,107.78,108.13,19004.0,104.787,104.8743,104.5348,104.8743,19004.0
2023-09-11 11:30:00,108.07,108.17,107.88,108.06,18026.0,104.8161,104.9131,104.6318,104.8064,18026.0
2023-09-11 12:00:00,107.99,108.43,107.99,108.25,14245.0,104.7385,105.1653,104.7385,104.9907,14245.0
2023-09-11 12:30:00,108.33,108.35,108.26,108.31,7118.0,105.0683,105.0877,105.0004,105.0489,7118.0
2023-09-11 13:00:00,108.3,108.61,108.22,108.61,12723.0,105.0392,105.3398,104.9616,105.3398,12723.0
2023-09-11 13:30:00,108.6,108.6,108.41,108.51,26537.0,105.3301,105.3301,105.1459,105.2428,26537.0
2023-09-11 14:00:00,108.53,108.73,108.43,108.59,18799.0,105.2622,105.4562,105.1653,105.3204,18799.0
2023-09-11 14:30:00,108.62,108.65,108.44,108.46,16497.0,105.3495,105.3786,105.175,105.1944,16497.0
2023-09-11 15:00:00,108.45,108.45,108.06,108.16,33449.0,105.1847,105.1847,104.8064,104.9034,33449.0
2023-09-11 15:30:00,108.19,108.51,108.09,108.3,125646.0,104.9325,105.2428,104.8355,105.0392,125646.0
2023-09-12 09:30:00,107.2,108.09,107.2,107.7,10694.0,103.9723,104.8355,103.9723,104.4572,10694.0
2023-09-12 10:00:00,107.72,108.23,107.72,107.97,13884.0,104.4766,104.9713,104.4766,104.7191,13884.0
2023-09-12 10:30:00,107.9,107.9,107.68,107.72,17932.0,104.6512,104.6512,104.4378,104.4766,17932.0
2023-09-12 11:00:00,107.73,107.82,107.34,107.4,37207.0,104.4863,104.5736,104.1081,104.1663,37207.0
2023-09-12 11:30:00,107.41,107.88,107.37,107.88,13461.0,104.176,104.6318,104.1372,104.6318,13461.0
2023-09-12 12:00:00,107.84,108.0,107.83,107.89,18379.0,104.593,104.7482,104.5833,104.6415,18379.0
2023-09-12 12:30:00,107.92,107.92,107.38,107.47,8861.0,104.6706,104.6706,104.1469,104.2342,8861.0
2023-09-12 13:00:00,107.46,107.63,107.24,107.59,11459.0,104.2245,104.3893,104.0111,104.3505,11459.0
2023-09-12 13:30:00,107.64,107.78,107.58,107.68,14304.0,104.399,104.5348,104.3408,104.4378,14304.0
2023-09-12 14:00:00,107.67,107.72,107.08,107.13,13745.0,104.4281,104.4766,103.8559,103.9044,13745.0
2023-09-12 14:30:00,107.12,107.49,107.04,107.13,17022.0,103.8947,104.2536,103.8171,103.9044,17022.0
2023-09-12 15:00:00,107.09,107.09,106.63,106.72,17362.0,103.8656,103.8656,103.4195,103.5067,17362.0
2023-09-12 15:30:00,106.76,107.03,106.72,106.76,82044.0,103.5455,103.8074,103.5067,103.5455,82044.0
2023-09-13 09:30:00,106.49,107.35,106.16,106.5,12240.0,103.2837,104.1178,102.9636,103.2934,12240.0
2023-09-13 10:00:00,106.4,106.5,106.0,106.5,8672.0,103.1964,103.2934,102.8084,103.2934,8672.0
2023-09-13 10:30:00,106.42,106.68,106.34,106.43,5124.0,103.2158,103.4679,103.1382,103.2255,5124.0
2023-09-13 11:00:00,106.55,106.71,106.45,106.65,5264.0,103.3419,103.497,103.2449,103.4388,5264.0
2023-09-13 11:30:00,106.65,106.93,106.56,106.74,23830.0,103.4388,103.7104,103.3516,103.5261,23830.0
2023-09-13 12:00:00,106.78,106.84,106.63,106.72,4580.0,103.5649,103.6231,103.4195,103.5067,4580.0
2023-09-13 12:30:00,106.8,106.83,106.29,106.57,7084.0,103.5843,103.6134,103.0897,103.3613,7084.0
2023-09-13 13:00:00,106.64,106.64,106.21,106.28,12317.0,103.4292,103.4292,103.0121,103.08,12317.0
2023-09-13 13:30:00,106.26,106.28,106.09,106.09,4115.0,103.0606,103.08,102.8957,102.8957,4115.0
2023-09-13 14:00:00,106.11,106.11,105.26,105.34,18536.0,102.9151,102.9151,102.0907,102.1683,18536.0
2023-09-13 14:30:00,105.3,105.36,105.1,105.31,22241.0,102.1295,102.1877,101.9355,102.1392,22241.0
2023-09-13 15:00:00,105.3,105.46,105.13,105.46,17287.0,102.1295,102.2847,101.9646,102.2847,17287.0
2023-09-13 15:30:00,105.51,105.78,105.51,105.55,68453.0,102.3332,102.595,102.3332,102.372,68453.0
2023-09-14 09:30:00,106.44,106.99,106.2,106.42,7134.0,103.2352,103.7686,103.0024,103.2158,7134.0
2023-09-14 10:00:00,106.48,106.56,106.05,106.17,5416.0,103.274,103.3516,102.8569,102.9733,5416.0
2023-09-14 10:30:00,106.23,106.39,106.14,106.35,4169.0,103.0315,103.1867,102.9442,103.1479,4169.0
2023-09-14 11:00:00,106.48,106.51,105.59,105.7,8362.0,103.274,103.3031,102.4108,102.5175,8362.0
2023-09-14 11:30:00,105.7,105.7,105.46,105.6,6582.0,102.5175,102.5175,102.2847,102.4205,6582.0
2023-09-14 12:00:00,105.64,105.75,105.58,105.72,6600.0,102.4593,102.5659,102.4011,102.5369,6600.0
2023-09-14 12:30:00,105.72,105.92,105.51,105.92,6352.0,102.5369,102.7308,102.3332,102.7308,6352.0
2023-09-14 13:00:00,105.87,106.11,105.84,105.94,10090.0,102.6823,102.9151,102.6532,102.7502,10090.0
2023-09-14 13:30:00,106.07,106.19,106.02,106.04,4403.0,102.8763,102.9927,102.8278,102.8472,4403.0
2023-09-14 14:00:00,106.01,106.12,105.97,106.12,5753.0,102.8181,102.9248,102.7793,102.9248,5753.0
2023-09-14 14:30:00,106.12,106.41,106.12,106.38,6633.0,102.9248,103.2061,102.9248,103.177,6633.0
2023-09-14 15:00:00,106.41,106.46,106.16,106.19,6813.0,103.2061,103.2546,102.9636,102.9927,6813.0
2023-09-14 15:30:00,106.23,106.39,106.09,106.31,41596.0,103.0315,103.1867,102.8957,103.1091,41596.0
2023-09-15 09:30:00,105.11,105.92,104.77,105.7,74488.0,102.3793,103.1683,102.0481,102.954,74488.0
2023-09-15 10:00:00,105.82,106.52,105.58,106.28,7377.0,103.0709,103.7527,102.8371,103.5189,7377.0
2023-09-15 10:30:00,106.29,106.29,105.68,105.75,6937.0,103.5287,103.5287,102.9345,103.0027,6937.0
2023-09-15 11:00:00,105.77,105.77,105.49,105.56,14798.0,103.0222,103.0222,102.7494,102.8176,14798.0
2023-09-15 11:30:00,105.55,105.58,105.23,105.55,19783.0,102.8079,102.8371,102.4962,102.8079,19783.0
2023-09-15 12:00:00,105.49,105.59,105.38,105.41,10524.0,102.7494,102.8468,102.6423,102.6715,10524.0
2023-09-15 12:30:00,105.45,105.46,105.17,105.32,13407.0,102.7105,102.7202,102.4378,102.5839,13407.0
2023-09-15 13:00:00,105.29,105.49,105.05,105.45,19397.0,102.5546,102.7494,102.3209,102.7105,19397.0
2023-09-15 13:30:00,105.41,105.76,105.3,105.76,27427.0,102.6715,103.0124,102.5644,103.0124,27427.0
2023-09-15 14:00:00,105.73,105.86,105.43,105.49,36159.0,102.9832,103.1098,102.691,102.7494,36159.0
2023-09-15 14:30:00,105.6,106.22,105.6,106.2,14097.0,102.8566,103.4605,102.8566,103.441,14097.0
2023-09-15 15:00:00,106.12,106.36,106.06,106.36,31568.0,103.3631,103.5968,103.3046,103.5968,31568.0
2023-09-15 15:30:00,106.34,106.49,105.65,105.68,132557.0,103.5774,103.7235,102.9053,102.9345,132557.0
2023-09-18 09:30:00,105.74,105.74,104.63,105.59,8196.0,102.9929,102.9929,101.9118,102.8468,8196.0
2023-09-18 10:00:00,105.67,105.88,105.52,105.59,8181.0,102.9248,103.1293,102.7787,102.8468,8181.0
2023-09-18 10:30:00,105.65,106.2,105.65,106.14,15187.0,102.9053,103.441,102.9053,103.3826,15187.0
2023-09-18 11:00:00,106.08,106.15,105.7,105.77,6642.0,103.3241,103.3923,102.954,103.0222,6642.0
2023-09-18 11:30:00,105.84,106.09,105.76,105.85,6314.0,103.0903,103.3339,103.0124,103.1001,6314.0
2023-09-18 12:00:00,105.85,105.85,105.61,105.68,8400.0,103.1001,103.1001,102.8663,102.9345,8400.0
2023-09-18 12:30:00,105.68,105.73,105.52,105.55,17705.0,102.9345,102.9832,102.7787,102.8079,17705.0
2023-09-18 13:00:00,105.57,105.89,105.57,105.89,12315.0,102.8274,103.1391,102.8274,103.1391,12315.0
2023-09-18 13:30:00,105.86,105.95,105.64,105.71,6797.0,103.1098,103.1975,102.8955,102.9637,6797.0
2023-09-18 14:00:00,105.73,105.76,105.43,105.43,8157.0,102.9832,103.0124,102.691,102.691,8157.0
2023-09-18 14:30:00,105.41,105.61,105.37,105.47,6861.0,102.6715,102.8663,102.6326,102.73,6861.0
2023-09-18 15:00:00,105.44,105.45,105.25,105.32,7643.0,102.7007,102.7105,102.5157,102.5839,7643.0
2023-09-18 15:30:00,105.31,105.31,104.97,105.18,75865.0,102.5741,102.5741,102.243,102.4475,75865.0
2023-09-19 09:30:00,104.93,105.54,104.55,104.84,14757.0,102.204,102.7981,101.8339,102.1163,14757.0
2023-09-19 10:00:00,104.84,104.93,104.58,104.86,11866.0,102.1163,102.204,101.8631,102.1358,11866.0
2023-09-19 10:30:00,104.91,104.95,104.56,104.62,9629.0,102.1845,102.2235,101.8436,101.902,9629.0
2023-09-19 11:00:00,104.58,104.89,104.45,104.89,11767.0,101.8631,102.165,101.7365,102.165,11767.0
2023-09-19 11:30:00,104.91,105.11,104.9,105.11,18442.0,102.1845,102.3793,102.1748,102.3793,18442.0
2023-09-19 12:00:00,105.13,105.14,104.9,105.03,15072.0,102.3988,102.4085,102.1748,102.3014,15072.0
2023-09-19 12:30:00,105.07,105.07,104.27,104.55,23501.0,102.3404,102.3404,101.5611,101.8339,23501.0
2023-09-19 13:00:00,104.5,105.02,104.5,104.7,62282.0,101.7852,102.2917,101.7852,101.98,62282.0
2023-09-19 13:30:00,104.71,105.13,104.71,105.08,16937.0,101.9897,102.3988,101.9897,102.3501,16937.0
2023-09-19 14:00:00,105.08,105.19,104.89,105.12,15567.0,102.3501,102.4572,102.165,102.3891,15567.0
2023-09-19 14:30:00,105.12,105.5,105.11,105.39,15611.0,102.3891,102.7592,102.3793,102.652,15611.0
2023-09-19 15:00:00,105.4,105.76,105.38,105.76,11924.0,102.6618,103.0124,102.6423,103.0124,11924.0
2023-09-19 15:30:00,105.76,105.92,105.62,105.84,104118.0,103.0124,103.1683,102.8761,103.0903,104118.0
2023-09-20 09:30:00,106.68,107.28,106.17,107.13,21764.0,103.9085,104.4929,103.4118,104.3468,21764.0
2023-09-20 10:00:00,106.9,107.21,106.64,106.81,24220.0,104.1228,104.4248,103.8696,104.0351,24220.0
2023-09-20 10:30:00,106.82,106.85,106.49,106.65,25104.0,104.0449,104.0741,103.7235,103.8793,25104.0
2023-09-20 11:00:00,106.66,106.76,106.54,106.68,11026.0,103.889,103.9864,103.7722,103.9085,11026.0
2023-09-20 11:30:00,106.65,107.17,106.64,107.08,41701.0,103.8793,104.3858,103.8696,104.2981,41701.0
2023-09-20 12:00:00,107.05,107.28,106.93,107.14,23965.0,104.2689,104.4929,104.152,104.3566,23965.0
2023-09-20 12:30:00,107.19,107.36,106.59,106.59,48727.0,104.4053,104.5709,103.8209,103.8209,48727.0
2023-09-20 13:00:00,106.59,106.75,106.33,106.38,6692.0,103.8209,103.9767,103.5676,103.6163,6692.0
2023-09-20 13:30:00,106.38,106.42,105.96,106.1,8796.0,103.6163,103.6553,103.2072,103.3436,8796.0
2023-09-20 14:00:00,106.09,106.09,105.46,105.56,10462.0,103.3339,103.3339,102.7202,102.8176,10462.0
2023-09-20 14:30:00,105.45,105.76,104.92,105.12,12309.0,102.7105,103.0124,102.1943,102.3891,12309.0
2023-09-20 15:00:00,105.06,105.27,104.59,104.84,6923.0,102.3306,102.5352,101.8728,102.1163,6923.0
2023-09-20 15:30:00,104.84,104.84,104.17,104.22,58909.0,102.1163,102.1163,101.4637,101.5124,58909.0
2023-09-21 09:30:00,103.66,103.66,102.84,103.04,11613.0,100.967,100.967,100.1683,100.3631,11613.0
2023-09-21 10:00:00,103.03,103.61,103.01,103.47,11733.0,100.3534,100.9183,100.3339,100.7819,11733.0
2023-09-21 10:30:00,103.45,103.83,103.34,103.42,25623.0,100.7624,101.1326,100.6553,100.7332,25623.0
2023-09-21 11:00:00,103.48,104.11,103.38,104.1,13342.0,100.7917,101.4053,100.6943,101.3956,13342.0
2023-09-21 11:30:00,104.09,104.41,103.86,103.92,19998.0,101.3858,101.6975,101.1618,101.2202,19998.0
2023-09-21 12:00:00,103.92,104.08,103.81,104.02,16513.0,101.2202,101.3761,101.1131,101.3176,16513.0
2023-09-21 12:30:00,104.05,104.23,103.93,103.97,17197.0,101.3469,101.5222,101.23,101.2689,17197.0
2023-09-21 13:00:00,103.96,104.74,103.96,104.54,28530.0,101.2592,102.0189,101.2592,101.8241,28530.0
2023-09-21 13:30:00,104.47,104.52,104.29,104.46,10974.0,101.7559,101.8046,101.5806,101.7462,10974.0
2023-09-21 14:00:00,104.47,104.69,104.32,104.5,18817.0,101.7559,101.9702,101.6098,101.7852,18817.0
2023-09-21 14:30:00,104.45,104.51,104.31,104.38,13187.0,101.7365,101.7949,101.6001,101.6683,13187.0
2023-09-21 15:00:00,104.4,104.58,104.17,104.23,26431.0,101.6878,101.8631,101.4637,101.5222,26431.0
2023-09-21 15:30:00,104.24,104.27,103.75,103.84,158822.0,101.5319,101.5611,101.0546,101.1423,158822.0
2023-09-22 09:30:00,104.08,104.7,103.35,104.53,15238.0,101.3761,101.98,100.665,101.8144,15238.0
2023-09-22 10:00:00,104.46,104.68,104.22,104.37,15494.0,101.7462,101.9605,101.5124,101.6585,15494.0
2023-09-22 10:30:00,104.43,104.6,104.25,104.53,9830.0,101.717,101.8826,101.5417,101.8144,9830.0
2023-09-22 11:00:00,104.57,104.6,104.29,104.37,10841.0,101.8533,101.8826,101.5806,101.6585,10841.0
2023-09-22 11:30:00,104.34,104.37,103.98,103.98,10284.0,101.6293,101.6585,101.2787,101.2787,10284.0
2023-09-22 12:00:00,103.98,104.36,103.94,104.29,7127.0,101.2787,101.6488,101.2397,101.5806,7127.0
2023-09-22 12:30:00,104.34,104.58,104.34,104.52,4037.0,101.6293,101.8631,101.6293,101.8046,4037.0
2023-09-22 13:00:00,104.49,104.74,104.45,104.74,10594.0,101.7754,102.0189,101.7365,102.0189,10594.0
2023-09-22 13:30:00,104.73,104.74,104.4,104.48,12602.0,102.0092,102.0189,101.6878,101.7657,12602.0
2023-09-22 14:00:00,104.52,104.58,104.25,104.31,8669.0,101.8046,101.8631,101.5417,101.6001,8669.0
2023-09-22 14:30:00,104.31,104.46,104.25,104.34,8188.0,101.6001,101.7462,101.5417,101.6293,8188.0
2023-09-22 15:00:00,104.37,104.85,104.37,104.66,11166.0,101.6585,102.1261,101.6585,101.941,11166.0
2023-09-22 15:30:00,104.65,104.7,103.66,103.83,110797.0,101.9313,101.98,100.967,101.1326,110797.0
2023-09-25 09:30:00,103.1,104.5,103.1,104.17,15926.0,100.4215,101.7852,100.4215,101.4637,15926.0
2023-09-25 10:00:00,104.03,104.04,103.54,103.73,11520.0,101.3274,101.3371,100.8501,101.0352,11520.0
2023-09-25 10:30:00,103.7,103.79,103.5,103.5,14378.0,101.0059,101.0936,100.8111,100.8111,14378.0
2023-09-25 11:00:00,103.5,104.12,103.42,103.98,9912.0,100.8111,101.415,100.7332,101.2787,9912.0
2023-09-25 11:30:00,103.98,104.46,103.98,104.36,5637.0,101.2787,101.7462,101.2787,101.6488,5637.0
2023-09-25 12:00:00,104.42,104.43,104.31,104.38,9459.0,101.7072,101.717,101.6001,101.6683,9459.0
2023-09-25 12:30:00,104.34,104.37,103.95,103.96,4429.0,101.6293,101.6585,101.2495,101.2592,4429.0
2023-09-25 13:00:00,103.88,104.07,103.67,103.67,3078.0,101.1813,101.3663,100.9767,100.9767,3078.0
2023-09-25 13:30:00,103.8,103.97,103.68,103.74,6385.0,101.1033,101.2689,100.9865,101.0449,6385.0
2023-09-25 14:00:00,103.86,103.86,103.61,103.67,5168.0,101.1618,101.1618,100.9183,100.9767,5168.0
2023-09-25 14:30:00,103.64,103.92,103.64,103.92,9296.0,100.9475,101.2202,100.9475,101.2202,9296.0
2023-09-25 15:00:00,103.94,104.28,103.83,104.14,14538.0,101.2397,101.5709,101.1326,101.4345,14538.0
2023-09-25 15:30:00,104.13,104.28,103.89,104.0,70572.0,101.4248,101.5709,101.191,101.2982,70572.0
2023-09-26 09:30:00,103.1,103.73,103.1,103.43,12852.0,100.4215,101.0352,100.4215,100.743,12852.0
2023-09-26 10:00:00,103.43,103.49,103.05,103.26,22091.0,100.743,100.8014,100.3728,100.5774,22091.0
2023-09-26 10:30:00,103.22,103.22,102.8,103.01,11606.0,100.5384,100.5384,100.1293,100.3339,11606.0
2023-09-26 11:00:00,103.12,103.37,103.1,103.33,12655.0,100.441,100.6845,100.4215,100.6456,12655.0
2023-09-26 11:30:00,103.32,103.48,102.97,103.01,25230.0,100.6358,100.7917,100.2949,100.3339,25230.0
2023-09-26 12:00:00,103.02,103.24,102.96,103.03,5811.0,100.3436,100.5579,100.2852,100.3534,5811.0
2023-09-26 12:30:00,102.99,102.99,102.77,102.77,5007.0,100.3144,100.3144,100.1001,100.1001,5007.0
2023-09-26 13:00:00,102.76,103.12,102.59,102.81,13287.0,100.0904,100.441,99.9248,100.1391,13287.0
2023-09-26 13:30:00,102.77,102.98,102.61,102.96,14632.0,100.1001,100.3047,99.9443,100.2852,14632.0
2023-09-26 14:00:00,102.96,102.96,102.56,102.61,12266.0,100.2852,100.2852,99.8956,99.9443,12266.0
2023-09-26 14:30:00,102.58,102.75,102.54,102.61,8866.0,99.915,100.0806,99.8761,99.9443,8866.0
2023-09-26 15:00:00,102.64,102.71,102.26,102.26,9131.0,99.9735,100.0417,99.6034,99.6034,9131.0
2023-09-26 15:30:00,102.23,102.33,101.93,102.09,92690.0,99.5741,99.6715,99.2819,99.4378,92690.0
2023-09-27 09:30:00,103.09,103.63,102.84,103.18,19462.0,100.4118,100.9378,100.1683,100.4995,19462.0
2023-09-27 10:00:00,103.31,103.93,103.13,103.79,19994.0,100.6261,101.23,100.4508,101.0936,19994.0
2023-09-27 10:30:00,103.73,104.03,103.42,103.52,20864.0,101.0352,101.3274,100.7332,100.8306,20864.0
2023-09-27 11:00:00,103.52,103.85,103.52,103.75,18089.0,100.8306,101.152,100.8306,101.0546,18089.0
2023-09-27 11:30:00,103.73,103.8,103.4,103.61,23502.0,101.0352,101.1033,100.7137,100.9183,23502.0
2023-09-27 12:00:00,103.64,103.64,103.06,103.17,15875.0,100.9475,100.9475,100.3826,100.4897,15875.0
2023-09-27 12:30:00,103.17,103.5,103.16,103.22,10494.0,100.4897,100.8111,100.48,100.5384,10494.0
2023-09-27 13:00:00,103.23,103.33,102.6,102.66,10914.0,100.5482,100.6456,99.9345,99.993,10914.0
2023-09-27 13:30:00,102.66,103.06,102.57,103.05,7839.0,99.993,100.3826,99.9053,100.3728,7839.0
2023-09-27 14:00:00,103.05,103.05,102.77,102.93,10231.0,100.3728,100.3728,100.1001,100.2559,10231.0
2023-09-27 14:30:00,102.95,103.42,102.94,103.23,11438.0,100.2754,100.7332,100.2657,100.5482,11438.0
2023-09-27 15:00:00,103.17,103.75,103.17,103.64,15345.0,100.4897,101.0546,100.4897,100.9475,15345.0
2023-09-27 15:30:00,103.64,103.77,103.22,103.31,111238.0,100.9475,101.0741,100.5384,100.6261,111238.0
2023-09-28 09:30:00,102.91,103.73,102.84,103.62,10582.0,100.2365,101.0352,100.1683,100.928,10582.0
2023-09-28 10:00:00,103.78,104.25,103.72,104.07,10217.0,101.0839,101.5417,101.0254,101.3663,10217.0
2023-09-28 10:30:00,103.96,104.53,103.86,104.53,10916.0,101.2592,101.8144,101.1618,101.8144,10916.0
2023-09-28 11:00:00,104.53,105.03,104.41,105.0,11111.0,101.8144,102.3014,101.6975,102.2722,11111.0
2023-09-28 11:30:00,105.03,105.24,104.91,105.0,11345.0,102.3014,102.5059,102.1845,102.2722,11345.0
2023-09-28 12:00:00,104.98,105.21,104.82,105.21,6617.0,102.2527,102.4767,102.0968,102.4767,6617.0
2023-09-28 12:30:00,105.19,105.19,104.92,104.95,9524.0,102.4572,102.4572,102.1943,102.2235,9524.0
2023-09-28 13:00:00,104.96,105.06,104.77,104.77,13391.0,102.2332,102.3306,102.0481,102.0481,13391.0
2023-09-28 13:30:00,104.49,104.59,104.26,104.58,8799.0,101.7754,101.8728,101.5514,101.8631,8799.0
2023-09-28 14:00:00,104.64,104.78,104.37,104.75,14056.0,101.9215,102.0579,101.6585,102.0287,14056.0
2023-09-28 14:30:00,104.76,104.84,104.59,104.81,37437.0,102.0384,102.1163,101.8728,102.0871,37437.0
2023-09-28 15:00:00,104.81,105.25,104.75,105.1,23157.0,102.0871,102.5157,102.0287,102.3696,23157.0
2023-09-28 15:30:00,105.12,105.12,104.13,104.31,106002.0,102.3891,102.3891,101.4248,101.6001,106002.0
2023-09-29 09:30:00,105.16,105.19,104.15,104.94,11465.0,102.428,102.4572,101.4443,102.2137,11465.0
2023-09-29 10:00:00,105.02,105.02,104.6,104.68,16593.0,102.2917,102.2917,101.8826,101.9605,16593.0
2023-09-29 10:30:00,104.87,104.98,104.72,104.93,6135.0,102.1455,102.2527,101.9994,102.204,6135.0
2023-09-29 11:00:00,104.8,105.3,104.66,105.03,10239.0,102.0774,102.5644,101.941,102.3014,10239.0
2023-09-29 11:30:00,105.07,105.07,104.58,104.6,6823.0,102.3404,102.3404,101.8631,101.8826,6823.0
2023-09-29 12:00:00,104.58,104.89,104.51,104.77,14009.0,101.8631,102.165,101.7949,102.0481,14009.0
2023-09-29 12:30:00,104.82,104.84,104.46,104.53,13516.0,102.0968,102.1163,101.7462,101.8144,13516.0
2023-09-29 13:00:00,104.52,104.58,104.15,104.53,22013.0,101.8046,101.8631,101.4443,101.8144,22013.0
2023-09-29 13:30:00,104.53,104.55,103.98,103.98,10090.0,101.8144,101.8339,101.2787,101.2787,10090.0
2023-09-29 14:00:00,103.94,104.27,103.91,104.06,11037.0,101.2397,101.5611,101.2105,101.3566,11037.0
2023-09-29 14:30:00,104.11,104.75,104.02,104.7,11673.0,101.4053,102.0287,101.3176,101.98,11673.0
2023-09-29 15:00:00,104.72,104.79,104.39,104.5,17699.0,101.9994,102.0676,101.678,101.7852,17699.0
2023-09-29 15:30:00,104.47,104.59,103.99,104.18,115130.0,101.7559,101.8728,101.2884,101.4735,115130.0
2023-10-02 09:30:00,104.0,104.59,103.7,104.46,10465.0,101.2982,101.8728,101.0059,101.7462,10465.0
2023-10-02 10:00:00,104.29,104.58,104.12,104.12,21278.0,101.5806,101.8631,101.415,101.415,21278.0
2023-10-02 10:30:00,104.1,104.32,103.74,103.9,27127.0,101.3956,101.6098,101.0449,101.2007,27127.0
2023-10-02 11:00:00,103.91,104.33,103.77,103.89,64507.0,101.2105,101.6196,101.0741,101.191,64507.0
2023-10-02 11:30:00,103.91,104.18,103.23,103.32,8841.0,101.2105,101.4735,100.5482,100.6358,8841.0
2023-10-02 12:00:00,103.32,103.33,102.73,102.96,7743.0,100.6358,100.6456,100.0611,100.2852,7743.0
2023-10-02 12:30:00,102.92,103.08,102.69,102.84,23233.0,100.2462,100.4021,100.0222,100.1683,23233.0
2023-10-02 13:00:00,102.84,103.06,102.76,102.97,14440.0,100.1683,100.3826,100.0904,100.2949,14440.0
2023-10-02 13:30:00,102.97,103.03,102.85,102.91,4230.0,100.2949,100.3534,100.178,100.2365,4230.0
2023-10-02 14:00:00,102.98,103.31,102.78,102.79,8722.0,100.3047,100.6261,100.1098,100.1196,8722.0
2023-10-02 14:30:00,102.79,102.91,102.52,102.89,19840.0,100.1196,100.2365,99.8566,100.217,19840.0
2023-10-02 15:00:00,102.9,103.16,102.78,103.0,45050.0,100.2267,100.48,100.1098,100.3241,45050.0
2023-10-02 15:30:00,102.97,103.29,102.92,103.12,62712.0,100.2949,100.6066,100.2462,100.441,62712.0
2023-10-03 09:30:00,102.66,104.07,102.45,103.83,14612.0,99.993,101.3663,99.7884,101.1326,14612.0
2023-10-03 10:00:00,103.7,103.79,102.67,102.79,30258.0,101.0059,101.0936,100.0027,100.1196,30258.0
2023-10-03 10:30:00,102.64,102.83,102.29,102.56,12399.0,99.9735,100.1585,99.6326,99.8956,12399.0
2023-10-03 11:00:00,102.56,102.89,102.32,102.59,13858.0,99.8956,100.217,99.6618,99.9248,13858.0
2023-10-03 11:30:00,102.62,102.77,101.95,102.38,16831.0,99.954,100.1001,99.3014,99.7202,16831.0
2023-10-03 12:00:00,102.42,102.69,102.38,102.66,12389.0,99.7592,100.0222,99.7202,99.993,12389.0
2023-10-03 12:30:00,102.67,102.77,102.38,102.57,11539.0,100.0027,100.1001,99.7202,99.9053,11539.0
2023-10-03 13:00:00,102.62,102.74,102.58,102.6,10345.0,99.954,100.0709,99.915,99.9345,10345.0
2023-10-03 13:30:00,102.7,102.7,102.29,102.34,8717.0,100.0319,100.0319,99.6326,99.6813,8717.0
2023-10-03 14:00:00,102.29,102.38,102.05,102.22,11562.0,99.6326,99.7202,99.3988,99.5644,11562.0
2023-10-03 14:30:00,102.24,102.36,102.1,102.36,8794.0,99.5839,99.7008,99.4475,99.7008,8794.0
2023-10-03 15:00:00,102.27,102.54,102.2,102.41,29458.0,99.6131,99.8761,99.5449,99.7495,29458.0
2023-10-03 15:30:00,102.4,102.82,102.27,102.78,92282.0,99.7397,100.1488,99.6131,100.1098,92282.0
2023-10-04 09:30:00,103.13,103.53,102.55,103.03,10645.0,100.4508,100.8404,99.8858,100.3534,10645.0
2023-10-04 10:00:00,103.08,103.21,102.69,102.7,23112.0,100.4021,100.5287,100.0222,100.0319,23112.0
2023-10-04 10:30:00,102.76,102.94,102.48,102.63,16555.0,100.0904,100.2657,99.8176,99.9637,16555.0
2023-10-04 11:00:00,102.62,103.15,102.55,103.06,17391.0,99.954,100.4702,99.8858,100.3826,17391.0
2023-10-04 11:30:00,103.07,103.72,102.88,103.72,19241.0,100.3923,101.0254,100.2072,101.0254,19241.0
2023-10-04 12:00:00,103.63,103.86,103.54,103.85,14813.0,100.9378,101.1618,100.8501,101.152,14813.0
2023-10-04 12:30:00,103.86,104.0,103.77,103.84,8106.0,101.1618,101.2982,101.0741,101.1423,8106.0
2023-10-04 13:00:00,103.87,103.93,103.75,103.79,7278.0,101.1715,101.23,101.0546,101.0936,7278.0
2023-10-04 13:30:00,103.79,103.89,103.38,103.48,6759.0,101.0936,101.191,100.6943,100.7917,6759.0
2023-10-04 14:00:00,103.44,103.54,103.17,103.33,9784.0,100.7527,100.8501,100.4897,100.6456,9784.0
2023-10-04 14:30:00,103.4,103.62,103.3,103.62,10548.0,100.7137,100.928,100.6163,100.928,10548.0
2023-10-04 15:00:00,103.63,104.0,103.57,103.96,14567.0,100.9378,101.2982,100.8793,101.2592,14567.0
2023-10-04 15:30:00,103.99,104.3,103.79,104.16,90554.0,101.2884,101.5904,101.0936,101.454,90554.0
2023-10-05 09:30:00,103.95,104.08,102.71,103.92,18846.0,101.2495,101.3761,100.0417,101.2202,18846.0
2023-10-05 10:00:00,103.99,103.99,103.45,103.56,43435.0,101.2884,101.2884,100.7624,100.8696,43435.0
2023-10-05 10:30:00,103.56,103.56,102.78,102.99,25871.0,100.8696,100.8696,100.1098,100.3144,25871.0
2023-10-05 11:00:00,102.98,102.99,102.36,102.46,25932.0,100.3047,100.3144,99.7008,99.7982,25932.0
2023-10-05 11:30:00,102.51,102.7,102.24,102.24,14287.0,99.8469,100.0319,99.5839,99.5839,14287.0
2023-10-05 12:00:00,102.22,102.62,102.22,102.56,15424.0,99.5644,99.954,99.5644,99.8956,15424.0
2023-10-05 12:30:00,102.54,102.67,102.28,102.42,10348.0,99.8761,100.0027,99.6228,99.7592,10348.0
2023-10-05 13:00:00,102.43,102.5,102.07,102.39,8733.0,99.7689,99.8371,99.4183,99.73,8733.0
2023-10-05 13:30:00,102.31,102.85,102.2,102.67,16745.0,99.6521,100.178,99.5449,100.0027,16745.0
2023-10-05 14:00:00,102.72,102.89,102.32,102.39,22260.0,100.0514,100.217,99.6618,99.73,22260.0
2023-10-05 14:30:00,102.39,102.78,102.36,102.63,18596.0,99.73,100.1098,99.7008,99.9637,18596.0
2023-10-05 15:00:00,102.72,102.86,102.46,102.85,11751.0,100.0514,100.1878,99.7982,100.178,11751.0
2023-10-05 15:30:00,102.86,102.89,102.6,102.76,69847.0,100.1878,100.217,99.9345,100.0904,69847.0
2023-10-06 09:30:00,101.99,103.01,101.54,102.13,84851.0,99.3404,100.3339,98.9021,99.4767,84851.0
2023-10-06 10:00:00,102.12,102.22,101.42,102.22,15163.0,99.467,99.5644,98.7852,99.5644,15163.0
2023-10-06 10:30:00,102.29,102.72,102.21,102.46,78725.0,99.6326,100.0514,99.5547,99.7982,78725.0
2023-10-06 11:00:00,102.47,102.91,102.3,102.8,23422.0,99.8079,100.2365,99.6423,100.1293,23422.0
2023-10-06 11:30:00,102.87,104.11,102.87,104.09,56336.0,100.1975,101.4053,100.1975,101.3858,56336.0
2023-10-06 12:00:00,104.08,104.13,103.31,103.52,12398.0,101.3761,101.4248,100.6261,100.8306,12398.0
2023-10-06 12:30:00,103.45,103.69,103.31,103.31,4616.0,100.7624,100.9962,100.6261,100.6261,4616.0
2023-10-06 13:00:00,103.43,103.68,103.32,103.66,15330.0,100.743,100.9865,100.6358,100.967,15330.0
2023-10-06 13:30:00,103.7,104.05,103.6,104.01,9649.0,101.0059,101.3469,100.9085,101.3079,9649.0
2023-10-06 14:00:00,104.03,104.15,103.82,104.15,6545.0,101.3274,101.4443,101.1228,101.4443,6545.0
2023-10-06 14:30:00,104.21,104.39,104.15,104.31,10437.0,101.5027,101.678,101.4443,101.6001,10437.0
2023-10-06 15:00:00,104.25,104.39,104.12,104.36,11654.0,101.5417,101.678,101.415,101.6488,11654.0
2023-10-06 15:30:00,104.39,104.4,103.61,103.7,83204.0,101.678,101.6878,100.9183,101.0059,83204.0
2023-10-09 09:30:00,102.75,103.39,102.17,103.38,15248.0,100.0806,100.704,99.5157,100.6943,15248.0
2023-10-09 10:00:00,103.55,103.84,103.17,103.78,10688.0,100.8598,101.1423,100.4897,101.0839,10688.0
2023-10-09 10:30:00,103.8,103.96,103.38,103.45,7773.0,101.1033,101.2592,100.6943,100.7624,7773.0
2023-10-09 11:00:00,103.44,103.52,103.31,103.52,6427.0,100.7527,100.8306,100.6261,100.8306,6427.0
2023-10-09 11:30:00,103.56,103.62,103.43,103.59,6797.0,100.8696,100.928,100.743,100.8988,6797.0
2023-10-09 12:00:00,103.56,103.88,103.56,103.78,4740.0,100.8696,101.1813,100.8696,101.0839,4740.0
2023-10-09 12:30:00,103.79,103.86,103.52,103.54,6386.0,101.0936,101.1618,100.8306,100.8501,6386.0
2023-10-09 13:00:00,103.6,103.8,103.54,103.79,6016.0,100.9085,101.1033,100.8501,101.0936,6016.0
2023-10-09 13:30:00,103.84,104.64,103.84,104.57,11587.0,101.1423,101.9215,101.1423,101.8533,11587.0
2023-10-09 14:00:00,104.53,104.77,104.5,104.76,11469.0,101.8144,102.0481,101.7852,102.0384,11469.0
2023-10-09 14:30:00,104.78,104.95,104.71,104.85,12938.0,102.0579,102.2235,101.9897,102.1261,12938.0
2023-10-09 15:00:00,104.86,104.96,104.63,104.7,19625.0,102.1358,102.2332,101.9118,101.98,19625.0
2023-10-09 15:30:00,104.61,104.69,104.37,104.47,36645.0,101.8923,101.9702,101.6585,101.7559,36645.0
2023-10-10 09:30:00,105.0,105.39,104.53,105.39,10338.0,102.2722,102.652,101.8144,102.652,10338.0
2023-10-10 10:00:00,105.4,105.97,105.4,105.71,7275.0,102.6618,103.217,102.6618,102.9637,7275.0
2023-10-10 10:30:00,105.81,106.02,105.66,105.72,6263.0,103.0611,103.2657,102.915,102.9735,6263.0
2023-10-10 11:00:00,105.77,106.02,105.65,106.0,3966.0,103.0222,103.2657,102.9053,103.2462,3966.0
2023-10-10 11:30:00,105.98,106.5,105.86,106.4,10635.0,103.2267,103.7332,103.1098,103.6358,10635.0
2023-10-10 12:00:00,106.47,106.57,106.41,106.42,8674.0,103.704,103.8014,103.6455,103.6553,8674.0
2023-10-10 12:30:00,106.42,106.52,106.32,106.49,23119.0,103.6553,103.7527,103.5579,103.7235,23119.0
2023-10-10 13:00:00,106.4,106.55,105.93,106.08,6797.0,103.6358,103.7819,103.178,103.3241,6797.0
2023-10-10 13:30:00,106.11,106.22,105.86,106.04,5435.0,103.3533,103.4605,103.1098,103.2852,5435.0
2023-10-10 14:00:00,106.08,106.08,105.71,105.76,6846.0,103.3241,103.3241,102.9637,103.0124,6846.0
2023-10-10 14:30:00,105.75,105.88,105.61,105.71,15631.0,103.0027,103.1293,102.8663,102.9637,15631.0
2023-10-10 15:00:00,105.71,105.8,105.61,105.75,11992.0,102.9637,103.0514,102.8663,103.0027,11992.0
2023-10-10 15:30:00,105.75,105.79,105.42,105.46,59542.0,103.0027,103.0416,102.6813,102.7202,59542.0
2023-10-11 09:30:00,105.54,106.37,105.2,105.7,13975.0,102.7981,103.6066,102.467,102.954,13975.0
2023-10-11 10:00:00,105.76,105.96,105.73,105.85,8512.0,103.0124,103.2072,102.9832,103.1001,8512.0
2023-10-11 10:30:00,105.86,105.94,105.36,105.82,6058.0,103.1098,103.1878,102.6228,103.0709,6058.0
2023-10-11 11:00:00,105.87,105.91,105.53,105.6,5681.0,103.1196,103.1585,102.7884,102.8566,5681.0
2023-10-11 11:30:00,105.57,105.88,105.54,105.68,8757.0,102.8274,103.1293,102.7981,102.9345,8757.0
2023-10-11 12:00:00,105.68,105.85,105.48,105.51,5493.0,102.9345,103.1001,102.7397,102.7689,5493.0
2023-10-11 12:30:00,105.52,105.72,105.52,105.65,3800.0,102.7787,102.9735,102.7787,102.9053,3800.0
2023-10-11 13:00:00,105.65,105.67,105.36,105.54,5994.0,102.9053,102.9248,102.6228,102.7981,5994.0
2023-10-11 13:30:00,105.45,105.56,105.39,105.52,3796.0,102.7105,102.8176,102.652,102.7787,3796.0
2023-10-11 14:00:00,105.59,106.02,105.59,105.74,7506.0,102.8468,103.2657,102.8468,102.9929,7506.0
2023-10-11 14:30:00,105.79,105.95,105.75,105.87,8725.0,103.0416,103.1975,103.0027,103.1196,8725.0
2023-10-11 15:00:00,105.92,106.01,105.76,105.98,10337.0,103.1683,103.2559,103.0124,103.2267,10337.0
2023-10-11 15:30:00,105.97,106.23,105.94,105.97,45123.0,103.217,103.4702,103.1878,103.217,45123.0
2023-10-12 09:30:00,105.95,105.96,104.87,104.95,20824.0,103.1975,103.2072,102.1455,102.2235,20824.0
2023-10-12 10:00:00,104.94,105.23,104.83,105.0,35336.0,102.2137,102.4962,102.1066,102.2722,35336.0
2023-10-12 10:30:00,105.01,105.01,104.42,104.58,9574.0,102.2819,102.2819,101.7072,101.8631,9574.0
2023-10-12 11:00:00,104.49,104.84,104.29,104.79,11687.0,101.7754,102.1163,101.5806,102.0676,11687.0
2023-10-12 11:30:00,104.8,104.94,104.73,104.79,6063.0,102.0774,102.2137,102.0092,102.0676,6063.0
2023-10-12 12:00:00,104.84,104.95,104.6,104.95,15453.0,102.1163,102.2235,101.8826,102.2235,15453.0
2023-10-12 12:30:00,105.03,105.09,104.46,104.46,4778.0,102.3014,102.3598,101.7462,101.7462,4778.0
2023-10-12 13:00:00,104.44,104.46,103.55,103.61,14224.0,101.7267,101.7462,100.8598,100.9183,14224.0
2023-10-12 13:30:00,103.68,103.71,103.41,103.41,5249.0,100.9865,101.0157,100.7235,100.7235,5249.0
2023-10-12 14:00:00,103.33,103.54,103.13,103.47,10432.0,100.6456,100.8501,100.4508,100.7819,10432.0
2023-10-12 14:30:00,103.5,103.9,103.46,103.85,7718.0,100.8111,101.2007,100.7722,101.152,7718.0
2023-10-12 15:00:00,103.85,104.05,103.84,103.97,6396.0,101.152,101.3469,101.1423,101.2689,6396.0
2023-10-12 15:30:00,104.05,104.12,103.84,103.94,50359.0,101.3469,101.415,101.1423,101.2397,50359.0
2023-10-13 09:30:00,103.93,105.06,103.93,104.64,58087.0,101.23,102.3306,101.23,101.9215,58087.0
2023-10-13 10:00:00,104.56,104.68,103.78,104.05,17940.0,101.8436,101.9605,101.0839,101.3469,17940.0
2023-10-13 10:30:00,103.99,104.06,103.04,103.04,10824.0,101.2884,101.3566,100.3631,100.3631,10824.0
2023-10-13 11:00:00,103.0,103.12,102.63,102.86,23757.0,100.3241,100.441,99.9637,100.1878,23757.0
2023-10-13 11:30:00,102.92,103.2,102.57,102.57,5466.0,100.2462,100.5189,99.9053,99.9053,5466.0
2023-10-13 12:00:00,102.63,103.05,102.63,103.03,12494.0,99.9637,100.3728,99.9637,100.3534,12494.0
2023-10-13 12:30:00,103.18,103.22,102.68,102.77,6531.0,100.4995,100.5384,100.0124,100.1001,6531.0
2023-10-13 13:00:00,102.78,103.07,102.38,102.42,19587.0,100.1098,100.3923,99.7202,99.7592,19587.0
2023-10-13 13:30:00,102.33,102.86,102.26,102.69,21117.0,99.6715,100.1878,99.6034,100.0222,21117.0
2023-10-13 14:00:00,102.7,102.92,102.58,102.77,14900.0,100.0319,100.2462,99.915,100.1001,14900.0
2023-10-13 14:30:00,102.82,102.9,102.57,102.77,12661.0,100.1488,100.2267,99.9053,100.1001,12661.0
2023-10-13 15:00:00,102.79,103.06,102.67,102.99,13908.0,100.1196,100.3826,100.0027,100.3144,13908.0
2023-10-13 15:30:00,103.03,103.5,102.98,103.48,67316.0,100.3534,100.8111,100.3047,100.7917,67316.0
2023-10-16 09:30:00,104.81,105.65,103.76,104.28,19330.0,102.0871,102.9053,101.0644,101.5709,19330.0
2023-10-16 10:00:00,104.41,104.75,103.89,104.69,13443.0,101.6975,102.0287,101.191,101.9702,13443.0
2023-10-16 10:30:00,104.81,105.32,104.72,105.31,11487.0,102.0871,102.5839,101.9994,102.5741,11487.0
2023-10-16 11:00:00,105.41,105.41,105.08,105.13,8285.0,102.6715,102.6715,102.3501,102.3988,8285.0
2023-10-16 11:30:00,105.17,105.17,104.85,104.98,4922.0,102.4378,102.4378,102.1261,102.2527,4922.0
2023-10-16 12:00:00,104.94,104.97,104.72,104.84,7403.0,102.2137,102.243,101.9994,102.1163,7403.0
2023-10-16 12:30:00,104.94,104.96,104.8,104.9,6595.0,102.2137,102.2332,102.0774,102.1748,6595.0
2023-10-16 13:00:00,104.95,105.18,104.51,104.84,10453.0,102.2235,102.4475,101.7949,102.1163,10453.0
2023-10-16 13:30:00,104.86,105.19,104.81,105.16,5657.0,102.1358,102.4572,102.0871,102.428,5657.0
2023-10-16 14:00:00,105.14,105.14,104.89,104.89,8940.0,102.4085,102.4085,102.165,102.165,8940.0
2023-10-16 14:30:00,104.83,104.98,104.81,104.85,11314.0,102.1066,102.2527,102.0871,102.1261,11314.0
2023-10-16 15:00:00,104.85,105.14,104.83,105.14,11977.0,102.1261,102.4085,102.1066,102.4085,11977.0
2023-10-16 15:30:00,105.17,105.47,104.99,105.27,78219.0,102.4378,102.73,102.2624,102.5352,78219.0
2023-10-17 09:30:00,104.65,105.63,103.91,105.54,9637.0,101.9313,102.8858,101.2105,102.7981,9637.0
2023-10-17 10:00:00,105.53,106.28,105.35,106.06,13889.0,102.7884,103.5189,102.6131,103.3046,13889.0
2023-10-17 10:30:00,105.88,106.02,105.69,105.72,8739.0,103.1293,103.2657,102.9442,102.9735,8739.0
2023-10-17 11:00:00,105.67,106.05,105.64,106.05,5515.0,102.9248,103.2949,102.8955,103.2949,5515.0
2023-10-17 11:30:00,106.15,106.53,106.14,106.39,5301.0,103.3923,103.7624,103.3826,103.6261,5301.0
2023-10-17 12:00:00,106.44,106.75,106.44,106.65,10879.0,103.6748,103.9767,103.6748,103.8793,10879.0
2023-10-17 12:30:00,106.66,106.73,105.85,105.85,4747.0,103.889,103.9572,103.1001,103.1001,4747.0
2023-10-17 13:00:00,105.84,106.13,105.84,106.13,11378.0,103.0903,103.3728,103.0903,103.3728,11378.0
2023-10-17 13:30:00,106.09,106.09,105.81,105.88,10760.0,103.3339,103.3339,103.0611,103.1293,10760.0
2023-10-17 14:00:00,105.94,105.94,105.75,105.89,11351.0,103.1878,103.1878,103.0027,103.1391,11351.0
2023-10-17 14:30:00,105.87,105.92,105.54,105.68,10231.0,103.1196,103.1683,102.7981,102.9345,10231.0
2023-10-17 15:00:00,105.63,105.97,105.6,105.9,11548.0,102.8858,103.217,102.8566,103.1488,11548.0
2023-10-17 15:30:00,105.92,105.92,105.57,105.59,89930.0,103.1683,103.1683,102.8274,102.8468,89930.0
2023-10-18 09:30:00,104.08,104.08,101.34,101.9,30080.0,101.3761,101.3761,98.7073,99.2527,30080.0
2023-10-18 10:00:00,102.02,102.16,101.41,101.61,9536.0,99.3696,99.506,98.7754,98.9702,9536.0
2023-10-18 10:30:00,101.46,101.53,100.74,101.32,28979.0,98.8241,98.8923,98.1228,98.6878,28979.0
2023-10-18 11:00:00,101.37,101.87,101.25,101.58,30682.0,98.7365,99.2235,98.6196,98.941,30682.0
2023-10-18 11:30:00,101.58,101.64,101.24,101.39,10793.0,98.941,98.9995,98.6099,98.756,10793.0
2023-10-18 12:00:00,101.26,101.47,100.92,100.98,17416.0,98.6293,98.8339,98.2982,98.3566,17416.0
2023-10-18 12:30:00,101.01,101.08,100.68,100.96,20037.0,98.3858,98.454,98.0644,98.3371,20037.0
2023-10-18 13:00:00,100.9,101.56,100.82,101.33,20434.0,98.2787,98.9215,98.2008,98.6975,20434.0
2023-10-18 13:30:00,101.26,101.29,100.88,101.2,9288.0,98.6293,98.6586,98.2592,98.5709,9288.0
2023-10-18 14:00:00,101.29,101.42,100.85,100.94,16364.0,98.6586,98.7852,98.23,98.3176,16364.0
2023-10-18 14:30:00,101.04,101.1,100.45,100.6,33624.0,98.4151,98.4735,97.8404,97.9865,33624.0
2023-10-18 15:00:00,100.58,100.58,99.97,100.06,38916.0,97.967,97.967,97.3728,97.4605,38916.0
2023-10-18 15:30:00,100.09,100.31,99.88,100.06,105726.0,97.4897,97.704,97.2852,97.4605,105726.0
2023-10-19 09:30:00,99.15,99.92,98.52,99.82,27408.0,96.5742,97.3241,95.9605,97.2267,27408.0
2023-10-19 10:00:00,99.9,100.87,99.81,100.09,81974.0,97.3047,98.2495,97.217,97.4897,81974.0
2023-10-19 10:30:00,99.95,100.03,99.19,99.52,14274.0,97.3534,97.4313,96.6131,96.9345,14274.0
2023-10-19 11:00:00,99.54,100.04,99.49,99.97,11250.0,96.954,97.441,96.9053,97.3728,11250.0
2023-10-19 11:30:00,99.86,100.32,99.81,100.1,22966.0,97.2657,97.7138,97.217,97.4995,22966.0
2023-10-19 12:00:00,100.07,100.87,99.8,99.81,17379.0,97.4703,98.2495,97.2073,97.217,17379.0
2023-10-19 12:30:00,100.09,100.56,99.28,100.29,10219.0,97.4897,97.9475,96.7008,97.6845,10219.0
2023-10-19 13:00:00,100.29,100.62,99.92,99.97,13513.0,97.6845,98.006,97.3241,97.3728,13513.0
2023-10-19 13:30:00,100.15,100.16,99.31,99.42,12043.0,97.5482,97.5579,96.73,96.8371,12043.0
2023-10-19 14:00:00,99.36,99.49,98.92,99.01,8277.0,96.7787,96.9053,96.3501,96.4378,8277.0
2023-10-19 14:30:00,98.86,98.86,98.3,98.52,15455.0,96.2917,96.2917,95.7462,95.9605,15455.0
2023-10-19 15:00:00,98.54,98.65,98.02,98.2,15015.0,95.98,96.0871,95.4735,95.6488,15015.0
2023-10-19 15:30:00,98.38,98.6,98.13,98.58,67475.0,95.8242,96.0384,95.5807,96.019,67475.0
2023-10-20 09:30:00,98.56,98.7,97.87,97.92,40950.0,95.9995,96.1358,95.3274,95.3761,40950.0
2023-10-20 10:00:00,97.67,98.01,97.36,97.4,15994.0,95.1326,95.4638,94.8307,94.8696,15994.0
2023-10-20 10:30:00,97.3,97.47,96.96,97.15,73588.0,94.7722,94.9378,94.441,94.6261,73588.0
2023-10-20 11:00:00,97.16,97.31,96.74,97.0,42017.0,94.6359,94.782,94.2268,94.48,42017.0
2023-10-20 11:30:00,96.91,97.39,96.82,97.29,30712.0,94.3923,94.8599,94.3047,94.7625,30712.0
2023-10-20 12:00:00,97.21,97.33,96.85,97.19,24873.0,94.6846,94.8014,94.3339,94.6651,24873.0
2023-10-20 12:30:00,97.2,97.64,97.17,97.2,167885.0,94.6748,95.1034,94.6456,94.6748,167885.0
2023-10-20 13:00:00,97.2,97.45,96.87,97.07,112054.0,94.6748,94.9183,94.3534,94.5482,112054.0
2023-10-20 13:30:00,97.16,97.41,96.89,97.14,23610.0,94.6359,94.8794,94.3729,94.6164,23610.0
2023-10-20 14:00:00,97.24,97.25,96.75,96.84,18977.0,94.7138,94.7235,94.2365,94.3242,18977.0
2023-10-20 14:30:00,96.87,97.2,96.74,97.03,22815.0,94.3534,94.6748,94.2268,94.5092,22815.0
2023-10-20 15:00:00,97.02,97.15,96.55,96.72,30565.0,94.4995,94.6261,94.0417,94.2073,30565.0
2023-10-20 15:30:00,96.69,97.01,96.39,97.0,180169.0,94.1781,94.4897,93.8859,94.48,180169.0
2023-10-23 09:30:00,96.54,97.73,96.54,97.28,52114.0,94.032,95.191,94.032,94.7527,52114.0
2023-10-23 10:00:00,97.32,97.89,97.14,97.72,39607.0,94.7917,95.3469,94.6164,95.1813,39607.0
2023-10-23 10:30:00,97.67,97.67,97.07,97.08,14784.0,95.1326,95.1326,94.5482,94.5579,14784.0
2023-10-23 11:00:00,97.16,97.76,96.97,97.63,18219.0,94.6359,95.2203,94.4508,95.0936,18219.0
2023-10-23 11:30:00,97.61,97.83,97.57,97.66,26493.0,95.0742,95.2884,95.0352,95.1229,26493.0
2023-10-23 12:00:00,97.7,97.74,97.36,97.62,21357.0,95.1618,95.2008,94.8307,95.0839,21357.0
2023-10-23 12:30:00,97.63,97.84,97.51,97.75,24988.0,95.0936,95.2982,94.9768,95.2105,24988.0
2023-10-23 13:00:00,97.77,97.8,97.25,97.31,29703.0,95.23,95.2592,94.7235,94.782,29703.0
2023-10-23 13:30:00,97.29,97.41,97.03,97.09,19462.0,94.7625,94.8794,94.5092,94.5677,19462.0
2023-10-23 14:00:00,97.03,97.05,96.75,96.88,13444.0,94.5092,94.5287,94.2365,94.3631,13444.0
2023-10-23 14:30:00,96.9,97.45,96.86,97.27,19268.0,94.3826,94.9183,94.3436,94.743,19268.0
2023-10-23 15:00:00,97.27,97.34,96.6,96.6,18025.0,94.743,94.8112,94.0904,94.0904,18025.0
2023-10-23 15:30:00,96.63,97.07,96.54,96.91,104866.0,94.1196,94.5482,94.032,94.3923,104866.0
2023-10-24 09:30:00,97.76,98.79,96.78,97.65,18690.0,95.2203,96.2235,94.2657,95.1131,18690.0
2023-10-24 10:00:00,97.76,97.82,97.05,97.79,15827.0,95.2203,95.2787,94.5287,95.2495,15827.0
2023-10-24 10:30:00,97.78,97.78,97.43,97.63,15510.0,95.2397,95.2397,94.8988,95.0936,15510.0
2023-10-24 11:00:00,97.58,97.77,97.3,97.45,20261.0,95.0449,95.23,94.7722,94.9183,20261.0
2023-10-24 11:30:00,97.38,97.6,96.98,97.2,23354.0,94.8501,95.0644,94.4605,94.6748,23354.0
2023-10-24 12:00:00,97.31,97.52,97.18,97.35,20435.0,94.782,94.9865,94.6553,94.8209,20435.0
2023-10-24 12:30:00,97.28,97.48,97.07,97.25,12490.0,94.7527,94.9475,94.5482,94.7235,12490.0
2023-10-24 13:00:00,97.25,97.38,97.01,97.23,15521.0,94.7235,94.8501,94.4897,94.704,15521.0
2023-10-24 13:30:00,97.27,97.39,96.96,97.01,10222.0,94.743,94.8599,94.441,94.4897,10222.0
2023-10-24 14:00:00,97.01,97.22,96.99,97.22,10190.0,94.4897,94.6943,94.4703,94.6943,10190.0
2023-10-24 14:30:00,97.27,97.47,97.23,97.41,14460.0,94.743,94.9378,94.704,94.8794,14460.0
2023-10-24 15:00:00,97.41,97.45,97.19,97.24,19426.0,94.8794,94.9183,94.6651,94.7138,19426.0
2023-10-24 15:30:00,97.26,97.32,97.08,97.09,82869.0,94.7333,94.7917,94.5579,94.5677,82869.0
2023-10-25 09:30:00,96.56,97.66,95.94,96.25,54137.0,94.0514,95.1229,93.4475,93.7495,54137.0
2023-10-25 10:00:00,96.25,97.17,96.21,97.06,52593.0,93.7495,94.6456,93.7105,94.5384,52593.0
2023-10-25 10:30:00,97.03,97.86,96.96,97.45,39189.0,94.5092,95.3177,94.441,94.9183,39189.0
2023-10-25 11:00:00,97.48,97.97,97.42,97.77,74447.0,94.9475,95.4248,94.8891,95.23,74447.0
2023-10-25 11:30:00,97.67,97.78,97.18,97.34,32830.0,95.1326,95.2397,94.6553,94.8112,32830.0
2023-10-25 12:00:00,97.29,97.58,97.05,97.47,22117.0,94.7625,95.0449,94.5287,94.9378,22117.0
2023-10-25 12:30:00,97.43,97.74,97.17,97.39,25526.0,94.8988,95.2008,94.6456,94.8599,25526.0
2023-10-25 13:00:00,97.39,97.46,96.95,97.32,21017.0,94.8599,94.9281,94.4313,94.7917,21017.0
2023-10-25 13:30:00,97.32,97.32,97.02,97.25,15447.0,94.7917,94.7917,94.4995,94.7235,15447.0
2023-10-25 14:00:00,97.26,97.45,97.15,97.31,29276.0,94.7333,94.9183,94.6261,94.782,29276.0
2023-10-25 14:30:00,97.34,97.57,97.15,97.2,35332.0,94.8112,95.0352,94.6261,94.6748,35332.0
2023-10-25 15:00:00,97.06,97.13,96.84,96.87,49156.0,94.5384,94.6066,94.3242,94.3534,49156.0
2023-10-25 15:30:00,96.88,97.02,96.5,96.52,155805.0,94.3631,94.4995,93.993,94.0125,155805.0
2023-10-26 09:30:00,97.53,98.15,96.72,97.7,24017.0,94.9962,95.6001,94.2073,95.1618,24017.0
2023-10-26 10:00:00,97.69,97.93,97.15,97.52,25375.0,95.1521,95.3858,94.6261,94.9865,25375.0
2023-10-26 10:30:00,97.52,98.25,97.06,98.05,50199.0,94.9865,95.6975,94.5384,95.5027,50199.0
2023-10-26 11:00:00,98.03,98.14,97.6,97.89,53141.0,95.4832,95.5904,95.0644,95.3469,53141.0
2023-10-26 11:30:00,97.79,97.95,97.37,97.44,11703.0,95.2495,95.4053,94.8404,94.9086,11703.0
2023-10-26 12:00:00,97.36,97.49,97.22,97.47,10698.0,94.8307,94.9573,94.6943,94.9378,10698.0
2023-10-26 12:30:00,97.45,97.5,97.11,97.11,12396.0,94.9183,94.967,94.5871,94.5871,12396.0
2023-10-26 13:00:00,97.15,97.5,97.15,97.36,11672.0,94.6261,94.967,94.6261,94.8307,11672.0
2023-10-26 13:30:00,97.34,97.52,97.25,97.5,26131.0,94.8112,94.9865,94.7235,94.967,26131.0
2023-10-26 14:00:00,97.52,97.77,97.29,97.77,12684.0,94.9865,95.23,94.7625,95.23,12684.0
2023-10-26 14:30:00,97.75,98.02,97.66,98.02,16940.0,95.2105,95.4735,95.1229,95.4735,16940.0
2023-10-26 15:00:00,98.0,98.08,97.77,97.94,50859.0,95.454,95.5319,95.23,95.3956,50859.0
2023-10-26 15:30:00,97.89,97.93,97.19,97.25,191337.0,95.3469,95.3858,94.6651,94.7235,191337.0
2023-10-27 09:30:00,97.12,97.61,96.91,97.42,25047.0,94.5969,95.0742,94.3923,94.8891,25047.0
2023-10-27 10:00:00,97.29,97.6,96.96,97.34,16724.0,94.7625,95.0644,94.441,94.8112,16724.0
2023-10-27 10:30:00,97.43,97.99,97.32,97.87,19571.0,94.8988,95.4443,94.7917,95.3274,19571.0
2023-10-27 11:00:00,97.91,98.44,97.71,98.31,29061.0,95.3664,95.8826,95.1716,95.756,29061.0
2023-10-27 11:30:00,98.34,98.34,98.01,98.13,15531.0,95.7852,95.7852,95.4638,95.5807,15531.0
2023-10-27 12:00:00,98.13,98.16,97.79,97.87,22593.0,95.5807,95.6099,95.2495,95.3274,22593.0
2023-10-27 12:30:00,97.76,97.88,97.57,97.65,8341.0,95.2203,95.3371,95.0352,95.1131,8341.0
2023-10-27 13:00:00,97.66,97.78,97.32,97.54,14307.0,95.1229,95.2397,94.7917,95.006,14307.0
2023-10-27 13:30:00,97.54,97.67,97.32,97.49,15548.0,95.006,95.1326,94.7917,94.9573,15548.0
2023-10-27 14:00:00,97.45,97.45,97.17,97.28,21521.0,94.9183,94.9183,94.6456,94.7527,21521.0
2023-10-27 14:30:00,97.26,97.62,97.0,97.0,27295.0,94.7333,95.0839,94.48,94.48,27295.0
2023-10-27 15:00:00,97.03,97.48,96.9,97.45,17281.0,94.5092,94.9475,94.3826,94.9183,17281.0
2023-10-27 15:30:00,97.45,97.48,96.91,97.47,153734.0,94.9183,94.9475,94.3923,94.9378,153734.0
2023-10-30 09:30:00,98.23,98.76,96.92,97.16,78438.0,95.6781,96.1943,94.4021,94.6359,78438.0
2023-10-30 10:00:00,96.98,97.12,96.47,96.75,44021.0,94.4605,94.5969,93.9638,94.2365,44021.0
2023-10-30 10:30:00,96.71,97.48,96.63,97.41,23771.0,94.1975,94.9475,94.1196,94.8794,23771.0
2023-10-30 11:00:00,97.43,97.5,97.25,97.4,25476.0,94.8988,94.967,94.7235,94.8696,25476.0
2023-10-30 11:30:00,97.4,97.93,97.39,97.88,53520.0,94.8696,95.3858,94.8599,95.3371,53520.0
2023-10-30 12:00:00,97.88,98.13,97.78,97.99,73736.0,95.3371,95.5807,95.2397,95.4443,73736.0
2023-10-30 12:30:00,97.98,98.07,97.76,97.87,32633.0,95.4345,95.5222,95.2203,95.3274,32633.0
2023-10-30 13:00:00,97.92,98.42,97.81,98.32,33215.0,95.3761,95.8631,95.269,95.7657,33215.0
2023-10-30 13:30:00,98.4,98.7,98.23,98.38,51842.0,95.8436,96.1358,95.6781,95.8242,51842.0
2023-10-30 14:00:00,98.4,98.4,97.83,97.97,20308.0,95.8436,95.8436,95.2884,95.4248,20308.0
2023-10-30 14:30:00,97.99,98.12,97.57,97.65,24639.0,95.4443,95.5709,95.0352,95.1131,24639.0
2023-10-30 15:00:00,97.66,97.94,97.56,97.63,41858.0,95.1229,95.3956,95.0255,95.0936,41858.0
2023-10-30 15:30:00,97.63,98.07,97.56,97.74,163708.0,95.0936,95.5222,95.0255,95.2008,163708.0
2023-10-31 09:30:00,102.13,104.99,95.97,98.31,193052.0,99.4767,102.2624,93.4768,95.756,193052.0
2023-10-31 10:00:00,98.52,99.12,96.8,97.31,166640.0,95.9605,96.5449,94.2852,94.782,166640.0
2023-10-31 10:30:00,97.31,97.78,96.98,97.75,96531.0,94.782,95.2397,94.4605,95.2105,96531.0
2023-10-31 11:00:00,97.75,98.41,97.5,98.09,44050.0,95.2105,95.8534,94.967,95.5417,44050.0
2023-10-31 11:30:00,98.04,98.66,97.91,98.66,44092.0,95.493,96.0969,95.3664,96.0969,44092.0
2023-10-31 12:00:00,98.71,99.03,98.55,98.75,29091.0,96.1456,96.4573,95.9897,96.1845,29091.0
2023-10-31 12:30:00,98.85,99.19,98.72,99.03,50081.0,96.2819,96.6131,96.1553,96.4573,50081.0
2023-10-31 13:00:00,99.03,99.35,98.67,98.81,27928.0,96.4573,96.769,96.1066,96.243,27928.0
2023-10-31 13:30:00,98.81,99.03,98.59,98.99,39292.0,96.243,96.4573,96.0287,96.4183,39292.0
2023-10-31 14:00:00,98.99,98.99,98.44,98.44,30150.0,96.4183,96.4183,95.8826,95.8826,30150.0
2023-10-31 14:30:00,98.4,98.76,98.35,98.65,78010.0,95.8436,96.1943,95.7949,96.0871,78010.0
2023-10-31 15:00:00,98.66,98.82,98.46,98.48,49180.0,96.0969,96.2527,95.9021,95.9216,49180.0
2023-10-31 15:30:00,98.48,98.57,97.84,98.34,230519.0,95.9216,96.0092,95.2982,95.7852,230519.0
2023-11-01 09:30:00,98.59,100.25,98.29,99.45,42453.0,96.0287,97.6456,95.7365,96.8664,42453.0
2023-11-01 10:00:00,99.59,99.82,98.12,98.7,36523.0,97.0027,97.2267,95.5709,96.1358,36523.0
2023-11-01 10:30:00,98.67,99.0,98.15,98.29,58140.0,96.1066,96.428,95.6001,95.7365,58140.0
2023-11-01 11:00:00,98.2,98.2,97.52,98.1,34923.0,95.6488,95.6488,94.9865,95.5514,34923.0
2023-11-01 11:30:00,98.18,98.3,97.25,97.72,45375.0,95.6294,95.7462,94.7235,95.1813,45375.0
2023-11-01 12:00:00,97.66,97.85,97.22,97.44,49159.0,95.1229,95.3079,94.6943,94.9086,49159.0
2023-11-01 12:30:00,97.39,97.59,97.1,97.31,34365.0,94.8599,95.0547,94.5774,94.782,34365.0
2023-11-01 13:00:00,97.36,98.1,97.26,97.62,23981.0,94.8307,95.5514,94.7333,95.0839,23981.0
2023-11-01 13:30:00,97.6,98.07,97.58,97.95,13257.0,95.0644,95.5222,95.0449,95.4053,13257.0
2023-11-01 14:00:00,98.03,98.17,97.85,98.09,25485.0,95.4832,95.6196,95.3079,95.5417,25485.0
2023-11-01 14:30:00,98.13,98.48,97.91,98.24,38083.0,95.5807,95.9216,95.3664,95.6878,38083.0
2023-11-01 15:00:00,98.31,99.05,98.31,98.88,39122.0,95.756,96.4767,95.756,96.3112,39122.0
2023-11-01 15:30:00,98.87,99.46,98.81,98.93,150120.0,96.3014,96.8761,96.243,96.3599,150120.0
2023-11-02 09:30:00,100.38,101.2,98.84,99.21,33478.0,97.7722,98.5709,96.2722,96.6326,33478.0
2023-11-02 10:00:00,99.19,99.67,98.62,98.9,24565.0,96.6131,97.0806,96.0579,96.3306,24565.0
2023-11-02 10:30:00,98.94,99.13,98.58,99.06,67562.0,96.3696,96.5547,96.019,96.4865,67562.0
2023-11-02 11:00:00,99.1,99.21,98.77,98.77,12254.0,96.5255,96.6326,96.204,96.204,12254.0
2023-11-02 11:30:00,98.77,98.81,98.35,98.36,19622.0,96.204,96.243,95.7949,95.8047,19622.0
2023-11-02 12:00:00,98.31,98.43,98.21,98.34,14965.0,95.756,95.8729,95.6586,95.7852,14965.0
2023-11-02 12:30:00,98.45,98.51,98.22,98.51,23742.0,95.8923,95.9508,95.6683,95.9508,23742.0
2023-11-02 13:00:00,98.48,98.91,98.48,98.73,9401.0,95.9216,96.3404,95.9216,96.1651,9401.0
2023-11-02 13:30:00,98.76,99.08,98.76,99.05,9998.0,96.1943,96.506,96.1943,96.4767,9998.0
2023-11-02 14:00:00,99.02,99.02,98.6,98.72,18504.0,96.4475,96.4475,96.0384,96.1553,18504.0
2023-11-02 14:30:00,98.75,99.17,98.7,99.1,17035.0,96.1845,96.5936,96.1358,96.5255,17035.0
2023-11-02 15:00:00,99.1,99.15,98.83,98.95,22499.0,96.5255,96.5742,96.2625,96.3793,22499.0
2023-11-02 15:30:00,98.92,99.41,98.86,99.19,103684.0,96.3501,96.8274,96.2917,96.6131,103684.0
2023-11-03 09:30:00,100.84,102.22,100.29,102.21,39584.0,98.2202,99.5644,97.6845,99.5547,39584.0
2023-11-03 10:00:00,102.2,102.33,101.72,101.91,19811.0,99.5449,99.6715,99.0774,99.2624,19811.0
2023-11-03 10:30:00,101.84,102.03,101.68,102.03,31163.0,99.1943,99.3793,99.0384,99.3793,31163.0
2023-11-03 11:00:00,102.09,102.1,101.68,101.73,35149.0,99.4378,99.4475,99.0384,99.0871,35149.0
2023-11-03 11:30:00,101.7,102.02,101.68,101.94,19866.0,99.0579,99.3696,99.0384,99.2917,19866.0
2023-11-03 12:00:00,101.92,102.02,101.68,101.75,16359.0,99.2722,99.3696,99.0384,99.1066,16359.0
2023-11-03 12:30:00,101.76,101.9,101.71,101.84,12664.0,99.1163,99.2527,99.0676,99.1943,12664.0
2023-11-03 13:00:00,101.9,101.9,101.74,101.87,10248.0,99.2527,99.2527,99.0969,99.2235,10248.0
2023-11-03 13:30:00,101.91,102.02,101.89,101.98,20608.0,99.2624,99.3696,99.243,99.3306,20608.0
2023-11-03 14:00:00,101.98,102.02,101.86,101.93,24673.0,99.3306,99.3696,99.2137,99.2819,24673.0
2023-11-03 14:30:00,101.95,102.18,101.93,102.17,23730.0,99.3014,99.5254,99.2819,99.5157,23730.0
2023-11-03 15:00:00,102.15,102.2,101.94,101.98,14437.0,99.4962,99.5449,99.2917,99.3306,14437.0
2023-11-03 15:30:00,101.98,101.98,101.64,101.89,118559.0,99.3306,99.3306,98.9995,99.243,118559.0
2023-11-06 09:30:00,101.9,102.35,101.49,101.92,38299.0,99.2527,99.691,98.8534,99.2722,38299.0
2023-11-06 10:00:00,101.84,101.88,101.58,101.74,22415.0,99.1943,99.2332,98.941,99.0969,22415.0
2023-11-06 10:30:00,101.73,101.95,101.68,101.77,13796.0,99.0871,99.3014,99.0384,99.1261,13796.0
2023-11-06 11:00:00,101.69,101.97,101.65,101.7,21911.0,99.0482,99.3209,99.0092,99.0579,21911.0
2023-11-06 11:30:00,101.73,101.94,101.52,101.94,38101.0,99.0871,99.2917,98.8826,99.2917,38101.0
2023-11-06 12:00:00,101.92,101.99,101.73,101.89,9158.0,99.2722,99.3404,99.0871,99.243,9158.0
2023-11-06 12:30:00,101.91,101.97,101.73,101.84,16804.0,99.2624,99.3209,99.0871,99.1943,16804.0
2023-11-06 13:00:00,101.85,101.86,101.6,101.78,26881.0,99.204,99.2137,98.9605,99.1358,26881.0
2023-11-06 13:30:00,101.75,101.89,101.43,101.56,20873.0,99.1066,99.243,98.7949,98.9215,20873.0
2023-11-06 14:00:00,101.58,101.77,101.5,101.63,57460.0,98.941,99.1261,98.8631,98.9897,57460.0
2023-11-06 14:30:00,101.63,101.91,101.62,101.8,26488.0,98.9897,99.2624,98.98,99.1553,26488.0
2023-11-06 15:00:00,101.82,101.86,101.61,101.74,45569.0,99.1748,99.2137,98.9702,99.0969,45569.0
2023-11-06 15:30:00,101.73,101.89,101.68,101.73,130092.0,99.0871,99.243,99.0384,99.0871,130092.0
2023-11-07 09:30:00,101.16,101.59,100.22,101.25,13755.0,98.5319,98.9508,97.6164,98.6196,13755.0
2023-11-07 10:00:00,101.18,101.71,101.18,101.31,20084.0,98.5514,99.0676,98.5514,98.678,20084.0
2023-11-07 10:30:00,101.31,101.9,101.22,101.78,13133.0,98.678,99.2527,98.5904,99.1358,13133.0
2023-11-07 11:00:00,101.66,101.8,101.2,101.24,12936.0,99.0189,99.1553,98.5709,98.6099,12936.0
2023-11-07 11:30:00,101.24,101.41,101.15,101.41,7842.0,98.6099,98.7754,98.5222,98.7754,7842.0
2023-11-07 12:00:00,101.26,101.26,100.97,101.05,7179.0,98.6293,98.6293,98.3469,98.4248,7179.0
2023-11-07 12:30:00,101.05,101.25,100.96,101.19,10716.0,98.4248,98.6196,98.3371,98.5612,10716.0
2023-11-07 13:00:00,101.15,101.32,101.14,101.18,10061.0,98.5222,98.6878,98.5125,98.5514,10061.0
2023-11-07 13:30:00,101.16,101.25,100.96,100.99,12755.0,98.5319,98.6196,98.3371,98.3663,12755.0
2023-11-07 14:00:00,101.01,101.51,101.0,101.32,17751.0,98.3858,98.8728,98.3761,98.6878,17751.0
2023-11-07 14:30:00,101.27,101.38,101.15,101.24,13031.0,98.6391,98.7462,98.5222,98.6099,13031.0
2023-11-07 15:00:00,101.27,101.37,101.23,101.31,18074.0,98.6391,98.7365,98.6001,98.678,18074.0
2023-11-07 15:30:00,101.29,101.52,101.25,101.4,76299.0,98.6586,98.8826,98.6196,98.7657,76299.0
2023-11-08 09:30:00,101.89,102.5,101.7,102.26,24071.0,99.243,99.8371,99.0579,99.6034,24071.0
2023-11-08 10:00:00,102.24,102.39,102.07,102.33,34009.0,99.5839,99.73,99.4183,99.6715,34009.0
2023-11-08 10:30:00,102.46,102.74,102.26,102.26,44819.0,99.7982,100.0709,99.6034,99.6034,44819.0
2023-11-08 11:00:00,102.33,102.64,102.13,102.26,13183.0,99.6715,99.9735,99.4767,99.6034,13183.0
2023-11-08 11:30:00,102.18,102.47,102.08,102.27,22767.0,99.5254,99.8079,99.428,99.6131,22767.0
2023-11-08 12:00:00,102.28,102.31,101.73,101.92,42264.0,99.6228,99.6521,99.0871,99.2722,42264.0
2023-11-08 12:30:00,101.92,102.01,101.52,101.7,53470.0,99.2722,99.3599,98.8826,99.0579,53470.0
2023-11-08 13:00:00,101.7,102.2,101.69,101.99,16639.0,99.0579,99.5449,99.0482,99.3404,16639.0
2023-11-08 13:30:00,102.06,102.12,101.98,102.12,6402.0,99.4086,99.467,99.3306,99.467,6402.0
2023-11-08 14:00:00,102.11,102.25,101.99,102.03,30000.0,99.4573,99.5936,99.3404,99.3793,30000.0
2023-11-08 14:30:00,102.03,102.3,102.03,102.21,35232.0,99.3793,99.6423,99.3793,99.5547,35232.0
2023-11-08 15:00:00,102.23,102.35,102.08,102.27,16641.0,99.5741,99.691,99.428,99.6131,16641.0
2023-11-08 15:30:00,102.27,102.5,102.03,102.05,105104.0,99.6131,99.8371,99.3793,99.3988,105104.0
2023-11-09 09:30:00,102.44,102.87,101.81,102.06,16141.0,99.7787,100.1975,99.165,99.4086,16141.0
2023-11-09 10:00:00,102.15,102.21,101.57,101.72,24915.0,99.4962,99.5547,98.9313,99.0774,24915.0
2023-11-09 10:30:00,101.84,102.32,101.62,102.26,21405.0,99.1943,99.6618,98.98,99.6034,21405.0
2023-11-09 11:00:00,102.27,102.65,102.26,102.35,7309.0,99.6131,99.9832,99.6034,99.691,7309.0
2023-11-09 11:30:00,102.39,102.71,102.32,102.65,10798.0,99.73,100.0417,99.6618,99.9832,10798.0
2023-11-09 12:00:00,102.67,102.75,102.45,102.45,9195.0,100.0027,100.0806,99.7884,99.7884,9195.0
2023-11-09 12:30:00,102.52,102.57,102.44,102.53,5369.0,99.8566,99.9053,99.7787,99.8663,5369.0
2023-11-09 13:00:00,102.56,102.56,101.86,102.14,26219.0,99.8956,99.8956,99.2137,99.4865,26219.0
2023-11-09 13:30:00,102.07,102.22,101.72,101.72,27416.0,99.4183,99.5644,99.0774,99.0774,27416.0
2023-11-09 14:00:00,101.71,101.71,101.11,101.51,27913.0,99.0676,99.0676,98.4832,98.8728,27913.0
2023-11-09 14:30:00,101.63,101.7,101.3,101.42,27059.0,98.9897,99.0579,98.6683,98.7852,27059.0
2023-11-09 15:00:00,101.37,101.49,101.28,101.29,14959.0,98.7365,98.8534,98.6488,98.6586,14959.0
2023-11-09 15:30:00,101.29,101.42,101.12,101.15,56942.0,98.6586,98.7852,98.493,98.5222,56942.0
2023-11-10 09:30:00,102.05,102.22,101.52,101.8,19140.0,99.3988,99.5644,98.8826,99.1553,19140.0
2023-11-10 10:00:00,101.73,101.93,101.52,101.52,11196.0,99.0871,99.2819,98.8826,98.8826,11196.0
2023-11-10 10:30:00,101.51,101.89,101.44,101.79,13094.0,98.8728,99.243,98.8047,99.1456,13094.0
2023-11-10 11:00:00,101.9,102.59,101.88,102.52,16956.0,99.2527,99.9248,99.2332,99.8566,16956.0
2023-11-10 11:30:00,102.47,102.78,102.27,102.66,21053.0,99.8079,100.1098,99.6131,99.993,21053.0
2023-11-10 12:00:00,102.66,102.98,102.24,102.54,40701.0,99.993,100.3047,99.5839,99.8761,40701.0
2023-11-10 12:30:00,102.54,102.91,102.53,102.87,14482.0,99.8761,100.2365,99.8663,100.1975,14482.0
2023-11-10 13:00:00,102.93,102.98,102.67,102.94,25902.0,100.2559,100.3047,100.0027,100.2657,25902.0
2023-11-10 13:30:00,102.86,103.01,102.82,102.96,15299.0,100.1878,100.3339,100.1488,100.2852,15299.0
2023-11-10 14:00:00,103.0,103.0,102.88,102.94,22863.0,100.3241,100.3241,100.2072,100.2657,22863.0
2023-11-10 14:30:00,102.92,102.99,102.82,102.93,12373.0,100.2462,100.3144,100.1488,100.2559,12373.0
2023-11-10 15:00:00,102.95,103.4,102.85,103.4,35949.0,100.2754,100.7137,100.178,100.7137,35949.0
2023-11-10 15:30:00,103.31,103.67,103.26,103.5,61772.0,100.6261,100.9767,100.5774,100.8111,61772.0
2023-11-13 09:30:00,102.75,103.28,102.64,102.68,12000.0,100.0806,100.5969,99.9735,100.0124,12000.0
2023-11-13 10:00:00,102.5,102.73,102.27,102.53,36676.0,99.8371,100.0611,99.6131,99.8663,36676.0
2023-11-13 10:30:00,102.47,102.8,102.14,102.59,31798.0,99.8079,100.1293,99.4865,99.9248,31798.0
2023-11-13 11:00:00,102.66,102.96,102.43,102.9,14984.0,99.993,100.2852,99.7689,100.2267,14984.0
2023-11-13 11:30:00,102.95,103.15,102.89,103.12,10510.0,100.2754,100.4702,100.217,100.441,10510.0
2023-11-13 12:00:00,103.03,103.09,102.91,103.06,7675.0,100.3534,100.4118,100.2365,100.3826,7675.0
2023-11-13 12:30:00,103.0,103.02,102.82,103.02,10063.0,100.3241,100.3436,100.1488,100.3436,10063.0
2023-11-13 13:00:00,103.0,103.08,102.78,102.95,13872.0,100.3241,100.4021,100.1098,100.2754,13872.0
2023-11-13 13:30:00,102.95,103.13,102.93,103.01,18086.0,100.2754,100.4508,100.2559,100.3339,18086.0
2023-11-13 14:00:00,103.01,103.14,102.91,103.01,27715.0,100.3339,100.4605,100.2365,100.3339,27715.0
2023-11-13 14:30:00,102.98,103.2,102.93,102.98,27893.0,100.3047,100.5189,100.2559,100.3047,27893.0
2023-11-13 15:00:00,102.93,103.4,102.93,103.34,31023.0,100.2559,100.7137,100.2559,100.6553,31023.0
2023-11-13 15:30:00,103.33,103.41,103.22,103.27,87585.0,100.6456,100.7235,100.5384,100.5871,87585.0
2023-11-14 09:30:00,105.29,105.34,104.27,104.5,123666.0,102.5546,102.6033,101.5611,101.7852,123666.0
2023-11-14 10:00:00,104.39,105.29,104.39,105.15,108029.0,101.678,102.5546,101.678,102.4183,108029.0
2023-11-14 10:30:00,105.12,105.41,104.9,105.02,113504.0,102.3891,102.6715,102.1748,102.2917,113504.0
2023-11-14 11:00:00,105.02,105.44,105.01,105.2,90836.0,102.2917,102.7007,102.2819,102.467,90836.0
2023-11-14 11:30:00,105.2,105.53,105.12,105.23,19044.0,102.467,102.7884,102.3891,102.4962,19044.0
2023-11-14 12:00:00,105.3,105.39,105.01,105.39,16354.0,102.5644,102.652,102.2819,102.652,16354.0
2023-11-14 12:30:00,105.38,105.45,105.18,105.33,9558.0,102.6423,102.7105,102.4475,102.5936,9558.0
2023-11-14 13:00:00,105.2,105.46,105.19,105.39,11168.0,102.467,102.7202,102.4572,102.652,11168.0
2023-11-14 13:30:00,105.4,105.91,105.39,105.91,19705.0,102.6618,103.1585,102.652,103.1585,19705.0
2023-11-14 14:00:00,105.89,105.89,105.5,105.75,10124.0,103.1391,103.1391,102.7592,103.0027,10124.0
2023-11-14 14:30:00,105.87,106.17,105.86,106.14,11388.0,103.1196,103.4118,103.1098,103.3826,11388.0
2023-11-14 15:00:00,106.17,106.31,106.09,106.2,14831.0,103.4118,103.5481,103.3339,103.441,14831.0
2023-11-14 15:30:00,106.16,106.27,105.8,105.93,80785.0,103.402,103.5092,103.0514,103.178,80785.0
2023-11-15 09:30:00,106.38,106.72,105.65,106.41,43057.0,103.6163,103.9475,102.9053,103.6455,43057.0
2023-11-15 10:00:00,106.51,107.13,106.5,107.07,13985.0,103.7429,104.3468,103.7332,104.2884,13985.0
2023-11-15 10:30:00,107.06,107.28,106.95,107.23,14509.0,104.2787,104.4929,104.1715,104.4442,14509.0
2023-11-15 11:00:00,107.18,107.37,107.04,107.35,16231.0,104.3955,104.5806,104.2592,104.5611,16231.0
2023-11-15 11:30:00,107.33,107.38,106.72,107.08,17012.0,104.5416,104.5903,103.9475,104.2981,17012.0
2023-11-15 12:00:00,107.08,107.09,106.91,107.01,8339.0,104.2981,104.3079,104.1326,104.23,8339.0
2023-11-15 12:30:00,107.05,107.24,106.91,107.1,13705.0,104.2689,104.454,104.1326,104.3176,13705.0
2023-11-15 13:00:00,107.09,107.09,106.77,106.93,16429.0,104.3079,104.3079,103.9962,104.152,16429.0
2023-11-15 13:30:00,106.97,107.18,106.97,107.05,45360.0,104.191,104.3955,104.191,104.2689,45360.0
2023-11-15 14:00:00,107.03,107.16,106.79,107.05,19480.0,104.2494,104.3761,104.0157,104.2689,19480.0
2023-11-15 14:30:00,107.08,107.21,107.07,107.16,12273.0,104.2981,104.4248,104.2884,104.3761,12273.0
2023-11-15 15:00:00,107.14,107.21,106.75,106.89,23609.0,104.3566,104.4248,103.9767,104.1131,23609.0
2023-11-15 15:30:00,106.82,106.93,106.54,106.65,126209.0,104.0449,104.152,103.7722,103.8793,126209.0
2023-11-16 09:30:00,106.61,107.35,106.51,106.62,12288.0,103.8403,104.5611,103.7429,103.8501,12288.0
2023-11-16 10:00:00,106.63,106.71,106.3,106.37,7229.0,103.8598,103.9377,103.5384,103.6066,7229.0
2023-11-16 10:30:00,106.38,106.63,106.14,106.58,18163.0,103.6163,103.8598,103.3826,103.8111,18163.0
2023-11-16 11:00:00,106.62,106.66,106.0,106.01,6998.0,103.8501,103.889,103.2462,103.2559,6998.0
2023-11-16 11:30:00,106.01,106.32,106.0,106.24,22190.0,103.2559,103.5579,103.2462,103.48,22190.0
2023-11-16 12:00:00,106.23,106.51,106.21,106.38,6244.0,103.4702,103.7429,103.4507,103.6163,6244.0
2023-11-16 12:30:00,106.41,106.74,106.35,106.55,11163.0,103.6455,103.967,103.5871,103.7819,11163.0
2023-11-16 13:00:00,106.55,106.57,106.17,106.38,15081.0,103.7819,103.8014,103.4118,103.6163,15081.0
2023-11-16 13:30:00,106.37,106.41,106.23,106.34,6302.0,103.6066,103.6455,103.4702,103.5774,6302.0
2023-11-16 14:00:00,106.32,106.47,106.29,106.4,7598.0,103.5579,103.704,103.5287,103.6358,7598.0
2023-11-16 14:30:00,106.38,106.64,106.37,106.47,19361.0,103.6163,103.8696,103.6066,103.704,19361.0
2023-11-16 15:00:00,106.5,106.5,106.06,106.11,25088.0,103.7332,103.7332,103.3046,103.3533,25088.0
2023-11-16 15:30:00,106.04,106.14,105.76,105.95,42016.0,103.2852,103.3826,103.0124,103.1975,42016.0
2023-11-17 09:30:00,106.96,106.96,106.1,106.31,20804.0,104.1813,104.1813,103.3436,103.5481,20804.0
2023-11-17 10:00:00,106.25,106.57,106.06,106.36,7450.0,103.4897,103.8014,103.3046,103.5968,7450.0
2023-11-17 10:30:00,106.41,106.42,106.2,106.2,8169.0,103.6455,103.6553,103.441,103.441,8169.0
2023-11-17 11:00:00,106.23,106.3,105.78,105.78,7230.0,103.4702,103.5384,103.0319,103.0319,7230.0
2023-11-17 11:30:00,105.82,105.87,105.53,105.61,8176.0,103.0709,103.1196,102.7884,102.8663,8176.0
2023-11-17 12:00:00,105.61,105.91,105.52,105.77,13293.0,102.8663,103.1585,102.7787,103.0222,13293.0
2023-11-17 12:30:00,105.69,105.72,105.56,105.59,8705.0,102.9442,102.9735,102.8176,102.8468,8705.0
2023-11-17 13:00:00,105.62,105.84,105.5,105.83,7355.0,102.8761,103.0903,102.7592,103.0806,7355.0
2023-11-17 13:30:00,105.83,106.02,105.7,105.97,5209.0,103.0806,103.2657,102.954,103.217,5209.0
2023-11-17 14:00:00,105.93,106.09,105.79,105.81,12061.0,103.178,103.3339,103.0416,103.0611,12061.0
2023-11-17 14:30:00,105.81,106.0,105.76,105.87,12968.0,103.0611,103.2462,103.0124,103.1196,12968.0
2023-11-17 15:00:00,105.85,106.17,105.79,106.17,11805.0,103.1001,103.4118,103.0416,103.4118,11805.0
2023-11-17 15:30:00,106.23,106.41,106.05,106.38,50497.0,103.4702,103.6455,103.2949,103.6163,50497.0
2023-11-20 09:30:00,106.27,106.47,104.93,105.15,16223.0,103.5092,103.704,102.204,102.4183,16223.0
2023-11-20 10:00:00,105.23,105.81,104.62,105.48,24834.0,102.4962,103.0611,101.902,102.7397,24834.0
2023-11-20 10:30:00,105.56,105.72,105.4,105.52,8866.0,102.8176,102.9735,102.6618,102.7787,8866.0
2023-11-20 11:00:00,105.43,105.56,105.28,105.39,11525.0,102.691,102.8176,102.5449,102.652,11525.0
2023-11-20 11:30:00,105.46,105.53,105.19,105.22,10862.0,102.7202,102.7884,102.4572,102.4865,10862.0
2023-11-20 12:00:00,105.22,105.34,105.12,105.23,7483.0,102.4865,102.6033,102.3891,102.4962,7483.0
2023-11-20 12:30:00,105.16,105.53,105.16,105.32,10584.0,102.428,102.7884,102.428,102.5839,10584.0
2023-11-20 13:00:00,105.3,105.96,105.29,105.84,20525.0,102.5644,103.2072,102.5546,103.0903,20525.0
2023-11-20 13:30:00,105.85,105.96,105.73,105.83,8154.0,103.1001,103.2072,102.9832,103.0806,8154.0
2023-11-20 14:00:00,105.83,105.92,105.54,105.54,13686.0,103.0806,103.1683,102.7981,102.7981,13686.0
2023-11-20 14:30:00,105.6,105.85,105.57,105.67,10116.0,102.8566,103.1001,102.8274,102.9248,10116.0
2023-11-20 15:00:00,105.71,105.94,105.64,105.91,7900.0,102.9637,103.1878,102.8955,103.1585,7900.0
2023-11-20 15:30:00,105.9,105.92,105.49,105.74,42477.0,103.1488,103.1683,102.7494,102.9929,42477.0
2023-11-21 09:30:00,105.52,105.62,104.9,105.05,36068.0,102.7787,102.8761,102.1748,102.3209,36068.0
2023-11-21 10:00:00,105.02,105.57,105.01,105.17,22507.0,102.2917,102.8274,102.2819,102.4378,22507.0
2023-11-21 10:30:00,105.19,105.19,104.52,104.73,21939.0,102.4572,102.4572,101.8046,102.0092,21939.0
2023-11-21 11:00:00,104.71,104.86,104.4,104.65,19796.0,101.9897,102.1358,101.6878,101.9313,19796.0
2023-11-21 11:30:00,104.73,104.89,104.59,104.69,14169.0,102.0092,102.165,101.8728,101.9702,14169.0
2023-11-21 12:00:00,104.67,104.96,104.67,104.76,17498.0,101.9507,102.2332,101.9507,102.0384,17498.0
2023-11-21 12:30:00,104.8,104.86,104.73,104.83,15126.0,102.0774,102.1358,102.0092,102.1066,15126.0
2023-11-21 13:00:00,104.79,104.79,104.5,104.59,19307.0,102.0676,102.0676,101.7852,101.8728,19307.0
2023-11-21 13:30:00,104.59,104.67,104.5,104.53,13787.0,101.8728,101.9507,101.7852,101.8144,13787.0
2023-11-21 14:00:00,104.47,104.57,104.28,104.4,22637.0,101.7559,101.8533,101.5709,101.6878,22637.0
2023-11-21 14:30:00,104.43,104.45,104.17,104.27,17097.0,101.717,101.7365,101.4637,101.5611,17097.0
2023-11-21 15:00:00,104.27,104.4,104.02,104.09,34716.0,101.5611,101.6878,101.3176,101.3858,34716.0
2023-11-21 15:30:00,104.08,104.17,103.85,104.13,126051.0,101.3761,101.4637,101.152,101.4248,126051.0
2023-11-22 09:30:00,104.67,105.06,104.24,104.5,17741.0,101.9507,102.3306,101.5319,101.7852,17741.0
2023-11-22 10:00:00,104.33,104.67,104.26,104.64,9373.0,101.6196,101.9507,101.5514,101.9215,9373.0
2023-11-22 10:30:00,104.73,104.76,104.44,104.62,7483.0,102.0092,102.0384,101.7267,101.902,7483.0
2023-11-22 11:00:00,104.59,105.08,104.53,104.81,10986.0,101.8728,102.3501,101.8144,102.0871,10986.0
2023-11-22 11:30:00,104.85,105.25,104.85,105.25,9087.0,102.1261,102.5157,102.1261,102.5157,9087.0
2023-11-22 12:00:00,105.28,105.36,104.81,104.82,6727.0,102.5449,102.6228,102.0871,102.0968,6727.0
2023-11-22 12:30:00,104.81,104.85,104.5,104.83,11465.0,102.0871,102.1261,101.7852,102.1066,11465.0
2023-11-22 13:00:00,104.81,104.87,104.74,104.87,5983.0,102.0871,102.1455,102.0189,102.1455,5983.0
2023-11-22 13:30:00,104.81,105.16,104.69,105.05,25229.0,102.0871,102.428,101.9702,102.3209,25229.0
2023-11-22 14:00:00,105.1,105.14,104.77,104.88,11392.0,102.3696,102.4085,102.0481,102.1553,11392.0
2023-11-22 14:30:00,104.86,104.97,104.57,104.89,10055.0,102.1358,102.243,101.8533,102.165,10055.0
2023-11-22 15:00:00,104.8,104.9,104.65,104.77,13244.0,102.0774,102.1748,101.9313,102.0481,13244.0
2023-11-22 15:30:00,104.76,104.94,104.6,104.66,53670.0,102.0384,102.2137,101.8826,101.941,53670.0
2023-11-24 09:30:00,104.91,105.09,104.39,104.95,7570.0,102.1845,102.3598,101.678,102.2235,7570.0
2023-11-24 10:00:00,104.9,105.05,104.68,104.88,17183.0,102.1748,102.3209,101.9605,102.1553,17183.0
2023-11-24 10:30:00,104.92,105.2,104.77,105.01,12187.0,102.1943,102.467,102.0481,102.2819,12187.0
2023-11-24 11:00:00,104.97,104.98,104.76,104.84,6439.0,102.243,102.2527,102.0384,102.1163,6439.0
2023-11-24 11:30:00,104.86,104.88,104.68,104.83,6652.0,102.1358,102.1553,101.9605,102.1066,6652.0
2023-11-24 12:00:00,104.91,105.0,104.64,104.65,17708.0,102.1845,102.2722,101.9215,101.9313,17708.0
2023-11-24 12:30:00,104.67,105.1,104.67,105.03,37196.0,101.9507,102.3696,101.9507,102.3014,37196.0
2023-11-27 09:30:00,104.47,104.64,103.55,103.98,24247.0,101.7559,101.9215,100.8598,101.2787,24247.0
2023-11-27 10:00:00,103.82,104.31,103.82,104.02,13051.0,101.1228,101.6001,101.1228,101.3176,13051.0
2023-11-27 10:30:00,104.1,104.22,104.02,104.17,11620.0,101.3956,101.5124,101.3176,101.4637,11620.0
2023-11-27 11:00:00,104.13,104.34,103.98,104.29,11109.0,101.4248,101.6293,101.2787,101.5806,11109.0
2023-11-27 11:30:00,104.18,104.3,104.11,104.14,15102.0,101.4735,101.5904,101.4053,101.4345,15102.0
2023-11-27 12:00:00,104.1,104.18,103.82,103.82,9943.0,101.3956,101.4735,101.1228,101.1228,9943.0
2023-11-27 12:30:00,103.83,103.98,103.79,103.94,31417.0,101.1326,101.2787,101.0936,101.2397,31417.0
2023-11-27 13:00:00,103.84,104.16,103.84,104.03,13368.0,101.1423,101.454,101.1423,101.3274,13368.0
2023-11-27 13:30:00,104.03,104.24,104.03,104.17,18801.0,101.3274,101.5319,101.3274,101.4637,18801.0
2023-11-27 14:00:00,104.2,104.27,104.1,104.13,21994.0,101.493,101.5611,101.3956,101.4248,21994.0
2023-11-27 14:30:00,104.13,104.32,103.99,104.15,21466.0,101.4248,101.6098,101.2884,101.4443,21466.0
2023-11-27 15:00:00,104.12,104.23,104.08,104.12,22000.0,101.415,101.5222,101.3761,101.415,22000.0
2023-11-27 15:30:00,104.18,104.3,103.92,104.15,82795.0,101.4735,101.5904,101.2202,101.4443,82795.0
2023-11-28 09:30:00,103.91,104.25,103.39,103.44,12333.0,101.2105,101.5417,100.704,100.7527,12333.0
2023-11-28 10:00:00,103.46,104.01,103.19,103.99,6412.0,100.7722,101.3079,100.5092,101.2884,6412.0
2023-11-28 10:30:00,103.98,104.53,103.9,104.48,7592.0,101.2787,101.8144,101.2007,101.7657,7592.0
2023-11-28 11:00:00,104.48,104.87,104.48,104.82,9789.0,101.7657,102.1455,101.7657,102.0968,9789.0
2023-11-28 11:30:00,104.84,105.05,104.83,104.97,10901.0,102.1163,102.3209,102.1066,102.243,10901.0
2023-11-28 12:00:00,104.92,104.95,104.46,104.46,17462.0,102.1943,102.2235,101.7462,101.7462,17462.0
2023-11-28 12:30:00,104.37,104.6,104.36,104.45,8145.0,101.6585,101.8826,101.6488,101.7365,8145.0
2023-11-28 13:00:00,104.41,104.47,104.18,104.45,15437.0,101.6975,101.7559,101.4735,101.7365,15437.0
2023-11-28 13:30:00,104.48,104.61,104.3,104.31,10776.0,101.7657,101.8923,101.5904,101.6001,10776.0
2023-11-28 14:00:00,104.38,104.47,104.25,104.32,35034.0,101.6683,101.7559,101.5417,101.6098,35034.0
2023-11-28 14:30:00,104.31,104.53,104.14,104.45,23508.0,101.6001,101.8144,101.4345,101.7365,23508.0
2023-11-28 15:00:00,104.47,104.49,104.07,104.15,12357.0,101.7559,101.7754,101.3663,101.4443,12357.0
2023-11-28 15:30:00,104.18,104.35,104.04,104.11,71007.0,101.4735,101.6391,101.3371,101.4053,71007.0
2023-11-29 09:30:00,105.12,106.16,105.01,106.09,17044.0,102.3891,103.402,102.2819,103.3339,17044.0
2023-11-29 10:00:00,106.18,106.24,104.99,105.37,21998.0,103.4215,103.48,102.2624,102.6326,21998.0
2023-11-29 10:30:00,105.28,105.28,104.88,105.03,7588.0,102.5449,102.5449,102.1553,102.3014,7588.0
2023-11-29 11:00:00,104.96,105.09,104.57,104.68,15121.0,102.2332,102.3598,101.8533,101.9605,15121.0
2023-11-29 11:30:00,104.64,104.9,104.5,104.84,14276.0,101.9215,102.1748,101.7852,102.1163,14276.0
2023-11-29 12:00:00,104.79,104.96,104.73,104.86,6578.0,102.0676,102.2332,102.0092,102.1358,6578.0
2023-11-29 12:30:00,104.88,104.97,104.57,104.64,6808.0,102.1553,102.243,101.8533,101.9215,6808.0
2023-11-29 13:00:00,104.68,104.72,104.5,104.72,10118.0,101.9605,101.9994,101.7852,101.9994,10118.0
2023-11-29 13:30:00,104.65,104.83,104.62,104.74,11207.0,101.9313,102.1066,101.902,102.0189,11207.0
2023-11-29 14:00:00,104.73,104.99,104.69,104.82,8386.0,102.0092,102.2624,101.9702,102.0968,8386.0
2023-11-29 14:30:00,104.84,104.93,104.64,104.84,12741.0,102.1163,102.204,101.9215,102.1163,12741.0
2023-11-29 15:00:00,104.84,104.95,104.74,104.93,20342.0,102.1163,102.2235,102.0189,102.204,20342.0
2023-11-29 15:30:00,104.93,104.99,104.54,104.59,60460.0,102.204,102.2624,101.8241,101.8728,60460.0
2023-11-30 09:30:00,104.82,104.82,103.57,104.6,8541.0,102.0968,102.0968,100.8793,101.8826,8541.0
2023-11-30 10:00:00,104.7,105.24,104.5,105.11,32869.0,101.98,102.5059,101.7852,102.3793,32869.0
2023-11-30 10:30:00,105.14,105.6,104.95,105.59,19463.0,102.4085,102.8566,102.2235,102.8468,19463.0
2023-11-30 11:00:00,105.66,105.87,105.52,105.61,15978.0,102.915,103.1196,102.7787,102.8663,15978.0
2023-11-30 11:30:00,105.71,105.83,105.48,105.58,33544.0,102.9637,103.0806,102.7397,102.8371,33544.0
2023-11-30 12:00:00,105.55,105.81,105.29,105.38,11626.0,102.8079,103.0611,102.5546,102.6423,11626.0
2023-11-30 12:30:00,105.41,105.62,105.3,105.54,12534.0,102.6715,102.8761,102.5644,102.7981,12534.0
2023-11-30 13:00:00,105.6,106.05,105.46,105.9,16175.0,102.8566,103.2949,102.7202,103.1488,16175.0
2023-11-30 13:30:00,105.95,106.03,105.86,106.01,7564.0,103.1975,103.2754,103.1098,103.2559,7564.0
2023-11-30 14:00:00,106.07,106.35,105.83,105.9,19938.0,103.3144,103.5871,103.0806,103.1488,19938.0
2023-11-30 14:30:00,105.84,106.18,105.84,105.92,18108.0,103.0903,103.4215,103.0903,103.1683,18108.0
2023-11-30 15:00:00,105.98,105.99,105.53,105.58,18968.0,103.2267,103.2365,102.7884,102.8371,18968.0
2023-11-30 15:30:00,105.61,106.2,105.47,106.09,167485.0,102.8663,103.441,102.73,103.3339,167485.0
2023-12-01 09:30:00,106.34,106.44,105.31,106.13,36747.0,103.5774,103.6748,102.5741,103.3728,36747.0
2023-12-01 10:00:00,106.2,106.72,105.77,105.96,36338.0,103.441,103.9475,103.0222,103.2072,36338.0
2023-12-01 10:30:00,106.15,106.86,105.88,106.58,19525.0,103.3923,104.0839,103.1293,103.8111,19525.0
2023-12-01 11:00:00,106.53,107.35,106.3,107.19,9142.0,103.7624,104.5611,103.5384,104.4053,9142.0
2023-12-01 11:30:00,107.29,107.71,107.11,107.59,13921.0,104.5027,104.9118,104.3274,104.7949,13921.0
2023-12-01 12:00:00,107.59,107.66,107.38,107.56,26588.0,104.7949,104.8631,104.5903,104.7657,26588.0
2023-12-01 12:30:00,107.48,108.19,107.43,108.1,9527.0,104.6877,105.3793,104.639,105.2916,9527.0
2023-12-01 13:00:00,108.08,108.41,108.08,108.33,29507.0,105.2722,105.5936,105.2722,105.5157,29507.0
2023-12-01 13:30:00,108.25,108.29,108.02,108.06,8503.0,105.4377,105.4767,105.2137,105.2527,8503.0
2023-12-01 14:00:00,108.12,108.26,108.02,108.06,9904.0,105.3111,105.4475,105.2137,105.2527,9904.0
2023-12-01 14:30:00,108.09,108.46,108.09,108.45,11107.0,105.2819,105.6423,105.2819,105.6325,11107.0
2023-12-01 15:00:00,108.41,108.51,108.12,108.32,16181.0,105.5936,105.691,105.3111,105.5059,16181.0
2023-12-01 15:30:00,108.31,108.79,108.13,108.7,106922.0,105.4962,105.9637,105.3209,105.876,106922.0
2023-12-04 09:30:00,106.6,108.46,106.17,107.19,52005.0,103.8306,105.6423,103.4118,104.4053,52005.0
2023-12-04 10:00:00,107.0,107.06,106.09,106.37,30902.0,104.2202,104.2787,103.3339,103.6066,30902.0
2023-12-04 10:30:00,106.35,106.8,106.06,106.13,12729.0,103.5871,104.0254,103.3046,103.3728,12729.0
2023-12-04 11:00:00,106.12,106.58,105.94,106.5,12668.0,103.3631,103.8111,103.1878,103.7332,12668.0
2023-12-04 11:30:00,106.44,106.9,106.38,106.69,16677.0,103.6748,104.1228,103.6163,103.9183,16677.0
2023-12-04 12:00:00,106.66,107.45,106.49,107.36,27987.0,103.889,104.6585,103.7235,104.5709,27987.0
2023-12-04 12:30:00,107.4,107.5,107.21,107.37,10575.0,104.6098,104.7072,104.4248,104.5806,10575.0
2023-12-04 13:00:00,107.28,107.29,106.92,106.94,10788.0,104.4929,104.5027,104.1423,104.1618,10788.0
2023-12-04 13:30:00,106.93,107.02,106.67,106.73,14786.0,104.152,104.2397,103.8988,103.9572,14786.0
2023-12-04 14:00:00,106.77,106.99,106.7,106.8,15305.0,103.9962,104.2105,103.928,104.0254,15305.0
2023-12-04 14:30:00,106.84,107.06,106.79,106.84,12820.0,104.0644,104.2787,104.0157,104.0644,12820.0
2023-12-04 15:00:00,106.92,106.99,106.72,106.81,13263.0,104.1423,104.2105,103.9475,104.0351,13263.0
2023-12-04 15:30:00,106.79,107.17,106.62,107.05,53723.0,104.0157,104.3858,103.8501,104.2689,53723.0
2023-12-05 09:30:00,106.09,106.81,105.65,106.22,42730.0,103.3339,104.0351,102.9053,103.4605,42730.0
2023-12-05 10:00:00,106.46,106.55,106.12,106.28,9623.0,103.6942,103.7819,103.3631,103.5189,9623.0
2023-12-05 10:30:00,106.34,106.4,105.75,106.05,7488.0,103.5774,103.6358,103.0027,103.2949,7488.0
2023-12-05 11:00:00,106.16,106.16,105.44,105.59,11243.0,103.402,103.402,102.7007,102.8468,11243.0
2023-12-05 11:30:00,105.66,106.13,105.64,105.77,15139.0,102.915,103.3728,102.8955,103.0222,15139.0
2023-12-05 12:00:00,105.87,106.06,105.67,105.67,12087.0,103.1196,103.3046,102.9248,102.9248,12087.0
2023-12-05 12:30:00,105.66,105.78,105.27,105.67,12976.0,102.915,103.0319,102.5352,102.9248,12976.0
2023-12-05 13:00:00,105.68,105.92,105.63,105.65,12548.0,102.9345,103.1683,102.8858,102.9053,12548.0
2023-12-05 13:30:00,105.67,105.71,105.37,105.48,6929.0,102.9248,102.9637,102.6326,102.7397,6929.0
2023-12-05 14:00:00,105.52,105.69,105.35,105.48,11825.0,102.7787,102.9442,102.6131,102.7397,11825.0
2023-12-05 14:30:00,105.43,105.49,105.24,105.38,12295.0,102.691,102.7494,102.5059,102.6423,12295.0
2023-12-05 15:00:00,105.29,105.47,105.29,105.29,17845.0,102.5546,102.73,102.5546,102.5546,17845.0
2023-12-05 15:30:00,105.35,105.57,105.29,105.48,66825.0,102.6131,102.8274,102.5546,102.7397,66825.0
2023-12-06 09:30:00,106.17,106.52,105.45,106.22,109385.0,103.4118,103.7527,102.7105,103.4605,109385.0
2023-12-06 10:00:00,106.31,106.54,106.24,106.31,108527.0,103.5481,103.7722,103.48,103.5481,108527.0
2023-12-06 10:30:00,106.3,106.38,105.6,105.71,47146.0,103.5384,103.6163,102.8566,102.9637,47146.0
2023-12-06 11:00:00,105.66,106.0,105.63,105.82,15761.0,102.915,103.2462,102.8858,103.0709,15761.0
2023-12-06 11:30:00,105.83,105.83,105.37,105.67,23322.0,103.0806,103.0806,102.6326,102.9248,23322.0
2023-12-06 12:00:00,105.66,105.68,105.32,105.4,27430.0,102.915,102.9345,102.5839,102.6618,27430.0
2023-12-06 12:30:00,105.38,105.39,105.03,105.05,26234.0,102.6423,102.652,102.3014,102.3209,26234.0
2023-12-06 13:00:00,105.04,105.59,105.02,105.58,47727.0,102.3111,102.8468,102.2917,102.8371,47727.0
2023-12-06 13:30:00,105.58,105.59,105.33,105.45,17402.0,102.8371,102.8468,102.5936,102.7105,17402.0
2023-12-06 14:00:00,105.48,105.5,105.28,105.38,23296.0,102.7397,102.7592,102.5449,102.6423,23296.0
2023-12-06 14:30:00,105.4,105.46,105.21,105.25,16714.0,102.6618,102.7202,102.4767,102.5157,16714.0
2023-12-06 15:00:00,105.25,105.33,104.88,104.95,23355.0,102.5157,102.5936,102.1553,102.2235,23355.0
2023-12-06 15:30:00,104.97,105.24,104.93,105.14,74557.0,102.243,102.5059,102.204,102.4085,74557.0
2023-12-07 09:30:00,105.33,105.33,104.73,105.05,27045.0,102.5936,102.5936,102.0092,102.3209,27045.0
2023-12-07 10:00:00,105.08,105.6,104.8,105.48,44258.0,102.3501,102.8566,102.0774,102.7397,44258.0
2023-12-07 10:30:00,105.53,105.77,105.19,105.22,15157.0,102.7884,103.0222,102.4572,102.4865,15157.0
2023-12-07 11:00:00,105.26,105.32,104.67,104.84,14912.0,102.5254,102.5839,101.9507,102.1163,14912.0
2023-12-07 11:30:00,104.81,104.84,104.51,104.55,36897.0,102.0871,102.1163,101.7949,101.8339,36897.0
2023-12-07 12:00:00,104.57,104.68,104.3,104.33,29430.0,101.8533,101.9605,101.5904,101.6196,29430.0
2023-12-07 12:30:00,104.37,104.52,104.27,104.45,37263.0,101.6585,101.8046,101.5611,101.7365,37263.0
2023-12-07 13:00:00,104.47,104.52,104.4,104.41,12244.0,101.7559,101.8046,101.6878,101.6975,12244.0
2023-12-07 13:30:00,104.45,104.5,104.25,104.5,67596.0,101.7365,101.7852,101.5417,101.7852,67596.0
2023-12-07 14:00:00,104.5,105.01,104.5,104.94,32074.0,101.7852,102.2819,101.7852,102.2137,32074.0
2023-12-07 14:30:00,104.9,105.02,104.77,104.78,22166.0,102.1748,102.2917,102.0481,102.0579,22166.0
2023-12-07 15:00:00,104.75,105.09,104.74,105.07,14011.0,102.0287,102.3598,102.0189,102.3404,14011.0
2023-12-07 15:30:00,105.07,105.14,104.88,105.06,73098.0,102.3404,102.4085,102.1553,102.3306,73098.0
2023-12-08 09:30:00,107.0,111.07,106.3,111.07,183714.0,104.2202,108.1845,103.5384,108.1845,183714.0
2023-12-08 10:00:00,111.09,112.36,111.09,111.6,135101.0,108.204,109.441,108.204,108.7007,135101.0
2023-12-08 10:30:00,111.68,111.79,110.98,111.19,48446.0,108.7786,108.8858,108.0968,108.3014,48446.0
2023-12-08 11:00:00,111.15,111.28,110.39,110.7,82934.0,108.2624,108.389,107.5221,107.8241,82934.0
2023-12-08 11:30:00,110.71,110.85,110.09,110.58,35809.0,107.8338,107.9702,107.2299,107.7072,35809.0
2023-12-08 12:00:00,110.62,110.98,110.48,110.78,42879.0,107.7462,108.0968,107.6098,107.902,42879.0
2023-12-08 12:30:00,110.77,110.98,110.59,110.86,23407.0,107.8923,108.0968,107.7169,107.9799,23407.0
2023-12-08 13:00:00,110.86,110.87,110.37,110.56,24355.0,107.9799,107.9897,107.5027,107.6877,24355.0
2023-12-08 13:30:00,110.47,110.8,110.45,110.74,36438.0,107.6001,107.9215,107.5806,107.8631,36438.0
2023-12-08 14:00:00,110.69,110.94,110.62,110.94,22069.0,107.8144,108.0579,107.7462,108.0579,22069.0
2023-12-08 14:30:00,110.95,110.95,110.74,110.81,23907.0,108.0676,108.0676,107.8631,107.9312,23907.0
2023-12-08 15:00:00,110.8,110.88,110.47,110.61,63622.0,107.9215,107.9994,107.6001,107.7364,63622.0
2023-12-08 15:30:00,110.63,110.66,110.23,110.36,170630.0,107.7559,107.7851,107.3663,107.4929,170630.0
2023-12-11 09:30:00,110.05,110.65,109.91,110.17,48277.0,107.191,107.7754,107.0546,107.3079,48277.0
2023-12-11 10:00:00,110.2,110.58,110.01,110.34,25007.0,107.3371,107.7072,107.152,107.4734,25007.0
2023-12-11 10:30:00,110.34,110.56,110.17,110.32,10886.0,107.4734,107.6877,107.3079,107.454,10886.0
2023-12-11 11:00:00,110.34,110.39,109.87,110.13,21230.0,107.4734,107.5221,107.0157,107.2689,21230.0
2023-12-11 11:30:00,110.13,110.31,109.92,109.99,26087.0,107.2689,107.4442,107.0644,107.1325,26087.0
2023-12-11 12:00:00,110.03,110.03,109.36,109.57,24620.0,107.1715,107.1715,106.5189,106.7234,24620.0
2023-12-11 12:30:00,109.51,109.55,109.23,109.26,16495.0,106.665,106.704,106.3923,106.4215,16495.0
2023-12-11 13:00:00,109.27,109.31,109.05,109.2,25065.0,106.4312,106.4702,106.217,106.3631,25065.0
2023-12-11 13:30:00,109.25,109.4,109.05,109.33,26945.0,106.4118,106.5579,106.217,106.4897,26945.0
2023-12-11 14:00:00,109.36,109.36,109.16,109.2,15922.0,106.5189,106.5189,106.3241,106.3631,15922.0
2023-12-11 14:30:00,109.2,109.41,109.11,109.15,12660.0,106.3631,106.5676,106.2754,106.3144,12660.0
2023-12-11 15:00:00,109.11,109.47,109.01,109.32,20506.0,106.2754,106.626,106.178,106.4799,20506.0
2023-12-11 15:30:00,109.33,109.87,109.28,109.73,96795.0,106.4897,107.0157,106.441,106.8793,96795.0
2023-12-12 09:30:00,109.1,110.27,108.19,108.61,63783.0,106.2657,107.4053,105.3793,105.7884,63783.0
2023-12-12 10:00:00,108.68,109.5,108.52,109.47,46905.0,105.8566,106.6553,105.7007,106.626,46905.0
2023-12-12 10:30:00,109.52,109.8,109.42,109.48,21961.0,106.6747,106.9475,106.5773,106.6358,21961.0
2023-12-12 11:00:00,109.52,109.64,109.41,109.52,16138.0,106.6747,106.7916,106.5676,106.6747,16138.0
2023-12-12 11:30:00,109.52,109.75,109.48,109.65,26803.0,106.6747,106.8988,106.6358,106.8014,26803.0
2023-12-12 12:00:00,109.57,109.98,109.5,109.91,15350.0,106.7234,107.1228,106.6553,107.0546,15350.0
2023-12-12 12:30:00,109.91,110.01,109.66,109.72,15959.0,107.0546,107.152,106.8111,106.8696,15959.0
2023-12-12 13:00:00,109.67,110.17,109.65,110.17,27657.0,106.8208,107.3079,106.8014,107.3079,27657.0
2023-12-12 13:30:00,110.16,110.31,110.13,110.3,6431.0,107.2981,107.4442,107.2689,107.4345,6431.0
2023-12-12 14:00:00,110.21,110.24,109.94,110.02,12277.0,107.3468,107.376,107.0838,107.1618,12277.0
2023-12-12 14:30:00,110.02,110.14,110.01,110.14,12659.0,107.1618,107.2786,107.152,107.2786,12659.0
2023-12-12 15:00:00,110.17,110.3,110.09,110.16,19430.0,107.3079,107.4345,107.2299,107.2981,19430.0
2023-12-12 15:30:00,110.14,110.15,109.63,109.79,108751.0,107.2786,107.2884,106.7819,106.9377,108751.0
2023-12-13 09:30:00,109.33,109.33,107.92,108.61,53621.0,106.4897,106.4897,105.1163,105.7884,53621.0
2023-12-13 10:00:00,108.65,108.8,108.26,108.4,26137.0,105.8273,105.9735,105.4475,105.5838,26137.0
2023-12-13 10:30:00,108.37,109.04,108.3,108.93,23631.0,105.5546,106.2072,105.4864,106.1001,23631.0
2023-12-13 11:00:00,108.92,108.95,108.62,108.72,27374.0,106.0903,106.1196,105.7981,105.8955,27374.0
2023-12-13 11:30:00,108.76,108.93,108.39,108.45,38867.0,105.9345,106.1001,105.5741,105.6325,38867.0
2023-12-13 12:00:00,108.48,108.65,108.43,108.48,12385.0,105.6618,105.8273,105.6131,105.6618,12385.0
2023-12-13 12:30:00,108.48,108.63,108.46,108.63,9347.0,105.6618,105.8079,105.6423,105.8079,9347.0
2023-12-13 13:00:00,108.61,108.62,108.49,108.54,16558.0,105.7884,105.7981,105.6715,105.7202,16558.0
2023-12-13 13:30:00,108.58,108.88,108.55,108.84,9403.0,105.7592,106.0514,105.7299,106.0124,9403.0
2023-12-13 14:00:00,108.88,110.4,108.88,110.27,18253.0,106.0514,107.5319,106.0514,107.4053,18253.0
2023-12-13 14:30:00,110.31,111.17,110.21,111.16,18033.0,107.4442,108.2819,107.3468,108.2721,18033.0
2023-12-13 15:00:00,111.21,111.54,110.87,111.1,20559.0,108.3208,108.6423,107.9897,108.2137,20559.0
2023-12-13 15:30:00,111.06,111.81,111.02,111.26,158339.0,108.1747,108.9053,108.1358,108.3695,158339.0
2023-12-14 09:30:00,112.37,115.21,112.26,114.69,30302.0,109.4507,112.2169,109.3436,111.7104,30302.0
2023-12-14 10:00:00,114.85,115.48,114.65,115.28,51281.0,111.8663,112.4799,111.6715,112.2851,51281.0
2023-12-14 10:30:00,115.41,115.77,115.23,115.4,24544.0,112.4117,112.7624,112.2364,112.402,24544.0
2023-12-14 11:00:00,115.4,115.68,115.23,115.38,34488.0,112.402,112.6747,112.2364,112.3825,34488.0
2023-12-14 11:30:00,115.45,116.09,115.45,115.94,33956.0,112.4507,113.0741,112.4507,112.928,33956.0
2023-12-14 12:00:00,115.94,116.7,115.91,116.58,28492.0,112.928,113.6682,112.8987,113.5513,28492.0
2023-12-14 12:30:00,116.63,117.24,116.56,117.03,58238.0,113.6,114.1942,113.5319,113.9896,58238.0
2023-12-14 13:00:00,117.02,117.02,116.5,116.52,35086.0,113.9799,113.9799,113.4734,113.4929,35086.0
2023-12-14 13:30:00,116.53,116.77,116.18,116.72,44183.0,113.5026,113.7364,113.1617,113.6877,44183.0
2023-12-14 14:00:00,116.72,117.34,116.71,117.34,47705.0,113.6877,114.2916,113.678,114.2916,47705.0
2023-12-14 14:30:00,117.31,118.13,117.3,118.1,58331.0,114.2624,115.0611,114.2526,115.0318,58331.0
2023-12-14 15:00:00,118.11,118.83,118.02,118.59,88953.0,115.0416,115.7429,114.9539,115.5091,88953.0
2023-12-14 15:30:00,118.62,118.94,118.5,118.58,322096.0,115.5383,115.85,115.4215,115.4994,322096.0
2023-12-15 09:30:00,117.86,118.26,117.34,117.7,112489.0,115.2377,115.6288,114.7292,115.0812,112489.0
2023-12-15 10:00:00,117.9,118.5,117.86,118.38,15730.0,115.2768,115.8634,115.2377,115.7461,15730.0
2023-12-15 10:30:00,118.35,118.43,117.91,117.91,22758.0,115.7168,115.795,115.2865,115.2865,22758.0
2023-12-15 11:00:00,117.92,118.14,117.5,118.14,18910.0,115.2963,115.5114,114.8857,115.5114,18910.0
2023-12-15 11:30:00,118.13,118.62,118.1,118.58,46169.0,115.5016,115.9807,115.4723,115.9416,46169.0
2023-12-15 12:00:00,118.59,118.63,118.15,118.24,36090.0,115.9514,115.9905,115.5212,115.6092,36090.0
2023-12-15 12:30:00,118.22,118.24,117.57,117.75,13654.0,115.5896,115.6092,114.9541,115.1301,13654.0
2023-12-15 13:00:00,117.78,117.78,117.55,117.61,16193.0,115.1594,115.1594,114.9346,114.9932,16193.0
2023-12-15 13:30:00,117.66,117.66,116.99,117.0,14803.0,115.0421,115.0421,114.387,114.3968,14803.0
2023-12-15 14:00:00,116.93,117.23,116.87,116.95,15019.0,114.3283,114.6217,114.2697,114.3479,15019.0
2023-12-15 14:30:00,116.99,117.49,116.98,117.36,20225.0,114.387,114.8759,114.3772,114.7488,20225.0
2023-12-15 15:00:00,117.37,117.67,117.37,117.54,45580.0,114.7586,115.0519,114.7586,114.9248,45580.0
2023-12-15 15:30:00,117.54,117.86,117.35,117.46,189970.0,114.9248,115.2377,114.739,114.8466,189970.0
2023-12-18 09:30:00,118.3,118.3,117.18,117.99,17784.0,115.6679,115.6679,114.5728,115.3648,17784.0
2023-12-18 10:00:00,118.05,118.13,117.44,117.46,16990.0,115.4234,115.5016,114.827,114.8466,16990.0
2023-12-18 10:30:00,117.48,117.49,116.93,117.19,30120.0,114.8661,114.8759,114.3283,114.5826,30120.0
2023-12-18 11:00:00,117.18,117.52,117.05,117.35,19608.0,114.5728,114.9052,114.4457,114.739,19608.0
2023-12-18 11:30:00,117.34,117.57,117.1,117.57,17722.0,114.7292,114.9541,114.4946,114.9541,17722.0
2023-12-18 12:00:00,117.61,117.84,117.45,117.48,27530.0,114.9932,115.2181,114.8368,114.8661,27530.0
2023-12-18 12:30:00,117.52,117.75,117.44,117.73,25642.0,114.9052,115.1301,114.827,115.1105,25642.0
2023-12-18 13:00:00,117.73,117.78,117.3,117.34,24347.0,115.1105,115.1594,114.6901,114.7292,24347.0
2023-12-18 13:30:00,117.34,117.48,117.34,117.43,13409.0,114.7292,114.8661,114.7292,114.8172,13409.0
2023-12-18 14:00:00,117.43,117.71,117.41,117.62,25766.0,114.8172,115.091,114.7977,115.003,25766.0
2023-12-18 14:30:00,117.63,117.79,117.42,117.72,20872.0,115.0128,115.1692,114.8074,115.1008,20872.0
2023-12-18 15:00:00,117.7,117.87,117.6,117.72,28817.0,115.0812,115.2474,114.9834,115.1008,28817.0
2023-12-18 15:30:00,117.72,117.97,117.69,117.94,99170.0,115.1008,115.3452,115.0714,115.3159,99170.0
2023-12-19 09:30:00,118.85,119.41,118.32,119.22,16468.0,116.2056,116.7532,115.6874,116.5674,16468.0
2023-12-19 10:00:00,119.31,119.41,118.9,119.16,34114.0,116.6554,116.7532,116.2545,116.5087,34114.0
2023-12-19 10:30:00,119.11,119.32,118.91,119.04,17576.0,116.4598,116.6652,116.2643,116.3914,17576.0
2023-12-19 11:00:00,119.0,119.36,118.81,118.98,37388.0,116.3523,116.7043,116.1665,116.3327,37388.0
2023-12-19 11:30:00,118.98,119.09,118.64,119.0,27152.0,116.3327,116.4403,116.0003,116.3523,27152.0
2023-12-19 12:00:00,118.95,119.1,118.81,119.03,24675.0,116.3034,116.4501,116.1665,116.3816,24675.0
2023-12-19 12:30:00,118.99,119.11,118.85,119.11,27842.0,116.3425,116.4598,116.2056,116.4598,27842.0
2023-12-19 13:00:00,119.11,119.16,118.9,119.03,29466.0,116.4598,116.5087,116.2545,116.3816,29466.0
2023-12-19 13:30:00,119.03,119.4,119.0,119.4,26975.0,116.3816,116.7434,116.3523,116.7434,26975.0
2023-12-19 14:00:00,119.38,119.49,119.2,119.34,24401.0,116.7238,116.8314,116.5478,116.6847,24401.0
2023-12-19 14:30:00,119.37,119.46,119.13,119.28,24348.0,116.7141,116.8021,116.4794,116.6261,24348.0
2023-12-19 15:00:00,119.29,119.55,119.28,119.55,34026.0,116.6358,116.8901,116.6261,116.8901,34026.0
2023-12-19 15:30:00,119.55,119.57,119.28,119.48,113234.0,116.8901,116.9096,116.6261,116.8216,113234.0
2023-12-20 09:30:00,119.28,121.54,119.16,121.34,86895.0,116.6261,118.8358,116.5087,118.6402,86895.0
2023-12-20 10:00:00,121.43,121.83,120.66,121.81,48016.0,118.7282,119.1193,117.9754,119.0998,48016.0
2023-12-20 10:30:00,121.75,122.31,121.58,121.8,61172.0,119.0411,119.5886,118.8749,119.09,61172.0
2023-12-20 11:00:00,121.82,122.59,121.77,122.28,47956.0,119.1095,119.8624,119.0607,119.5593,47956.0
2023-12-20 11:30:00,122.32,122.58,122.06,122.49,41508.0,119.5984,119.8526,119.3442,119.7646,41508.0
2023-12-20 12:00:00,122.53,122.6,122.18,122.27,23847.0,119.8038,119.8722,119.4615,119.5495,23847.0
2023-12-20 12:30:00,122.27,122.54,122.02,122.51,21618.0,119.5495,119.8135,119.3051,119.7842,21618.0
2023-12-20 13:00:00,122.53,122.53,121.3,121.68,30392.0,119.8038,119.8038,118.6011,118.9727,30392.0
2023-12-20 13:30:00,121.73,121.84,121.64,121.73,21160.0,119.0215,119.1291,118.9336,119.0215,21160.0
2023-12-20 14:00:00,121.76,122.07,121.66,121.96,25756.0,119.0509,119.354,118.9531,119.2464,25756.0
2023-12-20 14:30:00,121.95,121.96,121.01,121.12,72193.0,119.2367,119.2464,118.3176,118.4251,72193.0
2023-12-20 15:00:00,121.09,121.59,120.84,120.9,105374.0,118.3958,118.8847,118.1514,118.21,105374.0
2023-12-20 15:30:00,120.9,121.27,120.51,120.55,307426.0,118.21,118.5718,117.8287,117.8678,307426.0
2023-12-21 09:30:00,121.39,122.58,121.2,122.03,99960.0,118.6891,119.8526,118.5033,119.3149,99960.0
2023-12-21 10:00:00,121.95,122.16,121.23,121.9,41565.0,119.2367,119.442,118.5327,119.1878,41565.0
2023-12-21 10:30:00,122.01,122.58,121.96,122.52,30598.0,119.2953,119.8526,119.2464,119.794,30598.0
2023-12-21 11:00:00,122.61,123.2,122.57,123.04,67403.0,119.882,120.4588,119.8429,120.3024,67403.0
2023-12-21 11:30:00,123.06,123.15,122.52,122.56,36611.0,120.322,120.41,119.794,119.8331,36611.0
2023-12-21 12:00:00,122.47,122.51,122.05,122.05,26481.0,119.7451,119.7842,119.3344,119.3344,26481.0
2023-12-21 12:30:00,122.04,122.38,121.91,122.05,39242.0,119.3247,119.6571,119.1975,119.3344,39242.0
2023-12-21 13:00:00,122.08,122.25,121.86,122.2,28241.0,119.3638,119.53,119.1487,119.4811,28241.0
2023-12-21 13:30:00,122.2,122.44,122.13,122.44,29088.0,119.4811,119.7158,119.4126,119.7158,29088.0
2023-12-21 14:00:00,122.43,122.54,122.22,122.4,25348.0,119.706,119.8135,119.5006,119.6766,25348.0
2023-12-21 14:30:00,122.38,122.58,122.27,122.41,23932.0,119.6571,119.8526,119.5495,119.6864,23932.0
2023-12-21 15:00:00,122.4,122.58,122.29,122.52,28848.0,119.6766,119.8526,119.5691,119.794,28848.0
2023-12-21 15:30:00,122.56,123.15,122.42,123.01,171447.0,119.8331,120.41,119.6962,120.2731,171447.0
2023-12-22 09:30:00,124.09,124.57,123.44,124.17,68878.0,121.329,121.7984,120.6935,121.4073,68878.0
2023-12-22 10:00:00,124.23,124.74,123.89,124.74,54020.0,121.4659,121.9646,121.1335,121.9646,54020.0
2023-12-22 10:30:00,124.77,124.9,124.2,124.23,81739.0,121.9939,122.121,121.4366,121.4659,81739.0
2023-12-22 11:00:00,124.18,124.46,124.12,124.45,23770.0,121.417,121.6908,121.3584,121.681,23770.0
2023-12-22 11:30:00,124.4,124.66,124.36,124.64,43143.0,121.6321,121.8864,121.593,121.8668,43143.0
2023-12-22 12:00:00,124.62,125.19,124.54,125.19,115085.0,121.8472,122.4046,121.769,122.4046,115085.0
2023-12-22 12:30:00,125.19,125.34,125.02,125.33,34053.0,122.4046,122.5512,122.2383,122.5415,34053.0
2023-12-22 13:00:00,125.34,125.82,125.3,125.78,67229.0,122.5512,123.0205,122.5121,122.9814,67229.0
2023-12-22 13:30:00,125.78,125.86,125.53,125.84,44190.0,122.9814,123.0597,122.737,123.0401,44190.0
2023-12-22 14:00:00,125.84,126.05,125.49,125.63,127630.0,123.0401,123.2454,122.6979,122.8348,127630.0
2023-12-22 14:30:00,125.63,126.1,125.43,126.0,66678.0,122.8348,123.2943,122.6392,123.1965,66678.0
2023-12-22 15:00:00,126.05,126.05,125.77,125.96,85380.0,123.2454,123.2454,122.9717,123.1574,85380.0
2023-12-22 15:30:00,125.98,126.13,125.35,126.12,261885.0,123.177,123.3237,122.561,123.3139,261885.0
2023-12-26 09:30:00,126.29,126.43,125.46,126.43,10201.0,123.4801,123.617,122.6686,123.617,10201.0
2023-12-26 10:00:00,126.45,126.59,126.3,126.43,20747.0,123.6365,123.7734,123.4899,123.617,20747.0
2023-12-26 10:30:00,126.43,126.92,126.43,126.82,22488.0,123.617,124.0961,123.617,123.9983,22488.0
2023-12-26 11:00:00,126.81,127.12,126.75,126.97,25512.0,123.9885,124.2916,123.9299,124.145,25512.0
2023-12-26 11:30:00,126.95,127.11,126.88,127.06,14633.0,124.1254,124.2818,124.057,124.233,14633.0
2023-12-26 12:00:00,127.07,127.41,126.99,127.37,28959.0,124.2427,124.5752,124.1645,124.5361,28959.0
2023-12-26 12:30:00,127.38,127.4,127.1,127.29,17606.0,124.5458,124.5654,124.2721,124.4578,17606.0
2023-12-26 13:00:00,127.28,127.33,127.16,127.24,17564.0,124.4481,124.497,124.3307,124.409,17564.0
2023-12-26 13:30:00,127.26,127.57,127.16,127.23,17589.0,124.4285,124.7316,124.3307,124.3992,17589.0
2023-12-26 14:00:00,127.25,127.47,127.25,127.42,21240.0,124.4187,124.6338,124.4187,124.5849,21240.0
2023-12-26 14:30:00,127.43,127.61,127.43,127.5,30397.0,124.5947,124.7707,124.5947,124.6632,30397.0
2023-12-26 15:00:00,127.51,127.62,127.35,127.54,42354.0,124.6729,124.7805,124.5165,124.7023,42354.0
2023-12-26 15:30:00,127.5,127.57,127.22,127.48,175097.0,124.6632,124.7316,124.3894,124.6436,175097.0
2023-12-27 09:30:00,127.52,128.3,127.25,128.08,13123.0,124.6827,125.4454,124.4187,125.2303,13123.0
2023-12-27 10:00:00,128.08,128.42,128.08,128.41,27990.0,125.2303,125.5627,125.2303,125.5529,27990.0
2023-12-27 10:30:00,128.37,128.43,127.93,128.0,41113.0,125.5138,125.5725,125.0836,125.152,41113.0
2023-12-27 11:00:00,127.98,128.23,127.89,128.22,23376.0,125.1325,125.3769,125.0445,125.3671,23376.0
2023-12-27 11:30:00,128.21,128.41,127.89,127.94,168485.0,125.3574,125.5529,125.0445,125.0934,168485.0
2023-12-27 12:00:00,127.86,127.96,127.49,127.49,14754.0,125.0152,125.1129,124.6534,124.6534,14754.0
2023-12-27 12:30:00,127.49,127.61,127.38,127.47,14603.0,124.6534,124.7707,124.5458,124.6338,14603.0
2023-12-27 13:00:00,127.49,127.85,127.1,127.14,30712.0,124.6534,125.0054,124.2721,124.3112,30712.0
2023-12-27 13:30:00,127.17,127.28,127.05,127.06,20515.0,124.3405,124.4481,124.2232,124.233,20515.0
2023-12-27 14:00:00,127.04,127.18,126.72,127.07,24946.0,124.2134,124.3503,123.9005,124.2427,24946.0
2023-12-27 14:30:00,127.03,127.14,126.61,126.61,29482.0,124.2036,124.3112,123.793,123.793,29482.0
2023-12-27 15:00:00,126.65,127.12,126.64,126.8,25286.0,123.8321,124.2916,123.8223,123.9787,25286.0
2023-12-27 15:30:00,126.8,127.62,126.78,127.58,151694.0,123.9787,124.7805,123.9592,124.7414,151694.0
2023-12-28 09:30:00,127.2,127.54,126.84,127.06,72721.0,124.3698,124.7023,124.0179,124.233,72721.0
2023-12-28 10:00:00,127.11,127.21,126.83,127.0,26179.0,124.2818,124.3796,124.0081,124.1743,26179.0
2023-12-28 10:30:00,127.02,127.07,126.44,126.53,13217.0,124.1938,124.2427,123.6268,123.7148,13217.0
2023-12-28 11:00:00,126.53,126.78,126.47,126.7,19163.0,123.7148,123.9592,123.6561,123.881,19163.0
2023-12-28 11:30:00,126.72,127.08,126.69,127.0,9507.0,123.9005,124.2525,123.8712,124.1743,9507.0
2023-12-28 12:00:00,127.02,127.24,127.02,127.06,7831.0,124.1938,124.409,124.1938,124.233,7831.0
2023-12-28 12:30:00,127.05,127.1,126.72,126.77,71996.0,124.2232,124.2721,123.9005,123.9494,71996.0
2023-12-28 13:00:00,126.75,126.94,126.62,126.79,9903.0,123.9299,124.1156,123.8027,123.969,9903.0
2023-12-28 13:30:00,126.81,127.02,126.71,126.75,10538.0,123.9885,124.1938,123.8907,123.9299,10538.0
2023-12-28 14:00:00,126.79,127.01,126.74,126.87,9191.0,123.969,124.1841,123.9201,124.0472,9191.0
2023-12-28 14:30:00,126.93,127.08,126.85,127.05,29010.0,124.1059,124.2525,124.0276,124.2232,29010.0
2023-12-28 15:00:00,127.04,127.14,126.96,127.09,16011.0,124.2134,124.3112,124.1352,124.2623,16011.0
2023-12-28 15:30:00,127.06,127.18,126.79,126.86,97474.0,124.233,124.3503,123.969,124.0374,97474.0
2023-12-29 09:30:00,126.14,127.17,125.47,127.0,71654.0,123.3334,124.3405,122.6783,124.1743,71654.0
2023-12-29 10:00:00,127.01,127.15,126.49,126.6,14430.0,124.1841,124.321,123.6756,123.7832,14430.0
2023-12-29 10:30:00,126.65,126.66,125.98,126.28,24311.0,123.8321,123.8419,123.177,123.4703,24311.0
2023-12-29 11:00:00,126.34,126.47,126.0,126.2,12689.0,123.529,123.6561,123.1965,123.3921,12689.0
2023-12-29 11:30:00,126.21,126.58,126.2,126.33,14159.0,123.4019,123.7636,123.3921,123.5192,14159.0
2023-12-29 12:00:00,126.43,126.53,126.05,126.05,23950.0,123.617,123.7148,123.2454,123.2454,23950.0
2023-12-29 12:30:00,126.0,126.41,126.0,126.33,18316.0,123.1965,123.5974,123.1965,123.5192,18316.0
2023-12-29 13:00:00,126.3,126.48,126.14,126.15,12364.0,123.4899,123.6659,123.3334,123.3432,12364.0
2023-12-29 13:30:00,126.19,126.46,126.18,126.38,9622.0,123.3823,123.6463,123.3725,123.5681,9622.0
2023-12-29 14:00:00,126.39,126.54,126.28,126.48,9245.0,123.5779,123.7245,123.4703,123.6659,9245.0
2023-12-29 14:30:00,126.54,126.67,126.48,126.66,19677.0,123.7245,123.8516,123.6659,123.8419,19677.0
2023-12-29 15:00:00,126.66,126.77,126.46,126.71,20376.0,123.8419,123.9494,123.6463,123.8907,20376.0
2023-12-29 15:30:00,126.72,126.78,126.38,126.69,111089.0,123.9005,123.9592,123.5681,123.8712,111089.0
2024-01-02 09:30:00,125.92,126.48,124.9,125.95,65005.0,123.1183,123.6659,122.121,123.1477,65005.0
2024-01-02 10:00:00,126.29,126.29,125.62,125.73,11109.0,123.4801,123.4801,122.825,122.9326,11109.0
2024-01-02 10:30:00,125.63,125.64,124.45,124.52,55743.0,122.8348,122.8446,121.681,121.7495,55743.0
2024-01-02 11:00:00,124.59,125.11,124.59,124.85,18188.0,121.8179,122.3263,121.8179,122.0721,18188.0
2024-01-02 11:30:00,124.82,125.33,124.69,124.92,37138.0,122.0428,122.5415,121.9157,122.1406,37138.0
2024-01-02 12:00:00,124.96,125.03,124.23,124.33,22211.0,122.1797,122.2481,121.4659,121.5637,22211.0
2024-01-02 12:30:00,124.24,124.62,124.16,124.27,19270.0,121.4757,121.8472,121.3975,121.505,19270.0
2024-01-02 13:00:00,124.22,124.27,123.9,123.92,21382.0,121.4561,121.505,121.1433,121.1628,21382.0
2024-01-02 13:30:00,123.84,124.19,123.67,123.78,20425.0,121.0846,121.4268,120.9184,121.0259,20425.0
2024-01-02 14:00:00,123.74,124.22,123.51,123.68,65528.0,120.9868,121.4561,120.7619,120.9282,65528.0
2024-01-02 14:30:00,123.58,123.91,123.54,123.54,48752.0,120.8304,121.153,120.7913,120.7913,48752.0
2024-01-02 15:00:00,123.53,124.3,123.48,124.05,52186.0,120.7815,121.5344,120.7326,121.2899,52186.0
2024-01-02 15:30:00,124.04,124.39,123.98,124.26,131346.0,121.2802,121.6224,121.2215,121.4953,131346.0
2024-01-03 09:30:00,123.04,123.04,121.44,121.94,48928.0,120.3024,120.3024,118.738,119.2269,48928.0
2024-01-03 10:00:00,122.23,122.23,121.24,121.36,33920.0,119.5104,119.5104,118.5425,118.6598,33920.0
2024-01-03 10:30:00,121.36,121.41,120.66,121.09,26430.0,118.6598,118.7087,117.9754,118.3958,26430.0
2024-01-03 11:00:00,121.16,121.51,120.92,121.28,25068.0,118.4642,118.8064,118.2296,118.5816,25068.0
2024-01-03 11:30:00,121.17,121.7,121.13,121.54,18958.0,118.474,118.9922,118.4349,118.8358,18958.0
2024-01-03 12:00:00,121.42,121.69,121.32,121.66,15509.0,118.7184,118.9824,118.6207,118.9531,15509.0
2024-01-03 12:30:00,121.68,121.84,121.5,121.84,23993.0,118.9727,119.1291,118.7967,119.1291,23993.0
2024-01-03 13:00:00,121.77,121.97,121.68,121.87,12899.0,119.0607,119.2562,118.9727,119.1584,12899.0
2024-01-03 13:30:00,121.86,122.26,121.65,122.0,26226.0,119.1487,119.5398,118.9433,119.2855,26226.0
2024-01-03 14:00:00,121.95,122.15,121.57,122.09,14754.0,119.2367,119.4322,118.8651,119.3735,14754.0
2024-01-03 14:30:00,122.15,122.27,121.79,121.79,15877.0,119.4322,119.5495,119.0802,119.0802,15877.0
2024-01-03 15:00:00,121.82,121.84,121.52,121.72,20460.0,119.1095,119.1291,118.8162,119.0118,20460.0
2024-01-03 15:30:00,121.77,122.14,121.4,121.5,132511.0,119.0607,119.4224,118.6989,118.7967,132511.0
2024-01-04 09:30:00,121.56,122.43,121.09,122.06,15503.0,118.8553,119.706,118.3958,119.3442,15503.0
2024-01-04 10:00:00,121.94,122.31,121.61,121.78,32500.0,119.2269,119.5886,118.9042,119.0704,32500.0
2024-01-04 10:30:00,121.67,121.95,121.56,121.78,20579.0,118.9629,119.2367,118.8553,119.0704,20579.0
2024-01-04 11:00:00,121.84,122.34,121.69,122.23,25369.0,119.1291,119.618,118.9824,119.5104,25369.0
2024-01-04 11:30:00,122.25,122.26,121.87,122.05,28233.0,119.53,119.5398,119.1584,119.3344,28233.0
2024-01-04 12:00:00,122.0,122.57,121.89,122.41,22669.0,119.2855,119.8429,119.178,119.6864,22669.0
2024-01-04 12:30:00,122.45,122.49,122.07,122.23,19427.0,119.7255,119.7646,119.354,119.5104,19427.0
2024-01-04 13:00:00,122.25,122.32,122.0,122.2,22639.0,119.53,119.5984,119.2855,119.4811,22639.0
2024-01-04 13:30:00,122.22,122.27,121.99,122.0,13952.0,119.5006,119.5495,119.2758,119.2855,13952.0
2024-01-04 14:00:00,122.02,122.23,121.99,122.1,15983.0,119.3051,119.5104,119.2758,119.3833,15983.0
2024-01-04 14:30:00,122.11,122.44,121.93,122.37,30928.0,119.3931,119.7158,119.2171,119.6473,30928.0
2024-01-04 15:00:00,122.34,122.93,122.32,122.7,26509.0,119.618,120.1949,119.5984,119.97,26509.0
2024-01-04 15:30:00,122.72,122.93,122.23,122.25,74571.0,119.9895,120.1949,119.5104,119.53,74571.0
2024-01-05 09:30:00,122.28,123.16,122.18,122.47,33634.0,119.5593,120.4197,119.4615,119.7451,33634.0
2024-01-05 10:00:00,122.57,123.02,122.49,122.8,37900.0,119.8429,120.2828,119.7646,120.0677,37900.0
2024-01-05 10:30:00,122.8,123.3,122.75,123.04,21166.0,120.0677,120.5566,120.0189,120.3024,21166.0
2024-01-05 11:00:00,122.97,122.97,122.62,122.69,10949.0,120.234,120.234,119.8917,119.9602,10949.0
2024-01-05 11:30:00,122.71,122.85,122.44,122.57,11901.0,119.9797,120.1166,119.7158,119.8429,11901.0
2024-01-05 12:00:00,122.55,122.62,121.99,122.02,15616.0,119.8233,119.8917,119.2758,119.3051,15616.0
2024-01-05 12:30:00,122.04,122.42,121.93,122.3,17638.0,119.3247,119.6962,119.2171,119.5789,17638.0
2024-01-05 13:00:00,122.32,122.72,122.19,122.66,18383.0,119.5984,119.9895,119.4713,119.9309,18383.0
2024-01-05 13:30:00,122.67,122.86,122.58,122.76,33750.0,119.9406,120.1264,119.8526,120.0286,33750.0
2024-01-05 14:00:00,122.83,123.16,122.81,122.95,10078.0,120.0971,120.4197,120.0775,120.2144,10078.0
2024-01-05 14:30:00,122.94,123.04,122.76,122.84,22225.0,120.2046,120.3024,120.0286,120.1069,22225.0
2024-01-05 15:00:00,122.79,123.16,122.53,122.7,20723.0,120.058,120.4197,119.8038,119.97,20723.0
2024-01-05 15:30:00,122.64,122.82,122.42,122.78,83253.0,119.9113,120.0873,119.6962,120.0482,83253.0
2024-01-08 09:30:00,123.04,123.61,122.66,123.21,43818.0,120.3024,120.8597,119.9309,120.4686,43818.0
2024-01-08 10:00:00,123.14,123.32,122.7,122.97,28168.0,120.4002,120.5762,119.97,120.234,28168.0
2024-01-08 10:30:00,122.95,123.78,122.93,123.55,15700.0,120.2144,121.0259,120.1949,120.8011,15700.0
2024-01-08 11:00:00,123.65,124.09,123.49,123.53,28804.0,120.8988,121.329,120.7424,120.7815,28804.0
2024-01-08 11:30:00,123.55,123.69,123.35,123.58,14822.0,120.8011,120.9379,120.6055,120.8304,14822.0
2024-01-08 12:00:00,123.62,123.71,122.8,122.83,10945.0,120.8695,120.9575,120.0677,120.0971,10945.0
2024-01-08 12:30:00,122.94,123.22,122.93,123.22,11386.0,120.2046,120.4784,120.1949,120.4784,11386.0
2024-01-08 13:00:00,123.17,123.35,123.14,123.17,10775.0,120.4295,120.6055,120.4002,120.4295,10775.0
2024-01-08 13:30:00,123.16,123.57,123.1,123.57,14513.0,120.4197,120.8206,120.3611,120.8206,14513.0
2024-01-08 14:00:00,123.57,123.73,123.44,123.63,24096.0,120.8206,120.9771,120.6935,120.8793,24096.0
2024-01-08 14:30:00,123.67,123.73,123.51,123.66,25444.0,120.9184,120.9771,120.7619,120.9086,25444.0
2024-01-08 15:00:00,123.63,123.71,123.45,123.48,14066.0,120.8793,120.9575,120.7033,120.7326,14066.0
2024-01-08 15:30:00,123.46,123.81,123.4,123.69,96498.0,120.7131,121.0553,120.6544,120.9379,96498.0
2024-01-09 09:30:00,122.65,123.24,122.65,123.0,20852.0,119.9211,120.498,119.9211,120.2633,20852.0
2024-01-09 10:00:00,123.05,123.37,122.8,123.15,46222.0,120.3122,120.6251,120.0677,120.41,46222.0
2024-01-09 10:30:00,123.24,123.33,122.79,123.12,44775.0,120.498,120.586,120.058,120.3806,44775.0
2024-01-09 11:00:00,123.01,123.42,122.99,123.25,45563.0,120.2731,120.6739,120.2535,120.5077,45563.0
2024-01-09 11:30:00,123.25,123.52,123.18,123.48,7344.0,120.5077,120.7717,120.4393,120.7326,7344.0
2024-01-09 12:00:00,123.42,123.83,123.42,123.83,5548.0,120.6739,121.0748,120.6739,121.0748,5548.0
2024-01-09 12:30:00,123.87,123.87,123.62,123.7,6050.0,121.1139,121.1139,120.8695,120.9477,6050.0
2024-01-09 13:00:00,123.81,124.01,123.5,123.64,5827.0,121.0553,121.2508,120.7522,120.8891,5827.0
2024-01-09 13:30:00,123.5,123.97,123.37,123.88,4258.0,120.7522,121.2117,120.6251,121.1237,4258.0
2024-01-09 14:00:00,123.91,123.98,123.67,123.73,8212.0,121.153,121.2215,120.9184,120.9771,8212.0
2024-01-09 14:30:00,123.75,123.9,123.59,123.74,9997.0,120.9966,121.1433,120.8402,120.9868,9997.0
2024-01-09 15:00:00,123.81,124.01,123.7,123.82,15005.0,121.0553,121.2508,120.9477,121.065,15005.0
2024-01-09 15:30:00,123.82,124.08,123.7,124.04,65509.0,121.065,121.3193,120.9477,121.2802,65509.0
2024-01-10 09:30:00,123.44,124.37,123.29,123.55,30385.0,120.6935,121.6028,120.5468,120.8011,30385.0
2024-01-10 10:00:00,123.47,123.54,122.7,122.83,68783.0,120.7228,120.7913,119.97,120.0971,68783.0
2024-01-10 10:30:00,122.83,123.34,122.83,123.13,24080.0,120.0971,120.5957,120.0971,120.3904,24080.0
2024-01-10 11:00:00,123.11,123.17,122.5,122.55,28316.0,120.3708,120.4295,119.7744,119.8233,28316.0
2024-01-10 11:30:00,122.55,122.85,122.49,122.71,59659.0,119.8233,120.1166,119.7646,119.9797,59659.0
2024-01-10 12:00:00,122.7,122.97,122.5,122.87,13080.0,119.97,120.234,119.7744,120.1362,13080.0
2024-01-10 12:30:00,122.75,122.97,122.7,122.84,13069.0,120.0189,120.234,119.97,120.1069,13069.0
2024-01-10 13:00:00,122.81,123.01,122.7,122.73,13748.0,120.0775,120.2731,119.97,119.9993,13748.0
2024-01-10 13:30:00,122.7,122.76,122.49,122.66,13751.0,119.97,120.0286,119.7646,119.9309,13751.0
2024-01-10 14:00:00,122.63,122.78,122.5,122.69,11470.0,119.9015,120.0482,119.7744,119.9602,11470.0
2024-01-10 14:30:00,122.69,122.83,122.6,122.79,16759.0,119.9602,120.0971,119.8722,120.058,16759.0
2024-01-10 15:00:00,122.82,123.11,122.29,122.33,33022.0,120.0873,120.3708,119.5691,119.6082,33022.0
2024-01-10 15:30:00,122.31,122.54,121.88,122.1,123332.0,119.5886,119.8135,119.1682,119.3833,123332.0
2024-01-11 09:30:00,121.85,122.18,121.02,121.1,23529.0,119.1389,119.4615,118.3273,118.4056,23529.0
2024-01-11 10:00:00,121.04,121.24,120.31,120.87,25225.0,118.3469,118.5425,117.6331,118.1807,25225.0
2024-01-11 10:30:00,121.01,121.03,120.29,120.3,24100.0,118.3176,118.3371,117.6136,117.6234,24100.0
2024-01-11 11:00:00,120.33,120.56,120.08,120.17,26188.0,117.6527,117.8776,117.4083,117.4963,26188.0
2024-01-11 11:30:00,120.16,120.27,119.83,119.99,16375.0,117.4865,117.594,117.1638,117.3203,16375.0
2024-01-11 12:00:00,119.97,120.54,119.91,120.44,14695.0,117.3007,117.858,117.242,117.7603,14695.0
2024-01-11 12:30:00,120.42,120.67,120.32,120.62,12716.0,117.7407,117.9851,117.6429,117.9362,12716.0
2024-01-11 13:00:00,120.68,121.02,120.53,120.71,22003.0,117.9949,118.3273,117.8482,118.0242,22003.0
2024-01-11 13:30:00,120.73,120.73,120.42,120.66,16651.0,118.0438,118.0438,117.7407,117.9754,16651.0
2024-01-11 14:00:00,120.64,120.75,120.4,120.72,31351.0,117.9558,118.0634,117.7211,118.034,31351.0
2024-01-11 14:30:00,120.74,121.24,120.51,121.19,36320.0,118.0536,118.5425,117.8287,118.4936,36320.0
2024-01-11 15:00:00,121.22,121.27,120.82,121.03,41226.0,118.5229,118.5718,118.1318,118.3371,41226.0
2024-01-11 15:30:00,120.98,121.15,120.55,120.69,174528.0,118.2882,118.4545,117.8678,118.0047,174528.0
2024-01-12 09:30:00,121.99,121.99,120.55,120.73,17975.0,119.2758,119.2758,117.8678,118.0438,17975.0
2024-01-12 10:00:00,120.69,120.78,120.03,120.25,14036.0,118.0047,118.0927,117.3594,117.5745,14036.0
2024-01-12 10:30:00,120.38,120.38,119.16,119.46,16327.0,117.7016,117.7016,116.5087,116.8021,16327.0
2024-01-12 11:00:00,119.41,119.8,119.29,119.67,14343.0,116.7532,117.1345,116.6358,117.0074,14343.0
2024-01-12 11:30:00,119.74,120.06,119.52,119.58,15013.0,117.0758,117.3887,116.8607,116.9194,15013.0
2024-01-12 12:00:00,119.66,119.88,119.52,119.87,8551.0,116.9976,117.2127,116.8607,117.2029,8551.0
2024-01-12 12:30:00,119.93,120.26,119.84,120.1,14848.0,117.2616,117.5843,117.1736,117.4278,14848.0
2024-01-12 13:00:00,120.15,120.36,120.14,120.28,7974.0,117.4767,117.682,117.4669,117.6038,7974.0
2024-01-12 13:30:00,120.25,120.33,120.06,120.19,7564.0,117.5745,117.6527,117.3887,117.5158,7564.0
2024-01-12 14:00:00,120.22,120.31,120.09,120.11,9708.0,117.5451,117.6331,117.418,117.4376,9708.0
2024-01-12 14:30:00,120.1,120.1,119.65,119.76,15693.0,117.4278,117.4278,116.9878,117.0954,15693.0
2024-01-12 15:00:00,119.74,119.77,119.46,119.63,16916.0,117.0758,117.1052,116.8021,116.9683,16916.0
2024-01-12 15:30:00,119.64,120.03,119.61,119.78,82560.0,116.9781,117.3594,116.9487,117.1149,82560.0
2024-01-16 09:30:00,118.82,118.89,117.17,117.52,35988.0,116.1763,116.2447,114.563,114.9052,35988.0
2024-01-16 10:00:00,117.73,118.71,117.73,118.53,41645.0,115.1105,116.0687,115.1105,115.8927,41645.0
2024-01-16 10:30:00,118.55,118.85,118.38,118.57,22483.0,115.9123,116.2056,115.7461,115.9319,22483.0
2024-01-16 11:00:00,118.68,118.82,118.28,118.46,22367.0,116.0394,116.1763,115.6483,115.8243,22367.0
2024-01-16 11:30:00,118.53,118.56,118.1,118.33,16711.0,115.8927,115.9221,115.4723,115.6972,16711.0
2024-01-16 12:00:00,118.26,118.64,118.03,118.57,47235.0,115.6288,116.0003,115.4039,115.9319,47235.0
2024-01-16 12:30:00,118.56,118.97,118.29,118.85,17676.0,115.9221,116.323,115.6581,116.2056,17676.0
2024-01-16 13:00:00,118.81,119.45,118.79,119.25,31727.0,116.1665,116.7923,116.147,116.5967,31727.0
2024-01-16 13:30:00,119.29,119.37,119.0,119.13,21041.0,116.6358,116.7141,116.3523,116.4794,21041.0
2024-01-16 14:00:00,119.15,119.31,118.99,119.15,28887.0,116.499,116.6554,116.3425,116.499,28887.0
2024-01-16 14:30:00,119.13,119.22,118.89,119.2,25044.0,116.4794,116.5674,116.2447,116.5478,25044.0
2024-01-16 15:00:00,119.21,119.26,118.93,119.08,19409.0,116.5576,116.6065,116.2838,116.4305,19409.0
2024-01-16 15:30:00,119.14,119.45,119.05,119.39,114724.0,116.4892,116.7923,116.4012,116.7336,114724.0
2024-01-17 09:30:00,118.52,119.6,118.4,118.98,46637.0,115.883,116.9389,115.7656,116.3327,46637.0
2024-01-17 10:00:00,118.98,119.63,118.52,118.68,29498.0,116.3327,116.9683,115.883,116.0394,29498.0
2024-01-17 10:30:00,118.75,118.92,118.5,118.83,23956.0,116.1079,116.2741,115.8634,116.1861,23956.0
2024-01-17 11:00:00,118.8,119.19,118.63,118.73,25444.0,116.1567,116.5381,115.9905,116.0883,25444.0
2024-01-17 11:30:00,118.76,119.04,118.67,118.74,22352.0,116.1176,116.3914,116.0296,116.0981,22352.0
2024-01-17 12:00:00,118.76,118.92,118.53,118.55,18893.0,116.1176,116.2741,115.8927,115.9123,18893.0
2024-01-17 12:30:00,118.52,118.55,118.2,118.45,19363.0,115.883,115.9123,115.5701,115.8145,19363.0
2024-01-17 13:00:00,118.44,118.47,117.98,118.16,20155.0,115.8048,115.8341,115.355,115.531,20155.0
2024-01-17 13:30:00,118.12,118.49,117.94,118.48,27625.0,115.4919,115.8536,115.3159,115.8439,27625.0
2024-01-17 14:00:00,118.59,118.65,118.43,118.52,28290.0,115.9514,116.0101,115.795,115.883,28290.0
2024-01-17 14:30:00,118.55,118.79,118.53,118.62,32633.0,115.9123,116.147,115.8927,115.9807,32633.0
2024-01-17 15:00:00,118.62,118.66,118.36,118.39,40448.0,115.9807,116.0199,115.7265,115.7559,40448.0
2024-01-17 15:30:00,118.4,118.79,118.34,118.73,147124.0,115.7656,116.147,115.707,116.0883,147124.0
2024-01-18 09:30:00,119.26,120.36,119.26,120.28,28657.0,116.6065,117.682,116.6065,117.6038,28657.0
2024-01-18 10:00:00,120.29,120.78,120.14,120.52,26678.0,117.6136,118.0927,117.4669,117.8385,26678.0
2024-01-18 10:30:00,120.28,121.03,120.28,120.58,33420.0,117.6038,118.3371,117.6038,117.8971,33420.0
2024-01-18 11:00:00,120.6,120.85,120.36,120.63,24811.0,117.9167,118.1611,117.682,117.946,24811.0
2024-01-18 11:30:00,120.62,120.69,120.27,120.34,21143.0,117.9362,118.0047,117.594,117.6625,21143.0
2024-01-18 12:00:00,120.34,120.34,119.9,120.01,6827.0,117.6625,117.6625,117.2323,117.3398,6827.0
2024-01-18 12:30:00,119.86,120.03,119.74,119.78,4821.0,117.1932,117.3594,117.0758,117.1149,4821.0
2024-01-18 13:00:00,119.67,119.87,119.61,119.82,8108.0,117.0074,117.2029,116.9487,117.154,8108.0
2024-01-18 13:30:00,119.84,120.15,119.83,120.11,14671.0,117.1736,117.4767,117.1638,117.4376,14671.0
2024-01-18 14:00:00,120.09,120.5,120.09,120.5,10849.0,117.418,117.8189,117.418,117.8189,10849.0
2024-01-18 14:30:00,120.5,120.58,120.25,120.5,16819.0,117.8189,117.8971,117.5745,117.8189,16819.0
2024-01-18 15:00:00,120.47,120.89,120.46,120.89,27768.0,117.7896,118.2002,117.7798,118.2002,27768.0
2024-01-18 15:30:00,120.98,121.26,120.72,121.17,78015.0,118.2882,118.562,118.034,118.474,78015.0
2024-01-19 09:30:00,121.26,121.44,120.16,121.05,39448.0,118.562,118.738,117.4865,118.3567,39448.0
2024-01-19 10:00:00,121.11,121.11,120.49,120.74,13716.0,118.4153,118.4153,117.8091,118.0536,13716.0
2024-01-19 10:30:00,120.92,121.13,120.68,120.94,6362.0,118.2296,118.4349,117.9949,118.2491,6362.0
2024-01-19 11:00:00,120.79,121.07,120.7,120.94,9217.0,118.1025,118.3762,118.0145,118.2491,9217.0
2024-01-19 11:30:00,120.98,121.22,120.76,121.1,10760.0,118.2882,118.5229,118.0731,118.4056,10760.0
2024-01-19 12:00:00,121.1,121.28,120.95,121.27,10509.0,118.4056,118.5816,118.2589,118.5718,10509.0
2024-01-19 12:30:00,121.31,121.72,121.17,121.72,5582.0,118.6109,119.0118,118.474,119.0118,5582.0
2024-01-19 13:00:00,121.69,121.98,121.6,121.87,6406.0,118.9824,119.266,118.8944,119.1584,6406.0
2024-01-19 13:30:00,121.89,122.03,121.87,122.01,15590.0,119.178,119.3149,119.1584,119.2953,15590.0
2024-01-19 14:00:00,122.03,122.51,121.95,122.36,29666.0,119.3149,119.7842,119.2367,119.6375,29666.0
2024-01-19 14:30:00,122.42,122.5,122.19,122.37,18017.0,119.6962,119.7744,119.4713,119.6473,18017.0
2024-01-19 15:00:00,122.43,122.45,122.17,122.38,20226.0,119.706,119.7255,119.4518,119.6571,20226.0
2024-01-19 15:30:00,122.35,122.46,122.07,122.24,78965.0,119.6278,119.7353,119.354,119.5202,78965.0
2024-01-22 09:30:00,123.16,124.31,122.98,124.11,20412.0,120.4197,121.5441,120.2437,121.3486,20412.0
2024-01-22 10:00:00,124.08,125.07,124.02,125.0,48498.0,121.3193,122.2872,121.2606,122.2188,48498.0
2024-01-22 10:30:00,124.94,124.98,124.29,124.52,20362.0,122.1601,122.1992,121.5246,121.7495,20362.0
2024-01-22 11:00:00,124.59,124.74,124.19,124.73,24426.0,121.8179,121.9646,121.4268,121.9548,24426.0
2024-01-22 11:30:00,124.76,124.76,124.51,124.67,16916.0,121.9841,121.9841,121.7397,121.8961,16916.0
2024-01-22 12:00:00,124.67,124.74,124.29,124.56,33735.0,121.8961,121.9646,121.5246,121.7886,33735.0
2024-01-22 12:30:00,124.57,124.64,124.4,124.57,19636.0,121.7984,121.8668,121.6321,121.7984,19636.0
2024-01-22 13:00:00,124.59,124.75,124.49,124.53,23193.0,121.8179,121.9744,121.7201,121.7593,23193.0
2024-01-22 13:30:00,124.53,124.59,124.28,124.34,10055.0,121.7593,121.8179,121.5148,121.5735,10055.0
2024-01-22 14:00:00,124.36,124.68,124.35,124.68,18115.0,121.593,121.9059,121.5833,121.9059,18115.0
2024-01-22 14:30:00,124.66,124.81,124.64,124.78,18059.0,121.8864,122.033,121.8668,122.0037,18059.0
2024-01-22 15:00:00,124.83,125.06,124.63,125.01,25505.0,122.0526,122.2775,121.857,122.2286,25505.0
2024-01-22 15:30:00,125.01,125.41,125.01,125.39,107335.0,122.2286,122.6197,122.2286,122.6001,107335.0
2024-01-23 09:30:00,125.47,126.14,124.56,124.64,32300.0,122.6783,123.3334,121.7886,121.8668,32300.0
2024-01-23 10:00:00,124.63,124.63,123.23,123.29,16867.0,121.857,121.857,120.4882,120.5468,16867.0
2024-01-23 10:30:00,123.2,123.35,122.75,123.11,15453.0,120.4588,120.6055,120.0189,120.3708,15453.0
2024-01-23 11:00:00,123.16,123.48,122.91,123.05,20543.0,120.4197,120.7326,120.1753,120.3122,20543.0
2024-01-23 11:30:00,123.05,123.18,122.92,122.95,5300.0,120.3122,120.4393,120.1851,120.2144,5300.0
2024-01-23 12:00:00,122.97,123.61,122.93,123.59,12642.0,120.234,120.8597,120.1949,120.8402,12642.0
2024-01-23 12:30:00,123.58,123.63,123.37,123.63,11488.0,120.8304,120.8793,120.6251,120.8793,11488.0
2024-01-23 13:00:00,123.63,123.77,123.47,123.49,11721.0,120.8793,121.0162,120.7228,120.7424,11721.0
2024-01-23 13:30:00,123.51,123.92,123.44,123.84,6280.0,120.7619,121.1628,120.6935,121.0846,6280.0
2024-01-23 14:00:00,123.87,123.93,123.74,123.83,9981.0,121.1139,121.1726,120.9868,121.0748,9981.0
2024-01-23 14:30:00,123.82,124.36,123.7,124.35,32983.0,121.065,121.593,120.9477,121.5833,32983.0
2024-01-23 15:00:00,124.37,124.55,124.26,124.31,13103.0,121.6028,121.7788,121.4953,121.5441,13103.0
2024-01-23 15:30:00,124.28,124.42,124.07,124.33,72642.0,121.5148,121.6517,121.3095,121.5637,72642.0
2024-01-24 09:30:00,125.43,125.43,123.7,123.73,24892.0,122.6392,122.6392,120.9477,120.9771,24892.0
2024-01-24 10:00:00,123.42,124.17,123.1,123.94,13126.0,120.6739,121.4073,120.3611,121.1824,13126.0
2024-01-24 10:30:00,123.88,124.5,123.7,123.78,23678.0,121.1237,121.7299,120.9477,121.0259,23678.0
2024-01-24 11:00:00,123.91,124.22,123.78,124.22,11278.0,121.153,121.4561,121.0259,121.4561,11278.0
2024-01-24 11:30:00,124.2,124.43,123.98,124.33,12494.0,121.4366,121.6615,121.2215,121.5637,12494.0
2024-01-24 12:00:00,124.4,124.4,124.04,124.25,16220.0,121.6321,121.6321,121.2802,121.4855,16220.0
2024-01-24 12:30:00,124.25,124.36,124.13,124.33,17708.0,121.4855,121.593,121.3682,121.5637,17708.0
2024-01-24 13:00:00,124.33,124.35,123.37,123.57,19021.0,121.5637,121.5833,120.6251,120.8206,19021.0
2024-01-24 13:30:00,123.35,123.35,122.95,123.09,14237.0,120.6055,120.6055,120.2144,120.3513,14237.0
2024-01-24 14:00:00,123.08,123.1,122.52,122.68,19043.0,120.3415,120.3611,119.794,119.9504,19043.0
2024-01-24 14:30:00,122.77,123.11,122.5,122.96,19811.0,120.0384,120.3708,119.7744,120.2242,19811.0
2024-01-24 15:00:00,122.95,123.09,122.52,122.6,12278.0,120.2144,120.3513,119.794,119.8722,12278.0
2024-01-24 15:30:00,122.64,122.98,122.63,122.91,52271.0,119.9113,120.2437,119.9015,120.1753,52271.0
2024-01-25 09:30:00,124.79,124.95,123.74,124.54,12988.0,122.0135,122.1699,120.9868,121.769,12988.0
2024-01-25 10:00:00,124.49,124.54,123.8,124.37,36705.0,121.7201,121.769,121.0455,121.6028,36705.0
2024-01-25 10:30:00,124.46,124.5,123.56,123.75,7185.0,121.6908,121.7299,120.8108,120.9966,7185.0
2024-01-25 11:00:00,123.8,124.41,123.73,124.34,9732.0,121.0455,121.6419,120.9771,121.5735,9732.0
2024-01-25 11:30:00,124.29,124.35,124.01,124.12,11644.0,121.5246,121.5833,121.2508,121.3584,11644.0
2024-01-25 12:00:00,124.06,124.38,123.8,124.36,13202.0,121.2997,121.6126,121.0455,121.593,13202.0
2024-01-25 12:30:00,124.34,124.36,124.22,124.28,8814.0,121.5735,121.593,121.4561,121.5148,8814.0
2024-01-25 13:00:00,124.33,124.68,124.27,124.27,11890.0,121.5637,121.9059,121.505,121.505,11890.0
2024-01-25 13:30:00,124.31,124.63,124.31,124.58,8800.0,121.5441,121.857,121.5441,121.8081,8800.0
2024-01-25 14:00:00,124.59,125.06,124.48,125.06,10787.0,121.8179,122.2775,121.7104,122.2775,10787.0
2024-01-25 14:30:00,125.09,125.2,124.89,125.14,15638.0,122.3068,122.4143,122.1112,122.3557,15638.0
2024-01-25 15:00:00,125.1,125.22,125.01,125.09,25854.0,122.3166,122.4339,122.2286,122.3068,25854.0
2024-01-25 15:30:00,125.13,125.81,125.09,125.76,96020.0,122.3459,123.0108,122.3068,122.9619,96020.0
2024-01-26 09:30:00,125.72,126.25,125.35,125.72,21044.0,122.9228,123.441,122.561,122.9228,21044.0
2024-01-26 10:00:00,125.73,125.85,125.34,125.8,30811.0,122.9326,123.0499,122.5512,123.001,30811.0
2024-01-26 10:30:00,125.79,126.23,125.61,125.97,11186.0,122.9912,123.4214,122.8152,123.1672,11186.0
2024-01-26 11:00:00,125.9,126.08,125.66,125.93,8135.0,123.0988,123.2748,122.8641,123.1281,8135.0
2024-01-26 11:30:00,125.93,125.93,125.55,125.61,16580.0,123.1281,123.1281,122.7566,122.8152,16580.0
2024-01-26 12:00:00,125.63,125.65,125.4,125.44,12390.0,122.8348,122.8543,122.6099,122.649,12390.0
2024-01-26 12:30:00,125.38,125.39,124.77,124.89,14242.0,122.5903,122.6001,121.9939,122.1112,14242.0
2024-01-26 13:00:00,124.81,125.3,124.74,125.3,8357.0,122.033,122.5121,121.9646,122.5121,8357.0
2024-01-26 13:30:00,125.17,125.2,124.8,124.93,4662.0,122.385,122.4143,122.0232,122.1504,4662.0
2024-01-26 14:00:00,125.0,125.21,124.89,125.2,9357.0,122.2188,122.4241,122.1112,122.4143,9357.0
2024-01-26 14:30:00,125.3,125.37,125.03,125.18,6904.0,122.5121,122.5806,122.2481,122.3948,6904.0
2024-01-26 15:00:00,125.2,125.21,124.89,124.94,9564.0,122.4143,122.4241,122.1112,122.1601,9564.0
2024-01-26 15:30:00,124.98,124.99,124.71,124.86,54131.0,122.1992,122.209,121.9352,122.0819,54131.0
2024-01-29 09:30:00,124.66,125.28,124.1,125.08,6646.0,121.8864,122.4926,121.3388,122.297,6646.0
2024-01-29 10:00:00,124.87,125.05,124.78,124.83,3638.0,122.0917,122.2677,122.0037,122.0526,3638.0
2024-01-29 10:30:00,124.76,125.08,124.73,125.04,12597.0,121.9841,122.297,121.9548,122.2579,12597.0
2024-01-29 11:00:00,125.02,125.31,124.91,125.16,9365.0,122.2383,122.5219,122.1308,122.3752,9365.0
2024-01-29 11:30:00,125.18,125.29,125.16,125.27,9251.0,122.3948,122.5023,122.3752,122.4828,9251.0
2024-01-29 12:00:00,125.27,125.27,124.99,125.15,10315.0,122.4828,122.4828,122.209,122.3655,10315.0
2024-01-29 12:30:00,125.16,125.24,124.98,125.03,21502.0,122.3752,122.4535,122.1992,122.2481,21502.0
2024-01-29 13:00:00,125.04,125.35,124.98,125.35,17751.0,122.2579,122.561,122.1992,122.561,17751.0
2024-01-29 13:30:00,125.42,125.8,125.34,125.73,41488.0,122.6294,123.001,122.5512,122.9326,41488.0
2024-01-29 14:00:00,125.68,125.94,125.68,125.76,17190.0,122.8837,123.1379,122.8837,122.9619,17190.0
2024-01-29 14:30:00,125.76,126.0,125.67,125.72,17692.0,122.9619,123.1965,122.8739,122.9228,17692.0
2024-01-29 15:00:00,125.74,126.65,125.73,126.51,47687.0,122.9423,123.8321,122.9326,123.6952,47687.0
2024-01-29 15:30:00,126.55,126.89,126.21,126.86,122403.0,123.7343,124.0667,123.4019,124.0374,122403.0
2024-01-30 09:30:00,126.02,127.33,125.63,127.17,21161.0,123.2161,124.497,122.8348,124.3405,21161.0
2024-01-30 10:00:00,127.01,127.01,126.35,126.53,13100.0,124.1841,124.1841,123.5388,123.7148,13100.0
2024-01-30 10:30:00,126.53,126.78,126.33,126.67,11026.0,123.7148,123.9592,123.5192,123.8516,11026.0
2024-01-30 11:00:00,126.71,126.74,126.3,126.48,18495.0,123.8907,123.9201,123.4899,123.6659,18495.0
2024-01-30 11:30:00,126.48,126.74,126.45,126.71,9341.0,123.6659,123.9201,123.6365,123.8907,9341.0
2024-01-30 12:00:00,126.72,126.79,126.58,126.75,6790.0,123.9005,123.969,123.7636,123.9299,6790.0
2024-01-30 12:30:00,126.68,126.78,126.59,126.69,7232.0,123.8614,123.9592,123.7734,123.8712,7232.0
2024-01-30 13:00:00,126.68,126.9,126.58,126.84,10806.0,123.8614,124.0765,123.7636,124.0179,10806.0
2024-01-30 13:30:00,126.83,126.93,126.71,126.83,10608.0,124.0081,124.1059,123.8907,124.0081,10608.0
2024-01-30 14:00:00,126.86,127.02,126.74,126.98,10291.0,124.0374,124.1938,123.9201,124.1547,10291.0
2024-01-30 14:30:00,127.03,127.07,126.84,127.06,8476.0,124.2036,124.2427,124.0179,124.233,8476.0
2024-01-30 15:00:00,127.09,127.11,126.56,126.62,14511.0,124.2623,124.2818,123.7441,123.8027,14511.0
2024-01-30 15:30:00,126.6,126.61,126.09,126.18,85249.0,123.7832,123.793,123.2845,123.3725,85249.0
2024-01-31 09:30:00,125.76,126.4,125.41,125.61,10203.0,122.9619,123.5876,122.6197,122.8152,10203.0
2024-01-31 10:00:00,125.73,126.36,125.59,126.03,16572.0,122.9326,123.5485,122.7957,123.2259,16572.0
2024-01-31 10:30:00,126.04,126.18,125.34,125.85,22745.0,123.2357,123.3725,122.5512,123.0499,22745.0
2024-01-31 11:00:00,125.81,125.92,125.54,125.61,8829.0,123.0108,123.1183,122.7468,122.8152,8829.0
2024-01-31 11:30:00,125.67,125.67,125.19,125.28,11755.0,122.8739,122.8739,122.4046,122.4926,11755.0
2024-01-31 12:00:00,125.22,125.83,125.2,125.77,11935.0,122.4339,123.0303,122.4143,122.9717,11935.0
2024-01-31 12:30:00,125.7,126.01,125.53,125.95,36012.0,122.9032,123.2063,122.737,123.1477,36012.0
2024-01-31 13:00:00,125.97,125.97,125.37,125.46,55241.0,123.1672,123.1672,122.5806,122.6686,55241.0
2024-01-31 13:30:00,125.42,125.81,125.4,125.51,6698.0,122.6294,123.0108,122.6099,122.7174,6698.0
2024-01-31 14:00:00,125.56,125.61,124.39,124.42,17773.0,122.7663,122.8152,121.6224,121.6517,17773.0
2024-01-31 14:30:00,124.39,125.78,124.22,124.81,12576.0,121.6224,122.9814,121.4561,122.033,12576.0
2024-01-31 15:00:00,124.68,124.68,123.71,124.24,14246.0,121.9059,121.9059,120.9575,121.4757,14246.0
2024-01-31 15:30:00,124.24,124.26,123.75,123.86,66313.0,121.4757,121.4953,120.9966,121.1042,66313.0
2024-02-01 09:30:00,124.95,125.38,124.12,124.7,34827.0,122.1699,122.5903,121.3584,121.9255,34827.0
2024-02-01 10:00:00,124.37,124.97,124.14,124.95,41956.0,121.6028,122.1895,121.3779,122.1699,41956.0
2024-02-01 10:30:00,124.9,125.0,124.23,124.23,15109.0,122.121,122.2188,121.4659,121.4659,15109.0
2024-02-01 11:00:00,124.26,124.6,124.01,124.4,18116.0,121.4953,121.8277,121.2508,121.6321,18116.0
2024-02-01 11:30:00,124.4,125.17,124.35,125.17,8908.0,121.6321,122.385,121.5833,122.385,8908.0
2024-02-01 12:00:00,125.27,125.76,124.92,124.94,42067.0,122.4828,122.9619,122.1406,122.1601,42067.0
2024-02-01 12:30:00,124.83,125.72,124.83,125.45,73930.0,122.0526,122.9228,122.0526,122.6588,73930.0
2024-02-01 13:00:00,125.48,125.55,124.96,125.03,29427.0,122.6881,122.7566,122.1797,122.2481,29427.0
2024-02-01 13:30:00,125.01,125.59,124.78,125.46,31412.0,122.2286,122.7957,122.0037,122.6686,31412.0
2024-02-01 14:00:00,125.58,125.81,125.42,125.81,10579.0,122.7859,123.0108,122.6294,123.0108,10579.0
2024-02-01 14:30:00,125.83,126.86,125.75,126.48,32209.0,123.0303,124.0374,122.9521,123.6659,32209.0
2024-02-01 15:00:00,126.48,126.84,126.42,126.84,13972.0,123.6659,124.0179,123.6072,124.0179,13972.0
2024-02-01 15:30:00,126.86,127.27,126.72,127.25,69357.0,124.0374,124.4383,123.9005,124.4187,69357.0
2024-02-02 09:30:00,126.3,126.64,125.07,125.69,28888.0,123.4899,123.8223,122.2872,122.8934,28888.0
2024-02-02 10:00:00,125.74,126.44,125.5,126.28,25845.0,122.9423,123.6268,122.7077,123.4703,25845.0
2024-02-02 10:30:00,126.3,126.32,125.63,126.03,18775.0,123.4899,123.5094,122.8348,123.2259,18775.0
2024-02-02 11:00:00,126.12,126.79,125.82,126.79,10271.0,123.3139,123.969,123.0205,123.969,10271.0
2024-02-02 11:30:00,127.06,127.16,126.82,127.1,6952.0,124.233,124.3307,123.9983,124.2721,6952.0
2024-02-02 12:00:00,127.11,127.5,126.86,127.5,11925.0,124.2818,124.6632,124.0374,124.6632,11925.0
2024-02-02 12:30:00,127.56,127.67,126.58,127.0,24813.0,124.7218,124.8294,123.7636,124.1743,24813.0
2024-02-02 13:00:00,126.96,126.98,126.62,126.63,16561.0,124.1352,124.1547,123.8027,123.8125,16561.0
2024-02-02 13:30:00,126.63,127.15,126.55,127.11,17902.0,123.8125,124.321,123.7343,124.2818,17902.0
2024-02-02 14:00:00,127.16,127.88,127.15,127.68,12229.0,124.3307,125.0347,124.321,124.8392,12229.0
2024-02-02 14:30:00,127.71,128.39,127.7,128.35,42867.0,124.8685,125.5334,124.8587,125.4943,42867.0
2024-02-02 15:00:00,128.34,128.42,128.05,128.42,20205.0,125.4845,125.5627,125.2009,125.5627,20205.0
2024-02-02 15:30:00,128.37,128.38,127.61,127.63,70843.0,125.5138,125.5236,124.7707,124.7903,70843.0
2024-02-05 09:30:00,126.2,126.75,125.29,125.39,24113.0,123.3921,123.9299,122.5023,122.6001,24113.0
2024-02-05 10:00:00,125.14,125.28,124.23,124.59,22114.0,122.3557,122.4926,121.4659,121.8179,22114.0
2024-02-05 10:30:00,124.49,124.64,123.89,124.07,11625.0,121.7201,121.8668,121.1335,121.3095,11625.0
2024-02-05 11:00:00,124.12,125.29,124.11,125.15,18066.0,121.3584,122.5023,121.3486,122.3655,18066.0
2024-02-05 11:30:00,125.23,125.76,125.23,125.66,21713.0,122.4437,122.9619,122.4437,122.8641,21713.0
2024-02-05 12:00:00,125.7,125.82,125.25,125.82,15494.0,122.9032,123.0205,122.4632,123.0205,15494.0
2024-02-05 12:30:00,125.88,126.1,125.44,126.0,27698.0,123.0792,123.2943,122.649,123.1965,27698.0
2024-02-05 13:00:00,125.95,126.03,125.6,125.68,8934.0,123.1477,123.2259,122.8054,122.8837,8934.0
2024-02-05 13:30:00,125.66,126.13,125.66,125.86,19908.0,122.8641,123.3237,122.8641,123.0597,19908.0
2024-02-05 14:00:00,125.8,126.01,125.7,125.91,10750.0,123.001,123.2063,122.9032,123.1085,10750.0
2024-02-05 14:30:00,125.97,126.09,125.91,126.04,15398.0,123.1672,123.2845,123.1085,123.2357,15398.0
2024-02-05 15:00:00,126.05,126.16,125.65,125.89,13842.0,123.2454,123.353,122.8543,123.089,13842.0
2024-02-05 15:30:00,125.92,126.08,125.58,125.75,66295.0,123.1183,123.2748,122.7859,122.9521,66295.0
2024-02-06 09:30:00,125.05,126.13,125.05,125.82,13202.0,122.2677,123.3237,122.2677,123.0205,13202.0
2024-02-06 10:00:00,125.8,125.8,125.21,125.55,12353.0,123.001,123.001,122.4241,122.7566,12353.0
2024-02-06 10:30:00,125.49,126.35,125.49,126.29,9164.0,122.6979,123.5388,122.6979,123.4801,9164.0
2024-02-06 11:00:00,126.31,126.31,125.99,126.27,7026.0,123.4996,123.4996,123.1868,123.4605,7026.0
2024-02-06 11:30:00,126.28,126.43,125.97,125.98,10163.0,123.4703,123.617,123.1672,123.177,10163.0
2024-02-06 12:00:00,125.96,126.25,125.87,126.22,5835.0,123.1574,123.441,123.0694,123.4116,5835.0
2024-02-06 12:30:00,126.25,126.45,126.16,126.28,4496.0,123.441,123.6365,123.353,123.4703,4496.0
2024-02-06 13:00:00,126.32,126.35,126.07,126.22,6029.0,123.5094,123.5388,123.265,123.4116,6029.0
2024-02-06 13:30:00,126.22,126.37,126.13,126.16,7325.0,123.4116,123.5583,123.3237,123.353,7325.0
2024-02-06 14:00:00,126.14,126.14,125.73,125.75,6435.0,123.3334,123.3334,122.9326,122.9521,6435.0
2024-02-06 14:30:00,125.71,125.99,125.59,125.91,8801.0,122.913,123.1868,122.7957,123.1085,8801.0
2024-02-06 15:00:00,125.95,126.16,125.87,126.08,10306.0,123.1477,123.353,123.0694,123.2748,10306.0
2024-02-06 15:30:00,126.13,126.13,125.64,125.99,31713.0,123.3237,123.3237,122.8446,123.1868,31713.0
2024-02-07 09:30:00,126.93,127.11,126.1,126.17,40047.0,124.1059,124.2818,123.2943,123.3628,40047.0
2024-02-07 10:00:00,126.17,127.33,126.07,127.33,9927.0,123.3628,124.497,123.265,124.497,9927.0
2024-02-07 10:30:00,127.38,127.57,127.15,127.16,9215.0,124.5458,124.7316,124.321,124.3307,9215.0
2024-02-07 11:00:00,127.18,127.42,126.99,127.12,8724.0,124.3503,124.5849,124.1645,124.2916,8724.0
2024-02-07 11:30:00,127.15,127.21,126.76,126.83,9982.0,124.321,124.3796,123.9396,124.0081,9982.0
2024-02-07 12:00:00,126.84,127.23,126.83,127.22,7857.0,124.0179,124.3992,124.0081,124.3894,7857.0
2024-02-07 12:30:00,127.24,127.42,127.09,127.35,5689.0,124.409,124.5849,124.2623,124.5165,5689.0
2024-02-07 13:00:00,127.34,127.59,127.17,127.43,10275.0,124.5067,124.7512,124.3405,124.5947,10275.0
2024-02-07 13:30:00,127.33,127.52,127.23,127.33,16050.0,124.497,124.6827,124.3992,124.497,16050.0
2024-02-07 14:00:00,127.38,127.5,127.32,127.35,6581.0,124.5458,124.6632,124.4872,124.5165,6581.0
2024-02-07 14:30:00,127.36,127.41,127.23,127.38,8079.0,124.5263,124.5752,124.3992,124.5458,8079.0
2024-02-07 15:00:00,127.33,127.39,127.09,127.13,15009.0,124.497,124.5556,124.2623,124.3014,15009.0
2024-02-07 15:30:00,127.13,127.17,126.74,126.93,55138.0,124.3014,124.3405,123.9201,124.1059,55138.0
2024-02-08 09:30:00,128.76,130.0,127.82,129.93,34389.0,125.8951,127.1075,124.976,127.0391,34389.0
2024-02-08 10:00:00,129.91,130.16,129.07,129.7,38781.0,127.0195,127.264,126.1982,126.8142,38781.0
2024-02-08 10:30:00,129.61,129.79,129.49,129.78,18579.0,126.7262,126.9022,126.6089,126.8924,18579.0
2024-02-08 11:00:00,129.8,130.01,129.66,129.72,32669.0,126.912,127.1173,126.7751,126.8338,32669.0
2024-02-08 11:30:00,129.58,129.63,128.99,129.28,31105.0,126.6969,126.7458,126.12,126.4036,31105.0
2024-02-08 12:00:00,129.26,129.8,129.26,129.77,9843.0,126.384,126.912,126.384,126.8827,9843.0
2024-02-08 12:30:00,129.72,129.77,129.5,129.68,13538.0,126.8338,126.8827,126.6187,126.7947,13538.0
2024-02-08 13:00:00,129.64,130.08,129.6,130.08,22698.0,126.7556,127.1858,126.7164,127.1858,22698.0
2024-02-08 13:30:00,130.08,130.13,129.87,130.06,17392.0,127.1858,127.2347,126.9804,127.1662,17392.0
2024-02-08 14:00:00,130.14,130.51,130.1,130.36,38893.0,127.2444,127.6062,127.2053,127.4595,38893.0
2024-02-08 14:30:00,130.4,130.4,129.79,129.87,12828.0,127.4986,127.4986,126.9022,126.9804,12828.0
2024-02-08 15:00:00,129.92,130.21,129.85,130.08,17964.0,127.0293,127.3129,126.9609,127.1858,17964.0
2024-02-08 15:30:00,130.08,130.59,129.94,130.43,114667.0,127.1858,127.6844,127.0489,127.528,114667.0
2024-02-09 09:30:00,130.19,132.95,130.19,132.5,56243.0,127.2933,129.9919,127.2933,129.5519,56243.0
2024-02-09 10:00:00,132.44,132.61,132.14,132.48,45605.0,129.4933,129.6595,129.1999,129.5324,45605.0
2024-02-09 10:30:00,132.51,132.51,131.61,131.69,18447.0,129.5617,129.5617,128.6817,128.7599,18447.0
2024-02-09 11:00:00,131.68,131.78,131.12,131.16,14268.0,128.7502,128.8479,128.2026,128.2417,14268.0
2024-02-09 11:30:00,131.19,131.28,130.99,131.22,12645.0,128.2711,128.3591,128.0755,128.3004,12645.0
2024-02-09 12:00:00,131.22,131.7,131.12,131.67,12756.0,128.3004,128.7697,128.2026,128.7404,12756.0
2024-02-09 12:30:00,131.67,131.93,131.53,131.88,18377.0,128.7404,128.9946,128.6035,128.9457,18377.0
2024-02-09 13:00:00,131.83,132.49,131.83,132.49,16126.0,128.8968,129.5421,128.8968,129.5421,16126.0
2024-02-09 13:30:00,132.5,132.59,132.25,132.45,42239.0,129.5519,129.6399,129.3075,129.503,42239.0
2024-02-09 14:00:00,132.4,132.56,132.35,132.37,18971.0,129.4541,129.6106,129.4053,129.4248,18971.0
2024-02-09 14:30:00,132.38,132.63,132.13,132.21,24727.0,129.4346,129.679,129.1902,129.2684,24727.0
2024-02-09 15:00:00,132.18,132.18,131.75,132.12,23568.0,129.239,129.239,128.8186,129.1804,23568.0
2024-02-09 15:30:00,132.08,132.29,131.84,131.9,104084.0,129.1413,129.3466,128.9066,128.9653,104084.0
2024-02-12 09:30:00,131.67,132.7,131.59,132.65,18468.0,128.7404,129.7475,128.6622,129.6986,18468.0
2024-02-12 10:00:00,132.84,133.0,132.29,132.91,13015.0,129.8844,130.0408,129.3466,129.9528,13015.0
2024-02-12 10:30:00,132.85,133.22,132.65,133.19,31343.0,129.8941,130.2559,129.6986,130.2266,31343.0
2024-02-12 11:00:00,133.13,133.6,133.05,133.44,22819.0,130.1679,130.6274,130.0897,130.471,22819.0
2024-02-12 11:30:00,133.28,133.43,133.13,133.39,14271.0,130.3146,130.4612,130.1679,130.4221,14271.0
2024-02-12 12:00:00,133.35,133.62,133.28,133.52,19926.0,130.383,130.647,130.3146,130.5492,19926.0
2024-02-12 12:30:00,133.49,133.88,133.35,133.84,22352.0,130.5199,130.9012,130.383,130.8621,22352.0
2024-02-12 13:00:00,133.85,133.93,133.39,133.4,25165.0,130.8719,130.9501,130.4221,130.4319,25165.0
2024-02-12 13:30:00,133.41,133.77,133.38,133.49,17604.0,130.4417,130.7937,130.4123,130.5199,17604.0
2024-02-12 14:00:00,133.47,133.68,133.22,133.47,43116.0,130.5003,130.7057,130.2559,130.5003,43116.0
2024-02-12 14:30:00,133.48,133.63,133.35,133.5,14818.0,130.5101,130.6568,130.383,130.5297,14818.0
2024-02-12 15:00:00,133.52,133.66,133.46,133.62,30164.0,130.5492,130.6861,130.4906,130.647,30164.0
2024-02-12 15:30:00,133.6,133.81,133.3,133.6,128373.0,130.6274,130.8328,130.3341,130.6274,128373.0
2024-02-13 09:30:00,129.0,130.23,128.5,129.0,65560.0,126.1298,127.3324,125.6409,126.1298,65560.0
2024-02-13 10:00:00,129.0,129.5,128.22,129.34,82435.0,126.1298,126.6187,125.3671,126.4622,82435.0
2024-02-13 10:30:00,129.25,129.55,128.95,129.05,43221.0,126.3742,126.6676,126.0809,126.1787,43221.0
2024-02-13 11:00:00,129.06,130.46,129.05,130.31,33111.0,126.1885,127.5573,126.1787,127.4106,33111.0
2024-02-13 11:30:00,130.36,130.67,130.11,130.18,19039.0,127.4595,127.7626,127.2151,127.2835,19039.0
2024-02-13 12:00:00,130.16,130.35,129.93,130.21,10740.0,127.264,127.4498,127.0391,127.3129,10740.0
2024-02-13 12:30:00,130.17,130.48,129.86,129.95,13438.0,127.2738,127.5769,126.9707,127.0587,13438.0
2024-02-13 13:00:00,130.03,130.08,129.57,129.78,15688.0,127.1369,127.1858,126.6871,126.8924,15688.0
2024-02-13 13:30:00,129.76,129.78,129.16,129.23,17995.0,126.8729,126.8924,126.2862,126.3547,17995.0
2024-02-13 14:00:00,129.17,129.3,128.67,128.78,14273.0,126.296,126.4231,125.8071,125.9147,14273.0
2024-02-13 14:30:00,128.87,129.15,128.49,128.53,18761.0,126.0027,126.2765,125.6311,125.6703,18761.0
2024-02-13 15:00:00,128.54,128.68,128.31,128.66,23359.0,125.68,125.8169,125.4551,125.7974,23359.0
2024-02-13 15:30:00,128.62,129.64,128.6,129.6,109798.0,125.7582,126.7556,125.7387,126.7164,109798.0
2024-02-14 09:30:00,131.07,131.07,129.82,130.04,24206.0,128.1537,128.1537,126.9316,127.1467,24206.0
2024-02-14 10:00:00,130.09,130.3,129.43,130.07,29223.0,127.1955,127.4009,126.5502,127.176,29223.0
2024-02-14 10:30:00,130.06,130.28,129.39,129.49,25870.0,127.1662,127.3813,126.5111,126.6089,25870.0
2024-02-14 11:00:00,129.34,130.02,129.03,129.87,35445.0,126.4622,127.1271,126.1591,126.9804,35445.0
2024-02-14 11:30:00,129.92,129.95,129.26,129.34,18830.0,127.0293,127.0587,126.384,126.4622,18830.0
2024-02-14 12:00:00,129.44,130.16,129.44,130.16,14349.0,126.56,127.264,126.56,127.264,14349.0
2024-02-14 12:30:00,130.23,130.54,130.03,130.54,12581.0,127.3324,127.6355,127.1369,127.6355,12581.0
2024-02-14 13:00:00,130.48,130.55,130.26,130.39,9412.0,127.5769,127.6453,127.3618,127.4889,9412.0
2024-02-14 13:30:00,130.46,130.78,130.43,130.59,7465.0,127.5573,127.8702,127.528,127.6844,7465.0
2024-02-14 14:00:00,130.68,130.89,130.5,130.87,15129.0,127.7724,127.9777,127.5964,127.9582,15129.0
2024-02-14 14:30:00,130.88,131.24,130.83,131.07,12240.0,127.968,128.32,127.9191,128.1537,12240.0
2024-02-14 15:00:00,131.12,131.21,130.84,131.14,15123.0,128.2026,128.2906,127.9289,128.2222,15123.0
2024-02-14 15:30:00,131.08,131.31,130.95,131.17,82502.0,128.1635,128.3884,128.0364,128.2515,82502.0
2024-02-15 09:30:00,132.03,133.04,131.4,131.82,27859.0,129.0924,130.0799,128.4764,128.8871,27859.0
2024-02-15 10:00:00,131.94,132.5,131.77,132.14,18234.0,129.0044,129.5519,128.8382,129.1999,18234.0
2024-02-15 10:30:00,132.15,133.0,132.09,132.73,46647.0,129.2097,130.0408,129.151,129.7768,46647.0
2024-02-15 11:00:00,132.69,132.89,132.41,132.56,19492.0,129.7377,129.9332,129.4639,129.6106,19492.0
2024-02-15 11:30:00,132.45,132.87,132.42,132.65,17913.0,129.503,129.9137,129.4737,129.6986,17913.0
2024-02-15 12:00:00,132.59,132.98,132.58,132.78,16414.0,129.6399,130.0212,129.6301,129.8257,16414.0
2024-02-15 12:30:00,132.73,132.73,132.36,132.39,12448.0,129.7768,129.7768,129.415,129.4444,12448.0
2024-02-15 13:00:00,132.35,133.01,132.35,132.96,23455.0,129.4053,130.0506,129.4053,130.0017,23455.0
2024-02-15 13:30:00,132.93,132.98,132.55,132.65,15359.0,129.9724,130.0212,129.6008,129.6986,15359.0
2024-02-15 14:00:00,132.69,133.08,132.63,132.86,32031.0,129.7377,130.119,129.679,129.9039,32031.0
2024-02-15 14:30:00,132.9,133.34,132.87,133.31,10712.0,129.943,130.3732,129.9137,130.3439,10712.0
2024-02-15 15:00:00,133.29,133.61,133.14,133.54,14176.0,130.3243,130.6372,130.1777,130.5688,14176.0
2024-02-15 15:30:00,133.58,133.66,133.22,133.31,89192.0,130.6079,130.6861,130.2559,130.3439,89192.0
2024-02-16 09:30:00,132.58,133.66,131.95,132.81,59057.0,129.6301,130.6861,129.0142,129.855,59057.0
2024-02-16 10:00:00,132.84,133.97,132.84,133.81,40116.0,129.8844,130.9892,129.8844,130.8328,40116.0
2024-02-16 10:30:00,133.71,134.07,133.6,133.8,20673.0,130.735,131.087,130.6274,130.823,20673.0
2024-02-16 11:00:00,133.81,134.41,133.59,134.3,23057.0,130.8328,131.4194,130.6177,131.3119,23057.0
2024-02-16 11:30:00,134.28,134.38,134.0,134.11,29897.0,131.2923,131.3901,131.0185,131.1261,29897.0
2024-02-16 12:00:00,134.22,134.24,133.74,134.14,23131.0,131.2337,131.2532,130.7643,131.1554,23131.0
2024-02-16 12:30:00,134.13,134.4,134.11,134.21,38870.0,131.1457,131.4096,131.1261,131.2239,38870.0
2024-02-16 13:00:00,134.25,134.27,133.91,134.25,39906.0,131.263,131.2825,130.9305,131.263,39906.0
2024-02-16 13:30:00,134.25,134.52,134.19,134.5,39469.0,131.263,131.527,131.2043,131.5074,39469.0
2024-02-16 14:00:00,134.47,134.89,134.46,134.72,57281.0,131.4781,131.8887,131.4683,131.7225,57281.0
2024-02-16 14:30:00,134.77,134.77,133.33,133.56,27114.0,131.7714,131.7714,130.3635,130.5883,27114.0
2024-02-16 15:00:00,133.55,133.76,133.41,133.57,20923.0,130.5786,130.7839,130.4417,130.5981,20923.0
2024-02-16 15:30:00,133.56,133.66,132.41,132.43,126927.0,130.5883,130.6861,129.4639,129.4835,126927.0
2024-02-20 09:30:00,128.19,135.25,128.05,134.61,139060.0,125.3378,132.2407,125.2009,131.615,139060.0
2024-02-20 10:00:00,134.79,136.15,134.68,135.52,106469.0,131.791,133.1207,131.6834,132.5047,106469.0
2024-02-20 10:30:00,135.6,135.86,134.74,135.78,33357.0,132.5829,132.8372,131.7421,132.7589,33357.0
2024-02-20 11:00:00,135.61,136.49,134.97,136.44,78682.0,132.5927,133.4531,131.967,133.4043,78682.0
2024-02-20 11:30:00,136.35,136.91,135.76,135.92,61230.0,133.3163,133.8638,132.7394,132.8958,61230.0
2024-02-20 12:00:00,135.87,135.87,133.85,134.18,34467.0,132.8469,132.8469,130.8719,131.1945,34467.0
2024-02-20 12:30:00,134.07,134.49,133.19,133.56,62735.0,131.087,131.4976,130.2266,130.5883,62735.0
2024-02-20 13:00:00,133.64,133.84,132.41,132.5,34395.0,130.6666,130.8621,129.4639,129.5519,34395.0
2024-02-20 13:30:00,132.5,132.85,131.8,132.85,48934.0,129.5519,129.8941,128.8675,129.8941,48934.0
2024-02-20 14:00:00,132.94,133.5,132.26,133.4,26742.0,129.9821,130.5297,129.3173,130.4319,26742.0
2024-02-20 14:30:00,133.3,133.79,133.18,133.45,29023.0,130.3341,130.8132,130.2168,130.4808,29023.0
2024-02-20 15:00:00,133.45,133.45,132.13,132.14,28079.0,130.4808,130.4808,129.1902,129.1999,28079.0
2024-02-20 15:30:00,132.2,132.56,131.44,132.1,194377.0,129.2586,129.6106,128.5155,129.1608,194377.0
2024-02-21 09:30:00,131.6,132.54,130.82,130.92,44066.0,128.6719,129.591,127.9093,128.0071,44066.0
2024-02-21 10:00:00,130.9,131.38,130.48,130.64,54045.0,127.9875,128.4568,127.5769,127.7333,54045.0
2024-02-21 10:30:00,130.69,130.69,129.66,130.43,56789.0,127.7822,127.7822,126.7751,127.528,56789.0
2024-02-21 11:00:00,130.41,130.76,130.3,130.4,24862.0,127.5084,127.8506,127.4009,127.4986,24862.0
2024-02-21 11:30:00,130.37,130.62,130.06,130.15,37449.0,127.4693,127.7138,127.1662,127.2542,37449.0
2024-02-21 12:00:00,130.08,130.46,129.99,130.29,18377.0,127.1858,127.5573,127.0978,127.3911,18377.0
2024-02-21 12:30:00,130.34,130.43,130.06,130.38,20400.0,127.44,127.528,127.1662,127.4791,20400.0
2024-02-21 13:00:00,130.4,130.43,130.01,130.16,22181.0,127.4986,127.528,127.1173,127.264,22181.0
2024-02-21 13:30:00,130.16,130.17,128.97,129.02,79270.0,127.264,127.2738,126.1005,126.1493,79270.0
2024-02-21 14:00:00,129.1,129.63,128.75,129.22,32516.0,126.2276,126.7458,125.8854,126.3449,32516.0
2024-02-21 14:30:00,129.09,129.86,129.03,129.72,25580.0,126.2178,126.9707,126.1591,126.8338,25580.0
2024-02-21 15:00:00,129.71,129.84,129.2,129.77,36368.0,126.824,126.9511,126.3253,126.8827,36368.0
2024-02-21 15:30:00,129.75,131.27,129.73,131.11,127075.0,126.8631,128.3493,126.8436,128.1928,127075.0
2024-02-22 09:30:00,132.47,133.32,131.79,132.63,40215.0,129.5226,130.3537,128.8577,129.679,40215.0
2024-02-22 10:00:00,132.35,132.66,131.21,131.58,50132.0,129.4053,129.7084,128.2906,128.6524,50132.0
2024-02-22 10:30:00,131.54,132.0,131.0,131.0,44240.0,128.6133,129.063,128.0853,128.0853,44240.0
2024-02-22 11:00:00,130.99,131.02,130.19,130.23,44701.0,128.0755,128.1049,127.2933,127.3324,44701.0
2024-02-22 11:30:00,130.22,130.3,128.9,129.34,69426.0,127.3227,127.4009,126.032,126.4622,69426.0
2024-02-22 12:00:00,129.28,129.28,128.18,128.46,56863.0,126.4036,126.4036,125.328,125.6018,56863.0
2024-02-22 12:30:00,128.4,128.46,127.75,128.31,26109.0,125.5431,125.6018,124.9076,125.4551,26109.0
2024-02-22 13:00:00,128.27,128.36,127.27,127.71,49686.0,125.416,125.504,124.4383,124.8685,49686.0
2024-02-22 13:30:00,127.72,127.86,127.49,127.61,28446.0,124.8783,125.0152,124.6534,124.7707,28446.0
2024-02-22 14:00:00,127.66,128.77,127.64,128.77,35692.0,124.8196,125.9049,124.8001,125.9049,35692.0
2024-02-22 14:30:00,128.77,128.94,128.22,128.94,41227.0,125.9049,126.0711,125.3671,126.0711,41227.0
2024-02-22 15:00:00,128.86,129.34,128.76,129.21,29458.0,125.9929,126.4622,125.8951,126.3351,29458.0
2024-02-22 15:30:00,129.23,129.94,129.09,129.64,142053.0,126.3547,127.0489,126.2178,126.7556,142053.0
2024-02-23 09:30:00,127.75,129.3,127.75,128.18,62403.0,124.9076,126.4231,124.9076,125.328,62403.0
2024-02-23 10:00:00,128.17,128.3,127.5,128.02,50774.0,125.3183,125.4454,124.6632,125.1716,50774.0
2024-02-23 10:30:00,127.98,129.22,127.98,128.9,39038.0,125.1325,126.3449,125.1325,126.032,39038.0
2024-02-23 11:00:00,128.89,129.02,128.57,128.87,26490.0,126.0222,126.1493,125.7094,126.0027,26490.0
2024-02-23 11:30:00,128.83,129.22,128.77,129.05,18662.0,125.9636,126.3449,125.9049,126.1787,18662.0
2024-02-23 12:00:00,129.03,129.7,129.0,129.37,21150.0,126.1591,126.8142,126.1298,126.4916,21150.0
2024-02-23 12:30:00,129.35,129.56,129.21,129.55,23550.0,126.472,126.6773,126.3351,126.6676,23550.0
2024-02-23 13:00:00,129.5,129.79,129.5,129.72,21155.0,126.6187,126.9022,126.6187,126.8338,21155.0
2024-02-23 13:30:00,129.75,129.86,129.45,129.52,20825.0,126.8631,126.9707,126.5698,126.6382,20825.0
2024-02-23 14:00:00,129.51,129.56,129.05,129.22,21272.0,126.6284,126.6773,126.1787,126.3449,21272.0
2024-02-23 14:30:00,129.19,129.26,129.09,129.2,19781.0,126.3156,126.384,126.2178,126.3253,19781.0
2024-02-23 15:00:00,129.22,129.33,129.11,129.15,28789.0,126.3449,126.4525,126.2373,126.2765,28789.0
2024-02-23 15:30:00,129.15,129.76,129.05,129.07,123760.0,126.2765,126.8729,126.1787,126.1982,123760.0
2024-02-26 09:30:00,128.77,128.87,128.32,128.81,29720.0,125.9049,126.0027,125.4649,125.944,29720.0
2024-02-26 10:00:00,128.85,128.87,128.24,128.59,24842.0,125.9831,126.0027,125.3867,125.7289,24842.0
2024-02-26 10:30:00,128.61,128.74,128.41,128.44,18399.0,125.7485,125.8756,125.5529,125.5823,18399.0
2024-02-26 11:00:00,128.47,128.68,128.33,128.41,26831.0,125.6116,125.8169,125.4747,125.5529,26831.0
2024-02-26 11:30:00,128.36,129.26,128.22,129.1,22626.0,125.504,126.384,125.3671,126.2276,22626.0
2024-02-26 12:00:00,129.1,129.62,128.98,129.59,14334.0,126.2276,126.736,126.1102,126.7067,14334.0
2024-02-26 12:30:00,129.56,129.56,129.13,129.27,17216.0,126.6773,126.6773,126.2569,126.3938,17216.0
2024-02-26 13:00:00,129.27,129.27,128.74,128.8,18219.0,126.3938,126.3938,125.8756,125.9342,18219.0
2024-02-26 13:30:00,128.78,129.47,128.7,129.45,13831.0,125.9147,126.5893,125.8365,126.5698,13831.0
2024-02-26 14:00:00,129.53,129.53,129.02,129.14,15711.0,126.648,126.648,126.1493,126.2667,15711.0
2024-02-26 14:30:00,129.14,129.21,128.77,128.96,13181.0,126.2667,126.3351,125.9049,126.0907,13181.0
2024-02-26 15:00:00,128.94,129.32,128.87,129.18,19966.0,126.0711,126.4427,126.0027,126.3058,19966.0
2024-02-26 15:30:00,129.18,129.45,128.47,128.48,139034.0,126.3058,126.5698,125.6116,125.6214,139034.0
2024-02-27 09:30:00,131.7,131.7,130.33,130.98,34678.0,128.7697,128.7697,127.4302,128.0657,34678.0
2024-02-27 10:00:00,130.87,131.02,129.95,130.05,30294.0,127.9582,128.1049,127.0587,127.1564,30294.0
2024-02-27 10:30:00,130.04,130.05,129.3,129.77,35453.0,127.1467,127.1564,126.4231,126.8827,35453.0
2024-02-27 11:00:00,129.74,129.81,129.24,129.72,23902.0,126.8533,126.9218,126.3645,126.8338,23902.0
2024-02-27 11:30:00,129.72,129.72,129.37,129.48,25774.0,126.8338,126.8338,126.4916,126.5991,25774.0
2024-02-27 12:00:00,129.45,129.49,129.33,129.49,10620.0,126.5698,126.6089,126.4525,126.6089,10620.0
2024-02-27 12:30:00,129.56,129.86,129.36,129.47,15372.0,126.6773,126.9707,126.4818,126.5893,15372.0
2024-02-27 13:00:00,129.43,129.49,129.15,129.26,17551.0,126.5502,126.6089,126.2765,126.384,17551.0
2024-02-27 13:30:00,129.21,129.29,129.14,129.23,11508.0,126.3351,126.4133,126.2667,126.3547,11508.0
2024-02-27 14:00:00,129.12,129.19,128.98,129.0,8414.0,126.2471,126.3156,126.1102,126.1298,8414.0
2024-02-27 14:30:00,129.01,129.15,128.68,129.0,25421.0,126.1396,126.2765,125.8169,126.1298,25421.0
2024-02-27 15:00:00,128.98,129.53,128.94,129.39,68758.0,126.1102,126.648,126.0711,126.5111,68758.0
2024-02-27 15:30:00,129.42,129.77,129.27,129.28,178628.0,126.5404,126.8827,126.3938,126.4036,178628.0
2024-02-28 09:30:00,128.88,129.5,128.61,128.87,13654.0,126.0125,126.6187,125.7485,126.0027,13654.0
2024-02-28 10:00:00,128.79,129.23,128.47,129.22,14965.0,125.9245,126.3547,125.6116,126.3449,14965.0
2024-02-28 10:30:00,129.1,129.8,129.09,129.62,45058.0,126.2276,126.912,126.2178,126.736,45058.0
2024-02-28 11:00:00,129.62,129.82,129.52,129.77,26092.0,126.736,126.9316,126.6382,126.8827,26092.0
2024-02-28 11:30:00,129.8,129.81,129.31,129.31,28665.0,126.912,126.9218,126.4329,126.4329,28665.0
2024-02-28 12:00:00,129.27,129.5,128.91,129.03,31387.0,126.3938,126.6187,126.0418,126.1591,31387.0
2024-02-28 12:30:00,129.03,129.25,128.97,129.12,10593.0,126.1591,126.3742,126.1005,126.2471,10593.0
2024-02-28 13:00:00,129.16,129.65,129.07,129.57,35569.0,126.2862,126.7653,126.1982,126.6871,35569.0
2024-02-28 13:30:00,129.62,129.65,129.5,129.52,28402.0,126.736,126.7653,126.6187,126.6382,28402.0
2024-02-28 14:00:00,129.54,129.56,129.14,129.39,14290.0,126.6578,126.6773,126.2667,126.5111,14290.0
2024-02-28 14:30:00,129.34,129.34,129.11,129.12,11157.0,126.4622,126.4622,126.2373,126.2471,11157.0
2024-02-28 15:00:00,129.15,129.17,128.69,128.78,21576.0,126.2765,126.296,125.8267,125.9147,21576.0
2024-02-28 15:30:00,128.76,128.77,127.96,128.2,138454.0,125.8951,125.9049,125.1129,125.3476,138454.0
2024-02-29 09:30:00,128.6,129.61,128.41,129.1,40364.0,125.7387,126.7262,125.5529,126.2276,40364.0
2024-02-29 10:00:00,129.03,129.51,128.69,128.96,33909.0,126.1591,126.6284,125.8267,126.0907,33909.0
2024-02-29 10:30:00,129.0,129.38,128.93,129.08,48853.0,126.1298,126.5013,126.0614,126.208,48853.0
2024-02-29 11:00:00,129.13,129.52,129.0,129.15,83973.0,126.2569,126.6382,126.1298,126.2765,83973.0
2024-02-29 11:30:00,129.13,129.22,128.73,128.78,30405.0,126.2569,126.3449,125.8658,125.9147,30405.0
2024-02-29 12:00:00,128.82,128.89,128.59,128.59,15030.0,125.9538,126.0222,125.7289,125.7289,15030.0
2024-02-29 12:30:00,128.66,129.3,128.6,129.14,41517.0,125.7974,126.4231,125.7387,126.2667,41517.0
2024-02-29 13:00:00,129.16,129.27,129.03,129.21,13175.0,126.2862,126.3938,126.1591,126.3351,13175.0
2024-02-29 13:30:00,129.25,129.25,128.95,129.08,14638.0,126.3742,126.3742,126.0809,126.208,14638.0
2024-02-29 14:00:00,129.08,129.27,128.94,128.96,25485.0,126.208,126.3938,126.0711,126.0907,25485.0
2024-02-29 14:30:00,128.97,128.99,128.13,128.34,39088.0,126.1005,126.12,125.2792,125.4845,39088.0
2024-02-29 15:00:00,128.4,128.6,128.19,128.31,49917.0,125.5431,125.7387,125.3378,125.4551,49917.0
2024-02-29 15:30:00,128.34,128.35,127.79,127.84,249741.0,125.4845,125.4943,124.9467,124.9956,249741.0
2024-03-01 09:30:00,127.55,127.86,126.48,127.24,19903.0,124.7121,125.0152,123.6659,124.409,19903.0
2024-03-01 10:00:00,127.27,127.93,127.16,127.76,20417.0,124.4383,125.0836,124.3307,124.9174,20417.0
2024-03-01 10:30:00,127.93,127.93,127.41,127.69,17441.0,125.0836,125.0836,124.5752,124.8489,17441.0
2024-03-01 11:00:00,127.74,127.75,127.07,127.07,18964.0,124.8978,124.9076,124.2427,124.2427,18964.0
2024-03-01 11:30:00,127.13,127.55,127.08,127.41,14121.0,124.3014,124.7121,124.2525,124.5752,14121.0
2024-03-01 12:00:00,127.52,127.88,127.15,127.66,44396.0,124.6827,125.0347,124.321,124.8196,44396.0
2024-03-01 12:30:00,127.73,128.0,127.68,127.74,12528.0,124.8881,125.152,124.8392,124.8978,12528.0
2024-03-01 13:00:00,127.72,127.76,127.28,127.76,43240.0,124.8783,124.9174,124.4481,124.9174,43240.0
2024-03-01 13:30:00,127.68,127.76,127.19,127.31,22600.0,124.8392,124.9174,124.3601,124.4774,22600.0
2024-03-01 14:00:00,127.32,127.6,127.1,127.32,33584.0,124.4872,124.7609,124.2721,124.4872,33584.0
2024-03-01 14:30:00,127.37,127.39,127.2,127.34,22166.0,124.5361,124.5556,124.3698,124.5067,22166.0
2024-03-01 15:00:00,127.33,127.33,126.76,126.98,46367.0,124.497,124.497,123.9396,124.1547,46367.0
2024-03-01 15:30:00,126.98,127.38,126.7,126.72,351182.0,124.1547,124.5458,123.881,123.9005,351182.0
2024-03-04 09:30:00,126.43,127.73,125.78,127.54,39757.0,123.617,124.8881,122.9814,124.7023,39757.0
2024-03-04 10:00:00,127.43,127.7,126.7,126.88,26254.0,124.5947,124.8587,123.881,124.057,26254.0
2024-03-04 10:30:00,126.92,127.37,126.82,127.29,37807.0,124.0961,124.5361,123.9983,124.4578,37807.0
2024-03-04 11:00:00,127.26,128.0,127.22,127.92,60707.0,124.4285,125.152,124.3894,125.0738,60707.0
2024-03-04 11:30:00,127.93,128.39,127.93,128.09,25951.0,125.0836,125.5334,125.0836,125.24,25951.0
2024-03-04 12:00:00,128.12,128.54,128.02,128.41,87929.0,125.2694,125.68,125.1716,125.5529,87929.0
2024-03-04 12:30:00,128.44,129.3,128.41,129.3,46337.0,125.5823,126.4231,125.5529,126.4231,46337.0
2024-03-04 13:00:00,129.36,129.76,129.35,129.46,17872.0,126.4818,126.8729,126.472,126.5796,17872.0
2024-03-04 13:30:00,129.43,129.65,129.29,129.52,17072.0,126.5502,126.7653,126.4133,126.6382,17072.0
2024-03-04 14:00:00,129.52,129.67,129.24,129.28,18384.0,126.6382,126.7849,126.3645,126.4036,18384.0
2024-03-04 14:30:00,129.28,129.89,129.27,129.7,83406.0,126.4036,127.0,126.3938,126.8142,83406.0
2024-03-04 15:00:00,129.65,129.65,129.05,129.53,46383.0,126.7653,126.7653,126.1787,126.648,46383.0
2024-03-04 15:30:00,129.49,129.5,128.61,128.75,141311.0,126.6089,126.6187,125.7485,125.8854,141311.0
2024-03-05 09:30:00,128.22,129.3,128.22,129.3,12451.0,125.3671,126.4231,125.3671,126.4231,12451.0
2024-03-05 10:00:00,129.31,129.43,128.84,129.12,26873.0,126.4329,126.5502,125.9734,126.2471,26873.0
2024-03-05 10:30:00,129.12,129.3,128.78,128.88,37856.0,126.2471,126.4231,125.9147,126.0125,37856.0
2024-03-05 11:00:00,128.88,128.93,127.64,127.88,28685.0,126.0125,126.0614,124.8001,125.0347,28685.0
2024-03-05 11:30:00,127.82,128.18,127.67,128.07,17092.0,124.976,125.328,124.8294,125.2205,17092.0
2024-03-05 12:00:00,128.06,128.52,128.01,128.43,16148.0,125.2107,125.6605,125.1618,125.5725,16148.0
2024-03-05 12:30:00,128.35,128.53,128.28,128.49,8856.0,125.4943,125.6703,125.4258,125.6311,8856.0
2024-03-05 13:00:00,128.43,128.51,128.06,128.06,9162.0,125.5725,125.6507,125.2107,125.2107,9162.0
2024-03-05 13:30:00,128.14,128.36,127.97,128.11,15732.0,125.2889,125.504,125.1227,125.2596,15732.0
2024-03-05 14:00:00,128.14,128.19,127.32,127.33,27104.0,125.2889,125.3378,124.4872,124.497,27104.0
2024-03-05 14:30:00,127.34,127.61,126.99,127.12,16048.0,124.5067,124.7707,124.1645,124.2916,16048.0
2024-03-05 15:00:00,127.09,127.09,126.57,126.63,17639.0,124.2623,124.2623,123.7539,123.8125,17639.0
2024-03-05 15:30:00,126.62,127.89,126.61,127.53,109573.0,123.8027,125.0445,123.793,124.6925,109573.0
2024-03-06 09:30:00,128.28,128.58,127.65,127.72,15751.0,125.4258,125.7191,124.8098,124.8783,15751.0
2024-03-06 10:00:00,127.71,128.23,127.17,128.18,15043.0,124.8685,125.3769,124.3405,125.328,15043.0
2024-03-06 10:30:00,128.19,129.12,128.12,129.08,24789.0,125.3378,126.2471,125.2694,126.208,24789.0
2024-03-06 11:00:00,129.05,129.38,128.96,129.25,9916.0,126.1787,126.5013,126.0907,126.3742,9916.0
2024-03-06 11:30:00,129.31,129.35,128.81,128.81,15962.0,126.4329,126.472,125.944,125.944,15962.0
2024-03-06 12:00:00,128.85,129.29,128.85,129.16,44596.0,125.9831,126.4133,125.9831,126.2862,44596.0
2024-03-06 12:30:00,129.16,129.35,129.12,129.15,4679.0,126.2862,126.472,126.2471,126.2765,4679.0
2024-03-06 13:00:00,129.13,129.18,128.73,128.97,12496.0,126.2569,126.3058,125.8658,126.1005,12496.0
2024-03-06 13:30:00,129.0,129.02,128.12,128.34,13133.0,126.1298,126.1493,125.2694,125.4845,13133.0
2024-03-06 14:00:00,128.29,128.59,128.16,128.48,13495.0,125.4356,125.7289,125.3085,125.6214,13495.0
2024-03-06 14:30:00,128.47,128.47,128.01,128.06,11382.0,125.6116,125.6116,125.1618,125.2107,11382.0
2024-03-06 15:00:00,128.02,128.44,128.0,128.12,14716.0,125.1716,125.5823,125.152,125.2694,14716.0
2024-03-06 15:30:00,128.26,128.75,128.21,128.41,76494.0,125.4063,125.8854,125.3574,125.5529,76494.0
2024-03-07 09:30:00,129.36,130.9,129.04,130.89,69132.0,126.4818,127.9875,126.1689,127.9777,69132.0
2024-03-07 10:00:00,130.99,131.26,130.46,130.93,87087.0,128.0755,128.3395,127.5573,128.0169,87087.0
2024-03-07 10:30:00,130.97,131.44,130.89,131.19,57714.0,128.056,128.5155,127.9777,128.2711,57714.0
2024-03-07 11:00:00,131.19,131.2,130.78,131.0,46942.0,128.2711,128.2808,127.8702,128.0853,46942.0
2024-03-07 11:30:00,130.96,131.43,130.78,131.16,61979.0,128.0462,128.5057,127.8702,128.2417,61979.0
2024-03-07 12:00:00,131.11,131.44,131.09,131.4,11959.0,128.1928,128.5155,128.1733,128.4764,11959.0
2024-03-07 12:30:00,131.4,131.6,131.36,131.51,23505.0,128.4764,128.6719,128.4373,128.5839,23505.0
2024-03-07 13:00:00,131.51,131.65,131.13,131.25,39995.0,128.5839,128.7208,128.2124,128.3297,39995.0
2024-03-07 13:30:00,131.28,131.3,131.07,131.19,14362.0,128.3591,128.3786,128.1537,128.2711,14362.0
2024-03-07 14:00:00,131.15,131.53,131.06,131.13,33269.0,128.232,128.6035,128.144,128.2124,33269.0
2024-03-07 14:30:00,131.09,131.24,130.91,130.98,48826.0,128.1733,128.32,127.9973,128.0657,48826.0
2024-03-07 15:00:00,130.92,131.1,130.82,131.06,29040.0,128.0071,128.1831,127.9093,128.144,29040.0
2024-03-07 15:30:00,131.09,131.95,130.89,131.9,170994.0,128.1733,129.0142,127.9777,128.9653,170994.0
2024-03-08 09:30:00,132.52,134.24,131.89,133.83,55294.0,129.5715,131.2532,128.9555,130.8523,55294.0
2024-03-08 10:00:00,133.95,134.39,133.58,134.39,38291.0,130.9697,131.3999,130.6079,131.3999,38291.0
2024-03-08 10:30:00,134.4,134.5,133.89,134.22,50959.0,131.4096,131.5074,130.911,131.2337,50959.0
2024-03-08 11:00:00,134.3,134.45,134.06,134.2,25425.0,131.3119,131.4585,131.0772,131.2141,25425.0
2024-03-08 11:30:00,134.21,134.26,133.27,133.28,28319.0,131.2239,131.2728,130.3048,130.3146,28319.0
2024-03-08 12:00:00,133.31,133.61,132.81,132.86,16730.0,130.3439,130.6372,129.855,129.9039,16730.0
2024-03-08 12:30:00,132.87,133.38,132.44,132.76,15814.0,129.9137,130.4123,129.4933,129.8061,15814.0
2024-03-08 13:00:00,132.78,132.78,132.4,132.4,14582.0,129.8257,129.8257,129.4541,129.4541,14582.0
2024-03-08 13:30:00,132.33,132.45,131.7,131.75,16405.0,129.3857,129.503,128.7697,128.8186,16405.0
2024-03-08 14:00:00,131.7,132.18,131.69,131.9,19318.0,128.7697,129.239,128.7599,128.9653,19318.0
2024-03-08 14:30:00,131.86,131.99,131.47,131.69,21553.0,128.9262,129.0533,128.5448,128.7599,21553.0
2024-03-08 15:00:00,131.63,131.71,131.27,131.31,15043.0,128.7013,128.7795,128.3493,128.3884,15043.0
2024-03-08 15:30:00,131.3,131.58,130.65,130.84,94598.0,128.3786,128.6524,127.7431,127.9289,94598.0
2024-03-11 09:30:00,130.48,130.48,129.73,129.76,16515.0,127.5769,127.5769,126.8436,126.8729,16515.0
2024-03-11 10:00:00,129.72,129.94,129.34,129.74,11716.0,126.8338,127.0489,126.4622,126.8533,11716.0
2024-03-11 10:30:00,129.79,130.19,129.69,130.11,17163.0,126.9022,127.2933,126.8044,127.2151,17163.0
2024-03-11 11:00:00,130.11,130.16,129.59,129.59,18645.0,127.2151,127.264,126.7067,126.7067,18645.0
2024-03-11 11:30:00,129.58,130.17,129.46,130.17,18307.0,126.6969,127.2738,126.5796,127.2738,18307.0
2024-03-11 12:00:00,130.11,130.35,130.05,130.27,14678.0,127.2151,127.4498,127.1564,127.3715,14678.0
2024-03-11 12:30:00,130.28,130.66,130.18,130.22,10396.0,127.3813,127.7529,127.2835,127.3227,10396.0
2024-03-11 13:00:00,130.2,130.63,130.09,130.63,10394.0,127.3031,127.7235,127.1955,127.7235,10394.0
2024-03-11 13:30:00,130.58,131.06,130.54,130.99,27940.0,127.6746,128.144,127.6355,128.0755,27940.0
2024-03-11 14:00:00,130.97,131.05,130.42,130.91,19353.0,128.056,128.1342,127.5182,127.9973,19353.0
2024-03-11 14:30:00,130.91,131.28,130.87,131.19,16584.0,127.9973,128.3591,127.9582,128.2711,16584.0
2024-03-11 15:00:00,131.21,131.39,130.98,131.04,28265.0,128.2906,128.4666,128.0657,128.1244,28265.0
2024-03-11 15:30:00,131.02,131.22,130.71,131.05,123452.0,128.1049,128.3004,127.8017,128.1342,123452.0
2024-03-12 09:30:00,131.29,132.1,130.37,132.1,15434.0,128.3688,129.1608,127.4693,129.1608,15434.0
2024-03-12 10:00:00,132.28,132.28,131.75,132.27,16479.0,129.3368,129.3368,128.8186,129.327,16479.0
2024-03-12 10:30:00,132.25,133.05,132.25,133.05,30606.0,129.3075,130.0897,129.3075,130.0897,30606.0
2024-03-12 11:00:00,133.05,133.37,132.8,133.02,25229.0,130.0897,130.4026,129.8452,130.0604,25229.0
2024-03-12 11:30:00,133.0,133.37,132.84,132.96,17319.0,130.0408,130.4026,129.8844,130.0017,17319.0
2024-03-12 12:00:00,133.01,133.09,132.64,132.64,21996.0,130.0506,130.1288,129.6888,129.6888,21996.0
2024-03-12 12:30:00,132.66,132.87,132.34,132.8,18006.0,129.7084,129.9137,129.3955,129.8452,18006.0
2024-03-12 13:00:00,132.86,132.92,132.4,132.72,15498.0,129.9039,129.9626,129.4541,129.767,15498.0
2024-03-12 13:30:00,132.73,133.25,132.66,133.21,15339.0,129.7768,130.2852,129.7084,130.2461,15339.0
2024-03-12 14:00:00,133.2,133.49,133.1,133.46,31195.0,130.2363,130.5199,130.1386,130.4906,31195.0
2024-03-12 14:30:00,133.46,133.59,133.17,133.57,21134.0,130.4906,130.6177,130.207,130.5981,21134.0
2024-03-12 15:00:00,133.58,133.6,132.99,133.18,28515.0,130.6079,130.6274,130.031,130.2168,28515.0
2024-03-12 15:30:00,133.17,133.28,132.62,133.07,129837.0,130.207,130.3146,129.6693,130.1092,129837.0
2024-03-13 09:30:00,133.03,133.54,132.91,133.38,30727.0,130.0701,130.5688,129.9528,130.4123,30727.0
2024-03-13 10:00:00,133.43,134.29,133.43,134.18,23724.0,130.4612,131.3021,130.4612,131.1945,23724.0
2024-03-13 10:30:00,134.29,134.34,133.45,133.66,25100.0,131.3021,131.351,130.4808,130.6861,25100.0
2024-03-13 11:00:00,133.66,134.11,133.5,133.92,21629.0,130.6861,131.1261,130.5297,130.9403,21629.0
2024-03-13 11:30:00,133.97,134.4,133.83,133.92,19354.0,130.9892,131.4096,130.8523,130.9403,19354.0
2024-03-13 12:00:00,133.98,134.36,133.55,133.68,111659.0,130.999,131.3705,130.5786,130.7057,111659.0
2024-03-13 12:30:00,133.72,133.75,133.07,133.14,29200.0,130.7448,130.7741,130.1092,130.1777,29200.0
2024-03-13 13:00:00,133.18,133.61,133.09,133.46,22245.0,130.2168,130.6372,130.1288,130.4906,22245.0
2024-03-13 13:30:00,133.43,133.43,133.01,133.15,21877.0,130.4612,130.4612,130.0506,130.1875,21877.0
2024-03-13 14:00:00,133.12,133.2,132.95,133.02,15656.0,130.1581,130.2363,129.9919,130.0604,15656.0
2024-03-13 14:30:00,133.03,133.07,132.75,132.83,11807.0,130.0701,130.1092,129.7964,129.8746,11807.0
2024-03-13 15:00:00,132.83,132.98,132.42,132.49,16034.0,129.8746,130.0212,129.4737,129.5421,16034.0
2024-03-13 15:30:00,132.54,132.82,132.29,132.75,75244.0,129.591,129.8648,129.3466,129.7964,75244.0
2024-03-14 09:30:00,132.39,132.69,131.47,131.47,27329.0,129.9221,130.2165,129.0192,129.0192,27329.0
2024-03-14 10:00:00,131.46,131.58,130.06,130.77,32189.0,129.0094,129.1272,127.6355,128.3323,32189.0
2024-03-14 10:30:00,130.74,130.96,129.87,129.94,23941.0,128.3029,128.5188,127.4491,127.5178,23941.0
2024-03-14 11:00:00,130.03,130.24,129.53,129.8,15209.0,127.6061,127.8122,127.1154,127.3804,15209.0
2024-03-14 11:30:00,129.78,129.81,129.33,129.47,18722.0,127.3607,127.3902,126.9191,127.0565,18722.0
2024-03-14 12:00:00,129.47,129.54,129.18,129.33,25054.0,127.0565,127.1252,126.7719,126.9191,25054.0
2024-03-14 12:30:00,129.4,129.59,129.23,129.3,25630.0,126.9878,127.1743,126.821,126.8897,25630.0
2024-03-14 13:00:00,129.27,129.29,128.69,129.19,22745.0,126.8603,126.8799,126.2911,126.7817,22745.0
2024-03-14 13:30:00,129.19,129.48,128.91,129.33,16939.0,126.7817,127.0663,126.507,126.9191,16939.0
2024-03-14 14:00:00,129.32,129.44,129.24,129.35,20902.0,126.9093,127.0271,126.8308,126.9388,20902.0
2024-03-14 14:30:00,129.23,129.4,128.95,129.0,17372.0,126.821,126.9878,126.5462,126.5953,17372.0
2024-03-14 15:00:00,128.96,129.53,128.66,129.37,45653.0,126.556,127.1154,126.2616,126.9584,45653.0
2024-03-14 15:30:00,129.33,130.15,128.93,130.07,113689.0,126.9191,127.7239,126.5266,127.6453,113689.0
2024-03-15 09:30:00,129.0,130.43,129.0,129.76,95457.0,126.5953,127.9986,126.5953,127.3411,95457.0
2024-03-15 10:00:00,129.65,130.9,129.43,130.81,15299.0,127.2332,128.4599,127.0173,128.3715,15299.0
2024-03-15 10:30:00,130.78,131.6,130.73,131.3,16758.0,128.3421,129.1468,128.293,128.8524,16758.0
2024-03-15 11:00:00,131.31,131.47,131.03,131.4,8855.0,128.8622,129.0192,128.5874,128.9506,8855.0
2024-03-15 11:30:00,131.34,131.34,130.41,130.55,5299.0,128.8917,128.8917,127.979,128.1164,5299.0
2024-03-15 12:00:00,130.51,130.7,130.3,130.55,8959.0,128.0771,128.2636,127.8711,128.1164,8959.0
2024-03-15 12:30:00,130.61,130.7,130.28,130.38,10344.0,128.1753,128.2636,127.8514,127.9496,10344.0
2024-03-15 13:00:00,130.41,130.7,130.39,130.42,12307.0,127.979,128.2636,127.9594,127.9888,12307.0
2024-03-15 13:30:00,130.38,130.39,129.99,130.13,7846.0,127.9496,127.9594,127.5668,127.7042,7846.0
2024-03-15 14:00:00,130.06,130.18,129.55,129.76,12977.0,127.6355,127.7533,127.135,127.3411,12977.0
2024-03-15 14:30:00,129.74,130.18,129.66,130.03,12189.0,127.3215,127.7533,127.243,127.6061,12189.0
2024-03-15 15:00:00,129.98,130.32,129.97,130.09,18603.0,127.557,127.8907,127.5472,127.665,18603.0
2024-03-15 15:30:00,130.08,130.41,129.87,130.36,74291.0,127.6552,127.979,127.4491,127.9299,74291.0
2024-03-18 09:30:00,131.45,131.73,130.56,130.72,9646.0,128.9996,129.2744,128.1262,128.2832,9646.0
2024-03-18 10:00:00,130.64,131.44,130.51,131.19,26689.0,128.2047,128.9898,128.0771,128.7445,26689.0
2024-03-18 10:30:00,131.18,131.5,131.03,131.34,9257.0,128.7347,129.0487,128.5874,128.8917,9257.0
2024-03-18 11:00:00,131.39,131.5,131.11,131.19,8297.0,128.9407,129.0487,128.666,128.7445,8297.0
2024-03-18 11:30:00,131.1,131.47,130.97,131.27,4055.0,128.6561,129.0192,128.5286,128.823,4055.0
2024-03-18 12:00:00,131.25,131.32,131.06,131.24,9203.0,128.8033,128.872,128.6169,128.7935,9203.0
2024-03-18 12:30:00,131.23,131.23,130.82,131.06,5732.0,128.7837,128.7837,128.3814,128.6169,5732.0
2024-03-18 13:00:00,130.99,131.49,130.99,131.49,12523.0,128.5482,129.0389,128.5482,129.0389,12523.0
2024-03-18 13:30:00,131.42,131.49,131.31,131.47,12957.0,128.9702,129.0389,128.8622,129.0192,12957.0
2024-03-18 14:00:00,131.47,131.7,131.4,131.66,12565.0,129.0192,129.245,128.9506,129.2057,12565.0
2024-03-18 14:30:00,131.69,131.88,131.38,131.68,12598.0,129.2351,129.4216,128.9309,129.2253,12598.0
2024-03-18 15:00:00,131.63,131.87,131.43,131.43,9101.0,129.1763,129.4118,128.98,128.98,9101.0
2024-03-18 15:30:00,131.46,131.62,131.17,131.41,50713.0,129.0094,129.1665,128.7248,128.9604,50713.0
2024-03-19 09:30:00,131.3,132.89,131.3,131.88,12555.0,128.8524,130.4128,128.8524,129.4216,12555.0
2024-03-19 10:00:00,131.88,132.55,131.61,132.1,18858.0,129.4216,130.0791,129.1566,129.6375,18858.0
2024-03-19 10:30:00,132.16,132.54,132.08,132.54,21696.0,129.6964,130.0693,129.6179,130.0693,21696.0
2024-03-19 11:00:00,132.46,132.96,132.41,132.83,14260.0,129.9908,130.4815,129.9417,130.3539,14260.0
2024-03-19 11:30:00,132.97,133.03,132.61,132.78,22852.0,130.4913,130.5502,130.138,130.3048,22852.0
2024-03-19 12:00:00,132.85,133.04,132.53,132.96,17241.0,130.3735,130.56,130.0595,130.4815,17241.0
2024-03-19 12:30:00,133.0,133.29,132.96,133.05,15649.0,130.5207,130.8053,130.4815,130.5698,15649.0
2024-03-19 13:00:00,133.11,133.2,132.79,133.08,9075.0,130.6287,130.717,130.3146,130.5992,9075.0
2024-03-19 13:30:00,133.11,133.26,133.07,133.17,5681.0,130.6287,130.7759,130.5894,130.6876,5681.0
2024-03-19 14:00:00,133.09,133.13,132.84,132.99,8486.0,130.609,130.6483,130.3637,130.5109,8486.0
2024-03-19 14:30:00,132.96,133.19,132.84,132.93,9918.0,130.4815,130.7072,130.3637,130.452,9918.0
2024-03-19 15:00:00,132.97,133.06,132.65,132.87,14032.0,130.4913,130.5796,130.1772,130.3931,14032.0
2024-03-19 15:30:00,132.84,133.23,132.82,133.01,55026.0,130.3637,130.7464,130.3441,130.5305,55026.0
2024-03-20 09:30:00,133.24,134.88,132.69,134.88,23160.0,130.7563,132.3657,130.2165,132.3657,23160.0
2024-03-20 10:00:00,134.88,135.09,134.54,135.0,48659.0,132.3657,132.5718,132.032,132.4834,48659.0
2024-03-20 10:30:00,134.93,135.04,134.6,134.88,15114.0,132.4147,132.5227,132.0909,132.3657,15114.0
2024-03-20 11:00:00,134.78,134.88,134.43,134.82,12781.0,132.2675,132.3657,131.9241,132.3068,12781.0
2024-03-20 11:30:00,134.82,134.83,134.35,134.5,18162.0,132.3068,132.3166,131.8456,131.9928,18162.0
2024-03-20 12:00:00,134.48,134.62,133.99,134.14,13883.0,131.9731,132.1105,131.4923,131.6395,13883.0
2024-03-20 12:30:00,134.07,134.33,134.0,134.33,8931.0,131.5708,131.8259,131.5021,131.8259,8931.0
2024-03-20 13:00:00,134.31,134.33,133.88,134.12,9426.0,131.8063,131.8259,131.3843,131.6198,9426.0
2024-03-20 13:30:00,134.08,134.1,133.78,133.9,11751.0,131.5806,131.6002,131.2862,131.4039,11751.0
2024-03-20 14:00:00,133.96,134.84,133.77,133.96,21174.0,131.4628,132.3264,131.2764,131.4628,21174.0
2024-03-20 14:30:00,133.96,134.41,133.14,134.16,18693.0,131.4628,131.9044,130.6581,131.6591,18693.0
2024-03-20 15:00:00,134.22,134.82,134.11,134.78,20972.0,131.718,132.3068,131.61,132.2675,20972.0
2024-03-20 15:30:00,134.78,135.35,134.67,135.29,76762.0,132.2675,132.8269,132.1596,132.768,76762.0
2024-03-21 09:30:00,135.82,135.97,135.33,135.78,23165.0,133.2882,133.4354,132.8073,133.2489,23165.0
2024-03-21 10:00:00,135.89,135.9,135.11,135.85,14289.0,133.3569,133.3667,132.5914,133.3176,14289.0
2024-03-21 10:30:00,135.83,136.07,135.62,135.77,24025.0,133.298,133.5335,133.0919,133.2391,24025.0
2024-03-21 11:00:00,135.77,135.77,134.82,134.99,17645.0,133.2391,133.2391,132.3068,132.4736,17645.0
2024-03-21 11:30:00,134.98,135.44,134.82,135.11,24054.0,132.4638,132.9152,132.3068,132.5914,24054.0
2024-03-21 12:00:00,134.99,135.15,134.82,135.15,16199.0,132.4736,132.6306,132.3068,132.6306,16199.0
2024-03-21 12:30:00,135.17,135.26,134.79,135.24,10373.0,132.6503,132.7386,132.2774,132.719,10373.0
2024-03-21 13:00:00,135.26,135.31,134.92,135.13,17243.0,132.7386,132.7877,132.4049,132.611,17243.0
2024-03-21 13:30:00,135.11,135.26,135.09,135.14,16196.0,132.5914,132.7386,132.5718,132.6208,16196.0
2024-03-21 14:00:00,135.07,135.37,135.07,135.37,23184.0,132.5521,132.8465,132.5521,132.8465,23184.0
2024-03-21 14:30:00,135.36,135.4,135.04,135.25,20787.0,132.8367,132.876,132.5227,132.7288,20787.0
2024-03-21 15:00:00,135.3,135.6,135.26,135.57,22580.0,132.7779,133.0723,132.7386,133.0428,22580.0
2024-03-21 15:30:00,135.58,135.61,135.05,135.31,82805.0,133.0526,133.0821,132.5325,132.7877,82805.0
2024-03-22 09:30:00,135.47,135.47,134.74,134.75,3798.0,132.9447,132.9447,132.2283,132.2381,3798.0
2024-03-22 10:00:00,134.75,134.85,134.44,134.65,4291.0,132.2381,132.3362,131.9339,132.14,4291.0
2024-03-22 10:30:00,134.72,134.93,134.1,134.1,8363.0,132.2087,132.4147,131.6002,131.6002,8363.0
2024-03-22 11:00:00,134.0,134.36,133.92,134.34,6969.0,131.5021,131.8554,131.4236,131.8357,6969.0
2024-03-22 11:30:00,134.44,134.66,134.07,134.07,4880.0,131.9339,132.1498,131.5708,131.5708,4880.0
2024-03-22 12:00:00,134.14,134.24,133.95,134.08,4888.0,131.6395,131.7376,131.453,131.5806,4888.0
2024-03-22 12:30:00,134.0,134.21,133.85,134.05,7891.0,131.5021,131.7082,131.3549,131.5512,7891.0
2024-03-22 13:00:00,134.13,134.13,133.73,134.05,3931.0,131.6297,131.6297,131.2371,131.5512,3931.0
2024-03-22 13:30:00,134.05,134.7,133.93,134.5,11459.0,131.5512,132.189,131.4334,131.9928,11459.0
2024-03-22 14:00:00,134.63,134.74,134.36,134.63,9159.0,132.1203,132.2283,131.8554,132.1203,9159.0
2024-03-22 14:30:00,134.64,134.65,134.36,134.59,8598.0,132.1302,132.14,131.8554,132.0811,8598.0
2024-03-22 15:00:00,134.59,134.59,133.98,134.37,6284.0,132.0811,132.0811,131.4825,131.8652,6284.0
2024-03-22 15:30:00,134.35,134.58,134.07,134.12,51504.0,131.8456,132.0713,131.5708,131.6198,51504.0
2024-03-25 09:30:00,133.75,134.25,133.41,133.41,6700.0,131.2567,131.7474,130.9231,130.9231,6700.0
2024-03-25 10:00:00,133.37,133.38,132.86,133.11,11750.0,130.8838,130.8936,130.3833,130.6287,11750.0
2024-03-25 10:30:00,132.95,133.18,132.73,132.96,12325.0,130.4717,130.6974,130.2558,130.4815,12325.0
2024-03-25 11:00:00,132.92,133.04,132.53,133.03,10438.0,130.4422,130.56,130.0595,130.5502,10438.0
2024-03-25 11:30:00,132.94,133.34,132.91,133.01,9041.0,130.4618,130.8544,130.4324,130.5305,9041.0
2024-03-25 12:00:00,133.21,133.37,133.03,133.17,6683.0,130.7268,130.8838,130.5502,130.6876,6683.0
2024-03-25 12:30:00,133.17,133.18,132.87,132.96,8014.0,130.6876,130.6974,130.3931,130.4815,8014.0
2024-03-25 13:00:00,132.96,132.99,132.79,132.87,5880.0,130.4815,130.5109,130.3146,130.3931,5880.0
2024-03-25 13:30:00,132.8,132.99,132.77,132.96,10217.0,130.3245,130.5109,130.295,130.4815,10217.0
2024-03-25 14:00:00,132.98,133.58,132.9,133.52,13816.0,130.5011,131.0899,130.4226,131.031,13816.0
2024-03-25 14:30:00,133.53,133.64,133.19,133.38,7818.0,131.0408,131.1488,130.7072,130.8936,7818.0
2024-03-25 15:00:00,133.38,133.42,133.09,133.17,6670.0,130.8936,130.9329,130.609,130.6876,6670.0
2024-03-25 15:30:00,133.17,133.21,132.81,132.97,37780.0,130.6876,130.7268,130.3343,130.4913,37780.0
2024-03-26 09:30:00,133.19,133.58,133.18,133.3,9331.0,130.7072,131.0899,130.6974,130.8151,9331.0
2024-03-26 10:00:00,133.16,133.62,133.14,133.52,5015.0,130.6777,131.1292,130.6581,131.031,5015.0
2024-03-26 10:30:00,133.52,133.82,133.5,133.63,5898.0,131.031,131.3254,131.0114,131.139,5898.0
2024-03-26 11:00:00,133.64,133.64,133.3,133.47,2449.0,131.1488,131.1488,130.8151,130.982,2449.0
2024-03-26 11:30:00,133.56,133.69,133.27,133.69,11041.0,131.0703,131.1979,130.7857,131.1979,11041.0
2024-03-26 12:00:00,133.58,133.62,133.42,133.61,6521.0,131.0899,131.1292,130.9329,131.1194,6521.0
2024-03-26 12:30:00,133.62,133.72,133.53,133.72,4574.0,131.1292,131.2273,131.0408,131.2273,4574.0
2024-03-26 13:00:00,133.61,133.85,133.46,133.66,3797.0,131.1194,131.3549,130.9722,131.1684,3797.0
2024-03-26 13:30:00,133.7,133.73,133.33,133.37,5869.0,131.2077,131.2371,130.8446,130.8838,5869.0
2024-03-26 14:00:00,133.39,133.63,133.18,133.27,11283.0,130.9035,131.139,130.6974,130.7857,11283.0
2024-03-26 14:30:00,133.21,133.58,133.06,133.52,20712.0,130.7268,131.0899,130.5796,131.031,20712.0
2024-03-26 15:00:00,133.53,133.94,133.45,133.89,18861.0,131.0408,131.4432,130.9623,131.3941,18861.0
2024-03-26 15:30:00,133.83,133.85,133.2,133.32,68975.0,131.3353,131.3549,130.717,130.8348,68975.0
2024-03-27 09:30:00,134.15,134.88,134.01,134.88,3439.0,131.6493,132.3657,131.5119,132.3657,3439.0
2024-03-27 10:00:00,134.78,135.0,133.78,133.89,42624.0,132.2675,132.4834,131.2862,131.3941,42624.0
2024-03-27 10:30:00,134.11,134.3,133.46,133.89,26192.0,131.61,131.7965,130.9722,131.3941,26192.0
2024-03-27 11:00:00,133.87,134.29,133.51,133.93,20613.0,131.3745,131.7867,131.0212,131.4334,20613.0
2024-03-27 11:30:00,133.92,134.27,133.89,134.14,4742.0,131.4236,131.7671,131.3941,131.6395,4742.0
2024-03-27 12:00:00,134.13,134.42,134.06,134.23,3805.0,131.6297,131.9143,131.561,131.7278,3805.0
2024-03-27 12:30:00,134.21,134.23,133.95,134.06,8559.0,131.7082,131.7278,131.453,131.561,8559.0
2024-03-27 13:00:00,134.01,134.2,133.92,134.19,2215.0,131.5119,131.6984,131.4236,131.6885,2215.0
2024-03-27 13:30:00,134.2,134.27,133.83,133.89,6600.0,131.6984,131.7671,131.3353,131.3941,6600.0
2024-03-27 14:00:00,133.89,134.02,133.83,133.99,9453.0,131.3941,131.5217,131.3353,131.4923,9453.0
2024-03-27 14:30:00,133.99,134.07,133.88,133.99,11918.0,131.4923,131.5708,131.3843,131.4923,11918.0
2024-03-27 15:00:00,133.99,134.3,133.96,134.23,17071.0,131.4923,131.7965,131.4628,131.7278,17071.0
2024-03-27 15:30:00,134.15,134.31,133.88,134.23,94523.0,131.6493,131.8063,131.3843,131.7278,94523.0
2024-03-28 09:30:00,134.83,135.05,134.27,134.66,5027.0,132.3166,132.5325,131.7671,132.1498,5027.0
2024-03-28 10:00:00,134.87,135.04,134.38,134.44,3910.0,132.3559,132.5227,131.875,131.9339,3910.0
2024-03-28 10:30:00,134.42,134.81,134.41,134.64,4688.0,131.9143,132.297,131.9044,132.1302,4688.0
2024-03-28 11:00:00,134.63,134.66,134.38,134.64,4006.0,132.1203,132.1498,131.875,132.1302,4006.0
2024-03-28 11:30:00,134.63,134.95,134.62,134.84,4926.0,132.1203,132.4344,132.1105,132.3264,4926.0
2024-03-28 12:00:00,134.78,134.91,134.74,134.88,6583.0,132.2675,132.3951,132.2283,132.3657,6583.0
2024-03-28 12:30:00,134.81,134.81,134.24,134.34,17476.0,132.297,132.297,131.7376,131.8357,17476.0
2024-03-28 13:00:00,134.38,134.38,134.15,134.19,3044.0,131.875,131.875,131.6493,131.6885,3044.0
2024-03-28 13:30:00,134.21,134.47,134.16,134.19,3188.0,131.7082,131.9633,131.6591,131.6885,3188.0
2024-03-28 14:00:00,134.11,134.14,133.97,134.09,5090.0,131.61,131.6395,131.4726,131.5904,5090.0
2024-03-28 14:30:00,134.01,134.28,133.83,134.16,6969.0,131.5119,131.7769,131.3353,131.6591,6969.0
2024-03-28 15:00:00,134.13,134.78,134.05,134.78,8827.0,131.6297,132.2675,131.5512,132.2675,8827.0
2024-03-28 15:30:00,134.79,134.94,134.57,134.67,40462.0,132.2774,132.4246,132.0615,132.1596,40462.0
2024-04-01 09:30:00,134.41,134.41,133.45,133.82,3662.0,131.9044,131.9044,130.9623,131.3254,3662.0
2024-04-01 10:00:00,133.58,133.76,133.04,133.36,5308.0,131.0899,131.2666,130.56,130.874,5308.0
2024-04-01 10:30:00,133.13,133.33,133.03,133.24,6267.0,130.6483,130.8446,130.5502,130.7563,6267.0
2024-04-01 11:00:00,133.24,133.78,133.23,133.74,4668.0,130.7563,131.2862,130.7464,131.2469,4668.0
2024-04-01 11:30:00,133.69,133.74,133.2,133.35,5454.0,131.1979,131.2469,130.717,130.8642,5454.0
2024-04-01 12:00:00,133.24,133.44,133.05,133.22,5347.0,130.7563,130.9525,130.5698,130.7366,5347.0
2024-04-01 12:30:00,133.22,133.36,132.9,132.9,6447.0,130.7366,130.874,130.4226,130.4226,6447.0
2024-04-01 13:00:00,132.67,132.67,132.37,132.61,3569.0,130.1969,130.1969,129.9025,130.138,3569.0
2024-04-01 13:30:00,132.51,132.71,132.3,132.53,3870.0,130.0399,130.2361,129.8338,130.0595,3870.0
2024-04-01 14:00:00,132.6,132.66,132.36,132.37,7441.0,130.1282,130.1871,129.8927,129.9025,7441.0
2024-04-01 14:30:00,132.34,132.68,132.32,132.45,3690.0,129.873,130.2067,129.8534,129.981,3690.0
2024-04-01 15:00:00,132.51,132.59,132.36,132.36,7128.0,130.0399,130.1184,129.8927,129.8927,7128.0
2024-04-01 15:30:00,132.41,132.62,132.18,132.25,28952.0,129.9417,130.1478,129.716,129.7847,28952.0
2024-04-02 09:30:00,132.17,132.17,130.69,131.07,11745.0,129.7062,129.7062,128.2538,128.6267,11745.0
2024-04-02 10:00:00,130.94,131.2,130.73,130.83,16229.0,128.4991,128.7543,128.293,128.3912,16229.0
2024-04-02 10:30:00,130.82,131.48,130.59,130.61,6247.0,128.3814,129.0291,128.1557,128.1753,6247.0
2024-04-02 11:00:00,130.68,131.42,130.67,131.3,7996.0,128.244,128.9702,128.2342,128.8524,7996.0
2024-04-02 11:30:00,131.21,131.21,130.59,130.67,5790.0,128.7641,128.7641,128.1557,128.2342,5790.0
2024-04-02 12:00:00,130.63,130.75,130.43,130.71,3759.0,128.1949,128.3127,127.9986,128.2734,3759.0
2024-04-02 12:30:00,130.66,130.67,130.32,130.54,10908.0,128.2243,128.2342,127.8907,128.1066,10908.0
2024-04-02 13:00:00,130.61,130.61,130.2,130.2,7435.0,128.1753,128.1753,127.7729,127.7729,7435.0
2024-04-02 13:30:00,130.2,130.6,130.2,130.51,10036.0,127.7729,128.1655,127.7729,128.0771,10036.0
2024-04-02 14:00:00,130.44,130.44,130.1,130.37,20235.0,128.0084,128.0084,127.6748,127.9398,20235.0
2024-04-02 14:30:00,130.37,131.29,130.36,131.27,8994.0,127.9398,128.8426,127.9299,128.823,8994.0
2024-04-02 15:00:00,131.32,131.62,131.13,131.23,19871.0,128.872,129.1665,128.6856,128.7837,19871.0
2024-04-02 15:30:00,131.18,131.76,131.12,131.55,49352.0,128.7347,129.3038,128.6758,129.0978,49352.0
2024-04-03 09:30:00,131.34,132.27,131.13,131.72,6084.0,128.8917,129.8043,128.6856,129.2646,6084.0
2024-04-03 10:00:00,131.91,132.26,131.91,132.11,2957.0,129.451,129.7945,129.451,129.6473,2957.0
2024-04-03 10:30:00,132.16,132.66,132.11,132.46,5613.0,129.6964,130.1871,129.6473,129.9908,5613.0
2024-04-03 11:00:00,132.41,132.49,132.2,132.2,3940.0,129.9417,130.0202,129.7356,129.7356,3940.0
2024-04-03 11:30:00,132.21,132.34,131.88,131.89,11036.0,129.7455,129.873,129.4216,129.4314,11036.0
2024-04-03 12:00:00,131.86,132.06,131.69,131.75,13858.0,129.402,129.5982,129.2351,129.294,13858.0
2024-04-03 12:30:00,131.76,131.98,131.55,131.96,4815.0,129.3038,129.5197,129.0978,129.5001,4815.0
2024-04-03 13:00:00,131.94,132.0,131.78,132.0,5424.0,129.4805,129.5394,129.3235,129.5394,5424.0
2024-04-03 13:30:00,131.98,132.06,131.88,131.92,4764.0,129.5197,129.5982,129.4216,129.4609,4764.0
2024-04-03 14:00:00,131.84,132.07,131.74,131.74,3423.0,129.3823,129.6081,129.2842,129.2842,3423.0
2024-04-03 14:30:00,131.7,131.82,131.3,131.35,20875.0,129.245,129.3627,128.8524,128.9015,20875.0
2024-04-03 15:00:00,131.38,131.59,131.36,131.55,14620.0,128.9309,129.137,128.9113,129.0978,14620.0
2024-04-03 15:30:00,131.49,131.95,131.46,131.49,55879.0,129.0389,129.4903,129.0094,129.0389,55879.0
2024-04-04 09:30:00,132.37,133.92,132.35,133.47,10838.0,129.9025,131.4236,129.8828,130.982,10838.0
2024-04-04 10:00:00,133.39,133.62,133.22,133.5,11836.0,130.9035,131.1292,130.7366,131.0114,11836.0
2024-04-04 10:30:00,133.55,133.78,133.51,133.68,6932.0,131.0605,131.2862,131.0212,131.188,6932.0
2024-04-04 11:00:00,133.58,133.64,133.26,133.51,4119.0,131.0899,131.1488,130.7759,131.0212,4119.0
2024-04-04 11:30:00,133.42,133.42,132.84,133.23,7980.0,130.9329,130.9329,130.3637,130.7464,7980.0
2024-04-04 12:00:00,133.17,133.44,132.7,132.72,6830.0,130.6876,130.9525,130.2263,130.2459,6830.0
2024-04-04 12:30:00,132.69,132.86,132.66,132.76,4471.0,130.2165,130.3833,130.1871,130.2852,4471.0
2024-04-04 13:00:00,132.71,132.76,132.66,132.7,3944.0,130.2361,130.2852,130.1871,130.2263,3944.0
2024-04-04 13:30:00,132.71,132.75,132.16,132.19,6123.0,130.2361,130.2754,129.6964,129.7258,6123.0
2024-04-04 14:00:00,132.16,132.46,131.27,131.41,6527.0,129.6964,129.9908,128.823,128.9604,6527.0
2024-04-04 14:30:00,131.09,131.36,130.69,130.94,6099.0,128.6463,128.9113,128.2538,128.4991,6099.0
2024-04-04 15:00:00,130.82,131.11,130.46,130.47,18882.0,128.3814,128.666,128.0281,128.0379,18882.0
2024-04-04 15:30:00,130.6,131.24,130.5,131.0,71850.0,128.1655,128.7935,128.0673,128.558,71850.0
2024-04-05 09:30:00,131.51,131.57,130.45,131.4,12369.0,129.0585,129.1174,128.0183,128.9506,12369.0
2024-04-05 10:00:00,131.4,131.62,130.93,131.15,17987.0,128.9506,129.1665,128.4893,128.7052,17987.0
2024-04-05 10:30:00,131.25,131.63,131.18,131.63,7383.0,128.8033,129.1763,128.7347,129.1763,7383.0
2024-04-05 11:00:00,131.52,131.52,131.11,131.45,3582.0,129.0683,129.0683,128.666,128.9996,3582.0
2024-04-05 11:30:00,131.39,131.98,131.28,131.98,4299.0,128.9407,129.5197,128.8328,129.5197,4299.0
2024-04-05 12:00:00,131.97,132.61,131.96,132.45,5510.0,129.5099,130.138,129.5001,129.981,5510.0
2024-04-05 12:30:00,132.4,132.77,132.36,132.77,4316.0,129.9319,130.295,129.8927,130.295,4316.0
2024-04-05 13:00:00,132.67,132.69,131.98,131.98,4002.0,130.1969,130.2165,129.5197,129.5197,4002.0
2024-04-05 13:30:00,132.12,132.19,131.82,132.06,4133.0,129.6571,129.7258,129.3627,129.5982,4133.0
2024-04-05 14:00:00,131.94,132.46,131.91,132.32,4701.0,129.4805,129.9908,129.451,129.8534,4701.0
2024-04-05 14:30:00,132.17,132.28,132.04,132.22,5175.0,129.7062,129.8141,129.5786,129.7553,5175.0
2024-04-05 15:00:00,132.24,132.46,132.21,132.41,5431.0,129.7749,129.9908,129.7455,129.9417,5431.0
2024-04-05 15:30:00,132.35,132.64,132.09,132.38,52440.0,129.8828,130.1674,129.6277,129.9123,52440.0
2024-04-08 09:30:00,133.05,133.44,132.91,132.94,5287.0,130.5698,130.9525,130.4324,130.4618,5287.0
2024-04-08 10:00:00,132.81,133.03,132.51,132.99,5691.0,130.3343,130.5502,130.0399,130.5109,5691.0
2024-04-08 10:30:00,132.98,133.37,132.92,133.01,15922.0,130.5011,130.8838,130.4422,130.5305,15922.0
2024-04-08 11:00:00,132.93,132.94,132.6,132.91,12625.0,130.452,130.4618,130.1282,130.4324,12625.0
2024-04-08 11:30:00,132.83,132.96,132.54,132.63,10834.0,130.3539,130.4815,130.0693,130.1576,10834.0
2024-04-08 12:00:00,132.74,132.93,132.55,132.86,10315.0,130.2656,130.452,130.0791,130.3833,10315.0
2024-04-08 12:30:00,132.87,133.22,132.73,133.08,12754.0,130.3931,130.7366,130.2558,130.5992,12754.0
2024-04-08 13:00:00,133.04,133.26,132.75,133.11,13086.0,130.56,130.7759,130.2754,130.6287,13086.0
2024-04-08 13:30:00,133.17,133.51,133.05,133.24,11635.0,130.6876,131.0212,130.5698,130.7563,11635.0
2024-04-08 14:00:00,133.32,133.35,133.1,133.26,9167.0,130.8348,130.8642,130.6189,130.7759,9167.0
2024-04-08 14:30:00,133.26,133.26,132.54,132.54,12769.0,130.7759,130.7759,130.0693,130.0693,12769.0
2024-04-08 15:00:00,132.61,132.98,132.61,132.97,12597.0,130.138,130.5011,130.138,130.4913,12597.0
2024-04-08 15:30:00,132.93,133.02,132.51,132.79,78272.0,130.452,130.5404,130.0399,130.3146,78272.0
2024-04-09 09:30:00,133.43,133.74,132.79,132.86,4789.0,130.9427,131.2469,130.3146,130.3833,4789.0
2024-04-09 10:00:00,132.83,132.83,132.2,132.38,9592.0,130.3539,130.3539,129.7356,129.9123,9592.0
2024-04-09 10:30:00,131.78,132.05,131.46,131.86,9558.0,129.3235,129.5884,129.0094,129.402,9558.0
2024-04-09 11:00:00,131.96,132.62,131.88,132.62,6587.0,129.5001,130.1478,129.4216,130.1478,6587.0
2024-04-09 11:30:00,132.49,132.99,132.48,132.9,10076.0,130.0202,130.5109,130.0104,130.4226,10076.0
2024-04-09 12:00:00,132.94,132.99,132.64,132.77,4378.0,130.4618,130.5109,130.1674,130.295,4378.0
2024-04-09 12:30:00,132.84,133.0,132.73,132.74,2826.0,130.3637,130.5207,130.2558,130.2656,2826.0
2024-04-09 13:00:00,132.8,132.99,132.58,132.72,4984.0,130.3245,130.5109,130.1086,130.2459,4984.0
2024-04-09 13:30:00,132.88,132.97,132.73,132.79,4527.0,130.403,130.4913,130.2558,130.3146,4527.0
2024-04-09 14:00:00,132.72,133.46,132.68,133.09,9143.0,130.2459,130.9722,130.2067,130.609,9143.0
2024-04-09 14:30:00,133.09,133.48,133.09,133.21,9585.0,130.609,130.9918,130.609,130.7268,9585.0
2024-04-09 15:00:00,132.99,133.95,132.92,133.95,11346.0,130.5109,131.453,130.4422,131.453,11346.0
2024-04-09 15:30:00,133.99,134.34,133.39,133.92,48361.0,131.4923,131.8357,130.9035,131.4236,48361.0
2024-04-10 09:30:00,131.03,131.52,129.82,131.19,12719.0,128.5874,129.0683,127.4,128.7445,12719.0
2024-04-10 10:00:00,130.91,131.69,130.84,131.41,22609.0,128.4697,129.2351,128.401,128.9604,22609.0
2024-04-10 10:30:00,131.39,131.75,130.94,131.08,8356.0,128.9407,129.294,128.4991,128.6365,8356.0
2024-04-10 11:00:00,131.08,131.62,131.06,131.27,8670.0,128.6365,129.1665,128.6169,128.823,8670.0
2024-04-10 11:30:00,131.31,131.32,130.54,130.69,6145.0,128.8622,128.872,128.1066,128.2538,6145.0
2024-04-10 12:00:00,130.61,130.78,130.29,130.42,10513.0,128.1753,128.3421,127.8612,127.9888,10513.0
2024-04-10 12:30:00,130.42,130.73,130.17,130.37,4729.0,127.9888,128.293,127.7435,127.9398,4729.0
2024-04-10 13:00:00,130.38,130.44,129.54,130.05,9077.0,127.9496,128.0084,127.1252,127.6257,9077.0
2024-04-10 13:30:00,129.96,130.22,129.55,130.05,6573.0,127.5374,127.7925,127.135,127.6257,6573.0
2024-04-10 14:00:00,130.21,130.3,129.34,129.49,19106.0,127.7827,127.8711,126.929,127.0762,19106.0
2024-04-10 14:30:00,129.43,129.6,129.15,129.22,39949.0,127.0173,127.1841,126.7425,126.8112,39949.0
2024-04-10 15:00:00,129.18,130.07,129.1,129.58,21726.0,126.7719,127.6453,126.6934,127.1645,21726.0
2024-04-10 15:30:00,129.51,129.51,129.04,129.13,90998.0,127.0958,127.0958,126.6345,126.7229,90998.0
2024-04-11 09:30:00,129.15,129.64,128.65,128.84,13706.0,126.7425,127.2234,126.2518,126.4383,13706.0
2024-04-11 10:00:00,128.66,128.66,128.01,128.31,7068.0,126.2616,126.2616,125.6237,125.9182,7068.0
2024-04-11 10:30:00,128.41,128.54,128.04,128.26,11448.0,126.0163,126.1439,125.6532,125.8691,11448.0
2024-04-11 11:00:00,128.28,128.68,128.28,128.59,5489.0,125.8887,126.2813,125.8887,126.1929,5489.0
2024-04-11 11:30:00,128.46,128.66,128.24,128.63,46307.0,126.0654,126.2616,125.8495,126.2322,46307.0
2024-04-11 12:00:00,128.55,128.64,128.3,128.35,6119.0,126.1537,126.242,125.9083,125.9574,6119.0
2024-04-11 12:30:00,128.28,128.59,128.18,128.59,3728.0,125.8887,126.1929,125.7906,126.1929,3728.0
2024-04-11 13:00:00,128.68,129.19,128.49,129.06,7032.0,126.2813,126.7817,126.0948,126.6542,7032.0
2024-04-11 13:30:00,129.15,129.24,128.79,129.19,4675.0,126.7425,126.8308,126.3892,126.7817,4675.0
2024-04-11 14:00:00,129.3,129.47,128.9,129.05,6067.0,126.8897,127.0565,126.4972,126.6444,6067.0
2024-04-11 14:30:00,128.99,129.23,128.96,129.15,6263.0,126.5855,126.821,126.556,126.7425,6263.0
2024-04-11 15:00:00,129.12,129.32,128.94,129.26,13909.0,126.7131,126.9093,126.5364,126.8504,13909.0
2024-04-11 15:30:00,129.2,129.83,129.1,129.7,57467.0,126.7916,127.4098,126.6934,127.2822,57467.0
2024-04-12 09:30:00,128.6,129.91,128.6,128.9,9017.0,126.2027,127.4883,126.2027,126.4972,9017.0
2024-04-12 10:00:00,128.66,128.8,128.09,128.31,24187.0,126.2616,126.399,125.7023,125.9182,24187.0
2024-04-12 10:30:00,128.18,128.33,127.42,127.8,20810.0,125.7906,125.9378,125.0447,125.4177,20810.0
2024-04-12 11:00:00,127.8,128.35,127.78,128.35,19225.0,125.4177,125.9574,125.398,125.9574,19225.0
2024-04-12 11:30:00,128.41,128.49,127.95,128.25,18983.0,126.0163,126.0948,125.5649,125.8593,18983.0
2024-04-12 12:00:00,128.2,128.31,127.43,127.87,33042.0,125.8102,125.9182,125.0546,125.4864,33042.0
2024-04-12 12:30:00,127.79,127.87,127.23,127.23,8364.0,125.4078,125.4864,124.8583,124.8583,8364.0
2024-04-12 13:00:00,127.32,127.36,126.82,126.92,16812.0,124.9466,124.9859,124.4559,124.5541,16812.0
2024-04-12 13:30:00,126.93,127.52,126.77,127.52,31644.0,124.5639,125.1429,124.4069,125.1429,31644.0
2024-04-12 14:00:00,127.44,127.51,127.19,127.39,22549.0,125.0644,125.1331,124.819,125.0153,22549.0
2024-04-12 14:30:00,127.27,127.4,126.93,127.13,17205.0,124.8975,125.0251,124.5639,124.7601,17205.0
2024-04-12 15:00:00,126.97,127.31,126.93,127.09,18806.0,124.6031,124.9368,124.5639,124.7209,18806.0
2024-04-12 15:30:00,127.08,127.49,126.91,127.42,59329.0,124.7111,125.1134,124.5443,125.0447,59329.0
2024-04-15 09:30:00,128.85,129.33,128.28,128.44,12163.0,126.4481,126.9191,125.8887,126.0457,12163.0
2024-04-15 10:00:00,128.44,128.44,127.3,127.43,7700.0,126.0457,126.0457,124.927,125.0546,7700.0
2024-04-15 10:30:00,127.49,127.52,127.1,127.11,10450.0,125.1134,125.1429,124.7307,124.7405,10450.0
2024-04-15 11:00:00,127.15,127.21,126.95,127.19,12455.0,124.7798,124.8387,124.5835,124.819,12455.0
2024-04-15 11:30:00,127.3,127.48,127.08,127.42,12235.0,124.927,125.1036,124.7111,125.0447,12235.0
2024-04-15 12:00:00,127.46,127.54,127.18,127.19,13685.0,125.084,125.1625,124.8092,124.819,13685.0
2024-04-15 12:30:00,127.12,127.12,126.9,126.95,24375.0,124.7503,124.7503,124.5344,124.5835,24375.0
2024-04-15 13:00:00,126.95,126.99,126.35,126.45,16090.0,124.5835,124.6228,123.9947,124.0928,16090.0
2024-04-15 13:30:00,126.35,126.35,125.81,126.29,15618.0,123.9947,123.9947,123.4648,123.9358,15618.0
2024-04-15 14:00:00,126.36,126.49,126.1,126.35,13484.0,124.0045,124.1321,123.7493,123.9947,13484.0
2024-04-15 14:30:00,126.29,126.89,126.29,126.89,7860.0,123.9358,124.5246,123.9358,124.5246,7860.0
2024-04-15 15:00:00,126.8,126.97,126.21,126.39,8143.0,124.4363,124.6031,123.8573,124.0339,8143.0
2024-04-15 15:30:00,126.38,127.14,126.38,126.95,30126.0,124.0241,124.77,124.0241,124.5835,30126.0
2024-04-16 09:30:00,126.34,126.45,125.19,125.75,9638.0,123.9849,124.0928,122.8563,123.4059,9638.0
2024-04-16 10:00:00,125.62,125.9,125.2,125.61,33900.0,123.2783,123.5531,122.8661,123.2685,33900.0
2024-04-16 10:30:00,125.81,126.02,125.04,125.48,24971.0,123.4648,123.6708,122.7091,123.1409,24971.0
2024-04-16 11:00:00,125.48,126.17,125.4,126.14,11033.0,123.1409,123.818,123.0624,123.7886,11033.0
2024-04-16 11:30:00,126.17,126.97,126.03,126.67,19533.0,123.818,124.6031,123.6807,124.3087,19533.0
2024-04-16 12:00:00,126.63,126.92,126.33,126.48,25196.0,124.2695,124.5541,123.9751,124.1223,25196.0
2024-04-16 12:30:00,126.54,126.62,126.26,126.58,7731.0,124.1811,124.2597,123.9064,124.2204,7731.0
2024-04-16 13:00:00,126.69,126.99,126.53,126.64,21354.0,124.3284,124.6228,124.1713,124.2793,21354.0
2024-04-16 13:30:00,126.67,126.88,126.19,126.42,20501.0,124.3087,124.5148,123.8377,124.0634,20501.0
2024-04-16 14:00:00,126.33,126.83,125.93,126.09,9474.0,123.9751,124.4657,123.5825,123.7395,9474.0
2024-04-16 14:30:00,126.07,126.98,126.07,126.98,8095.0,123.7199,124.6129,123.7199,124.6129,8095.0
2024-04-16 15:00:00,126.99,127.07,126.63,126.88,10411.0,124.6228,124.7013,124.2695,124.5148,10411.0
2024-04-16 15:30:00,126.87,126.96,126.3,126.38,42637.0,124.505,124.5933,123.9456,124.0241,42637.0
2024-04-17 09:30:00,127.61,127.65,126.19,126.52,16747.0,125.2312,125.2705,123.8377,124.1615,16747.0
2024-04-17 10:00:00,126.56,126.69,125.87,126.29,33247.0,124.2008,124.3284,123.5236,123.9358,33247.0
2024-04-17 10:30:00,126.5,126.56,125.71,126.23,15405.0,124.1419,124.2008,123.3666,123.8769,15405.0
2024-04-17 11:00:00,126.31,126.45,125.65,125.87,12170.0,123.9554,124.0928,123.3077,123.5236,12170.0
2024-04-17 11:30:00,125.85,126.1,125.6,126.0,18317.0,123.504,123.7493,123.2587,123.6512,18317.0
2024-04-17 12:00:00,125.96,126.03,125.61,125.78,13397.0,123.612,123.6807,123.2685,123.4353,13397.0
2024-04-17 12:30:00,125.82,126.04,125.71,125.89,12465.0,123.4746,123.6905,123.3666,123.5433,12465.0
2024-04-17 13:00:00,125.86,126.34,125.82,126.3,14068.0,123.5138,123.9849,123.4746,123.9456,14068.0
2024-04-17 13:30:00,126.29,126.5,126.1,126.5,10554.0,123.9358,124.1419,123.7493,124.1419,10554.0
2024-04-17 14:00:00,126.42,126.46,125.97,126.23,17469.0,124.0634,124.1026,123.6218,123.8769,17469.0
2024-04-17 14:30:00,126.26,126.97,126.18,126.25,13433.0,123.9064,124.6031,123.8279,123.8966,13433.0
2024-04-17 15:00:00,126.25,126.25,125.69,125.92,14330.0,123.8966,123.8966,123.347,123.5727,14330.0
2024-04-17 15:30:00,125.96,126.42,125.76,125.78,115984.0,123.612,124.0634,123.4157,123.4353,115984.0
2024-04-18 09:30:00,126.0,126.2,125.25,125.84,26507.0,123.6512,123.8475,122.9152,123.4942,26507.0
2024-04-18 10:00:00,125.85,126.07,125.58,125.84,62067.0,123.504,123.7199,123.239,123.4942,62067.0
2024-04-18 10:30:00,125.91,126.59,125.75,126.54,17297.0,123.5629,124.2302,123.4059,124.1811,17297.0
2024-04-18 11:00:00,126.66,126.83,126.28,126.3,6825.0,124.2989,124.4657,123.926,123.9456,6825.0
2024-04-18 11:30:00,126.33,126.57,126.18,126.3,3867.0,123.9751,124.2106,123.8279,123.9456,3867.0
2024-04-18 12:00:00,126.31,126.38,126.03,126.08,5163.0,123.9554,124.0241,123.6807,123.7297,5163.0
2024-04-18 12:30:00,126.01,126.01,125.46,125.46,6171.0,123.661,123.661,123.1213,123.1213,6171.0
2024-04-18 13:00:00,125.47,125.53,125.14,125.53,3790.0,123.1311,123.19,122.8072,123.19,3790.0
2024-04-18 13:30:00,125.46,125.46,125.03,125.08,3201.0,123.1213,123.1213,122.6993,122.7484,3201.0
2024-04-18 14:00:00,125.0,125.21,124.78,124.98,4832.0,122.6699,122.8759,122.454,122.6502,4832.0
2024-04-18 14:30:00,124.96,125.0,124.6,124.85,9176.0,122.6306,122.6699,122.2773,122.5227,9176.0
2024-04-18 15:00:00,124.83,125.18,124.75,125.01,6497.0,122.503,122.8465,122.4245,122.6797,6497.0
2024-04-18 15:30:00,125.08,125.29,124.8,124.85,41139.0,122.7484,122.9544,122.4736,122.5227,41139.0
2024-04-19 09:30:00,125.04,125.91,124.61,125.81,22788.0,122.7091,123.5629,122.2871,123.4648,22788.0
2024-04-19 10:00:00,125.92,126.05,125.26,125.54,4813.0,123.5727,123.7003,122.925,123.1998,4813.0
2024-04-19 10:30:00,125.68,125.88,125.24,125.5,3535.0,123.3372,123.5335,122.9054,123.1605,3535.0
2024-04-19 11:00:00,125.41,125.75,125.38,125.75,3974.0,123.0722,123.4059,123.0428,123.4059,3974.0
2024-04-19 11:30:00,125.78,125.79,125.58,125.58,2506.0,123.4353,123.4451,123.239,123.239,2506.0
2024-04-19 12:00:00,125.57,125.73,125.28,125.28,3269.0,123.2292,123.3862,122.9446,122.9446,3269.0
2024-04-19 12:30:00,125.24,125.43,124.89,125.31,14672.0,122.9054,123.0918,122.5619,122.9741,14672.0
2024-04-19 13:00:00,125.53,125.63,125.3,125.37,3729.0,123.19,123.2881,122.9643,123.033,3729.0
2024-04-19 13:30:00,125.48,125.99,125.36,125.72,2855.0,123.1409,123.6414,123.0231,123.3764,2855.0
2024-04-19 14:00:00,125.67,125.69,125.24,125.24,4508.0,123.3274,123.347,122.9054,122.9054,4508.0
2024-04-19 14:30:00,125.25,125.25,124.77,125.1,7360.0,122.9152,122.9152,122.4441,122.768,7360.0
2024-04-19 15:00:00,124.99,125.17,124.83,125.15,5373.0,122.66,122.8367,122.503,122.8171,5373.0
2024-04-19 15:30:00,125.17,125.43,125.0,125.21,41645.0,122.8367,123.0918,122.6699,122.8759,41645.0
2024-04-22 09:30:00,125.83,126.12,124.91,126.02,50044.0,123.4844,123.769,122.5815,123.6708,50044.0
2024-04-22 10:00:00,126.02,126.52,125.67,125.85,16928.0,123.6708,124.1615,123.3274,123.504,16928.0
2024-04-22 10:30:00,125.71,125.85,125.39,125.67,15512.0,123.3666,123.504,123.0526,123.3274,15512.0
2024-04-22 11:00:00,125.51,125.63,124.92,125.28,19795.0,123.1703,123.2881,122.5913,122.9446,19795.0
2024-04-22 11:30:00,125.29,125.45,124.94,125.29,13806.0,122.9544,123.1115,122.611,122.9544,13806.0
2024-04-22 12:00:00,125.39,125.69,125.27,125.46,15144.0,123.0526,123.347,122.9348,123.1213,15144.0
2024-04-22 12:30:00,125.59,125.75,125.44,125.67,16652.0,123.2489,123.4059,123.1017,123.3274,16652.0
2024-04-22 13:00:00,125.72,126.15,125.67,126.15,19582.0,123.3764,123.7984,123.3274,123.7984,19582.0
2024-04-22 13:30:00,126.04,126.81,125.88,126.48,17979.0,123.6905,124.4461,123.5335,124.1223,17979.0
2024-04-22 14:00:00,126.39,126.62,126.23,126.48,15197.0,124.0339,124.2597,123.8769,124.1223,15197.0
2024-04-22 14:30:00,126.48,126.81,126.12,126.24,20316.0,124.1223,124.4461,123.769,123.8867,20316.0
2024-04-22 15:00:00,126.36,126.36,125.92,126.0,12386.0,124.0045,124.0045,123.5727,123.6512,12386.0
2024-04-22 15:30:00,126.01,126.03,125.27,125.41,106401.0,123.661,123.6807,122.9348,123.0722,106401.0
2024-04-23 09:30:00,125.7,127.1,125.7,126.82,10847.0,123.3568,124.7307,123.3568,124.4559,10847.0
2024-04-23 10:00:00,126.8,126.91,126.58,126.87,15512.0,124.4363,124.5443,124.2204,124.505,15512.0
2024-04-23 10:30:00,126.89,127.22,126.6,127.04,9600.0,124.5246,124.8485,124.24,124.6718,9600.0
2024-04-23 11:00:00,127.06,127.07,126.75,126.81,7945.0,124.6915,124.7013,124.3872,124.4461,7945.0
2024-04-23 11:30:00,126.87,126.94,126.61,126.63,8587.0,124.505,124.5737,124.2498,124.2695,8587.0
2024-04-23 12:00:00,126.62,126.87,126.49,126.72,17888.0,124.2597,124.505,124.1321,124.3578,17888.0
2024-04-23 12:30:00,126.77,126.9,126.73,126.85,12708.0,124.4069,124.5344,124.3676,124.4854,12708.0
2024-04-23 13:00:00,126.8,127.02,126.67,126.93,9393.0,124.4363,124.6522,124.3087,124.5639,9393.0
2024-04-23 13:30:00,126.98,127.16,126.9,127.0,26238.0,124.6129,124.7896,124.5344,124.6326,26238.0
2024-04-23 14:00:00,127.0,127.1,126.74,126.94,40286.0,124.6326,124.7307,124.3774,124.5737,40286.0
2024-04-23 14:30:00,126.94,126.95,126.54,126.63,10762.0,124.5737,124.5835,124.1811,124.2695,10762.0
2024-04-23 15:00:00,126.64,127.03,126.49,127.03,12460.0,124.2793,124.662,124.1321,124.662,12460.0
2024-04-23 15:30:00,127.05,127.59,126.91,126.97,106146.0,124.6816,125.2116,124.5443,124.6031,106146.0
2024-04-24 09:30:00,126.6,127.64,125.91,127.13,24618.0,124.24,125.2606,123.5629,124.7601,24618.0
2024-04-24 10:00:00,127.29,127.52,126.41,126.45,32344.0,124.9172,125.1429,124.0536,124.0928,32344.0
2024-04-24 10:30:00,126.45,126.46,125.42,125.66,39062.0,124.0928,124.1026,123.082,123.3176,39062.0
2024-04-24 11:00:00,125.67,126.03,125.52,125.62,11362.0,123.3274,123.6807,123.1802,123.2783,11362.0
2024-04-24 11:30:00,125.73,125.99,125.29,125.53,16589.0,123.3862,123.6414,122.9544,123.19,16589.0
2024-04-24 12:00:00,125.53,125.61,125.26,125.51,22997.0,123.19,123.2685,122.925,123.1703,22997.0
2024-04-24 12:30:00,125.52,125.68,125.08,125.68,18712.0,123.1802,123.3372,122.7484,123.3372,18712.0
2024-04-24 13:00:00,125.56,126.46,125.49,126.01,36723.0,123.2194,124.1026,123.1507,123.661,36723.0
2024-04-24 13:30:00,126.09,127.01,126.01,127.01,25321.0,123.7395,124.6424,123.661,124.6424,25321.0
2024-04-24 14:00:00,126.97,127.07,125.78,126.11,24886.0,124.6031,124.7013,123.4353,123.7592,24886.0
2024-04-24 14:30:00,126.03,126.31,125.86,125.97,19556.0,123.6807,123.9554,123.5138,123.6218,19556.0
2024-04-24 15:00:00,125.95,126.27,125.54,126.21,23372.0,123.6021,123.9162,123.1998,123.8573,23372.0
2024-04-24 15:30:00,126.24,127.01,126.23,126.53,145821.0,123.8867,124.6424,123.8769,124.1713,145821.0
2024-04-25 09:30:00,126.54,126.54,123.15,125.16,28860.0,124.1811,124.1811,120.8543,122.8269,28860.0
2024-04-25 10:00:00,125.35,127.77,125.13,127.2,40913.0,123.0133,125.3882,122.7974,124.8288,40913.0
2024-04-25 10:30:00,126.94,126.94,126.2,126.31,51697.0,124.5737,124.5737,123.8475,123.9554,51697.0
2024-04-25 11:00:00,126.3,126.32,124.67,125.52,24031.0,123.9456,123.9652,122.346,123.1802,24031.0
2024-04-25 11:30:00,125.54,125.73,124.46,124.68,20342.0,123.1998,123.3862,122.1399,122.3558,20342.0
2024-04-25 12:00:00,124.66,125.26,124.62,125.21,17301.0,122.3362,122.925,122.2969,122.8759,17301.0
2024-04-25 12:30:00,125.21,125.51,124.72,124.9,18912.0,122.8759,123.1703,122.3951,122.5717,18912.0
2024-04-25 13:00:00,124.92,125.4,124.67,124.69,21823.0,122.5913,123.0624,122.346,122.3656,21823.0
2024-04-25 13:30:00,124.69,125.57,124.49,125.25,17644.0,122.3656,123.2292,122.1694,122.9152,17644.0
2024-04-25 14:00:00,125.13,125.63,124.94,125.26,14294.0,122.7974,123.2881,122.611,122.925,14294.0
2024-04-25 14:30:00,125.33,125.78,125.3,125.55,15250.0,122.9937,123.4353,122.9643,123.2096,15250.0
2024-04-25 15:00:00,125.46,125.96,125.35,125.9,32052.0,123.1213,123.612,123.0133,123.5531,32052.0
2024-04-25 15:30:00,125.83,125.83,124.65,124.85,126845.0,123.4844,123.4844,122.3264,122.5227,126845.0
2024-04-26 09:30:00,125.08,125.86,125.08,125.81,7379.0,122.7484,123.5138,122.7484,123.4648,7379.0
2024-04-26 10:00:00,125.81,125.98,125.0,125.28,15899.0,123.4648,123.6316,122.6699,122.9446,15899.0
2024-04-26 10:30:00,125.22,125.42,125.09,125.1,9162.0,122.8858,123.082,122.7582,122.768,9162.0
2024-04-26 11:00:00,125.13,125.52,124.76,124.81,18695.0,122.7974,123.1802,122.4343,122.4834,18695.0
2024-04-26 11:30:00,124.74,124.75,124.17,124.44,27069.0,122.4147,122.4245,121.8553,122.1203,27069.0
2024-04-26 12:00:00,124.45,124.45,123.82,124.05,20371.0,122.1301,122.1301,121.5119,121.7376,20371.0
2024-04-26 12:30:00,124.1,124.2,123.79,123.96,18697.0,121.7866,121.8848,121.4824,121.6492,18697.0
2024-04-26 13:00:00,123.99,124.87,123.96,124.62,20638.0,121.6787,122.5423,121.6492,122.2969,20638.0
2024-04-26 13:30:00,124.54,124.73,124.39,124.58,20175.0,122.2184,122.4049,122.0712,122.2577,20175.0
2024-04-26 14:00:00,124.5,124.55,124.22,124.39,23240.0,122.1792,122.2282,121.9044,122.0712,23240.0
2024-04-26 14:30:00,124.44,124.44,123.94,124.26,25595.0,122.1203,122.1203,121.6296,121.9436,25595.0
2024-04-26 15:00:00,124.27,124.65,124.12,124.32,32330.0,121.9535,122.3264,121.8063,122.0025,32330.0
2024-04-26 15:30:00,124.35,124.35,123.43,123.84,191614.0,122.032,122.032,121.1291,121.5315,191614.0
2024-04-29 09:30:00,123.95,125.32,123.95,124.49,41560.0,121.6394,122.9839,121.6394,122.1694,41560.0
2024-04-29 10:00:00,124.59,124.63,124.17,124.33,20167.0,122.2675,122.3068,121.8553,122.0123,20167.0
2024-04-29 10:30:00,124.28,124.8,124.25,124.38,17005.0,121.9633,122.4736,121.9338,122.0614,17005.0
2024-04-29 11:00:00,124.41,124.87,124.27,124.72,15946.0,122.0909,122.5423,121.9535,122.3951,15946.0
2024-04-29 11:30:00,124.77,124.82,124.35,124.44,10561.0,122.4441,122.4932,122.032,122.1203,10561.0
2024-04-29 12:00:00,124.44,124.77,124.43,124.67,11199.0,122.1203,122.4441,122.1105,122.346,11199.0
2024-04-29 12:30:00,124.68,124.79,124.2,124.2,14889.0,122.3558,122.4638,121.8848,121.8848,14889.0
2024-04-29 13:00:00,124.25,124.85,124.19,124.76,14108.0,121.9338,122.5227,121.875,122.4343,14108.0
2024-04-29 13:30:00,124.72,124.78,124.46,124.5,13996.0,122.3951,122.454,122.1399,122.1792,13996.0
2024-04-29 14:00:00,124.5,124.59,124.35,124.48,19659.0,122.1792,122.2675,122.032,122.1595,19659.0
2024-04-29 14:30:00,124.5,124.58,124.38,124.51,16825.0,122.1792,122.2577,122.0614,122.189,16825.0
2024-04-29 15:00:00,124.5,124.58,124.33,124.44,21770.0,122.1792,122.2577,122.0123,122.1203,21770.0
2024-04-29 15:30:00,124.41,124.82,124.12,124.8,106233.0,122.0909,122.4932,121.8063,122.4736,106233.0
2024-04-30 09:30:00,124.37,124.74,123.73,123.78,8751.0,122.0516,122.4147,121.4235,121.4726,8751.0
2024-04-30 10:00:00,123.77,124.14,123.69,123.75,15945.0,121.4628,121.8259,121.3843,121.4432,15945.0
2024-04-30 10:30:00,123.75,124.11,123.64,124.0,24435.0,121.4432,121.7964,121.3352,121.6885,24435.0
2024-04-30 11:00:00,124.09,124.09,123.39,123.46,8178.0,121.7768,121.7768,121.0899,121.1586,8178.0
2024-04-30 11:30:00,123.43,123.47,123.06,123.18,5666.0,121.1291,121.1684,120.766,120.8838,5666.0
2024-04-30 12:00:00,123.19,123.35,123.09,123.29,7218.0,120.8936,121.0506,120.7955,120.9917,7218.0
2024-04-30 12:30:00,123.22,123.22,122.68,122.68,4518.0,120.923,120.923,120.3931,120.3931,4518.0
2024-04-30 13:00:00,122.63,122.79,122.48,122.61,4277.0,120.344,120.5011,120.1968,120.3244,4277.0
2024-04-30 13:30:00,122.62,122.78,122.56,122.69,4846.0,120.3342,120.4912,120.2753,120.4029,4846.0
2024-04-30 14:00:00,122.73,122.73,122.05,122.22,25895.0,120.4422,120.4422,119.7748,119.9417,25895.0
2024-04-30 14:30:00,122.32,122.38,122.01,122.09,15821.0,120.0398,120.0987,119.7356,119.8141,15821.0
2024-04-30 15:00:00,122.01,122.2,121.67,121.79,23971.0,119.7356,119.922,119.4019,119.5197,23971.0
2024-04-30 15:30:00,121.82,122.1,121.24,121.58,84033.0,119.5491,119.8239,118.9799,119.3136,84033.0
2024-05-01 09:30:00,121.87,121.87,120.9,121.29,15677.0,119.5982,119.5982,118.6463,119.029,15677.0
2024-05-01 10:00:00,121.2,121.88,121.06,121.12,10254.0,118.9407,119.608,118.8033,118.8622,10254.0
2024-05-01 10:30:00,121.15,121.26,120.29,120.66,21930.0,118.8916,118.9996,118.0477,118.4108,21930.0
2024-05-01 11:00:00,120.63,120.87,120.33,120.74,41791.0,118.3813,118.6168,118.0869,118.4893,41791.0
2024-05-01 11:30:00,120.79,121.06,120.73,120.96,22944.0,118.5383,118.8033,118.4795,118.7052,22944.0
2024-05-01 12:00:00,120.96,121.12,120.81,121.12,14203.0,118.7052,118.8622,118.558,118.8622,14203.0
2024-05-01 12:30:00,121.25,121.29,121.05,121.27,10222.0,118.9898,119.029,118.7935,119.0094,10222.0
2024-05-01 13:00:00,121.23,121.48,121.18,121.44,11755.0,118.9701,119.2155,118.9211,119.1762,11755.0
2024-05-01 13:30:00,121.52,121.63,121.24,121.4,8471.0,119.2547,119.3627,118.9799,119.137,8471.0
2024-05-01 14:00:00,121.3,121.82,121.19,121.8,12472.0,119.0388,119.5491,118.9309,119.5295,12472.0
2024-05-01 14:30:00,121.74,123.45,121.17,123.36,21491.0,119.4706,121.1487,118.9113,121.0604,21491.0
2024-05-01 15:00:00,123.4,123.67,122.72,122.78,24313.0,121.0997,121.3646,120.4324,120.4912,24313.0
2024-05-01 15:30:00,122.62,122.63,120.98,121.12,81958.0,120.3342,120.344,118.7248,118.8622,81958.0
2024-05-02 09:30:00,122.01,122.01,120.78,121.07,5352.0,119.7356,119.7356,118.5285,118.8131,5352.0
2024-05-02 10:00:00,120.79,121.2,120.02,121.04,47182.0,118.5383,118.9407,117.7827,118.7837,47182.0
2024-05-02 10:30:00,121.11,121.75,120.86,121.66,11260.0,118.8524,119.4804,118.607,119.3921,11260.0
2024-05-02 11:00:00,121.65,121.81,121.44,121.44,10347.0,119.3823,119.5393,119.1762,119.1762,10347.0
2024-05-02 11:30:00,121.46,121.76,121.25,121.32,10913.0,119.1958,119.4903,118.9898,119.0585,10913.0
2024-05-02 12:00:00,121.25,121.79,121.25,121.64,7165.0,118.9898,119.5197,118.9898,119.3725,7165.0
2024-05-02 12:30:00,121.54,121.96,121.35,121.87,3438.0,119.2744,119.6865,119.0879,119.5982,3438.0
2024-05-02 13:00:00,122.1,122.35,122.06,122.11,5555.0,119.8239,120.0693,119.7847,119.8337,5555.0
2024-05-02 13:30:00,122.11,122.23,121.73,121.95,5544.0,119.8337,119.9515,119.4608,119.6767,5544.0
2024-05-02 14:00:00,122.0,122.05,121.73,122.03,9361.0,119.7258,119.7748,119.4608,119.7552,9361.0
2024-05-02 14:30:00,122.04,122.35,122.04,122.26,16827.0,119.765,120.0693,119.765,119.9809,16827.0
2024-05-02 15:00:00,122.25,122.6,122.17,122.45,24971.0,119.9711,120.3146,119.8926,120.1674,24971.0
2024-05-02 15:30:00,122.36,122.36,121.74,122.27,71639.0,120.0791,120.0791,119.4706,119.9907,71639.0
2024-05-03 09:30:00,124.17,125.33,123.63,125.32,10956.0,121.8553,122.9937,121.3254,122.9839,10956.0
2024-05-03 10:00:00,125.27,125.27,123.71,123.71,47460.0,122.9348,122.9348,121.4039,121.4039,47460.0
2024-05-03 10:30:00,123.69,123.88,123.25,123.44,17784.0,121.3843,121.5707,120.9525,121.1389,17784.0
2024-05-03 11:00:00,123.42,123.55,123.1,123.13,9302.0,121.1193,121.2469,120.8053,120.8347,9302.0
2024-05-03 11:30:00,123.21,123.23,122.61,122.95,38301.0,120.9132,120.9328,120.3244,120.6581,38301.0
2024-05-03 12:00:00,123.05,123.17,122.87,123.05,27831.0,120.7562,120.874,120.5796,120.7562,27831.0
2024-05-03 12:30:00,123.06,123.11,122.87,122.95,20363.0,120.766,120.8151,120.5796,120.6581,20363.0
2024-05-03 13:00:00,122.99,123.37,122.97,123.08,10463.0,120.6973,121.0702,120.6777,120.7856,10463.0
2024-05-03 13:30:00,123.08,123.51,122.94,123.38,10641.0,120.7856,121.2076,120.6483,121.0801,10641.0
2024-05-03 14:00:00,123.33,123.65,123.27,123.3,13169.0,121.031,121.345,120.9721,121.0015,13169.0
2024-05-03 14:30:00,123.37,123.43,123.19,123.35,9459.0,121.0702,121.1291,120.8936,121.0506,9459.0
2024-05-03 15:00:00,123.37,123.37,122.95,123.31,27609.0,121.0702,121.0702,120.6581,121.0114,27609.0
2024-05-03 15:30:00,123.26,123.28,122.8,122.87,69770.0,120.9623,120.9819,120.5109,120.5796,69770.0
2024-05-06 09:30:00,123.85,124.08,123.03,123.59,6123.0,121.5413,121.767,120.7366,121.2861,6123.0
2024-05-06 10:00:00,123.87,124.13,123.82,123.98,12181.0,121.5609,121.8161,121.5119,121.6689,12181.0
2024-05-06 10:30:00,123.84,123.87,123.56,123.83,4943.0,121.5315,121.5609,121.2567,121.5217,4943.0
2024-05-06 11:00:00,123.94,123.95,123.74,123.84,5592.0,121.6296,121.6394,121.4333,121.5315,5592.0
2024-05-06 11:30:00,123.88,124.3,123.86,123.97,13855.0,121.5707,121.9829,121.5511,121.6591,13855.0
2024-05-06 12:00:00,123.97,124.19,123.95,124.0,5424.0,121.6591,121.875,121.6394,121.6885,5424.0
2024-05-06 12:30:00,124.08,124.27,124.03,124.23,4938.0,121.767,121.9535,121.7179,121.9142,4938.0
2024-05-06 13:00:00,124.21,124.52,124.1,124.4,13930.0,121.8946,122.1988,121.7866,122.081,13930.0
2024-05-06 13:30:00,124.44,124.62,124.35,124.39,8042.0,122.1203,122.2969,122.032,122.0712,8042.0
2024-05-06 14:00:00,124.39,124.6,124.36,124.58,6973.0,122.0712,122.2773,122.0418,122.2577,6973.0
2024-05-06 14:30:00,124.59,125.0,124.58,124.86,9683.0,122.2675,122.6699,122.2577,122.5325,9683.0
2024-05-06 15:00:00,124.84,124.89,124.67,124.7,9428.0,122.5128,122.5619,122.346,122.3754,9428.0
2024-05-06 15:30:00,124.69,124.92,124.19,124.91,39645.0,122.3656,122.5913,121.875,122.5815,39645.0
2024-05-07 09:30:00,125.31,125.31,124.15,124.62,14698.0,122.9741,122.9741,121.8357,122.2969,14698.0
2024-05-07 10:00:00,124.74,124.74,124.32,124.55,15688.0,122.4147,122.4147,122.0025,122.2282,15688.0
2024-05-07 10:30:00,124.55,125.02,124.43,124.82,9788.0,122.2282,122.6895,122.1105,122.4932,9788.0
2024-05-07 11:00:00,124.9,125.2,124.66,125.03,17648.0,122.5717,122.8661,122.3362,122.6993,17648.0
2024-05-07 11:30:00,125.09,125.56,125.01,125.54,6228.0,122.7582,123.2194,122.6797,123.1998,6228.0
2024-05-07 12:00:00,125.51,125.94,125.49,125.87,7142.0,123.1703,123.5923,123.1507,123.5236,7142.0
2024-05-07 12:30:00,125.83,125.88,125.17,125.41,12095.0,123.4844,123.5335,122.8367,123.0722,12095.0
2024-05-07 13:00:00,125.43,125.59,125.43,125.55,6767.0,123.0918,123.2489,123.0918,123.2096,6767.0
2024-05-07 13:30:00,125.5,125.57,124.93,125.03,11052.0,123.1605,123.2292,122.6012,122.6993,11052.0
2024-05-07 14:00:00,125.01,125.21,124.91,125.13,16392.0,122.6797,122.8759,122.5815,122.7974,16392.0
2024-05-07 14:30:00,125.16,125.22,125.0,125.16,10129.0,122.8269,122.8858,122.6699,122.8269,10129.0
2024-05-07 15:00:00,125.17,125.4,125.04,125.23,20104.0,122.8367,123.0624,122.7091,122.8956,20104.0
2024-05-07 15:30:00,125.23,125.26,124.23,124.42,85166.0,122.8956,122.925,121.9142,122.1007,85166.0
2024-05-08 09:30:00,124.0,124.45,123.61,123.73,7875.0,121.6885,122.1301,121.3058,121.4235,7875.0
2024-05-08 10:00:00,123.84,124.07,123.66,123.75,7559.0,121.5315,121.7572,121.3548,121.4432,7559.0
2024-05-08 10:30:00,123.62,124.36,123.53,124.15,20160.0,121.3156,122.0418,121.2273,121.8357,20160.0
2024-05-08 11:00:00,124.15,124.17,123.95,124.08,5458.0,121.8357,121.8553,121.6394,121.767,5458.0
2024-05-08 11:30:00,124.13,124.3,123.96,123.99,5435.0,121.8161,121.9829,121.6492,121.6787,5435.0
2024-05-08 12:00:00,124.12,124.28,123.78,124.12,17755.0,121.8063,121.9633,121.4726,121.8063,17755.0
2024-05-08 12:30:00,124.03,124.08,123.68,123.86,15422.0,121.7179,121.767,121.3745,121.5511,15422.0
2024-05-08 13:00:00,123.87,124.05,123.69,123.72,18764.0,121.5609,121.7376,121.3843,121.4137,18764.0
2024-05-08 13:30:00,123.92,124.27,123.78,124.11,6989.0,121.61,121.9535,121.4726,121.7964,6989.0
2024-05-08 14:00:00,124.22,124.63,124.14,124.55,10906.0,121.9044,122.3068,121.8259,122.2282,10906.0
2024-05-08 14:30:00,124.62,124.62,124.12,124.15,13604.0,122.2969,122.2969,121.8063,121.8357,13604.0
2024-05-08 15:00:00,124.12,124.52,124.11,124.46,22686.0,121.8063,122.1988,121.7964,122.1399,22686.0
2024-05-08 15:30:00,124.46,124.66,123.97,124.08,91183.0,122.1399,122.3362,121.6591,121.767,91183.0
2024-05-09 09:30:00,124.5,124.58,123.93,124.57,9950.0,122.1792,122.2577,121.6198,122.2479,9950.0
2024-05-09 10:00:00,124.57,124.91,124.44,124.89,13787.0,122.2479,122.5815,122.1203,122.5619,13787.0
2024-05-09 10:30:00,124.96,125.28,124.75,125.12,51472.0,122.6306,122.9446,122.4245,122.7876,51472.0
2024-05-09 11:00:00,125.16,125.16,125.02,125.07,2893.0,122.8269,122.8269,122.6895,122.7385,2893.0
2024-05-09 11:30:00,125.2,125.27,124.73,125.04,5521.0,122.8661,122.9348,122.4049,122.7091,5521.0
2024-05-09 12:00:00,125.19,125.6,125.19,125.5,10680.0,122.8563,123.2587,122.8563,123.1605,10680.0
2024-05-09 12:30:00,125.48,125.59,125.2,125.48,7371.0,123.1409,123.2489,122.8661,123.1409,7371.0
2024-05-09 13:00:00,125.46,125.6,125.34,125.54,9999.0,123.1213,123.2587,123.0035,123.1998,9999.0
2024-05-09 13:30:00,125.52,125.66,125.34,125.46,8096.0,123.1802,123.3176,123.0035,123.1213,8096.0
2024-05-09 14:00:00,125.43,125.66,125.39,125.57,4488.0,123.0918,123.3176,123.0526,123.2292,4488.0
2024-05-09 14:30:00,125.62,125.68,125.43,125.63,17929.0,123.2783,123.3372,123.0918,123.2881,17929.0
2024-05-09 15:00:00,125.6,125.65,125.47,125.59,11723.0,123.2587,123.3077,123.1311,123.2489,11723.0
2024-05-09 15:30:00,125.61,125.9,124.95,125.69,121472.0,123.2685,123.5531,122.6208,123.347,121472.0
2024-05-10 09:30:00,126.04,126.71,126.04,126.4,15665.0,123.6905,124.348,123.6905,124.0438,15665.0
2024-05-10 10:00:00,126.3,126.3,125.56,126.01,32445.0,123.9456,123.9456,123.2194,123.661,32445.0
2024-05-10 10:30:00,125.99,126.45,125.97,126.09,9653.0,123.6414,124.0928,123.6218,123.7395,9653.0
2024-05-10 11:00:00,126.09,126.22,125.33,125.92,24720.0,123.7395,123.8671,122.9937,123.5727,24720.0
2024-05-10 11:30:00,125.99,126.05,125.62,125.98,22988.0,123.6414,123.7003,123.2783,123.6316,22988.0
2024-05-10 12:00:00,125.97,126.37,125.85,126.2,6409.0,123.6218,124.0143,123.504,123.8475,6409.0
2024-05-10 12:30:00,126.21,126.38,126.0,126.0,6835.0,123.8573,124.0241,123.6512,123.6512,6835.0
2024-05-10 13:00:00,126.08,126.22,125.94,126.13,6297.0,123.7297,123.8671,123.5923,123.7788,6297.0
2024-05-10 13:30:00,126.18,126.58,126.18,126.5,6249.0,123.8279,124.2204,123.8279,124.1419,6249.0
2024-05-10 14:00:00,126.45,126.45,126.27,126.32,8848.0,124.0928,124.0928,123.9162,123.9652,8848.0
2024-05-10 14:30:00,126.29,126.77,126.29,126.67,11585.0,123.9358,124.4069,123.9358,124.3087,11585.0
2024-05-10 15:00:00,126.67,126.86,126.1,126.3,13618.0,124.3087,124.4952,123.7493,123.9456,13618.0
2024-05-10 15:30:00,126.2,126.4,125.89,125.98,70553.0,123.8475,124.0438,123.5433,123.6316,70553.0
2024-05-13 09:30:00,126.59,126.98,126.1,126.59,6517.0,124.2302,124.6129,123.7493,124.2302,6517.0
2024-05-13 10:00:00,126.62,126.82,126.29,126.47,6474.0,124.2597,124.4559,123.9358,124.1125,6474.0
2024-05-13 10:30:00,126.49,126.52,126.1,126.2,14234.0,124.1321,124.1615,123.7493,123.8475,14234.0
2024-05-13 11:00:00,126.24,126.46,125.94,125.94,14095.0,123.8867,124.1026,123.5923,123.5923,14095.0
2024-05-13 11:30:00,126.02,126.29,125.98,126.16,6389.0,123.6708,123.9358,123.6316,123.8082,6389.0
2024-05-13 12:00:00,126.05,126.09,125.83,126.04,7349.0,123.7003,123.7395,123.4844,123.6905,7349.0
2024-05-13 12:30:00,126.0,126.0,125.83,125.87,5615.0,123.6512,123.6512,123.4844,123.5236,5615.0
2024-05-13 13:00:00,125.74,125.77,125.49,125.64,6802.0,123.3961,123.4255,123.1507,123.2979,6802.0
2024-05-13 13:30:00,125.61,125.74,125.55,125.69,4739.0,123.2685,123.3961,123.2096,123.347,4739.0
2024-05-13 14:00:00,125.68,125.68,125.46,125.66,8366.0,123.3372,123.3372,123.1213,123.3176,8366.0
2024-05-13 14:30:00,125.66,126.08,125.65,126.07,9808.0,123.3176,123.7297,123.3077,123.7199,9808.0
2024-05-13 15:00:00,126.07,126.29,126.02,126.11,22385.0,123.7199,123.9358,123.6708,123.7592,22385.0
2024-05-13 15:30:00,126.07,126.1,125.46,125.74,95226.0,123.7199,123.7493,123.1213,123.3961,95226.0
2024-05-14 09:30:00,126.75,127.33,126.21,127.13,8666.0,124.3872,124.9564,123.8573,124.7601,8666.0
2024-05-14 10:00:00,127.16,127.34,126.93,127.18,4836.0,124.7896,124.9662,124.5639,124.8092,4836.0
2024-05-14 10:30:00,127.2,127.55,127.12,127.47,31251.0,124.8288,125.1723,124.7503,125.0938,31251.0
2024-05-14 11:00:00,127.42,127.47,126.9,127.47,30967.0,125.0447,125.0938,124.5344,125.0938,30967.0
2024-05-14 11:30:00,127.33,127.33,126.74,126.81,6607.0,124.9564,124.9564,124.3774,124.4461,6607.0
2024-05-14 12:00:00,126.72,127.07,126.72,126.94,4338.0,124.3578,124.7013,124.3578,124.5737,4338.0
2024-05-14 12:30:00,126.9,127.04,126.75,126.98,9916.0,124.5344,124.6718,124.3872,124.6129,9916.0
2024-05-14 13:00:00,127.0,127.07,126.74,127.07,6099.0,124.6326,124.7013,124.3774,124.7013,6099.0
2024-05-14 13:30:00,127.04,127.2,126.91,127.12,4648.0,124.6718,124.8288,124.5443,124.7503,4648.0
2024-05-14 14:00:00,127.11,127.15,126.99,127.08,6876.0,124.7405,124.7798,124.6228,124.7111,6876.0
2024-05-14 14:30:00,127.13,127.6,127.13,127.6,19454.0,124.7601,125.2214,124.7601,125.2214,19454.0
2024-05-14 15:00:00,127.54,127.54,127.06,127.19,9874.0,125.1625,125.1625,124.6915,124.819,9874.0
2024-05-14 15:30:00,127.26,127.61,127.06,127.29,52856.0,124.8877,125.2312,124.6915,124.9172,52856.0
2024-05-15 09:30:00,128.32,128.87,128.03,128.48,12199.0,125.928,126.4677,125.6434,126.085,12199.0
2024-05-15 10:00:00,128.49,128.98,128.1,128.17,10304.0,126.0948,126.5757,125.7121,125.7808,10304.0
2024-05-15 10:30:00,128.19,128.43,127.96,127.97,9148.0,125.8004,126.0359,125.5747,125.5845,9148.0
2024-05-15 11:00:00,128.02,128.6,127.96,128.6,7030.0,125.6336,126.2027,125.5747,126.2027,7030.0
2024-05-15 11:30:00,128.64,128.9,128.64,128.78,18383.0,126.242,126.4972,126.242,126.3794,18383.0
2024-05-15 12:00:00,128.75,128.79,128.44,128.47,6632.0,126.35,126.3892,126.0457,126.0752,6632.0
2024-05-15 12:30:00,128.5,128.63,128.39,128.63,8525.0,126.1046,126.2322,125.9967,126.2322,8525.0
2024-05-15 13:00:00,128.68,128.85,128.58,128.67,3627.0,126.2813,126.4481,126.1831,126.2714,3627.0
2024-05-15 13:30:00,128.59,128.72,128.42,128.72,4351.0,126.1929,126.3205,126.0261,126.3205,4351.0
2024-05-15 14:00:00,128.69,128.7,128.53,128.56,3231.0,126.2911,126.3009,126.1341,126.1635,3231.0
2024-05-15 14:30:00,128.6,128.62,128.31,128.38,5272.0,126.2027,126.2224,125.9182,125.9868,5272.0
2024-05-15 15:00:00,128.4,128.4,128.14,128.15,6347.0,126.0065,126.0065,125.7513,125.7611,6347.0
2024-05-15 15:30:00,128.17,128.27,127.86,127.95,50038.0,125.7808,125.8789,125.4765,125.5649,50038.0
2024-05-16 09:30:00,127.55,127.94,127.28,127.55,4279.0,125.1723,125.555,124.9074,125.1723,4279.0
2024-05-16 10:00:00,127.43,128.07,127.41,127.48,6219.0,125.0546,125.6826,125.0349,125.1036,6219.0
2024-05-16 10:30:00,127.44,127.49,126.9,127.43,8802.0,125.0644,125.1134,124.5344,125.0546,8802.0
2024-05-16 11:00:00,127.42,127.42,126.87,127.31,5398.0,125.0447,125.0447,124.505,124.9368,5398.0
2024-05-16 11:30:00,127.17,127.23,126.93,127.09,4870.0,124.7994,124.8583,124.5639,124.7209,4870.0
2024-05-16 12:00:00,126.83,127.2,126.81,127.2,9612.0,124.4657,124.8288,124.4461,124.8288,9612.0
2024-05-16 12:30:00,127.2,127.2,126.97,126.97,3563.0,124.8288,124.8288,124.6031,124.6031,3563.0
2024-05-16 13:00:00,126.97,127.08,126.76,126.79,5206.0,124.6031,124.7111,124.397,124.4265,5206.0
2024-05-16 13:30:00,126.89,126.94,126.74,126.8,4236.0,124.5246,124.5737,124.3774,124.4363,4236.0
2024-05-16 14:00:00,126.81,126.88,126.39,126.62,5764.0,124.4461,124.5148,124.0339,124.2597,5764.0
2024-05-16 14:30:00,126.57,126.81,126.15,126.16,28308.0,124.2106,124.4461,123.7984,123.8082,28308.0
2024-05-16 15:00:00,126.23,126.54,126.18,126.2,24326.0,123.8769,124.1811,123.8279,123.8475,24326.0
2024-05-16 15:30:00,126.21,126.21,125.31,125.46,98552.0,123.8573,123.8573,122.9741,123.1213,98552.0
2024-05-17 09:30:00,126.0,126.25,125.12,125.8,19691.0,123.6512,123.8966,122.7876,123.4549,19691.0
2024-05-17 10:00:00,125.52,125.58,124.92,125.29,12746.0,123.1802,123.239,122.5913,122.9544,12746.0
2024-05-17 10:30:00,125.34,125.36,124.57,124.69,17180.0,123.0035,123.0231,122.2479,122.3656,17180.0
2024-05-17 11:00:00,124.66,124.66,124.21,124.21,7176.0,122.3362,122.3362,121.8946,121.8946,7176.0
2024-05-17 11:30:00,124.25,124.46,124.18,124.38,9268.0,121.9338,122.1399,121.8651,122.0614,9268.0
2024-05-17 12:00:00,124.34,124.45,124.02,124.08,8363.0,122.0222,122.1301,121.7081,121.767,8363.0
2024-05-17 12:30:00,124.05,124.45,124.05,124.35,5931.0,121.7376,122.1301,121.7376,122.032,5931.0
2024-05-17 13:00:00,124.35,124.38,124.13,124.24,6196.0,122.032,122.0614,121.8161,121.924,6196.0
2024-05-17 13:30:00,124.25,124.39,124.16,124.21,5378.0,121.9338,122.0712,121.8455,121.8946,5378.0
2024-05-17 14:00:00,124.18,124.4,124.07,124.22,10842.0,121.8651,122.081,121.7572,121.9044,10842.0
2024-05-17 14:30:00,124.34,124.55,124.31,124.42,9491.0,122.0222,122.2282,121.9927,122.1007,9491.0
2024-05-17 15:00:00,124.35,124.84,124.35,124.77,10013.0,122.032,122.5128,122.032,122.4441,10013.0
2024-05-17 15:30:00,124.76,124.76,124.1,124.45,68911.0,122.4343,122.4343,121.7866,122.1301,68911.0
2024-05-20 09:30:00,124.62,124.62,124.09,124.25,8990.0,122.2969,122.2969,121.7768,121.9338,8990.0
2024-05-20 10:00:00,124.25,124.33,123.52,123.55,23079.0,121.9338,122.0123,121.2174,121.2469,23079.0
2024-05-20 10:30:00,123.67,124.14,123.47,123.93,16737.0,121.3646,121.8259,121.1684,121.6198,16737.0
2024-05-20 11:00:00,124.02,124.29,123.93,124.15,20314.0,121.7081,121.9731,121.6198,121.8357,20314.0
2024-05-20 11:30:00,124.17,124.46,124.01,124.02,10073.0,121.8553,122.1399,121.6983,121.7081,10073.0
2024-05-20 12:00:00,124.05,124.1,123.8,123.9,27693.0,121.7376,121.7866,121.4922,121.5904,27693.0
2024-05-20 12:30:00,123.88,124.05,123.71,123.86,12957.0,121.5707,121.7376,121.4039,121.5511,12957.0
2024-05-20 13:00:00,123.87,123.98,123.72,123.82,11959.0,121.5609,121.6689,121.4137,121.5119,11959.0
2024-05-20 13:30:00,123.78,123.9,123.64,123.86,7053.0,121.4726,121.5904,121.3352,121.5511,7053.0
2024-05-20 14:00:00,123.82,124.1,123.56,123.92,14348.0,121.5119,121.7866,121.2567,121.61,14348.0
2024-05-20 14:30:00,123.89,123.91,123.64,123.65,6593.0,121.5805,121.6002,121.3352,121.345,6593.0
2024-05-20 15:00:00,123.64,123.86,123.57,123.65,15020.0,121.3352,121.5511,121.2665,121.345,15020.0
2024-05-20 15:30:00,123.65,123.78,123.06,123.24,117876.0,121.345,121.4726,120.766,120.9427,117876.0
2024-05-21 09:30:00,123.0,123.0,121.69,121.98,17930.0,120.7071,120.7071,119.4216,119.7062,17930.0
2024-05-21 10:00:00,122.03,122.72,121.97,122.66,18256.0,119.7552,120.4324,119.6963,120.3735,18256.0
2024-05-21 10:30:00,122.67,123.34,122.53,123.19,7339.0,120.3833,121.0408,120.2459,120.8936,7339.0
2024-05-21 11:00:00,123.13,123.56,123.04,123.49,9674.0,120.8347,121.2567,120.7464,121.188,9674.0
2024-05-21 11:30:00,123.54,123.54,123.03,123.3,8044.0,121.2371,121.2371,120.7366,121.0015,8044.0
2024-05-21 12:00:00,123.31,123.38,123.06,123.14,8257.0,121.0114,121.0801,120.766,120.8445,8257.0
2024-05-21 12:30:00,123.1,123.26,123.0,123.22,7935.0,120.8053,120.9623,120.7071,120.923,7935.0
2024-05-21 13:00:00,123.19,123.33,123.12,123.13,6168.0,120.8936,121.031,120.8249,120.8347,6168.0
2024-05-21 13:30:00,123.18,123.34,123.06,123.29,13568.0,120.8838,121.0408,120.766,120.9917,13568.0
2024-05-21 14:00:00,123.34,123.53,123.28,123.39,6143.0,121.0408,121.2273,120.9819,121.0899,6143.0
2024-05-21 14:30:00,123.4,123.7,123.15,123.67,10148.0,121.0997,121.3941,120.8543,121.3646,10148.0
2024-05-21 15:00:00,123.65,123.96,123.47,123.96,15121.0,121.345,121.6492,121.1684,121.6492,15121.0
2024-05-21 15:30:00,123.94,124.15,123.43,123.59,131494.0,121.6296,121.8357,121.1291,121.2861,131494.0
2024-05-22 09:30:00,123.22,123.64,122.79,123.11,10374.0,120.923,121.3352,120.5011,120.8151,10374.0
2024-05-22 10:00:00,123.08,123.57,122.92,123.41,15996.0,120.7856,121.2665,120.6286,121.1095,15996.0
2024-05-22 10:30:00,123.39,123.52,123.03,123.39,17747.0,121.0899,121.2174,120.7366,121.0899,17747.0
2024-05-22 11:00:00,123.46,123.48,122.98,123.05,10662.0,121.1586,121.1782,120.6875,120.7562,10662.0
2024-05-22 11:30:00,123.09,123.19,122.85,123.14,16019.0,120.7955,120.8936,120.5599,120.8445,16019.0
2024-05-22 12:00:00,123.06,123.47,122.99,123.29,9871.0,120.766,121.1684,120.6973,120.9917,9871.0
2024-05-22 12:30:00,123.36,123.44,123.33,123.36,4752.0,121.0604,121.1389,121.031,121.0604,4752.0
2024-05-22 13:00:00,123.37,123.42,123.12,123.16,9297.0,121.0702,121.1193,120.8249,120.8642,9297.0
2024-05-22 13:30:00,123.19,123.22,122.86,123.02,9874.0,120.8936,120.923,120.5697,120.7268,9874.0
2024-05-22 14:00:00,123.08,123.09,122.57,122.57,29104.0,120.7856,120.7955,120.2852,120.2852,29104.0
2024-05-22 14:30:00,122.57,122.57,122.24,122.49,14506.0,120.2852,120.2852,119.9613,120.2066,14506.0
2024-05-22 15:00:00,122.46,122.78,122.46,122.77,14734.0,120.1772,120.4912,120.1772,120.4814,14734.0
2024-05-22 15:30:00,122.81,123.15,122.73,123.06,68629.0,120.5207,120.8543,120.4422,120.766,68629.0
2024-05-23 09:30:00,123.41,123.45,121.27,121.39,17261.0,121.1095,121.1487,119.0094,119.1271,17261.0
2024-05-23 10:00:00,121.5,121.6,120.99,121.11,9230.0,119.2351,119.3332,118.7346,118.8524,9230.0
2024-05-23 10:30:00,121.01,121.9,121.01,121.45,6105.0,118.7542,119.6276,118.7542,119.186,6105.0
2024-05-23 11:00:00,121.5,121.92,121.39,121.41,6011.0,119.2351,119.6473,119.1271,119.1468,6011.0
2024-05-23 11:30:00,121.44,121.82,121.35,121.66,4550.0,119.1762,119.5491,119.0879,119.3921,4550.0
2024-05-23 12:00:00,121.67,121.82,121.47,121.62,6315.0,119.4019,119.5491,119.2057,119.3529,6315.0
2024-05-23 12:30:00,121.65,121.75,121.21,121.26,6504.0,119.3823,119.4804,118.9505,118.9996,6504.0
2024-05-23 13:00:00,121.3,121.35,121.07,121.17,4160.0,119.0388,119.0879,118.8131,118.9113,4160.0
2024-05-23 13:30:00,121.18,121.18,120.66,120.79,5844.0,118.9211,118.9211,118.4108,118.5383,5844.0
2024-05-23 14:00:00,120.64,120.81,120.4,120.81,6466.0,118.3911,118.558,118.1556,118.558,6466.0
2024-05-23 14:30:00,120.75,120.89,120.47,120.75,12065.0,118.4991,118.6365,118.2243,118.4991,12065.0
2024-05-23 15:00:00,120.77,120.96,120.62,120.78,9824.0,118.5187,118.7052,118.3715,118.5285,9824.0
2024-05-23 15:30:00,120.81,121.65,120.63,121.58,80318.0,118.558,119.3823,118.3813,119.3136,80318.0
2024-05-24 09:30:00,122.26,122.34,121.76,122.04,8581.0,119.9809,120.0594,119.4903,119.765,8581.0
2024-05-24 10:00:00,122.25,122.6,122.25,122.37,8119.0,119.9711,120.3146,119.9711,120.0889,8119.0
2024-05-24 10:30:00,122.36,123.41,122.1,123.41,18207.0,120.0791,121.1095,119.8239,121.1095,18207.0
2024-05-24 11:00:00,123.24,123.6,123.02,123.02,32055.0,120.9427,121.296,120.7268,120.7268,32055.0
2024-05-24 11:30:00,122.98,123.28,122.92,123.19,6261.0,120.6875,120.9819,120.6286,120.8936,6261.0
2024-05-24 12:00:00,123.21,123.35,123.17,123.18,3123.0,120.9132,121.0506,120.874,120.8838,3123.0
2024-05-24 12:30:00,123.25,123.42,123.12,123.35,4219.0,120.9525,121.1193,120.8249,121.0506,4219.0
2024-05-24 13:00:00,123.4,123.41,123.11,123.25,4775.0,121.0997,121.1095,120.8151,120.9525,4775.0
2024-05-24 13:30:00,123.29,123.29,122.92,123.03,3299.0,120.9917,120.9917,120.6286,120.7366,3299.0
2024-05-24 14:00:00,122.95,123.06,122.47,122.67,11052.0,120.6581,120.766,120.187,120.3833,11052.0
2024-05-24 14:30:00,122.64,122.69,122.43,122.55,7010.0,120.3538,120.4029,120.1478,120.2655,7010.0
2024-05-24 15:00:00,122.5,122.6,122.42,122.6,3149.0,120.2165,120.3146,120.1379,120.3146,3149.0
2024-05-24 15:30:00,122.58,122.74,122.33,122.6,35403.0,120.295,120.452,120.0496,120.3146,35403.0
2024-05-28 09:30:00,122.42,122.87,121.56,121.69,9736.0,120.1379,120.5796,119.294,119.4216,9736.0
2024-05-28 10:00:00,121.73,122.44,121.46,122.35,8010.0,119.4608,120.1576,119.1958,120.0693,8010.0
2024-05-28 10:30:00,122.38,122.41,121.66,122.03,13078.0,120.0987,120.1281,119.3921,119.7552,13078.0
2024-05-28 11:00:00,122.07,122.36,121.83,121.94,12105.0,119.7945,120.0791,119.5589,119.6669,12105.0
2024-05-28 11:30:00,121.85,122.07,121.72,121.89,7454.0,119.5786,119.7945,119.451,119.6178,7454.0
2024-05-28 12:00:00,121.85,122.12,121.75,121.83,9002.0,119.5786,119.8435,119.4804,119.5589,9002.0
2024-05-28 12:30:00,121.94,122.11,121.6,121.71,7395.0,119.6669,119.8337,119.3332,119.4412,7395.0
2024-05-28 13:00:00,121.65,121.65,121.16,121.16,5874.0,119.3823,119.3823,118.9014,118.9014,5874.0
2024-05-28 13:30:00,121.25,121.44,120.73,120.89,9544.0,118.9898,119.1762,118.4795,118.6365,9544.0
2024-05-28 14:00:00,120.84,120.92,120.45,120.66,7859.0,118.5874,118.6659,118.2047,118.4108,7859.0
2024-05-28 14:30:00,120.46,120.46,119.85,120.0,16824.0,118.2145,118.2145,117.6159,117.7631,16824.0
2024-05-28 15:00:00,120.05,120.15,119.8,119.88,11241.0,117.8121,117.9103,117.5668,117.6453,11241.0
2024-05-28 15:30:00,119.87,120.58,119.84,120.43,64740.0,117.6355,118.3322,117.606,118.185,64740.0
2024-05-29 09:30:00,119.29,119.71,118.51,119.71,7543.0,117.0663,117.4785,116.3008,117.4785,7543.0
2024-05-29 10:00:00,119.54,119.79,119.31,119.38,6414.0,117.3116,117.557,117.0859,117.1546,6414.0
2024-05-29 10:30:00,119.44,119.46,118.9,119.16,4300.0,117.2135,117.2331,116.6836,116.9387,4300.0
2024-05-29 11:00:00,119.14,119.17,118.82,118.82,4275.0,116.9191,116.9485,116.6051,116.6051,4275.0
2024-05-29 11:30:00,118.8,119.09,118.79,118.9,5471.0,116.5854,116.87,116.5756,116.6836,5471.0
2024-05-29 12:00:00,118.96,119.29,118.9,119.19,1997.0,116.7424,117.0663,116.6836,116.9682,1997.0
2024-05-29 12:30:00,119.19,119.2,119.0,119.1,6371.0,116.9682,116.978,116.7817,116.8798,6371.0
2024-05-29 13:00:00,119.04,119.04,118.7,118.92,2864.0,116.821,116.821,116.4873,116.7032,2864.0
2024-05-29 13:30:00,118.99,119.3,118.9,119.18,4726.0,116.7719,117.0761,116.6836,116.9583,4726.0
2024-05-29 14:00:00,119.23,119.23,118.9,118.92,5313.0,117.0074,117.0074,116.6836,116.7032,5313.0
2024-05-29 14:30:00,118.91,119.05,118.8,118.95,5835.0,116.6934,116.8308,116.5854,116.7326,5835.0
2024-05-29 15:00:00,118.94,119.31,118.93,119.3,11280.0,116.7228,117.0859,116.713,117.0761,11280.0
2024-05-29 15:30:00,119.22,119.54,119.09,119.51,88546.0,116.9976,117.3116,116.87,117.2822,88546.0
2024-05-30 09:30:00,119.91,121.16,119.85,121.16,16669.0,117.6747,118.9014,117.6159,118.9014,16669.0
2024-05-30 10:00:00,121.14,121.14,120.1,120.71,14815.0,118.8818,118.8818,117.8612,118.4598,14815.0
2024-05-30 10:30:00,120.72,121.08,120.55,121.05,8031.0,118.4696,118.8229,118.3028,118.7935,8031.0
2024-05-30 11:00:00,121.04,121.13,120.79,121.03,12362.0,118.7837,118.872,118.5383,118.7739,12362.0
2024-05-30 11:30:00,121.0,121.22,120.35,120.61,21694.0,118.7444,118.9603,118.1065,118.3617,21694.0
2024-05-30 12:00:00,120.61,120.62,120.19,120.19,11360.0,118.3617,118.3715,117.9495,117.9495,11360.0
2024-05-30 12:30:00,120.25,120.61,120.22,120.47,10165.0,118.0084,118.3617,117.979,118.2243,10165.0
2024-05-30 13:00:00,120.49,120.58,120.35,120.48,12107.0,118.2439,118.3322,118.1065,118.2341,12107.0
2024-05-30 13:30:00,120.48,120.53,120.37,120.4,13171.0,118.2341,118.2832,118.1262,118.1556,13171.0
2024-05-30 14:00:00,120.35,120.51,120.2,120.28,32939.0,118.1065,118.2636,117.9593,118.0378,32939.0
2024-05-30 14:30:00,120.33,120.38,120.09,120.18,24763.0,118.0869,118.136,117.8514,117.9397,24763.0
2024-05-30 15:00:00,120.22,120.62,120.16,120.46,20529.0,117.979,118.3715,117.9201,118.2145,20529.0
2024-05-30 15:30:00,120.53,120.86,120.26,120.45,65054.0,118.2832,118.607,118.0182,118.2047,65054.0
2024-05-31 09:30:00,120.53,122.0,120.53,121.07,18942.0,118.2832,119.7258,118.2832,118.8131,18942.0
2024-05-31 10:00:00,120.91,121.02,120.21,120.29,7728.0,118.6561,118.764,117.9691,118.0477,7728.0
2024-05-31 10:30:00,120.35,120.49,119.77,120.12,12530.0,118.1065,118.2439,117.5373,117.8808,12530.0
2024-05-31 11:00:00,120.17,120.62,119.92,120.17,19879.0,117.9299,118.3715,117.6846,117.9299,19879.0
2024-05-31 11:30:00,120.17,120.28,120.1,120.17,3277.0,117.9299,118.0378,117.8612,117.9299,3277.0
2024-05-31 12:00:00,120.12,120.12,119.87,120.0,4288.0,117.8808,117.8808,117.6355,117.7631,4288.0
2024-05-31 12:30:00,120.16,120.39,119.97,120.39,4776.0,117.9201,118.1458,117.7336,118.1458,4776.0
2024-05-31 13:00:00,120.41,121.02,120.41,121.02,6994.0,118.1654,118.764,118.1654,118.764,6994.0
2024-05-31 13:30:00,120.98,121.12,120.74,120.96,9833.0,118.7248,118.8622,118.4893,118.7052,9833.0
2024-05-31 14:00:00,120.84,121.13,120.7,120.82,9796.0,118.5874,118.872,118.45,118.5678,9796.0
2024-05-31 14:30:00,120.86,121.05,120.56,121.0,16724.0,118.607,118.7935,118.3126,118.7444,16724.0
2024-05-31 15:00:00,121.0,121.34,120.98,121.19,19497.0,118.7444,119.0781,118.7248,118.9309,19497.0
2024-05-31 15:30:00,121.17,121.92,120.57,121.9,120922.0,118.9113,119.6473,118.3224,119.6276,120922.0
2024-06-03 09:30:00,122.51,122.51,120.84,121.13,14647.0,120.2263,120.2263,118.5874,118.872,14647.0
2024-06-03 10:00:00,120.99,121.14,120.67,120.68,7902.0,118.7346,118.8818,118.4206,118.4304,7902.0
2024-06-03 10:30:00,120.54,121.27,120.51,121.12,8005.0,118.293,119.0094,118.2636,118.8622,8005.0
2024-06-03 11:00:00,120.95,121.22,120.73,120.95,13125.0,118.6954,118.9603,118.4795,118.6954,13125.0
2024-06-03 11:30:00,121.02,121.05,120.45,120.5,9264.0,118.764,118.7935,118.2047,118.2537,9264.0
2024-06-03 12:00:00,120.54,120.55,119.55,119.55,17824.0,118.293,118.3028,117.3214,117.3214,17824.0
2024-06-03 12:30:00,119.66,119.68,119.04,119.33,11703.0,117.4294,117.449,116.821,117.1056,11703.0
2024-06-03 13:00:00,119.23,119.24,118.75,119.23,4273.0,117.0074,117.0172,116.5364,117.0074,4273.0
2024-06-03 13:30:00,119.16,119.58,119.12,119.47,4976.0,116.9387,117.3509,116.8995,117.2429,4976.0
2024-06-03 14:00:00,119.59,119.74,119.28,119.31,16465.0,117.3607,117.5079,117.0565,117.0859,16465.0
2024-06-03 14:30:00,119.42,119.79,119.29,119.61,8111.0,117.1939,117.557,117.0663,117.3803,8111.0
2024-06-03 15:00:00,119.52,119.96,119.52,119.6,20790.0,117.292,117.7238,117.292,117.3705,20790.0
2024-06-03 15:30:00,119.59,120.6,119.53,120.49,107025.0,117.3607,118.3519,117.3018,118.2439,107025.0
2024-06-04 09:30:00,117.44,119.1,115.96,118.42,46617.0,115.2508,116.8798,113.7984,116.2125,46617.0
2024-06-04 10:00:00,118.43,118.74,118.24,118.53,35963.0,116.2223,116.5265,116.0359,116.3205,35963.0
2024-06-04 10:30:00,118.51,118.83,118.38,118.38,25634.0,116.3008,116.6149,116.1733,116.1733,25634.0
2024-06-04 11:00:00,118.38,118.72,118.36,118.48,20741.0,116.1733,116.5069,116.1536,116.2714,20741.0
2024-06-04 11:30:00,118.43,118.47,117.89,118.11,21813.0,116.2223,116.2616,115.6924,115.9083,21813.0
2024-06-04 12:00:00,118.17,118.79,118.06,118.06,16571.0,115.9672,116.5756,115.8592,115.8592,16571.0
2024-06-04 12:30:00,118.06,118.49,117.92,118.36,23339.0,115.8592,116.2812,115.7218,116.1536,23339.0
2024-06-04 13:00:00,118.31,118.38,117.85,118.09,8651.0,116.1046,116.1733,115.6531,115.8887,8651.0
2024-06-04 13:30:00,118.12,118.6,117.95,118.33,8029.0,115.9181,116.3892,115.7513,116.1242,8029.0
2024-06-04 14:00:00,118.33,119.05,118.29,119.0,10010.0,116.1242,116.8308,116.0849,116.7817,10010.0
2024-06-04 14:30:00,118.86,118.86,118.48,118.56,16680.0,116.6443,116.6443,116.2714,116.3499,16680.0
2024-06-04 15:00:00,118.51,118.59,118.01,118.16,24686.0,116.3008,116.3793,115.8102,115.9574,24686.0
2024-06-04 15:30:00,118.16,118.23,117.54,117.7,88685.0,115.9574,116.0261,115.3489,115.5059,88685.0
2024-06-05 09:30:00,117.78,118.44,117.29,117.57,10219.0,115.5844,116.2321,115.1036,115.3784,10219.0
2024-06-05 10:00:00,117.57,117.9,117.45,117.52,8222.0,115.3784,115.7022,115.2606,115.3293,8222.0
2024-06-05 10:30:00,117.59,117.79,117.26,117.59,8309.0,115.398,115.5943,115.0741,115.398,8309.0
2024-06-05 11:00:00,117.6,117.78,117.52,117.66,6818.0,115.4078,115.5844,115.3293,115.4667,6818.0
2024-06-05 11:30:00,117.69,117.88,117.58,117.82,8904.0,115.4961,115.6826,115.3882,115.6237,8904.0
2024-06-05 12:00:00,117.79,117.84,117.65,117.71,7962.0,115.5943,115.6433,115.4569,115.5157,7962.0
2024-06-05 12:30:00,117.69,117.82,117.39,117.44,7730.0,115.4961,115.6237,115.2017,115.2508,7730.0
2024-06-05 13:00:00,117.51,117.59,117.33,117.44,9785.0,115.3195,115.398,115.1428,115.2508,9785.0
2024-06-05 13:30:00,117.46,118.25,117.46,118.22,13352.0,115.2704,116.0457,115.2704,116.0162,13352.0
2024-06-05 14:00:00,118.22,118.45,118.21,118.3,7557.0,116.0162,116.242,116.0064,116.0948,7557.0
2024-06-05 14:30:00,118.28,118.51,118.19,118.45,9701.0,116.0751,116.3008,115.9868,116.242,9701.0
2024-06-05 15:00:00,118.41,118.53,118.15,118.26,16828.0,116.2027,116.3205,115.9475,116.0555,16828.0
2024-06-05 15:30:00,118.27,118.36,117.78,118.27,130563.0,116.0653,116.1536,115.5844,116.0653,130563.0
2024-06-06 09:30:00,118.16,119.02,117.33,117.88,9624.0,115.9574,116.8013,115.1428,115.6826,9624.0
2024-06-06 10:00:00,117.72,117.72,117.23,117.34,5194.0,115.5256,115.5256,115.0447,115.1526,5194.0
2024-06-06 10:30:00,117.2,117.27,116.95,116.99,7575.0,115.0153,115.084,114.7699,114.8092,7575.0
2024-06-06 11:00:00,117.05,117.27,117.0,117.0,3941.0,114.8681,115.084,114.819,114.819,3941.0
2024-06-06 11:30:00,116.93,117.03,116.37,116.59,17361.0,114.7503,114.8484,114.2007,114.4166,17361.0
2024-06-06 12:00:00,116.5,116.68,116.42,116.66,4694.0,114.3283,114.5049,114.2498,114.4853,4694.0
2024-06-06 12:30:00,116.71,116.76,116.44,116.45,3267.0,114.5344,114.5835,114.2694,114.2792,3267.0
2024-06-06 13:00:00,116.48,117.09,116.45,117.09,10339.0,114.3087,114.9073,114.2792,114.9073,10339.0
2024-06-06 13:30:00,117.04,117.28,116.92,117.28,6783.0,114.8582,115.0938,114.7405,115.0938,6783.0
2024-06-06 14:00:00,117.39,117.41,116.84,117.02,11590.0,115.2017,115.2213,114.662,114.8386,11590.0
2024-06-06 14:30:00,117.02,117.09,116.62,116.86,32635.0,114.8386,114.9073,114.4461,114.6816,32635.0
2024-06-06 15:00:00,116.91,117.08,116.76,116.97,9291.0,114.7307,114.8975,114.5835,114.7895,9291.0
2024-06-06 15:30:00,116.92,117.56,116.86,117.55,85332.0,114.7405,115.3685,114.6816,115.3587,85332.0
2024-06-07 09:30:00,116.49,117.2,115.5,116.72,14242.0,114.3185,115.0153,113.3469,114.5442,14242.0
2024-06-07 10:00:00,116.73,117.42,116.46,116.92,11042.0,114.554,115.2312,114.2891,114.7405,11042.0
2024-06-07 10:30:00,116.88,117.25,116.62,117.0,8484.0,114.7012,115.0643,114.4461,114.819,8484.0
2024-06-07 11:00:00,117.02,117.26,116.52,117.03,12690.0,114.8386,115.0741,114.3479,114.8484,12690.0
2024-06-07 11:30:00,117.03,117.06,116.79,116.98,3806.0,114.8484,114.8779,114.6129,114.7994,3806.0
2024-06-07 12:00:00,116.98,117.17,116.9,117.17,2887.0,114.7994,114.9858,114.7208,114.9858,2887.0
2024-06-07 12:30:00,117.32,117.54,117.1,117.38,6128.0,115.133,115.3489,114.9171,115.1919,6128.0
2024-06-07 13:00:00,117.4,117.45,117.1,117.19,7430.0,115.2115,115.2606,114.9171,115.0054,7430.0
2024-06-07 13:30:00,117.05,117.2,116.74,116.85,6304.0,114.8681,115.0153,114.5638,114.6718,6304.0
2024-06-07 14:00:00,116.68,116.84,116.45,116.77,8335.0,114.5049,114.662,114.2792,114.5933,8335.0
2024-06-07 14:30:00,116.84,117.18,116.84,117.0,3727.0,114.662,114.9956,114.662,114.819,3727.0
2024-06-07 15:00:00,116.95,117.32,116.95,117.32,6349.0,114.7699,115.133,114.7699,115.133,6349.0
2024-06-07 15:30:00,117.28,117.28,116.87,116.92,38749.0,115.0938,115.0938,114.6914,114.7405,38749.0
2024-06-10 09:30:00,116.62,117.47,116.38,117.47,9078.0,114.4461,115.2802,114.2105,115.2802,9078.0
2024-06-10 10:00:00,117.4,117.71,117.31,117.56,15879.0,115.2115,115.5157,115.1232,115.3685,15879.0
2024-06-10 10:30:00,117.55,118.06,117.25,117.25,15357.0,115.3587,115.8592,115.0643,115.0643,15357.0
2024-06-10 11:00:00,117.41,117.51,117.04,117.34,7773.0,115.2213,115.3195,114.8582,115.1526,7773.0
2024-06-10 11:30:00,117.34,117.73,117.26,117.55,11067.0,115.1526,115.5354,115.0741,115.3587,11067.0
2024-06-10 12:00:00,117.66,117.66,117.37,117.53,5993.0,115.4667,115.4667,115.1821,115.3391,5993.0
2024-06-10 12:30:00,117.46,117.47,117.17,117.33,5497.0,115.2704,115.2802,114.9858,115.1428,5497.0
2024-06-10 13:00:00,117.31,117.31,116.98,117.17,4150.0,115.1232,115.1232,114.7994,114.9858,4150.0
2024-06-10 13:30:00,117.2,117.68,117.18,117.44,7596.0,115.0153,115.4863,114.9956,115.2508,7596.0
2024-06-10 14:00:00,117.43,117.57,117.27,117.52,7862.0,115.241,115.3784,115.084,115.3293,7862.0
2024-06-10 14:30:00,117.49,117.63,117.41,117.41,5271.0,115.2998,115.4372,115.2213,115.2213,5271.0
2024-06-10 15:00:00,117.41,117.52,117.29,117.43,9184.0,115.2213,115.3293,115.1036,115.241,9184.0
2024-06-10 15:30:00,117.36,117.57,117.2,117.5,46192.0,115.1723,115.3784,115.0153,115.3097,46192.0
2024-06-11 09:30:00,117.15,117.17,115.72,116.31,9054.0,114.9662,114.9858,113.5628,114.1418,9054.0
2024-06-11 10:00:00,116.36,116.45,116.02,116.32,8761.0,114.1909,114.2792,113.8573,114.1517,8761.0
2024-06-11 10:30:00,116.24,116.87,116.12,116.84,10764.0,114.0732,114.6914,113.9554,114.662,10764.0
2024-06-11 11:00:00,116.84,116.92,116.49,116.65,6124.0,114.662,114.7405,114.3185,114.4755,6124.0
2024-06-11 11:30:00,116.67,116.88,116.52,116.63,4344.0,114.4951,114.7012,114.3479,114.4559,4344.0
2024-06-11 12:00:00,116.59,116.88,116.59,116.78,4834.0,114.4166,114.7012,114.4166,114.6031,4834.0
2024-06-11 12:30:00,116.83,116.88,116.67,116.68,4250.0,114.6522,114.7012,114.4951,114.5049,4250.0
2024-06-11 13:00:00,116.74,117.08,116.62,116.67,7345.0,114.5638,114.8975,114.4461,114.4951,7345.0
2024-06-11 13:30:00,116.68,117.03,116.67,117.0,4736.0,114.5049,114.8484,114.4951,114.819,4736.0
2024-06-11 14:00:00,116.99,117.46,116.95,117.32,6358.0,114.8092,115.2704,114.7699,115.133,6358.0
2024-06-11 14:30:00,117.36,117.87,117.31,117.78,23156.0,115.1723,115.6728,115.1232,115.5844,23156.0
2024-06-11 15:00:00,117.82,117.84,117.38,117.44,15810.0,115.6237,115.6433,115.1919,115.2508,15810.0
2024-06-11 15:30:00,117.4,117.65,117.25,117.29,93725.0,115.2115,115.4569,115.0643,115.1036,93725.0
2024-06-12 09:30:00,119.64,122.38,119.01,121.48,25247.0,117.4098,120.0987,116.7915,119.2155,25247.0
2024-06-12 10:00:00,121.46,121.86,120.95,121.69,9244.0,119.1958,119.5884,118.6954,119.4216,9244.0
2024-06-12 10:30:00,121.55,121.69,120.7,121.07,14119.0,119.2842,119.4216,118.45,118.8131,14119.0
2024-06-12 11:00:00,121.07,121.32,120.74,120.74,7654.0,118.8131,119.0585,118.4893,118.4893,7654.0
2024-06-12 11:30:00,120.75,121.0,120.59,121.0,4564.0,118.4991,118.7444,118.3421,118.7444,4564.0
2024-06-12 12:00:00,120.81,120.88,120.55,120.56,3547.0,118.558,118.6267,118.3028,118.3126,3547.0
2024-06-12 12:30:00,120.61,120.61,120.31,120.42,3835.0,118.3617,118.3617,118.0673,118.1752,3835.0
2024-06-12 13:00:00,120.44,120.67,120.22,120.22,7050.0,118.1949,118.4206,117.979,117.979,7050.0
2024-06-12 13:30:00,120.18,120.31,120.12,120.26,3126.0,117.9397,118.0673,117.8808,118.0182,3126.0
2024-06-12 14:00:00,120.24,120.34,119.08,120.34,11906.0,117.9986,118.0967,116.8602,118.0967,11906.0
2024-06-12 14:30:00,120.31,120.61,119.91,120.55,9648.0,118.0673,118.3617,117.6747,118.3028,9648.0
2024-06-12 15:00:00,120.66,120.83,119.62,119.72,13076.0,118.4108,118.5776,117.3901,117.4883,13076.0
2024-06-12 15:30:00,119.71,120.34,119.68,119.99,55153.0,117.4785,118.0967,117.449,117.7532,55153.0
2024-06-13 09:30:00,119.65,119.95,118.36,118.38,13525.0,117.4196,117.714,116.1536,116.1733,13525.0
2024-06-13 10:00:00,118.3,118.56,118.0,118.11,10695.0,116.0948,116.3499,115.8003,115.9083,10695.0
2024-06-13 10:30:00,118.09,118.34,117.79,118.34,17682.0,115.8887,116.134,115.5943,116.134,17682.0
2024-06-13 11:00:00,118.25,118.76,117.97,118.67,17299.0,116.0457,116.5462,115.7709,116.4579,17299.0
2024-06-13 11:30:00,118.68,118.85,118.56,118.79,6549.0,116.4677,116.6345,116.3499,116.5756,6549.0
2024-06-13 12:00:00,118.7,118.92,118.47,118.72,6417.0,116.4873,116.7032,116.2616,116.5069,6417.0
2024-06-13 12:30:00,118.71,119.02,118.7,118.9,4706.0,116.4971,116.8013,116.4873,116.6836,4706.0
2024-06-13 13:00:00,119.18,119.28,119.08,119.09,4558.0,116.9583,117.0565,116.8602,116.87,4558.0
2024-06-13 13:30:00,119.08,119.1,118.86,118.95,4751.0,116.8602,116.8798,116.6443,116.7326,4751.0
2024-06-13 14:00:00,118.9,119.07,118.79,119.02,8080.0,116.6836,116.8504,116.5756,116.8013,8080.0
2024-06-13 14:30:00,119.02,119.28,118.98,119.14,10274.0,116.8013,117.0565,116.7621,116.9191,10274.0
2024-06-13 15:00:00,119.2,119.26,119.15,119.15,9041.0,116.978,117.0369,116.9289,116.9289,9041.0
2024-06-13 15:30:00,119.07,119.34,119.05,119.16,70029.0,116.8504,117.1154,116.8308,116.9387,70029.0
2024-06-14 09:30:00,116.99,117.33,115.7,115.75,11994.0,115.2828,115.6178,114.0116,114.0609,11994.0
2024-06-14 10:00:00,115.59,115.75,115.0,115.61,6705.0,113.9032,114.0609,113.3218,113.9229,6705.0
2024-06-14 10:30:00,115.24,115.46,115.01,115.35,2785.0,113.5583,113.7751,113.3317,113.6667,2785.0
2024-06-14 11:00:00,115.45,115.9,115.4,115.9,5664.0,113.7652,114.2087,113.716,114.2087,5664.0
2024-06-14 11:30:00,115.92,116.01,115.6,115.8,13545.0,114.2284,114.3171,113.9131,114.1101,13545.0
2024-06-14 12:00:00,115.65,116.14,115.6,116.12,3337.0,113.9623,114.4452,113.9131,114.4255,3337.0
2024-06-14 12:30:00,116.06,116.52,116.0,116.37,4157.0,114.3663,114.8196,114.3072,114.6718,4157.0
2024-06-14 13:00:00,116.28,116.53,116.28,116.42,2690.0,114.5831,114.8295,114.5831,114.7211,2690.0
2024-06-14 13:30:00,116.5,116.53,116.26,116.4,6041.0,114.7999,114.8295,114.5634,114.7014,6041.0
2024-06-14 14:00:00,116.34,116.41,116.05,116.3,12383.0,114.6423,114.7112,114.3565,114.6028,12383.0
2024-06-14 14:30:00,116.29,116.49,116.14,116.49,4542.0,114.593,114.7901,114.4452,114.7901,4542.0
2024-06-14 15:00:00,116.48,116.74,116.48,116.66,6752.0,114.7802,115.0364,114.7802,114.9576,6752.0
2024-06-14 15:30:00,116.69,116.74,116.28,116.37,66365.0,114.9872,115.0364,114.5831,114.6718,66365.0
2024-06-17 09:30:00,116.03,116.52,115.53,115.65,10549.0,114.3368,114.8196,113.8441,113.9623,10549.0
2024-06-17 10:00:00,115.66,116.32,115.57,116.26,13242.0,113.9722,114.6226,113.8835,114.5634,13242.0
2024-06-17 10:30:00,116.36,116.41,115.81,115.88,8416.0,114.662,114.7112,114.12,114.189,8416.0
2024-06-17 11:00:00,115.97,116.56,115.82,116.56,5541.0,114.2777,114.859,114.1298,114.859,5541.0
2024-06-17 11:30:00,116.41,116.41,116.12,116.25,4496.0,114.7112,114.7112,114.4255,114.5536,4496.0
2024-06-17 12:00:00,116.3,116.55,116.25,116.51,12659.0,114.6028,114.8492,114.5536,114.8098,12659.0
2024-06-17 12:30:00,116.45,116.6,116.27,116.54,6178.0,114.7507,114.8985,114.5733,114.8393,6178.0
2024-06-17 13:00:00,116.48,116.94,116.48,116.91,8135.0,114.7802,115.2335,114.7802,115.2039,8135.0
2024-06-17 13:30:00,116.95,117.22,116.89,117.0,6777.0,115.2434,115.5094,115.1842,115.2926,6777.0
2024-06-17 14:00:00,117.01,117.03,116.5,116.57,32404.0,115.3025,115.3222,114.7999,114.8689,32404.0
2024-06-17 14:30:00,116.59,116.7,116.15,116.38,25449.0,114.8886,114.997,114.455,114.6817,25449.0
2024-06-17 15:00:00,116.34,116.34,115.9,116.08,69284.0,114.6423,114.6423,114.2087,114.3861,69284.0
2024-06-17 15:30:00,116.04,116.27,115.46,116.24,131426.0,114.3466,114.5733,113.7751,114.5437,131426.0
2024-06-18 09:30:00,116.21,116.77,115.91,116.19,8520.0,114.5142,115.066,114.2185,114.4944,8520.0
2024-06-18 10:00:00,116.46,116.59,115.99,116.59,17311.0,114.7605,114.8886,114.2974,114.8886,17311.0
2024-06-18 10:30:00,116.62,116.69,116.22,116.28,7540.0,114.9182,114.9872,114.524,114.5831,7540.0
2024-06-18 11:00:00,116.27,116.46,116.2,116.2,25561.0,114.5733,114.7605,114.5043,114.5043,25561.0
2024-06-18 11:30:00,116.18,116.19,115.81,115.93,35079.0,114.4846,114.4944,114.12,114.2382,35079.0
2024-06-18 12:00:00,115.98,116.03,115.89,115.95,20608.0,114.2875,114.3368,114.1988,114.2579,20608.0
2024-06-18 12:30:00,115.95,116.13,115.85,115.9,19129.0,114.2579,114.4353,114.1594,114.2087,19129.0
2024-06-18 13:00:00,115.9,116.07,115.9,116.03,13730.0,114.2087,114.3762,114.2087,114.3368,13730.0
2024-06-18 13:30:00,116.02,116.06,115.85,115.85,24197.0,114.3269,114.3663,114.1594,114.1594,24197.0
2024-06-18 14:00:00,115.83,116.0,115.75,115.88,13913.0,114.1397,114.3072,114.0609,114.189,13913.0
2024-06-18 14:30:00,115.9,116.42,115.87,116.36,48420.0,114.2087,114.7211,114.1791,114.662,48420.0
2024-06-18 15:00:00,116.4,116.67,116.14,116.14,45927.0,114.7014,114.9674,114.4452,114.4452,45927.0
2024-06-18 15:30:00,116.14,116.68,115.89,116.59,167888.0,114.4452,114.9773,114.1988,114.8886,167888.0
2024-06-20 09:30:00,115.66,117.18,115.01,115.78,23863.0,113.9722,115.47,113.3317,114.0904,23863.0
2024-06-20 10:00:00,116.02,116.8,115.8,116.43,24145.0,114.3269,115.0955,114.1101,114.7309,24145.0
2024-06-20 10:30:00,116.43,116.53,115.62,115.73,11771.0,114.7309,114.8295,113.9328,114.0412,11771.0
2024-06-20 11:00:00,115.82,116.0,115.46,115.92,20216.0,114.1298,114.3072,113.7751,114.2284,20216.0
2024-06-20 11:30:00,115.84,116.39,115.82,116.21,27670.0,114.1496,114.6915,114.1298,114.5142,27670.0
2024-06-20 12:00:00,116.17,116.6,116.1,116.11,5294.0,114.4747,114.8985,114.4058,114.4156,5294.0
2024-06-20 12:30:00,116.11,116.46,116.1,116.34,7593.0,114.4156,114.7605,114.4058,114.6423,7593.0
2024-06-20 13:00:00,116.21,116.25,115.94,115.95,8852.0,114.5142,114.5536,114.2481,114.2579,8852.0
2024-06-20 13:30:00,115.97,116.24,115.83,116.19,10708.0,114.2777,114.5437,114.1397,114.4944,10708.0
2024-06-20 14:00:00,116.14,116.5,116.14,116.46,9579.0,114.4452,114.7999,114.4452,114.7605,9579.0
2024-06-20 14:30:00,116.45,116.51,116.23,116.34,15170.0,114.7507,114.8098,114.5339,114.6423,15170.0
2024-06-20 15:00:00,116.28,116.28,115.8,115.96,18739.0,114.5831,114.5831,114.1101,114.2678,18739.0
2024-06-20 15:30:00,115.86,115.97,115.41,115.75,132307.0,114.1693,114.2777,113.7258,114.0609,132307.0
2024-06-21 09:30:00,115.56,116.1,113.58,114.75,77255.0,113.8736,114.4058,111.9225,113.0755,77255.0
2024-06-21 10:00:00,114.69,116.27,114.68,116.14,11087.0,113.0163,114.5733,113.0065,114.4452,11087.0
2024-06-21 10:30:00,116.21,116.39,115.94,116.3,4120.0,114.5142,114.6915,114.2481,114.6028,4120.0
2024-06-21 11:00:00,116.36,116.58,116.08,116.35,4310.0,114.662,114.8788,114.3861,114.6521,4310.0
2024-06-21 11:30:00,116.31,116.47,116.08,116.41,5398.0,114.6127,114.7704,114.3861,114.7112,5398.0
2024-06-21 12:00:00,116.49,116.49,115.81,116.05,22386.0,114.7901,114.7901,114.12,114.3565,22386.0
2024-06-21 12:30:00,116.03,116.28,116.0,116.0,8129.0,114.3368,114.5831,114.3072,114.3072,8129.0
2024-06-21 13:00:00,116.07,116.29,115.49,115.56,17282.0,114.3762,114.593,113.8047,113.8736,17282.0
2024-06-21 13:30:00,115.5,115.55,115.13,115.13,7221.0,113.8145,113.8638,113.4499,113.4499,7221.0
2024-06-21 14:00:00,115.11,115.55,115.08,115.53,15628.0,113.4302,113.8638,113.4006,113.8441,15628.0
2024-06-21 14:30:00,115.57,115.67,115.26,115.6,11096.0,113.8835,113.982,113.578,113.9131,11096.0
2024-06-21 15:00:00,115.56,115.82,115.49,115.66,18348.0,113.8736,114.1298,113.8047,113.9722,18348.0
2024-06-21 15:30:00,115.64,116.61,115.51,116.17,100341.0,113.9525,114.9083,113.8244,114.4747,100341.0
2024-06-24 09:30:00,117.08,118.88,116.55,118.88,21625.0,115.3715,117.1452,114.8492,117.1452,21625.0
2024-06-24 10:00:00,118.82,120.06,118.33,118.43,67049.0,117.0861,118.308,116.6032,116.7018,67049.0
2024-06-24 10:30:00,118.58,119.0,118.31,118.44,14511.0,116.8496,117.2634,116.5835,116.7116,14511.0
2024-06-24 11:00:00,118.59,119.2,118.49,119.17,7378.0,116.8594,117.4605,116.7609,117.431,7378.0
2024-06-24 11:30:00,119.07,119.29,118.78,119.05,12247.0,117.3324,117.5492,117.0467,117.3127,12247.0
2024-06-24 12:00:00,118.95,119.12,118.76,119.09,17008.0,117.2142,117.3817,117.0269,117.3521,17008.0
2024-06-24 12:30:00,119.01,119.25,118.92,119.17,32930.0,117.2733,117.5098,117.1846,117.431,32930.0
2024-06-24 13:00:00,119.2,119.45,119.16,119.28,22177.0,117.4605,117.7069,117.4211,117.5394,22177.0
2024-06-24 13:30:00,119.28,119.31,119.01,119.12,12753.0,117.5394,117.5689,117.2733,117.3817,12753.0
2024-06-24 14:00:00,119.05,119.28,119.01,119.25,15589.0,117.3127,117.5394,117.2733,117.5098,15589.0
2024-06-24 14:30:00,119.18,119.36,119.04,119.27,13932.0,117.4408,117.6182,117.3029,117.5295,13932.0
2024-06-24 15:00:00,119.26,119.26,118.53,118.64,15729.0,117.5196,117.5196,116.8003,116.9087,15729.0
2024-06-24 15:30:00,118.68,118.88,118.32,118.42,99562.0,116.9481,117.1452,116.5934,116.6919,99562.0
2024-06-25 09:30:00,117.6,118.31,116.22,116.36,30891.0,115.8839,116.5835,114.524,114.662,30891.0
2024-06-25 10:00:00,116.03,117.12,116.03,116.66,75868.0,114.3368,115.4109,114.3368,114.9576,75868.0
2024-06-25 10:30:00,116.9,117.18,116.14,116.24,31781.0,115.1941,115.47,114.4452,114.5437,31781.0
2024-06-25 11:00:00,116.2,116.5,116.16,116.3,15405.0,114.5043,114.7999,114.4649,114.6028,15405.0
2024-06-25 11:30:00,116.26,116.58,116.19,116.34,23475.0,114.5634,114.8788,114.4944,114.6423,23475.0
2024-06-25 12:00:00,116.33,116.33,115.41,115.65,25074.0,114.6324,114.6324,113.7258,113.9623,25074.0
2024-06-25 12:30:00,115.59,115.9,115.13,115.34,24144.0,113.9032,114.2087,113.4499,113.6569,24144.0
2024-06-25 13:00:00,115.26,115.88,115.21,115.87,14543.0,113.578,114.189,113.5287,114.1791,14543.0
2024-06-25 13:30:00,115.76,116.22,115.76,116.18,11907.0,114.0707,114.524,114.0707,114.4846,11907.0
2024-06-25 14:00:00,116.22,116.66,116.12,116.66,17260.0,114.524,114.9576,114.4255,114.9576,17260.0
2024-06-25 14:30:00,116.6,116.64,116.23,116.37,23409.0,114.8985,114.9379,114.5339,114.6718,23409.0
2024-06-25 15:00:00,116.44,116.68,116.37,116.68,17288.0,114.7408,114.9773,114.6718,114.9773,17288.0
2024-06-25 15:30:00,116.58,116.58,115.92,116.13,81156.0,114.8788,114.8788,114.2284,114.4353,81156.0
2024-06-26 09:30:00,114.88,114.88,113.84,114.11,46514.0,113.2036,113.2036,112.1787,112.4448,46514.0
2024-06-26 10:00:00,113.94,114.33,113.89,114.22,14491.0,112.2773,112.6616,112.228,112.5532,14491.0
2024-06-26 10:30:00,114.02,114.18,113.62,114.18,19394.0,112.3561,112.5138,111.962,112.5138,19394.0
2024-06-26 11:00:00,114.2,114.32,114.0,114.22,7789.0,112.5335,112.6517,112.3364,112.5532,7789.0
2024-06-26 11:30:00,114.22,114.84,114.21,114.68,7771.0,112.5532,113.1641,112.5433,113.0065,7771.0
2024-06-26 12:00:00,114.62,115.06,114.6,114.63,11864.0,112.9474,113.3809,112.9277,112.9572,11864.0
2024-06-26 12:30:00,114.68,115.13,114.65,115.09,7278.0,113.0065,113.4499,112.9769,113.4105,7278.0
2024-06-26 13:00:00,115.11,115.13,114.91,115.03,6775.0,113.4302,113.4499,113.2331,113.3514,6775.0
2024-06-26 13:30:00,115.03,115.06,114.84,114.91,7958.0,113.3514,113.3809,113.1641,113.2331,7958.0
2024-06-26 14:00:00,114.88,115.1,114.85,115.05,16563.0,113.2036,113.4204,113.174,113.3711,16563.0
2024-06-26 14:30:00,115.05,115.1,114.63,114.76,11889.0,113.3711,113.4204,112.9572,113.0853,11889.0
2024-06-26 15:00:00,114.78,114.91,114.6,114.75,27185.0,113.105,113.2331,112.9277,113.0755,27185.0
2024-06-26 15:30:00,114.7,114.97,114.6,114.65,100086.0,113.0262,113.2923,112.9277,112.9769,100086.0
2024-06-27 09:30:00,115.53,115.53,114.58,115.45,16323.0,113.8441,113.8441,112.9079,113.7652,16323.0
2024-06-27 10:00:00,115.47,115.75,115.15,115.29,5874.0,113.785,114.0609,113.4696,113.6076,5874.0
2024-06-27 10:30:00,115.37,115.79,115.23,115.54,5316.0,113.6864,114.1003,113.5485,113.8539,5316.0
2024-06-27 11:00:00,115.59,115.59,115.15,115.15,3827.0,113.9032,113.9032,113.4696,113.4696,3827.0
2024-06-27 11:30:00,115.34,115.51,115.26,115.33,4253.0,113.6569,113.8244,113.578,113.647,4253.0
2024-06-27 12:00:00,115.31,115.63,115.31,115.41,7029.0,113.6273,113.9426,113.6273,113.7258,7029.0
2024-06-27 12:30:00,115.41,115.44,115.24,115.39,3999.0,113.7258,113.7554,113.5583,113.7061,3999.0
2024-06-27 13:00:00,115.41,115.5,115.38,115.41,2957.0,113.7258,113.8145,113.6963,113.7258,2957.0
2024-06-27 13:30:00,115.53,115.73,115.27,115.73,7245.0,113.8441,114.0412,113.5879,114.0412,7245.0
2024-06-27 14:00:00,115.67,115.67,115.31,115.4,15741.0,113.982,113.982,113.6273,113.716,15741.0
2024-06-27 14:30:00,115.39,115.59,115.29,115.59,10013.0,113.7061,113.9032,113.6076,113.9032,10013.0
2024-06-27 15:00:00,115.53,115.75,115.44,115.75,22418.0,113.8441,114.0609,113.7554,114.0609,22418.0
2024-06-27 15:30:00,115.75,116.39,115.75,116.35,72854.0,114.0609,114.6915,114.0609,114.6521,72854.0
2024-06-28 09:30:00,116.69,118.37,116.65,117.87,32789.0,114.9872,116.6426,114.9477,116.1499,32789.0
2024-06-28 10:00:00,117.95,118.55,117.89,118.29,16431.0,116.2288,116.82,116.1696,116.5638,16431.0
2024-06-28 10:30:00,118.26,118.57,118.14,118.16,20713.0,116.5342,116.8397,116.416,116.4357,20713.0
2024-06-28 11:00:00,118.12,118.14,117.61,117.9,23659.0,116.3963,116.416,115.8937,116.1795,23659.0
2024-06-28 11:30:00,117.84,118.24,117.8,118.09,18718.0,116.1204,116.5145,116.081,116.3667,18718.0
2024-06-28 12:00:00,118.12,118.22,117.71,118.04,18387.0,116.3963,116.4948,115.9923,116.3175,18387.0
2024-06-28 12:30:00,118.04,118.16,117.84,117.86,20638.0,116.3175,116.4357,116.1204,116.1401,20638.0
2024-06-28 13:00:00,117.9,118.08,117.84,117.87,25784.0,116.1795,116.3569,116.1204,116.1499,25784.0
2024-06-28 13:30:00,117.8,117.86,117.56,117.74,19747.0,116.081,116.1401,115.8445,116.0218,19747.0
2024-06-28 14:00:00,117.76,118.03,117.76,117.87,30768.0,116.0415,116.3076,116.0415,116.1499,30768.0
2024-06-28 14:30:00,117.79,118.04,117.51,117.52,38608.0,116.0711,116.3175,115.7952,115.805,38608.0
2024-06-28 15:00:00,117.46,117.83,117.41,117.68,23036.0,115.7459,116.1105,115.6966,115.9627,23036.0
2024-06-28 15:30:00,117.7,118.33,117.26,118.16,189381.0,115.9824,116.6032,115.5488,116.4357,189381.0
2024-07-01 09:30:00,118.54,118.8,117.27,117.81,10718.0,116.8102,117.0664,115.5587,116.0908,10718.0
2024-07-01 10:00:00,117.85,117.91,116.11,116.57,12691.0,116.1302,116.1893,114.4156,114.8689,12691.0
2024-07-01 10:30:00,116.3,116.3,115.39,115.86,16742.0,114.6028,114.6028,113.7061,114.1693,16742.0
2024-07-01 11:00:00,115.67,116.0,115.39,115.72,16901.0,113.982,114.3072,113.7061,114.0313,16901.0
2024-07-01 11:30:00,115.89,116.19,115.82,116.14,7455.0,114.1988,114.4944,114.1298,114.4452,7455.0
2024-07-01 12:00:00,116.01,116.2,115.85,115.93,10033.0,114.3171,114.5043,114.1594,114.2382,10033.0
2024-07-01 12:30:00,115.92,115.92,115.58,115.71,7614.0,114.2284,114.2284,113.8933,114.0215,7614.0
2024-07-01 13:00:00,115.67,116.15,115.67,115.98,5663.0,113.982,114.455,113.982,114.2875,5663.0
2024-07-01 13:30:00,115.97,116.05,115.85,115.91,7132.0,114.2777,114.3565,114.1594,114.2185,7132.0
2024-07-01 14:00:00,115.88,116.05,115.77,115.83,12280.0,114.189,114.3565,114.0806,114.1397,12280.0
2024-07-01 14:30:00,115.84,116.05,115.78,115.93,11261.0,114.1496,114.3565,114.0904,114.2382,11261.0
2024-07-01 15:00:00,115.95,115.95,115.37,115.45,17626.0,114.2579,114.2579,113.6864,113.7652,17626.0
2024-07-01 15:30:00,115.47,115.89,115.39,115.68,103108.0,113.785,114.1988,113.7061,113.9919,103108.0
2024-07-02 09:30:00,115.83,116.49,115.72,115.85,6081.0,114.1397,114.7901,114.0313,114.1594,6081.0
2024-07-02 10:00:00,115.84,116.18,115.39,115.71,10847.0,114.1496,114.4846,113.7061,114.0215,10847.0
2024-07-02 10:30:00,115.85,115.94,115.48,115.64,7202.0,114.1594,114.2481,113.7948,113.9525,7202.0
2024-07-02 11:00:00,115.52,115.59,115.33,115.52,8379.0,113.8342,113.9032,113.647,113.8342,8379.0
2024-07-02 11:30:00,115.58,115.89,115.51,115.64,12886.0,113.8933,114.1988,113.8244,113.9525,12886.0
2024-07-02 12:00:00,115.64,115.76,115.44,115.55,5584.0,113.9525,114.0707,113.7554,113.8638,5584.0
2024-07-02 12:30:00,115.61,115.66,115.43,115.52,5140.0,113.9229,113.9722,113.7455,113.8342,5140.0
2024-07-02 13:00:00,115.57,115.64,115.49,115.63,4770.0,113.8835,113.9525,113.8047,113.9426,4770.0
2024-07-02 13:30:00,115.56,115.65,115.46,115.65,6509.0,113.8736,113.9623,113.7751,113.9623,6509.0
2024-07-02 14:00:00,115.58,115.74,115.54,115.66,5399.0,113.8933,114.051,113.8539,113.9722,5399.0
2024-07-02 14:30:00,115.66,115.85,115.61,115.7,16356.0,113.9722,114.1594,113.9229,114.0116,16356.0
2024-07-02 15:00:00,115.71,115.8,115.6,115.73,8383.0,114.0215,114.1101,113.9131,114.0412,8383.0
2024-07-02 15:30:00,115.73,116.18,115.73,116.08,72811.0,114.0412,114.4846,114.0412,114.3861,72811.0
2024-07-03 09:30:00,116.31,116.68,115.84,116.27,9161.0,114.6127,114.9773,114.1496,114.5733,9161.0
2024-07-03 10:00:00,116.32,116.97,116.19,116.48,9973.0,114.6226,115.2631,114.4944,114.7802,9973.0
2024-07-03 10:30:00,116.7,116.94,116.38,116.38,9272.0,114.997,115.2335,114.6817,114.6817,9272.0
2024-07-03 11:00:00,116.2,116.2,115.56,115.63,9826.0,114.5043,114.5043,113.8736,113.9426,9826.0
2024-07-03 11:30:00,115.7,115.85,115.38,115.5,6207.0,114.0116,114.1594,113.6963,113.8145,6207.0
2024-07-03 12:00:00,115.45,115.68,115.45,115.49,7544.0,113.7652,113.9919,113.7652,113.8047,7544.0
2024-07-03 12:30:00,115.42,116.18,115.39,115.63,50203.0,113.7357,114.4846,113.7061,113.9426,50203.0
2024-07-05 09:30:00,115.54,115.54,114.09,114.53,19588.0,113.8539,113.8539,112.4251,112.8587,19588.0
2024-07-05 10:00:00,114.28,114.54,113.4,113.44,9461.0,112.6123,112.8685,111.7452,111.7846,9461.0
2024-07-05 10:30:00,113.36,113.82,113.36,113.74,12371.0,111.7057,112.159,111.7057,112.0802,12371.0
2024-07-05 11:00:00,113.65,113.92,113.53,113.55,6358.0,111.9915,112.2576,111.8733,111.893,6358.0
2024-07-05 11:30:00,113.51,113.59,113.27,113.59,7510.0,111.8536,111.9324,111.6171,111.9324,7510.0
2024-07-05 12:00:00,113.47,113.64,113.36,113.53,4816.0,111.8141,111.9817,111.7057,111.8733,4816.0
2024-07-05 12:30:00,113.47,113.97,113.36,113.97,12673.0,111.8141,112.3068,111.7057,112.3068,12673.0
2024-07-05 13:00:00,113.97,113.97,113.6,113.77,15914.0,112.3068,112.3068,111.9422,112.1098,15914.0
2024-07-05 13:30:00,113.81,114.62,113.78,114.52,13090.0,112.1492,112.9474,112.1196,112.8488,13090.0
2024-07-05 14:00:00,114.68,114.68,114.42,114.52,17740.0,113.0065,113.0065,112.7503,112.8488,17740.0
2024-07-05 14:30:00,114.59,114.78,114.56,114.61,18701.0,112.9178,113.105,112.8882,112.9375,18701.0
2024-07-05 15:00:00,114.62,114.86,114.56,114.86,14568.0,112.9474,113.1839,112.8882,113.1839,14568.0
2024-07-05 15:30:00,114.83,115.1,114.6,114.96,108408.0,113.1543,113.4204,112.9277,113.2824,108408.0
2024-07-08 09:30:00,115.5,116.2,115.44,115.89,11081.0,113.8145,114.5043,113.7554,114.1988,11081.0
2024-07-08 10:00:00,115.9,116.0,115.12,115.13,10682.0,114.2087,114.3072,113.4401,113.4499,10682.0
2024-07-08 10:30:00,115.07,115.37,115.07,115.28,16018.0,113.3908,113.6864,113.3908,113.5977,16018.0
2024-07-08 11:00:00,115.32,115.32,114.92,114.93,4732.0,113.6371,113.6371,113.243,113.2528,4732.0
2024-07-08 11:30:00,114.91,114.93,114.49,114.61,17631.0,113.2331,113.2528,112.8193,112.9375,17631.0
2024-07-08 12:00:00,114.53,114.85,114.49,114.78,8396.0,112.8587,113.174,112.8193,113.105,8396.0
2024-07-08 12:30:00,114.8,115.11,114.8,115.05,10807.0,113.1247,113.4302,113.1247,113.3711,10807.0
2024-07-08 13:00:00,115.04,115.13,114.94,114.94,11141.0,113.3612,113.4499,113.2627,113.2627,11141.0
2024-07-08 13:30:00,114.95,115.16,114.95,115.15,13302.0,113.2725,113.4795,113.2725,113.4696,13302.0
2024-07-08 14:00:00,115.14,115.23,114.89,115.06,7003.0,113.4598,113.5485,113.2134,113.3809,7003.0
2024-07-08 14:30:00,115.05,115.13,114.89,115.02,10571.0,113.3711,113.4499,113.2134,113.3415,10571.0
2024-07-08 15:00:00,115.03,115.08,114.87,115.05,9959.0,113.3514,113.4006,113.1937,113.3711,9959.0
2024-07-08 15:30:00,114.99,115.21,114.89,115.06,46392.0,113.312,113.5287,113.2134,113.3809,46392.0
2024-07-09 09:30:00,114.67,115.28,114.44,114.89,6670.0,112.9966,113.5977,112.77,113.2134,6670.0
2024-07-09 10:00:00,114.94,114.94,114.03,114.45,10270.0,113.2627,113.2627,112.366,112.7798,10270.0
2024-07-09 10:30:00,114.19,114.61,114.19,114.41,4047.0,112.5236,112.9375,112.5236,112.7404,4047.0
2024-07-09 11:00:00,114.48,114.48,114.2,114.36,2546.0,112.8094,112.8094,112.5335,112.6912,2546.0
2024-07-09 11:30:00,114.34,114.62,114.24,114.57,2124.0,112.6714,112.9474,112.5729,112.8981,2124.0
2024-07-09 12:00:00,114.66,114.97,114.57,114.89,2846.0,112.9868,113.2923,112.8981,113.2134,2846.0
2024-07-09 12:30:00,114.79,115.12,114.78,114.85,3870.0,113.1149,113.4401,113.105,113.174,3870.0
2024-07-09 13:00:00,114.99,115.33,114.99,115.33,5929.0,113.312,113.647,113.312,113.647,5929.0
2024-07-09 13:30:00,115.25,115.36,115.22,115.3,2248.0,113.5682,113.6766,113.5386,113.6174,2248.0
2024-07-09 14:00:00,115.22,115.37,115.08,115.2,4427.0,113.5386,113.6864,113.4006,113.5189,4427.0
2024-07-09 14:30:00,115.08,115.23,114.95,115.03,5895.0,113.4006,113.5485,113.2725,113.3514,5895.0
2024-07-09 15:00:00,114.94,114.94,114.76,114.88,4110.0,113.2627,113.2627,113.0853,113.2036,4110.0
2024-07-09 15:30:00,114.83,115.04,114.54,114.68,40059.0,113.1543,113.3612,112.8685,113.0065,40059.0
2024-07-10 09:30:00,114.67,115.42,114.3,115.27,18450.0,112.9966,113.7357,112.632,113.5879,18450.0
2024-07-10 10:00:00,115.28,115.35,114.53,114.87,14941.0,113.5977,113.6667,112.8587,113.1937,14941.0
2024-07-10 10:30:00,114.79,115.13,114.78,115.01,27807.0,113.1149,113.4499,113.105,113.3317,27807.0
2024-07-10 11:00:00,115.08,115.23,114.95,115.08,24494.0,113.4006,113.5485,113.2725,113.4006,24494.0
2024-07-10 11:30:00,115.04,115.25,114.92,115.21,21044.0,113.3612,113.5682,113.243,113.5287,21044.0
2024-07-10 12:00:00,115.21,115.57,115.21,115.42,26033.0,113.5287,113.8835,113.5287,113.7357,26033.0
2024-07-10 12:30:00,115.41,115.73,115.4,115.68,9380.0,113.7258,114.0412,113.716,113.9919,9380.0
2024-07-10 13:00:00,115.73,115.89,115.56,115.68,8256.0,114.0412,114.1988,113.8736,113.9919,8256.0
2024-07-10 13:30:00,115.58,115.72,115.47,115.72,8888.0,113.8933,114.0313,113.785,114.0313,8888.0
2024-07-10 14:00:00,115.73,116.02,115.47,115.95,14232.0,114.0412,114.3269,113.785,114.2579,14232.0
2024-07-10 14:30:00,115.91,116.08,115.84,116.08,16703.0,114.2185,114.3861,114.1496,114.3861,16703.0
2024-07-10 15:00:00,116.08,116.36,116.0,116.36,19288.0,114.3861,114.662,114.3072,114.662,19288.0
2024-07-10 15:30:00,116.34,117.21,116.34,116.98,177772.0,114.6423,115.4996,114.6423,115.2729,177772.0
2024-07-11 09:30:00,118.48,119.88,118.24,119.8,25918.0,116.751,118.1306,116.5145,118.0518,25918.0
2024-07-11 10:00:00,119.86,121.76,119.85,121.57,65653.0,118.1109,119.9832,118.101,119.7959,65653.0
2024-07-11 10:30:00,121.51,121.53,120.67,121.19,17001.0,119.7368,119.7565,118.9091,119.4215,17001.0
2024-07-11 11:00:00,121.29,121.79,121.2,121.6,40470.0,119.52,120.0127,119.4313,119.8255,40470.0
2024-07-11 11:30:00,121.58,121.7,120.97,120.99,33913.0,119.8058,119.924,119.2047,119.2244,33913.0
2024-07-11 12:00:00,120.79,120.91,120.64,120.71,9143.0,119.0273,119.1456,118.8795,118.9485,9143.0
2024-07-11 12:30:00,120.71,120.82,120.32,120.55,11011.0,118.9485,119.0569,118.5642,118.7908,11011.0
2024-07-11 13:00:00,120.55,120.58,120.19,120.31,11039.0,118.7908,118.8204,118.4361,118.5543,11039.0
2024-07-11 13:30:00,120.27,120.31,119.93,120.04,12163.0,118.5149,118.5543,118.1799,118.2883,12163.0
2024-07-11 14:00:00,120.1,120.44,120.1,120.25,11229.0,118.3474,118.6824,118.3474,118.4952,11229.0
2024-07-11 14:30:00,120.3,120.68,120.29,120.37,14491.0,118.5445,118.9189,118.5346,118.6134,14491.0
2024-07-11 15:00:00,120.36,120.49,120.17,120.43,18044.0,118.6036,118.7317,118.4164,118.6726,18044.0
2024-07-11 15:30:00,120.41,120.55,119.81,119.85,88623.0,118.6529,118.7908,118.0616,118.101,88623.0
2024-07-12 09:30:00,120.39,121.44,120.39,121.12,8879.0,118.6332,119.6678,118.6332,119.3525,8879.0
2024-07-12 10:00:00,121.21,122.8,121.14,122.8,14247.0,119.4412,121.008,119.3722,121.008,14247.0
2024-07-12 10:30:00,122.84,123.4,122.6,123.4,49534.0,121.0474,121.5992,120.8109,121.5992,49534.0
2024-07-12 11:00:00,123.28,123.53,123.18,123.47,10491.0,121.481,121.7273,121.3824,121.6682,10491.0
2024-07-12 11:30:00,123.47,123.5,122.94,122.94,21155.0,121.6682,121.6978,121.1459,121.1459,21155.0
2024-07-12 12:00:00,122.94,123.23,122.69,122.9,9429.0,121.1459,121.4317,120.8996,121.1065,9429.0
2024-07-12 12:30:00,122.72,123.19,122.66,123.18,7072.0,120.9292,121.3923,120.87,121.3824,7072.0
2024-07-12 13:00:00,123.18,123.33,122.9,123.19,10049.0,121.3824,121.5303,121.1065,121.3923,10049.0
2024-07-12 13:30:00,123.18,123.58,123.17,123.55,8309.0,121.3824,121.7766,121.3726,121.747,8309.0
2024-07-12 14:00:00,123.5,123.78,123.41,123.58,15482.0,121.6978,121.9737,121.6091,121.7766,15482.0
2024-07-12 14:30:00,123.63,123.66,123.37,123.61,12124.0,121.8259,121.8554,121.5697,121.8062,12124.0
2024-07-12 15:00:00,123.61,123.68,123.37,123.39,15321.0,121.8062,121.8751,121.5697,121.5894,15321.0
2024-07-12 15:30:00,123.38,123.49,122.87,122.93,87181.0,121.5795,121.6879,121.077,121.1361,87181.0
2024-07-15 09:30:00,123.13,124.07,122.26,123.7,18897.0,121.3332,122.2595,120.4759,121.8949,18897.0
2024-07-15 10:00:00,123.96,124.31,123.68,123.84,7778.0,122.1511,122.496,121.8751,122.0328,7778.0
2024-07-15 10:30:00,123.83,124.17,123.54,123.54,8256.0,122.023,122.358,121.7372,121.7372,8256.0
2024-07-15 11:00:00,123.52,124.51,123.51,124.22,16532.0,121.7175,122.693,121.7076,122.4073,16532.0
2024-07-15 11:30:00,124.12,124.75,124.12,124.69,5388.0,122.3087,122.9295,122.3087,122.8704,5388.0
2024-07-15 12:00:00,124.56,124.67,124.12,124.26,8932.0,122.7423,122.8507,122.3087,122.4467,8932.0
2024-07-15 12:30:00,124.21,124.25,123.63,123.81,9915.0,122.3974,122.4368,121.8259,122.0032,9915.0
2024-07-15 13:00:00,123.69,123.74,123.27,123.27,10203.0,121.885,121.9343,121.4711,121.4711,10203.0
2024-07-15 13:30:00,123.17,123.17,122.75,122.96,7868.0,121.3726,121.3726,120.9587,121.1657,7868.0
2024-07-15 14:00:00,122.93,123.14,122.76,122.92,6385.0,121.1361,121.343,120.9686,121.1262,6385.0
2024-07-15 14:30:00,122.92,123.05,122.7,123.02,10024.0,121.1262,121.2543,120.9094,121.2248,10024.0
2024-07-15 15:00:00,122.96,123.25,122.82,122.87,9953.0,121.1657,121.4514,121.0277,121.077,9953.0
2024-07-15 15:30:00,122.81,122.99,122.55,122.72,44916.0,121.0178,121.1952,120.7616,120.9292,44916.0
2024-07-16 09:30:00,123.67,126.47,122.8,126.47,11379.0,121.8653,124.6244,121.008,124.6244,11379.0
2024-07-16 10:00:00,126.6,126.86,126.03,126.09,60562.0,124.7525,125.0087,124.1909,124.25,60562.0
2024-07-16 10:30:00,126.07,126.09,125.73,125.97,25247.0,124.2303,124.25,123.8952,124.1317,25247.0
2024-07-16 11:00:00,125.91,126.78,125.9,126.28,22964.0,124.0726,124.9299,124.0627,124.4372,22964.0
2024-07-16 11:30:00,126.27,126.66,126.04,126.64,26899.0,124.4274,124.8117,124.2007,124.792,26899.0
2024-07-16 12:00:00,126.64,127.2,126.34,127.12,7395.0,124.792,125.3438,124.4963,125.2649,7395.0
2024-07-16 12:30:00,127.12,127.83,127.07,127.19,10022.0,125.2649,125.9646,125.2157,125.3339,10022.0
2024-07-16 13:00:00,127.21,127.33,127.12,127.2,7264.0,125.3536,125.4719,125.2649,125.3438,7264.0
2024-07-16 13:30:00,127.12,127.63,127.08,127.47,11237.0,125.2649,125.7675,125.2255,125.6098,11237.0
2024-07-16 14:00:00,127.48,127.82,127.45,127.67,11734.0,125.6197,125.9547,125.5901,125.8069,11734.0
2024-07-16 14:30:00,127.62,128.05,127.55,127.89,11352.0,125.7577,126.1814,125.6887,126.0237,11352.0
2024-07-16 15:00:00,127.85,128.1,127.77,128.1,9468.0,125.9843,126.2306,125.9055,126.2306,9468.0
2024-07-16 15:30:00,128.05,128.29,127.92,128.02,78476.0,126.1814,126.4179,126.0533,126.1518,78476.0
2024-07-17 09:30:00,127.56,128.66,126.03,128.66,26064.0,125.6985,126.7825,124.1909,126.7825,26064.0
2024-07-17 10:00:00,128.5,128.93,128.01,128.27,27328.0,126.6248,127.0485,126.142,126.3982,27328.0
2024-07-17 10:30:00,128.19,128.5,127.85,128.46,17220.0,126.3193,126.6248,125.9843,126.5854,17220.0
2024-07-17 11:00:00,128.46,128.51,127.35,127.49,63679.0,126.5854,126.6347,125.4916,125.6295,63679.0
2024-07-17 11:30:00,127.37,127.89,127.28,127.72,11059.0,125.5113,126.0237,125.4226,125.8562,11059.0
2024-07-17 12:00:00,127.75,127.78,127.29,127.29,9417.0,125.8858,125.9153,125.4325,125.4325,9417.0
2024-07-17 12:30:00,127.22,127.22,126.87,127.19,20606.0,125.3635,125.3635,125.0186,125.3339,20606.0
2024-07-17 13:00:00,127.19,127.22,126.99,127.07,5447.0,125.3339,125.3635,125.1368,125.2157,5447.0
2024-07-17 13:30:00,127.04,127.17,126.62,126.78,5761.0,125.1861,125.3142,124.7722,124.9299,5761.0
2024-07-17 14:00:00,126.73,127.19,126.66,127.08,10311.0,124.8806,125.3339,124.8117,125.2255,10311.0
2024-07-17 14:30:00,127.07,127.36,126.89,127.16,13084.0,125.2157,125.5014,125.0383,125.3044,13084.0
2024-07-17 15:00:00,127.19,127.6,127.17,127.48,32144.0,125.3339,125.7379,125.3142,125.6197,32144.0
2024-07-17 15:30:00,127.41,127.54,126.86,126.89,51229.0,125.5507,125.6788,125.0087,125.0383,51229.0
2024-07-18 09:30:00,126.3,129.54,126.14,129.51,12167.0,124.4569,127.6496,124.2992,127.6201,12167.0
2024-07-18 10:00:00,129.75,130.13,128.83,129.03,28089.0,127.8566,128.231,126.95,127.1471,28089.0
2024-07-18 10:30:00,129.02,129.18,128.26,128.5,16602.0,127.1372,127.2949,126.3883,126.6248,16602.0
2024-07-18 11:00:00,128.46,128.92,128.42,128.5,26005.0,126.5854,127.0387,126.546,126.6248,26005.0
2024-07-18 11:30:00,128.41,128.59,127.98,128.03,18140.0,126.5361,126.7135,126.1124,126.1617,18140.0
2024-07-18 12:00:00,128.06,128.12,127.79,128.01,23952.0,126.1912,126.2504,125.9252,126.142,23952.0
2024-07-18 12:30:00,128.0,128.5,127.88,128.5,10578.0,126.1321,126.6248,126.0139,126.6248,10578.0
2024-07-18 13:00:00,128.55,128.61,128.15,128.23,17311.0,126.6741,126.7332,126.2799,126.3587,17311.0
2024-07-18 13:30:00,128.25,128.58,128.21,128.21,25210.0,126.3785,126.7036,126.339,126.339,25210.0
2024-07-18 14:00:00,128.21,128.21,127.42,127.52,36358.0,126.339,126.339,125.5606,125.6591,36358.0
2024-07-18 14:30:00,127.46,127.73,127.21,127.57,47233.0,125.6,125.866,125.3536,125.7084,47233.0
2024-07-18 15:00:00,127.55,127.78,127.06,127.35,52486.0,125.6887,125.9153,125.2058,125.4916,52486.0
2024-07-18 15:30:00,127.23,127.85,127.22,127.45,118608.0,125.3733,125.9843,125.3635,125.5901,118608.0
2024-07-19 09:30:00,127.97,127.97,126.01,126.72,27317.0,126.1025,126.1025,124.1711,124.8708,27317.0
2024-07-19 10:00:00,126.78,126.79,125.66,125.77,8516.0,124.9299,124.9398,123.8263,123.9346,8516.0
2024-07-19 10:30:00,125.93,125.94,125.12,125.15,13907.0,124.0923,124.1022,123.2941,123.3237,13907.0
2024-07-19 11:00:00,125.11,125.23,124.54,124.54,13048.0,123.2843,123.4025,122.7226,122.7226,13048.0
2024-07-19 11:30:00,124.58,124.65,124.21,124.65,25804.0,122.762,122.831,122.3974,122.831,25804.0
2024-07-19 12:00:00,124.81,125.43,124.8,124.99,14458.0,122.9887,123.5996,122.9788,123.166,14458.0
2024-07-19 12:30:00,124.92,124.92,124.3,124.34,8757.0,123.0971,123.0971,122.4861,122.5255,8757.0
2024-07-19 13:00:00,124.35,124.72,124.14,124.56,10176.0,122.5354,122.9,122.3284,122.7423,10176.0
2024-07-19 13:30:00,124.57,124.99,124.49,124.98,15678.0,122.7522,123.166,122.6733,123.1562,15678.0
2024-07-19 14:00:00,124.95,124.95,124.52,124.54,18977.0,123.1266,123.1266,122.7029,122.7226,18977.0
2024-07-19 14:30:00,124.41,124.69,124.35,124.66,28967.0,122.5945,122.8704,122.5354,122.8408,28967.0
2024-07-19 15:00:00,124.71,125.02,124.7,124.88,9467.0,122.8901,123.1956,122.8803,123.0576,9467.0
2024-07-19 15:30:00,124.86,124.96,124.06,124.09,69631.0,123.0379,123.1365,122.2496,122.2792,69631.0
2024-07-22 09:30:00,124.66,125.04,123.68,123.68,11021.0,122.8408,123.2153,121.8751,121.8751,11021.0
2024-07-22 10:00:00,123.33,123.56,123.05,123.2,6635.0,121.5303,121.7569,121.2543,121.4022,6635.0
2024-07-22 10:30:00,123.39,124.42,123.38,124.33,9601.0,121.5894,122.6043,121.5795,122.5157,9601.0
2024-07-22 11:00:00,124.35,124.86,124.2,124.57,16297.0,122.5354,123.0379,122.3876,122.7522,16297.0
2024-07-22 11:30:00,124.52,124.89,124.48,124.67,11925.0,122.7029,123.0675,122.6635,122.8507,11925.0
2024-07-22 12:00:00,124.74,124.74,124.32,124.32,11197.0,122.9197,122.9197,122.5058,122.5058,11197.0
2024-07-22 12:30:00,124.26,124.92,124.2,124.82,10299.0,122.4467,123.0971,122.3876,122.9985,10299.0
2024-07-22 13:00:00,124.85,125.15,124.81,125.11,12492.0,123.0281,123.3237,122.9887,123.2843,12492.0
2024-07-22 13:30:00,125.1,125.33,124.97,125.33,13929.0,123.2744,123.5011,123.1463,123.5011,13929.0
2024-07-22 14:00:00,125.24,125.24,124.81,125.11,14208.0,123.4124,123.4124,122.9887,123.2843,14208.0
2024-07-22 14:30:00,125.13,125.33,125.1,125.3,24952.0,123.304,123.5011,123.2744,123.4715,24952.0
2024-07-22 15:00:00,125.29,125.67,125.23,125.6,25658.0,123.4617,123.8361,123.4025,123.7671,25658.0
2024-07-22 15:30:00,125.61,126.79,125.57,126.69,120250.0,123.777,124.9398,123.7376,124.8412,120250.0
2024-07-23 09:30:00,125.97,126.87,125.35,126.56,14444.0,124.1317,125.0186,123.5208,124.7131,14444.0
2024-07-23 10:00:00,126.43,127.0,126.34,126.61,13487.0,124.585,125.1467,124.4963,124.7624,13487.0
2024-07-23 10:30:00,126.71,126.86,126.07,126.73,19466.0,124.8609,125.0087,124.2303,124.8806,19466.0
2024-07-23 11:00:00,126.92,127.01,126.54,126.72,20187.0,125.0679,125.1566,124.6934,124.8708,20187.0
2024-07-23 11:30:00,126.8,127.37,126.74,126.98,22464.0,124.9496,125.5113,124.8905,125.127,22464.0
2024-07-23 12:00:00,127.12,127.2,126.83,126.93,11512.0,125.2649,125.3438,124.9792,125.0777,11512.0
2024-07-23 12:30:00,126.88,127.21,126.81,127.07,12990.0,125.0284,125.3536,124.9595,125.2157,12990.0
2024-07-23 13:00:00,127.1,127.38,127.05,127.22,12637.0,125.2452,125.5212,125.196,125.3635,12637.0
2024-07-23 13:30:00,127.22,127.26,126.82,127.17,12845.0,125.3635,125.4029,124.9693,125.3142,12845.0
2024-07-23 14:00:00,127.19,127.38,127.12,127.28,18482.0,125.3339,125.5212,125.2649,125.4226,18482.0
2024-07-23 14:30:00,127.32,127.49,127.21,127.28,18071.0,125.462,125.6295,125.3536,125.4226,18071.0
2024-07-23 15:00:00,127.27,127.53,127.18,127.41,22219.0,125.4128,125.669,125.3241,125.5507,22219.0
2024-07-23 15:30:00,127.36,127.65,127.14,127.18,144902.0,125.5014,125.7872,125.2847,125.3241,144902.0
2024-07-24 09:30:00,130.34,130.85,124.61,124.77,143921.0,128.438,128.9405,122.7916,122.9492,143921.0
2024-07-24 10:00:00,125.3,127.14,124.77,127.07,40929.0,123.4715,125.2847,122.9492,125.2157,40929.0
2024-07-24 10:30:00,127.05,128.26,126.93,128.08,30803.0,125.196,126.3883,125.0777,126.2109,30803.0
2024-07-24 11:00:00,127.91,128.57,127.49,127.99,43031.0,126.0434,126.6938,125.6295,126.1223,43031.0
2024-07-24 11:30:00,127.9,128.29,127.37,127.76,52974.0,126.0336,126.4179,125.5113,125.8956,52974.0
2024-07-24 12:00:00,127.76,128.6,127.18,128.09,40289.0,125.8956,126.7233,125.3241,126.2208,40289.0
2024-07-24 12:30:00,128.09,128.55,127.92,128.11,15307.0,126.2208,126.6741,126.0533,126.2405,15307.0
2024-07-24 13:00:00,128.16,129.2,128.16,129.12,12176.0,126.2898,127.3146,126.2898,127.2358,12176.0
2024-07-24 13:30:00,129.03,131.1,129.03,130.8,79195.0,127.1471,129.1869,127.1471,128.8912,79195.0
2024-07-24 14:00:00,130.72,131.79,130.3,130.31,54131.0,128.8124,129.8668,128.3985,128.4084,54131.0
2024-07-24 14:30:00,130.31,130.59,128.89,129.9,33576.0,128.4084,128.6843,127.0091,128.0044,33576.0
2024-07-24 15:00:00,129.81,129.83,127.91,128.08,44451.0,127.9157,127.9354,126.0434,126.2109,44451.0
2024-07-24 15:30:00,128.05,128.48,127.3,127.96,249212.0,126.1814,126.6051,125.4423,126.0927,249212.0
2024-07-25 09:30:00,129.03,131.84,127.35,131.69,63156.0,127.1471,129.9161,125.4916,129.7683,63156.0
2024-07-25 10:00:00,131.54,133.24,130.65,132.38,67680.0,129.6204,131.2956,128.7434,130.4482,67680.0
2024-07-25 10:30:00,132.21,132.67,131.54,132.4,21016.0,130.2807,130.734,129.6204,130.4679,21016.0
2024-07-25 11:00:00,132.47,133.15,131.74,131.81,26168.0,130.5369,131.207,129.8175,129.8865,26168.0
2024-07-25 11:30:00,131.63,132.23,131.0,132.06,76196.0,129.7091,130.3004,129.0883,130.1329,76196.0
2024-07-25 12:00:00,132.09,133.79,132.03,133.64,39226.0,130.1624,131.8376,130.1033,131.6898,39226.0
2024-07-25 12:30:00,133.71,133.75,133.21,133.21,46461.0,131.7588,131.7982,131.2661,131.2661,46461.0
2024-07-25 13:00:00,133.3,133.96,133.2,133.33,31323.0,131.3548,132.0051,131.2562,131.3843,31323.0
2024-07-25 13:30:00,133.36,133.74,133.25,133.59,22411.0,131.4139,131.7883,131.3055,131.6405,22411.0
2024-07-25 14:00:00,133.65,133.94,133.21,133.28,40791.0,131.6997,131.9854,131.2661,131.3351,40791.0
2024-07-25 14:30:00,133.28,133.4,131.96,132.53,37361.0,131.3351,131.4533,130.0343,130.596,37361.0
2024-07-25 15:00:00,132.57,133.3,132.29,133.18,28494.0,130.6354,131.3548,130.3595,131.2365,28494.0
2024-07-25 15:30:00,133.18,133.24,132.3,132.83,176039.0,131.2365,131.2956,130.3694,130.8916,176039.0
2024-07-26 09:30:00,134.15,136.6,133.43,135.08,69342.0,132.1924,134.6066,131.4829,133.1088,69342.0
2024-07-26 10:00:00,134.82,135.76,134.77,134.9,88194.0,132.8526,133.7789,132.8033,132.9314,88194.0
2024-07-26 10:30:00,134.89,135.84,133.8,135.28,29675.0,132.9216,133.8577,131.8475,133.3059,29675.0
2024-07-26 11:00:00,135.28,135.72,134.95,135.34,14754.0,133.3059,133.7394,132.9807,133.365,14754.0
2024-07-26 11:30:00,135.31,136.26,135.3,136.26,18933.0,133.3354,134.2716,133.3256,134.2716,18933.0
2024-07-26 12:00:00,136.31,136.7,136.0,136.3,20600.0,134.3208,134.7051,134.0154,134.311,20600.0
2024-07-26 12:30:00,136.22,136.7,136.12,136.7,8989.0,134.2322,134.7051,134.1336,134.7051,8989.0
2024-07-26 13:00:00,136.67,137.46,136.27,137.37,36422.0,134.6756,135.4541,134.2814,135.3654,36422.0
2024-07-26 13:30:00,137.43,137.52,136.76,136.96,20489.0,135.4245,135.5132,134.7643,134.9614,20489.0
2024-07-26 14:00:00,136.99,137.11,136.5,136.67,20863.0,134.9909,135.1092,134.5081,134.6756,20863.0
2024-07-26 14:30:00,136.64,136.95,136.61,136.77,17158.0,134.646,134.9515,134.6165,134.7741,17158.0
2024-07-26 15:00:00,136.71,136.85,136.38,136.61,50462.0,134.715,134.853,134.3898,134.6165,50462.0
2024-07-26 15:30:00,136.64,136.92,136.12,136.81,107793.0,134.646,134.9219,134.1336,134.8135,107793.0
2024-07-29 09:30:00,136.64,137.6,136.42,136.82,16024.0,134.646,135.592,134.4292,134.8234,16024.0
2024-07-29 10:00:00,137.15,137.67,137.08,137.54,12593.0,135.1486,135.661,135.0796,135.5329,12593.0
2024-07-29 10:30:00,137.51,137.62,137.0,137.46,38035.0,135.5033,135.6117,135.0008,135.4541,38035.0
2024-07-29 11:00:00,137.46,137.94,137.38,137.67,14509.0,135.4541,135.9271,135.3752,135.661,14509.0
2024-07-29 11:30:00,137.67,138.12,137.25,138.06,44030.0,135.661,136.1044,135.2471,136.0453,44030.0
2024-07-29 12:00:00,138.0,138.39,137.75,137.82,18998.0,135.9862,136.3705,135.7398,135.8088,18998.0
2024-07-29 12:30:00,137.88,138.04,137.33,137.34,12003.0,135.8679,136.0256,135.326,135.3358,12003.0
2024-07-29 13:00:00,137.28,137.67,137.12,137.2,15010.0,135.2767,135.661,135.119,135.1978,15010.0
2024-07-29 13:30:00,137.24,137.36,137.02,137.34,13362.0,135.2373,135.3555,135.0205,135.3358,13362.0
2024-07-29 14:00:00,137.32,137.57,137.17,137.55,22237.0,135.3161,135.5625,135.1683,135.5427,22237.0
2024-07-29 14:30:00,137.56,137.63,137.41,137.54,17941.0,135.5526,135.6216,135.4048,135.5329,17941.0
2024-07-29 15:00:00,137.48,137.98,137.46,137.95,29472.0,135.4738,135.9665,135.4541,135.9369,29472.0
2024-07-29 15:30:00,137.98,138.68,137.66,137.68,121662.0,135.9665,136.6563,135.6511,135.6708,121662.0
2024-07-30 09:30:00,138.97,139.68,138.23,139.51,13957.0,136.942,137.6417,136.2128,137.4741,13957.0
2024-07-30 10:00:00,139.49,139.96,139.12,139.79,54376.0,137.4544,137.9176,137.0898,137.7501,54376.0
2024-07-30 10:30:00,139.91,141.1,139.89,140.5,121407.0,137.8683,139.0409,137.8486,138.4497,121407.0
2024-07-30 11:00:00,140.4,140.5,139.21,139.22,55847.0,138.3512,138.4497,137.1785,137.1884,55847.0
2024-07-30 11:30:00,139.19,139.45,138.63,138.63,23061.0,137.1588,137.415,136.607,136.607,23061.0
2024-07-30 12:00:00,138.61,138.76,138.01,138.3,21917.0,136.5873,136.7351,135.996,136.2818,21917.0
2024-07-30 12:30:00,138.44,138.71,138.2,138.2,15669.0,136.4198,136.6858,136.1833,136.1833,15669.0
2024-07-30 13:00:00,138.22,138.73,138.17,138.61,9529.0,136.203,136.7055,136.1537,136.5873,9529.0
2024-07-30 13:30:00,138.64,139.08,138.64,138.75,25094.0,136.6168,137.0504,136.6168,136.7252,25094.0
2024-07-30 14:00:00,138.74,139.21,138.68,138.82,15384.0,136.7154,137.1785,136.6563,136.7942,15384.0
2024-07-30 14:30:00,138.75,138.89,138.51,138.75,14393.0,136.7252,136.8632,136.4887,136.7252,14393.0
2024-07-30 15:00:00,138.75,139.54,138.68,139.5,27674.0,136.7252,137.5037,136.6563,137.4643,27674.0
2024-07-30 15:30:00,139.5,139.99,139.3,139.38,116421.0,137.4643,137.9471,137.2672,137.346,116421.0
2024-07-31 09:30:00,141.76,142.0,139.36,139.76,49251.0,139.6913,139.9278,137.3263,137.7205,49251.0
2024-07-31 10:00:00,139.92,140.09,138.3,138.87,32874.0,137.8782,138.0457,136.2818,136.8435,32874.0
2024-07-31 10:30:00,138.72,139.3,138.6,139.18,28890.0,136.6957,137.2672,136.5774,137.149,28890.0
2024-07-31 11:00:00,139.19,139.26,138.44,138.66,11959.0,137.1588,137.2278,136.4198,136.6365,11959.0
2024-07-31 11:30:00,138.53,138.88,138.38,138.51,17676.0,136.5084,136.8533,136.3606,136.4887,17676.0
2024-07-31 12:00:00,138.6,138.76,138.32,138.7,22324.0,136.5774,136.7351,136.3015,136.676,22324.0
2024-07-31 12:30:00,138.72,138.94,138.5,138.56,12659.0,136.6957,136.9125,136.4789,136.538,12659.0
2024-07-31 13:00:00,138.58,139.11,138.35,138.39,16196.0,136.5577,137.08,136.3311,136.3705,16196.0
2024-07-31 13:30:00,138.45,138.49,138.05,138.06,33698.0,136.4296,136.469,136.0354,136.0453,33698.0
2024-07-31 14:00:00,137.65,137.87,137.3,137.44,14761.0,135.6413,135.8581,135.2964,135.4343,14761.0
2024-07-31 14:30:00,137.6,139.36,137.26,139.36,62183.0,135.592,137.3263,135.257,137.3263,62183.0
2024-07-31 15:00:00,139.38,139.56,137.65,137.84,71197.0,137.346,137.5234,135.6413,135.8285,71197.0
2024-07-31 15:30:00,137.8,137.97,136.58,136.81,74267.0,135.7891,135.9566,134.5869,134.8135,74267.0
2024-08-01 09:30:00,136.6,139.2,135.94,135.98,43917.0,134.6066,137.1687,133.9562,133.9957,43917.0
2024-08-01 10:00:00,136.02,136.74,134.18,134.24,70339.0,134.0351,134.7446,132.2219,132.281,70339.0
2024-08-01 10:30:00,134.24,134.29,132.97,133.29,89798.0,132.281,132.3303,131.0296,131.3449,89798.0
2024-08-01 11:00:00,133.26,133.28,132.12,132.34,52971.0,131.3153,131.3351,130.192,130.4088,52971.0
2024-08-01 11:30:00,132.43,132.78,131.97,132.78,36131.0,130.4975,130.8424,130.0442,130.8424,36131.0
2024-08-01 12:00:00,132.71,133.15,132.34,133.07,25527.0,130.7734,131.207,130.4088,131.1281,25527.0
2024-08-01 12:30:00,133.01,133.05,132.3,132.46,13159.0,131.069,131.1084,130.3694,130.527,13159.0
2024-08-01 13:00:00,132.52,132.52,131.98,132.4,23136.0,130.5861,130.5861,130.054,130.4679,23136.0
2024-08-01 13:30:00,132.39,133.09,132.08,133.09,20818.0,130.458,131.1478,130.1526,131.1478,20818.0
2024-08-01 14:00:00,133.03,133.06,132.45,132.71,17169.0,131.0887,131.1183,130.5172,130.7734,17169.0
2024-08-01 14:30:00,132.67,132.71,132.18,132.37,14005.0,130.734,130.7734,130.2511,130.4383,14005.0
2024-08-01 15:00:00,132.34,132.48,131.94,132.45,30855.0,130.4088,130.5467,130.0146,130.5172,30855.0
2024-08-01 15:30:00,132.44,133.02,131.95,132.26,166768.0,130.5073,131.0788,130.0245,130.3299,166768.0
2024-08-02 09:30:00,130.08,130.56,127.82,129.15,31299.0,128.1818,128.6547,125.9547,127.2653,31299.0
2024-08-02 10:00:00,129.22,129.92,128.58,128.96,49639.0,127.3343,128.0241,126.7036,127.0781,49639.0
2024-08-02 10:30:00,129.1,129.82,128.88,128.9,49335.0,127.2161,127.9255,126.9993,127.019,49335.0
2024-08-02 11:00:00,129.0,129.38,128.57,128.72,33468.0,127.1175,127.492,126.6938,126.8416,33468.0
2024-08-02 11:30:00,128.75,130.01,128.7,129.67,19095.0,126.8712,128.1128,126.8219,127.7777,19095.0
2024-08-02 12:00:00,129.66,130.22,129.56,130.22,22593.0,127.7679,128.3197,127.6693,128.3197,22593.0
2024-08-02 12:30:00,130.27,130.28,129.44,129.67,17850.0,128.369,128.3788,127.5511,127.7777,17850.0
2024-08-02 13:00:00,129.65,129.8,129.44,129.54,13568.0,127.758,127.9058,127.5511,127.6496,13568.0
2024-08-02 13:30:00,129.54,129.55,128.67,128.81,53660.0,127.6496,127.6595,126.7923,126.9303,53660.0
2024-08-02 14:00:00,128.75,129.18,128.55,129.18,18044.0,126.8712,127.2949,126.6741,127.2949,18044.0
2024-08-02 14:30:00,129.14,129.51,128.91,129.45,45737.0,127.2555,127.6201,127.0288,127.5609,45737.0
2024-08-02 15:00:00,129.45,129.72,129.24,129.64,65602.0,127.5609,127.827,127.354,127.7482,65602.0
2024-08-02 15:30:00,129.63,129.88,129.3,129.53,175494.0,127.7383,127.9847,127.4131,127.6398,175494.0
2024-08-05 09:30:00,126.95,127.74,125.89,125.89,42800.0,125.0974,125.8759,124.0529,124.0529,42800.0
2024-08-05 10:00:00,126.1,128.15,125.96,126.7,100429.0,124.2598,126.2799,124.1219,124.8511,100429.0
2024-08-05 10:30:00,126.69,128.04,126.66,127.48,55665.0,124.8412,126.1715,124.8117,125.6197,55665.0
2024-08-05 11:00:00,127.54,128.8,126.69,128.65,40568.0,125.6788,126.9204,124.8412,126.7726,40568.0
2024-08-05 11:30:00,128.4,129.51,128.39,129.34,36720.0,126.5263,127.6201,126.5164,127.4526,36720.0
2024-08-05 12:00:00,129.37,130.28,129.32,130.07,10419.0,127.4821,128.3788,127.4328,128.1719,10419.0
2024-08-05 12:30:00,130.1,130.19,128.19,128.49,22584.0,128.2015,128.2901,126.3193,126.615,22584.0
2024-08-05 13:00:00,128.33,128.33,127.73,128.04,7873.0,126.4573,126.4573,125.866,126.1715,7873.0
2024-08-05 13:30:00,128.14,128.59,127.5,127.51,8204.0,126.2701,126.7135,125.6394,125.6493,8204.0
2024-08-05 14:00:00,127.5,128.07,127.07,127.95,9931.0,125.6394,126.2011,125.2157,126.0828,9931.0
2024-08-05 14:30:00,127.96,128.01,127.35,127.51,15080.0,126.0927,126.142,125.4916,125.6493,15080.0
2024-08-05 15:00:00,127.63,127.71,127.15,127.64,25667.0,125.7675,125.8463,125.2945,125.7774,25667.0
2024-08-05 15:30:00,127.56,128.25,127.28,127.78,131267.0,125.6985,126.3785,125.4226,125.9153,131267.0
2024-08-06 09:30:00,126.95,128.94,126.87,128.58,9977.0,125.0974,127.0584,125.0186,126.7036,9977.0
2024-08-06 10:00:00,128.33,128.85,128.17,128.17,22841.0,126.4573,126.9697,126.2996,126.2996,22841.0
2024-08-06 10:30:00,128.17,129.7,128.09,129.04,34881.0,126.2996,127.8073,126.2208,127.1569,34881.0
2024-08-06 11:00:00,129.04,129.05,127.52,127.53,12166.0,127.1569,127.1668,125.6591,125.669,12166.0
2024-08-06 11:30:00,127.53,128.07,127.47,127.94,11817.0,125.669,126.2011,125.6098,126.073,11817.0
2024-08-06 12:00:00,128.02,128.06,127.78,127.94,13832.0,126.1518,126.1912,125.9153,126.073,13832.0
2024-08-06 12:30:00,127.96,128.98,127.86,128.7,12347.0,126.0927,127.0978,125.9941,126.8219,12347.0
2024-08-06 13:00:00,128.91,129.01,128.61,128.88,8506.0,127.0288,127.1274,126.7332,126.9993,8506.0
2024-08-06 13:30:00,129.01,129.29,128.97,129.17,5784.0,127.1274,127.4033,127.0879,127.285,5784.0
2024-08-06 14:00:00,129.27,129.57,128.81,129.53,13449.0,127.3836,127.6792,126.9303,127.6398,13449.0
2024-08-06 14:30:00,129.54,129.63,129.1,129.1,14674.0,127.6496,127.7383,127.2161,127.2161,14674.0
2024-08-06 15:00:00,129.01,129.25,128.22,128.8,31423.0,127.1274,127.3639,126.3489,126.9204,31423.0
2024-08-06 15:30:00,128.75,128.89,127.45,127.59,63404.0,126.8712,127.0091,125.5901,125.7281,63404.0
2024-08-07 09:30:00,128.39,131.01,128.39,130.38,32100.0,126.5164,129.0982,126.5164,128.4774,32100.0
2024-08-07 10:00:00,130.43,130.59,128.12,128.13,88550.0,128.5266,128.6843,126.2504,126.2602,88550.0
2024-08-07 10:30:00,128.13,129.1,127.88,128.63,18910.0,126.2602,127.2161,126.0139,126.7529,18910.0
2024-08-07 11:00:00,128.79,129.3,128.64,129.07,10080.0,126.9106,127.4131,126.7628,127.1865,10080.0
2024-08-07 11:30:00,129.2,130.22,129.2,129.46,24938.0,127.3146,128.3197,127.3146,127.5708,24938.0
2024-08-07 12:00:00,129.44,129.71,129.17,129.65,11428.0,127.5511,127.8172,127.285,127.758,11428.0
2024-08-07 12:30:00,129.57,129.57,128.79,128.96,14439.0,127.6792,127.6792,126.9106,127.0781,14439.0
2024-08-07 13:00:00,128.76,128.92,127.88,128.56,25249.0,126.881,127.0387,126.0139,126.6839,25249.0
2024-08-07 13:30:00,128.75,128.85,127.33,127.48,12408.0,126.8712,126.9697,125.4719,125.6197,12408.0
2024-08-07 14:00:00,127.42,127.54,126.81,127.3,18566.0,125.5606,125.6788,124.9595,125.4423,18566.0
2024-08-07 14:30:00,127.23,127.46,126.96,127.2,14233.0,125.3733,125.6,125.1073,125.3438,14233.0
2024-08-07 15:00:00,127.28,128.08,127.24,127.81,26405.0,125.4226,126.2109,125.3832,125.9449,26405.0
2024-08-07 15:30:00,127.71,127.88,126.46,126.58,126136.0,125.8463,126.0139,124.6146,124.7328,126136.0
2024-08-08 09:30:00,127.26,129.58,127.26,129.13,15032.0,125.4029,127.689,125.4029,127.2456,15032.0
2024-08-08 10:00:00,129.53,129.82,128.89,129.48,15004.0,127.6398,127.9255,127.0091,127.5905,15004.0
2024-08-08 10:30:00,129.59,129.87,129.2,129.68,14344.0,127.6989,127.9748,127.3146,127.7876,14344.0
2024-08-08 11:00:00,129.71,129.71,128.84,129.16,18681.0,127.8172,127.8172,126.9598,127.2752,18681.0
2024-08-08 11:30:00,129.15,129.32,128.82,129.03,20153.0,127.2653,127.4328,126.9401,127.1471,20153.0
2024-08-08 12:00:00,128.94,129.43,128.74,128.74,19410.0,127.0584,127.5412,126.8613,126.8613,19410.0
2024-08-08 12:30:00,128.53,128.77,128.23,128.4,6855.0,126.6544,126.8909,126.3587,126.5263,6855.0
2024-08-08 13:00:00,128.45,128.8,128.13,128.8,11465.0,126.5755,126.9204,126.2602,126.9204,11465.0
2024-08-08 13:30:00,128.87,129.35,128.87,129.27,8483.0,126.9894,127.4624,126.9894,127.3836,8483.0
2024-08-08 14:00:00,129.26,129.57,129.14,129.19,22463.0,127.3737,127.6792,127.2555,127.3047,22463.0
2024-08-08 14:30:00,129.24,129.55,128.96,129.09,18320.0,127.354,127.6595,127.0781,127.2062,18320.0
2024-08-08 15:00:00,129.06,129.47,128.81,129.18,19350.0,127.1766,127.5807,126.9303,127.2949,19350.0
2024-08-08 15:30:00,129.15,129.78,129.02,129.46,130759.0,127.2653,127.8861,127.1372,127.5708,130759.0
2024-08-09 09:30:00,129.39,129.81,128.56,129.26,16397.0,127.5018,127.9157,126.6839,127.3737,16397.0
2024-08-09 10:00:00,129.36,129.95,129.28,129.54,13114.0,127.4723,128.0536,127.3934,127.6496,13114.0
2024-08-09 10:30:00,129.54,130.25,129.19,129.99,10199.0,127.6496,128.3493,127.3047,128.0931,10199.0
2024-08-09 11:00:00,130.15,130.56,129.88,129.88,36142.0,128.2507,128.6547,127.9847,127.9847,36142.0
2024-08-09 11:30:00,129.58,129.72,129.05,129.05,10147.0,127.689,127.827,127.1668,127.1668,10147.0
2024-08-09 12:00:00,129.04,129.23,128.82,129.18,6161.0,127.1569,127.3442,126.9401,127.2949,6161.0
2024-08-09 12:30:00,129.15,129.2,128.84,129.06,8758.0,127.2653,127.3146,126.9598,127.1766,8758.0
2024-08-09 13:00:00,129.06,129.33,128.94,129.23,17193.0,127.1766,127.4427,127.0584,127.3442,17193.0
2024-08-09 13:30:00,129.24,129.32,128.76,128.81,10026.0,127.354,127.4328,126.881,126.9303,10026.0
2024-08-09 14:00:00,128.83,128.84,128.54,128.72,7432.0,126.95,126.9598,126.6642,126.8416,7432.0
2024-08-09 14:30:00,128.69,128.86,128.49,128.77,18923.0,126.812,126.9796,126.615,126.8909,18923.0
2024-08-09 15:00:00,128.8,128.98,128.59,128.84,20240.0,126.9204,127.0978,126.7135,126.9598,20240.0
2024-08-09 15:30:00,128.83,129.07,128.35,128.88,82027.0,126.95,127.1865,126.477,126.9993,82027.0
2024-08-12 09:30:00,128.69,129.84,127.82,128.16,12831.0,126.812,127.9453,125.9547,126.2898,12831.0
2024-08-12 10:00:00,128.07,129.53,128.07,129.34,23728.0,126.2011,127.6398,126.2011,127.4526,23728.0
2024-08-12 10:30:00,129.4,129.89,129.35,129.57,16583.0,127.5117,127.9945,127.4624,127.6792,16583.0
2024-08-12 11:00:00,129.57,129.75,128.91,129.13,19157.0,127.6792,127.8566,127.0288,127.2456,19157.0
2024-08-12 11:30:00,129.05,129.53,128.86,129.42,11570.0,127.1668,127.6398,126.9796,127.5314,11570.0
2024-08-12 12:00:00,129.46,129.59,129.21,129.27,7357.0,127.5708,127.6989,127.3244,127.3836,7357.0
2024-08-12 12:30:00,129.34,129.5,129.17,129.2,15310.0,127.4526,127.6102,127.285,127.3146,15310.0
2024-08-12 13:00:00,129.13,129.18,128.69,128.97,13859.0,127.2456,127.2949,126.812,127.0879,13859.0
2024-08-12 13:30:00,129.09,129.09,128.51,128.59,12881.0,127.2062,127.2062,126.6347,126.7135,12881.0
2024-08-12 14:00:00,128.62,128.95,128.55,128.84,15576.0,126.7431,127.0682,126.6741,126.9598,15576.0
2024-08-12 14:30:00,128.84,128.87,128.64,128.87,14524.0,126.9598,126.9894,126.7628,126.9894,14524.0
2024-08-12 15:00:00,128.83,128.89,128.53,128.59,14711.0,126.95,127.0091,126.6544,126.7135,14711.0
2024-08-12 15:30:00,128.66,128.99,128.3,128.72,67869.0,126.7825,127.1077,126.4277,126.8416,67869.0
2024-08-13 09:30:00,129.4,130.72,129.18,130.12,12044.0,127.5117,128.8124,127.2949,128.2212,12044.0
2024-08-13 10:00:00,129.95,129.95,128.77,129.13,7388.0,128.0536,128.0536,126.8909,127.2456,7388.0
2024-08-13 10:30:00,129.2,129.22,128.73,129.01,8741.0,127.3146,127.3343,126.8515,127.1274,8741.0
2024-08-13 11:00:00,128.92,129.14,128.79,128.93,7690.0,127.0387,127.2555,126.9106,127.0485,7690.0
2024-08-13 11:30:00,128.81,129.29,128.73,129.05,8898.0,126.9303,127.4033,126.8515,127.1668,8898.0
2024-08-13 12:00:00,129.12,129.83,129.03,129.65,4320.0,127.2358,127.9354,127.1471,127.758,4320.0
2024-08-13 12:30:00,129.51,130.07,129.41,129.84,4261.0,127.6201,128.1719,127.5215,127.9453,4261.0
2024-08-13 13:00:00,129.85,130.05,129.6,129.77,6541.0,127.9551,128.1522,127.7088,127.8763,6541.0
2024-08-13 13:30:00,129.69,130.07,129.49,129.95,5452.0,127.7974,128.1719,127.6004,128.0536,5452.0
2024-08-13 14:00:00,130.07,130.13,129.73,129.9,12619.0,128.1719,128.231,127.8369,128.0044,12619.0
2024-08-13 14:30:00,129.84,130.34,129.75,129.75,8160.0,127.9453,128.438,127.8566,127.8566,8160.0
2024-08-13 15:00:00,129.81,130.16,129.72,130.13,8238.0,127.9157,128.2606,127.827,128.231,8238.0
2024-08-13 15:30:00,130.2,130.57,129.91,130.03,56100.0,128.3,128.6646,128.0142,128.1325,56100.0
2024-08-14 09:30:00,130.49,130.74,130.35,130.39,3782.0,128.5858,128.8321,128.4478,128.4872,3782.0
2024-08-14 10:00:00,129.91,130.37,129.67,130.32,10801.0,128.0142,128.4675,127.7777,128.4182,10801.0
2024-08-14 10:30:00,130.15,130.17,129.67,129.99,4156.0,128.2507,128.2704,127.7777,128.0931,4156.0
2024-08-14 11:00:00,130.0,130.11,129.85,130.03,4197.0,128.1029,128.2113,127.9551,128.1325,4197.0
2024-08-14 11:30:00,130.13,130.23,130.03,130.12,3913.0,128.231,128.3296,128.1325,128.2212,3913.0
2024-08-14 12:00:00,130.22,130.53,130.01,130.02,5300.0,128.3197,128.6252,128.1128,128.1226,5300.0
2024-08-14 12:30:00,130.08,130.52,130.08,130.52,2109.0,128.1818,128.6153,128.1818,128.6153,2109.0
2024-08-14 13:00:00,130.47,130.79,130.34,130.53,5228.0,128.5661,128.8814,128.438,128.6252,5228.0
2024-08-14 13:30:00,130.49,130.89,130.49,130.59,11172.0,128.5858,128.9799,128.5858,128.6843,11172.0
2024-08-14 14:00:00,130.53,130.72,130.46,130.72,13423.0,128.6252,128.8124,128.5562,128.8124,13423.0
2024-08-14 14:30:00,130.72,131.44,130.63,131.41,19975.0,128.8124,129.5219,128.7237,129.4923,19975.0
2024-08-14 15:00:00,131.41,131.42,130.84,131.04,10416.0,129.4923,129.5022,128.9307,129.1277,10416.0
2024-08-14 15:30:00,131.0,131.18,130.61,131.03,61422.0,129.0883,129.2657,128.704,129.1179,61422.0
2024-08-15 09:30:00,132.85,133.97,131.28,131.28,6953.0,130.9113,132.015,129.3642,129.3642,6953.0
2024-08-15 10:00:00,131.54,132.08,131.38,131.65,11688.0,129.6204,130.1526,129.4628,129.7288,11688.0
2024-08-15 10:30:00,131.66,132.13,131.52,132.13,6276.0,129.7387,130.2018,129.6007,130.2018,6276.0
2024-08-15 11:00:00,132.13,132.79,132.12,132.54,11146.0,130.2018,130.8522,130.192,130.6059,11146.0
2024-08-15 11:30:00,132.64,132.78,132.26,132.26,7589.0,130.7044,130.8424,130.3299,130.3299,7589.0
2024-08-15 12:00:00,132.26,132.71,132.15,132.62,16868.0,130.3299,130.7734,130.2215,130.6847,16868.0
2024-08-15 12:30:00,132.62,132.66,132.27,132.41,4635.0,130.6847,130.7241,130.3398,130.4777,4635.0
2024-08-15 13:00:00,132.4,132.82,132.39,132.82,4300.0,130.4679,130.8818,130.458,130.8818,4300.0
2024-08-15 13:30:00,132.81,132.9,132.63,132.71,4401.0,130.8719,130.9606,130.6945,130.7734,4401.0
2024-08-15 14:00:00,132.72,132.78,132.43,132.55,10937.0,130.7832,130.8424,130.4975,130.6157,10937.0
2024-08-15 14:30:00,132.59,132.69,132.38,132.5,8566.0,130.6551,130.7537,130.4482,130.5664,8566.0
2024-08-15 15:00:00,132.5,132.67,132.33,132.61,11645.0,130.5664,130.734,130.3989,130.6748,11645.0
2024-08-15 15:30:00,132.58,132.99,132.3,132.97,61466.0,130.6453,131.0493,130.3694,131.0296,61466.0
2024-08-16 09:30:00,132.58,133.12,131.81,132.19,20418.0,130.6453,131.1774,129.8865,130.261,20418.0
2024-08-16 10:00:00,132.27,132.88,131.59,131.87,5458.0,130.3398,130.9409,129.6697,129.9456,5458.0
2024-08-16 10:30:00,131.82,131.91,131.48,131.74,7558.0,129.8964,129.985,129.5613,129.8175,7558.0
2024-08-16 11:00:00,131.63,131.84,131.62,131.78,3801.0,129.7091,129.9161,129.6993,129.8569,3801.0
2024-08-16 11:30:00,131.88,131.94,131.57,131.78,4656.0,129.9555,130.0146,129.65,129.8569,4656.0
2024-08-16 12:00:00,131.68,131.85,131.6,131.6,5979.0,129.7584,129.9259,129.6796,129.6796,5979.0
2024-08-16 12:30:00,131.49,131.84,131.43,131.84,3009.0,129.5712,129.9161,129.5121,129.9161,3009.0
2024-08-16 13:00:00,131.83,131.83,131.48,131.48,3285.0,129.9062,129.9062,129.5613,129.5613,3285.0
2024-08-16 13:30:00,131.56,131.58,131.41,131.47,3800.0,129.6402,129.6599,129.4923,129.5515,3800.0
2024-08-16 14:00:00,131.46,131.51,131.24,131.41,23289.0,129.5416,129.5909,129.3248,129.4923,23289.0
2024-08-16 14:30:00,131.4,131.84,131.32,131.84,3917.0,129.4825,129.9161,129.4037,129.9161,3917.0
2024-08-16 15:00:00,131.81,131.98,131.68,131.68,3180.0,129.8865,130.054,129.7584,129.7584,3180.0
2024-08-16 15:30:00,131.66,131.94,131.13,131.26,41856.0,129.7387,130.0146,129.2164,129.3445,41856.0
2024-08-19 09:30:00,132.01,132.1,131.72,131.89,4180.0,130.0836,130.1723,129.7978,129.9653,4180.0
2024-08-19 10:00:00,132.03,132.6,131.69,131.92,8945.0,130.1033,130.665,129.7683,129.9949,8945.0
2024-08-19 10:30:00,131.78,132.68,131.78,132.45,7211.0,129.8569,130.7438,129.8569,130.5172,7211.0
2024-08-19 11:00:00,132.38,133.04,132.3,132.94,18433.0,130.4482,131.0986,130.3694,131.0,18433.0
2024-08-19 11:30:00,132.91,133.02,132.8,132.82,6764.0,130.9705,131.0788,130.8621,130.8818,6764.0
2024-08-19 12:00:00,132.86,132.99,132.79,132.81,4316.0,130.9212,131.0493,130.8522,130.8719,4316.0
2024-08-19 12:30:00,132.85,132.85,132.43,132.65,7766.0,130.9113,130.9113,130.4975,130.7142,7766.0
2024-08-19 13:00:00,132.6,132.74,132.45,132.46,6999.0,130.665,130.8029,130.5172,130.527,6999.0
2024-08-19 13:30:00,132.46,132.67,132.39,132.67,4471.0,130.527,130.734,130.458,130.734,4471.0
2024-08-19 14:00:00,132.64,132.64,132.31,132.45,9437.0,130.7044,130.7044,130.3792,130.5172,9437.0
2024-08-19 14:30:00,132.55,132.76,132.43,132.69,5104.0,130.6157,130.8226,130.4975,130.7537,5104.0
2024-08-19 15:00:00,132.67,132.77,132.51,132.52,14959.0,130.734,130.8325,130.5763,130.5861,14959.0
2024-08-19 15:30:00,132.48,132.94,132.28,132.86,62301.0,130.5467,131.0,130.3496,130.9212,62301.0
2024-08-20 09:30:00,133.01,133.26,132.62,132.73,9141.0,131.069,131.3153,130.6847,130.7931,9141.0
2024-08-20 10:00:00,132.73,133.32,131.97,132.37,13262.0,130.7931,131.3745,130.0442,130.4383,13262.0
2024-08-20 10:30:00,132.39,132.61,132.21,132.23,8926.0,130.458,130.6748,130.2807,130.3004,8926.0
2024-08-20 11:00:00,132.21,132.3,132.13,132.14,4091.0,130.2807,130.3694,130.2018,130.2117,4091.0
2024-08-20 11:30:00,132.1,132.44,132.06,132.43,7935.0,130.1723,130.5073,130.1329,130.4975,7935.0
2024-08-20 12:00:00,132.43,132.43,131.99,132.08,3344.0,130.4975,130.4975,130.0639,130.1526,3344.0
2024-08-20 12:30:00,132.05,132.06,131.93,132.01,1852.0,130.123,130.1329,130.0048,130.0836,1852.0
2024-08-20 13:00:00,131.91,132.0,131.77,131.77,4828.0,129.985,130.0737,129.8471,129.8471,4828.0
2024-08-20 13:30:00,131.74,131.8,131.48,131.65,6901.0,129.8175,129.8767,129.5613,129.7288,6901.0
2024-08-20 14:00:00,131.61,132.27,131.6,132.09,7439.0,129.6894,130.3398,129.6796,130.1624,7439.0
2024-08-20 14:30:00,132.11,132.3,132.06,132.2,4983.0,130.1821,130.3694,130.1329,130.2708,4983.0
2024-08-20 15:00:00,132.23,132.39,132.14,132.18,12480.0,130.3004,130.458,130.2117,130.2511,12480.0
2024-08-20 15:30:00,132.15,132.35,132.03,132.17,62589.0,130.2215,130.4186,130.1033,130.2413,62589.0
2024-08-21 09:30:00,132.88,133.26,132.24,132.49,6896.0,130.9409,131.3153,130.3102,130.5566,6896.0
2024-08-21 10:00:00,132.61,133.6,132.45,133.54,8484.0,130.6748,131.6504,130.5172,131.5913,8484.0
2024-08-21 10:30:00,133.53,134.54,133.4,133.84,16567.0,131.5814,132.5767,131.4533,131.8869,16567.0
2024-08-21 11:00:00,133.75,133.91,133.55,133.77,25278.0,131.7982,131.9559,131.6011,131.8179,25278.0
2024-08-21 11:30:00,133.8,134.0,133.45,133.65,11006.0,131.8475,132.0445,131.5026,131.6997,11006.0
2024-08-21 12:00:00,133.5,133.6,133.28,133.59,9291.0,131.5518,131.6504,131.3351,131.6405,9291.0
2024-08-21 12:30:00,133.58,133.99,133.58,133.97,5243.0,131.6307,132.0347,131.6307,132.015,5243.0
2024-08-21 13:00:00,133.97,134.16,133.82,133.96,9952.0,132.015,132.2022,131.8672,132.0051,9952.0
2024-08-21 13:30:00,133.97,134.24,133.86,134.11,21223.0,132.015,132.281,131.9066,132.1529,21223.0
2024-08-21 14:00:00,134.14,134.5,133.97,134.46,23488.0,132.1825,132.5373,132.015,132.4978,23488.0
2024-08-21 14:30:00,134.57,134.69,134.11,134.36,34251.0,132.6062,132.7245,132.1529,132.3993,34251.0
2024-08-21 15:00:00,134.4,134.58,134.2,134.58,16564.0,132.4387,132.6161,132.2416,132.6161,16564.0
2024-08-21 15:30:00,134.53,134.71,134.38,134.51,71379.0,132.5668,132.7442,132.419,132.5471,71379.0
2024-08-22 09:30:00,134.23,134.69,134.06,134.11,18486.0,132.2712,132.7245,132.1037,132.1529,18486.0
2024-08-22 10:00:00,134.11,134.59,134.1,134.45,10970.0,132.1529,132.6259,132.1431,132.488,10970.0
2024-08-22 10:30:00,134.46,134.95,134.37,134.86,4865.0,132.4978,132.9807,132.4091,132.892,4865.0
2024-08-22 11:00:00,134.84,135.16,134.82,135.08,26744.0,132.8723,133.1876,132.8526,133.1088,26744.0
2024-08-22 11:30:00,135.08,135.24,134.68,134.68,15748.0,133.1088,133.2665,132.7146,132.7146,15748.0
2024-08-22 12:00:00,134.65,135.33,134.65,135.33,4863.0,132.6851,133.3551,132.6851,133.3551,4863.0
2024-08-22 12:30:00,135.28,135.52,134.79,134.91,7027.0,133.3059,133.5424,132.823,132.9413,7027.0
2024-08-22 13:00:00,134.87,135.18,134.85,135.0,10217.0,132.9019,133.2073,132.8821,133.03,10217.0
2024-08-22 13:30:00,135.0,135.14,134.67,134.69,5719.0,133.03,133.1679,132.7048,132.7245,5719.0
2024-08-22 14:00:00,134.59,135.21,134.57,135.13,8501.0,132.6259,133.2369,132.6062,133.1581,8501.0
2024-08-22 14:30:00,135.13,135.37,135.09,135.22,12871.0,133.1581,133.3946,133.1186,133.2467,12871.0
2024-08-22 15:00:00,135.21,135.5,135.1,135.28,27069.0,133.2369,133.5227,133.1285,133.3059,27069.0
2024-08-22 15:30:00,135.28,135.44,134.61,135.01,107755.0,133.3059,133.4635,132.6456,133.0398,107755.0
2024-08-23 09:30:00,136.16,136.23,135.2,135.41,6515.0,134.173,134.242,133.227,133.434,6515.0
2024-08-23 10:00:00,135.46,136.61,135.46,136.34,22865.0,133.4832,134.6165,133.4832,134.3504,22865.0
2024-08-23 10:30:00,136.47,137.27,136.1,137.15,40630.0,134.4785,135.2668,134.1139,135.1486,40630.0
2024-08-23 11:00:00,137.04,137.81,136.92,137.81,13647.0,135.0402,135.7989,134.9219,135.7989,13647.0
2024-08-23 11:30:00,137.73,137.98,137.18,137.18,22057.0,135.7201,135.9665,135.1781,135.1781,22057.0
2024-08-23 12:00:00,137.19,137.19,136.67,136.77,7144.0,135.188,135.188,134.6756,134.7741,7144.0
2024-08-23 12:30:00,136.81,136.96,136.39,136.83,6475.0,134.8135,134.9614,134.3997,134.8332,6475.0
2024-08-23 13:00:00,136.82,136.96,136.72,136.93,3500.0,134.8234,134.9614,134.7249,134.9318,3500.0
2024-08-23 13:30:00,136.83,136.94,136.67,136.94,4190.0,134.8332,134.9416,134.6756,134.9416,4190.0
2024-08-23 14:00:00,136.84,136.87,136.68,136.87,7870.0,134.8431,134.8727,134.6854,134.8727,7870.0
2024-08-23 14:30:00,136.72,136.86,136.72,136.83,10697.0,134.7249,134.8628,134.7249,134.8332,10697.0
2024-08-23 15:00:00,136.84,136.99,136.78,136.98,18012.0,134.8431,134.9909,134.784,134.9811,18012.0
2024-08-23 15:30:00,136.97,137.05,136.68,137.02,81206.0,134.9712,135.05,134.6854,135.0205,81206.0
2024-08-26 09:30:00,137.81,138.08,137.25,137.75,5258.0,135.7989,136.065,135.2471,135.7398,5258.0
2024-08-26 10:00:00,137.75,138.32,137.49,138.02,11816.0,135.7398,136.3015,135.4836,136.0059,11816.0
2024-08-26 10:30:00,138.06,138.59,138.06,138.16,9403.0,136.0453,136.5676,136.0453,136.1438,9403.0
2024-08-26 11:00:00,138.1,138.38,137.36,137.58,6845.0,136.0847,136.3606,135.3555,135.5723,6845.0
2024-08-26 11:30:00,137.45,137.54,136.94,137.4,14733.0,135.4442,135.5329,134.9416,135.3949,14733.0
2024-08-26 12:00:00,137.41,138.13,137.28,137.87,10549.0,135.4048,136.1143,135.2767,135.8581,10549.0
2024-08-26 12:30:00,137.89,138.11,137.73,137.86,8103.0,135.8778,136.0946,135.7201,135.8482,8103.0
2024-08-26 13:00:00,137.88,137.96,137.74,137.86,1869.0,135.8679,135.9468,135.73,135.8482,1869.0
2024-08-26 13:30:00,137.86,137.96,137.56,137.78,4415.0,135.8482,135.9468,135.5526,135.7694,4415.0
2024-08-26 14:00:00,137.78,138.17,137.73,137.97,9296.0,135.7694,136.1537,135.7201,135.9566,9296.0
2024-08-26 14:30:00,138.0,138.26,137.85,138.12,14181.0,135.9862,136.2424,135.8384,136.1044,14181.0
2024-08-26 15:00:00,138.14,138.18,138.01,138.09,3404.0,136.1241,136.1635,135.996,136.0749,3404.0
2024-08-26 15:30:00,138.04,138.61,137.66,137.7,95176.0,136.0256,136.5873,135.6511,135.6906,95176.0
2024-08-27 09:30:00,137.0,137.49,136.38,136.38,8020.0,135.0008,135.4836,134.3898,134.3898,8020.0
2024-08-27 10:00:00,136.52,136.74,136.09,136.71,10855.0,134.5278,134.7446,134.104,134.715,10855.0
2024-08-27 10:30:00,136.69,137.1,136.69,137.02,8110.0,134.6953,135.0993,134.6953,135.0205,8110.0
2024-08-27 11:00:00,137.02,137.02,136.16,136.37,7414.0,135.0205,135.0205,134.173,134.38,7414.0
2024-08-27 11:30:00,136.23,136.49,135.96,136.49,11246.0,134.242,134.4982,133.9759,134.4982,11246.0
2024-08-27 12:00:00,136.49,136.5,136.17,136.35,5149.0,134.4982,134.5081,134.1829,134.3603,5149.0
2024-08-27 12:30:00,136.43,136.44,136.25,136.39,7482.0,134.4391,134.4489,134.2617,134.3997,7482.0
2024-08-27 13:00:00,136.4,136.75,136.4,136.67,6077.0,134.4095,134.7544,134.4095,134.6756,6077.0
2024-08-27 13:30:00,136.79,136.81,136.45,136.53,10963.0,134.7938,134.8135,134.4588,134.5376,10963.0
2024-08-27 14:00:00,136.52,136.75,136.51,136.75,11721.0,134.5278,134.7544,134.5179,134.7544,11721.0
2024-08-27 14:30:00,136.74,137.09,136.62,136.93,8714.0,134.7446,135.0895,134.6263,134.9318,8714.0
2024-08-27 15:00:00,136.88,137.06,136.66,136.99,14840.0,134.8825,135.0599,134.6657,134.9909,14840.0
2024-08-27 15:30:00,136.99,137.4,136.73,137.26,99008.0,134.9909,135.3949,134.7347,135.257,99008.0
2024-08-28 09:30:00,137.21,138.23,137.21,138.01,11278.0,135.2077,136.2128,135.2077,135.996,11278.0
2024-08-28 10:00:00,138.01,138.54,137.79,138.23,22929.0,135.996,136.5183,135.7792,136.2128,22929.0
2024-08-28 10:30:00,138.09,138.25,137.66,137.82,6366.0,136.0749,136.2325,135.6511,135.8088,6366.0
2024-08-28 11:00:00,137.82,138.11,137.52,137.91,9596.0,135.8088,136.0946,135.5132,135.8975,9596.0
2024-08-28 11:30:00,137.85,137.85,137.3,137.3,5390.0,135.8384,135.8384,135.2964,135.2964,5390.0
2024-08-28 12:00:00,137.3,137.3,136.88,136.96,6784.0,135.2964,135.2964,134.8825,134.9614,6784.0
2024-08-28 12:30:00,136.91,137.35,136.91,137.28,12737.0,134.9121,135.3457,134.9121,135.2767,12737.0
2024-08-28 13:00:00,137.2,137.3,137.01,137.19,9017.0,135.1978,135.2964,135.0106,135.188,9017.0
2024-08-28 13:30:00,137.25,137.46,136.8,136.82,14618.0,135.2471,135.4541,134.8037,134.8234,14618.0
2024-08-28 14:00:00,136.84,136.91,136.61,136.61,12301.0,134.8431,134.9121,134.6165,134.6165,12301.0
2024-08-28 14:30:00,136.56,137.15,136.45,137.14,25985.0,134.5672,135.1486,134.4588,135.1387,25985.0
2024-08-28 15:00:00,137.12,137.18,136.68,137.02,14120.0,135.119,135.1781,134.6854,135.0205,14120.0
2024-08-28 15:30:00,137.02,137.04,136.45,136.68,88963.0,135.0205,135.0402,134.4588,134.6854,88963.0
2024-08-29 09:30:00,137.86,137.86,136.26,136.69,6031.0,135.8482,135.8482,134.2716,134.6953,6031.0
2024-08-29 10:00:00,136.83,138.19,136.79,138.19,10560.0,134.8332,136.1734,134.7938,136.1734,10560.0
2024-08-29 10:30:00,138.06,138.07,137.57,137.73,2809.0,136.0453,136.0552,135.5625,135.7201,2809.0
2024-08-29 11:00:00,137.83,137.98,137.45,137.7,22334.0,135.8187,135.9665,135.4442,135.6906,22334.0
2024-08-29 11:30:00,137.7,138.04,137.7,137.97,5532.0,135.6906,136.0256,135.6906,135.9566,5532.0
2024-08-29 12:00:00,138.03,138.31,137.93,138.18,16520.0,136.0157,136.2917,135.9172,136.1635,16520.0
2024-08-29 12:30:00,138.33,138.92,138.28,138.92,19745.0,136.3114,136.8928,136.2621,136.8928,19745.0
2024-08-29 13:00:00,138.8,138.91,138.61,138.61,4319.0,136.7745,136.8829,136.5873,136.5873,4319.0
2024-08-29 13:30:00,138.53,138.77,138.52,138.74,12614.0,136.5084,136.7449,136.4986,136.7154,12614.0
2024-08-29 14:00:00,138.7,138.82,138.48,138.71,8108.0,136.676,136.7942,136.4592,136.6858,8108.0
2024-08-29 14:30:00,138.61,138.7,138.06,138.39,2802.0,136.5873,136.676,136.0453,136.3705,2802.0
2024-08-29 15:00:00,138.27,138.52,138.12,138.3,9803.0,136.2522,136.4986,136.1044,136.2818,9803.0
2024-08-29 15:30:00,138.34,138.34,137.13,137.29,18512.0,136.3212,136.3212,135.1289,135.2865,18512.0
2024-08-30 09:30:00,137.99,138.99,137.37,137.43,9351.0,135.9763,136.9617,135.3654,135.4245,9351.0
2024-08-30 10:00:00,137.56,137.87,137.4,137.84,6665.0,135.5526,135.8581,135.3949,135.8285,6665.0
2024-08-30 10:30:00,137.78,138.01,137.43,137.71,34408.0,135.7694,135.996,135.4245,135.7004,34408.0
2024-08-30 11:00:00,137.84,137.84,137.04,137.05,6227.0,135.8285,135.8285,135.0402,135.05,6227.0
2024-08-30 11:30:00,136.96,136.96,136.47,136.74,17702.0,134.9614,134.9614,134.4785,134.7446,17702.0
2024-08-30 12:00:00,136.64,136.99,136.47,136.47,5590.0,134.646,134.9909,134.4785,134.4785,5590.0
2024-08-30 12:30:00,136.42,136.8,136.18,136.78,7367.0,134.4292,134.8037,134.1927,134.784,7367.0
2024-08-30 13:00:00,136.67,136.89,136.42,136.5,9993.0,134.6756,134.8924,134.4292,134.5081,9993.0
2024-08-30 13:30:00,136.5,136.93,136.46,136.88,4360.0,134.5081,134.9318,134.4686,134.8825,4360.0
2024-08-30 14:00:00,136.9,137.83,136.88,137.61,15210.0,134.9022,135.8187,134.8825,135.6019,15210.0
2024-08-30 14:30:00,137.6,137.81,137.52,137.77,6483.0,135.592,135.7989,135.5132,135.7595,6483.0
2024-08-30 15:00:00,137.79,138.26,137.67,138.24,13312.0,135.7792,136.2424,135.661,136.2227,13312.0
2024-08-30 15:30:00,138.16,139.46,138.13,138.81,116503.0,136.1438,137.4249,136.1143,136.7844,116503.0
2024-09-03 09:30:00,138.7,139.78,136.7,138.05,16215.0,136.676,137.7402,134.7051,136.0354,16215.0
2024-09-03 10:00:00,137.94,137.94,136.32,136.66,14824.0,135.9271,135.9271,134.3307,134.6657,14824.0
2024-09-03 10:30:00,136.66,136.99,136.54,136.87,8317.0,134.6657,134.9909,134.5475,134.8727,8317.0
2024-09-03 11:00:00,136.84,137.28,136.84,137.21,3242.0,134.8431,135.2767,134.8431,135.2077,3242.0
2024-09-03 11:30:00,137.21,137.53,137.11,137.44,4944.0,135.2077,135.523,135.1092,135.4343,4944.0
2024-09-03 12:00:00,137.4,137.4,136.89,136.92,3149.0,135.3949,135.3949,134.8924,134.9219,3149.0
2024-09-03 12:30:00,136.98,136.98,136.46,136.46,2370.0,134.9811,134.9811,134.4686,134.4686,2370.0
2024-09-03 13:00:00,136.43,136.7,136.21,136.38,5685.0,134.4391,134.7051,134.2223,134.3898,5685.0
2024-09-03 13:30:00,136.38,136.62,136.21,136.32,4810.0,134.3898,134.6263,134.2223,134.3307,4810.0
2024-09-03 14:00:00,136.29,136.6,136.03,136.58,7017.0,134.3011,134.6066,134.0449,134.5869,7017.0
2024-09-03 14:30:00,136.55,136.62,136.29,136.3,10230.0,134.5573,134.6263,134.3011,134.311,10230.0
2024-09-03 15:00:00,136.28,136.54,136.25,136.46,7416.0,134.2913,134.5475,134.2617,134.4686,7416.0
2024-09-03 15:30:00,136.4,137.06,135.86,137.0,86859.0,134.4095,135.0599,133.8774,135.0008,86859.0
2024-09-04 09:30:00,137.1,137.85,136.78,137.82,7712.0,135.0993,135.8384,134.784,135.8088,7712.0
2024-09-04 10:00:00,137.72,137.78,137.02,137.55,33253.0,135.7103,135.7694,135.0205,135.5427,33253.0
2024-09-04 10:30:00,137.63,137.71,137.36,137.59,8840.0,135.6216,135.7004,135.3555,135.5822,8840.0
2024-09-04 11:00:00,137.72,137.72,136.91,137.03,15946.0,135.7103,135.7103,134.9121,135.0303,15946.0
2024-09-04 11:30:00,137.0,137.77,136.74,137.67,56236.0,135.0008,135.7595,134.7446,135.661,56236.0
2024-09-04 12:00:00,137.6,137.73,137.27,137.41,7255.0,135.592,135.7201,135.2668,135.4048,7255.0
2024-09-04 12:30:00,137.52,137.79,137.42,137.56,20566.0,135.5132,135.7792,135.4146,135.5526,20566.0
2024-09-04 13:00:00,137.54,137.54,137.33,137.38,5359.0,135.5329,135.5329,135.326,135.3752,5359.0
2024-09-04 13:30:00,137.44,137.59,137.26,137.38,8863.0,135.4343,135.5822,135.257,135.3752,8863.0
2024-09-04 14:00:00,137.4,137.58,137.15,137.5,11769.0,135.3949,135.5723,135.1486,135.4935,11769.0
2024-09-04 14:30:00,137.42,137.61,136.95,136.98,15478.0,135.4146,135.6019,134.9515,134.9811,15478.0
2024-09-04 15:00:00,136.88,137.13,136.74,137.05,62934.0,134.8825,135.1289,134.7446,135.05,62934.0
2024-09-04 15:30:00,137.07,137.5,136.91,137.24,57677.0,135.0697,135.4935,134.9121,135.2373,57677.0
2024-09-05 09:30:00,137.5,137.5,135.86,135.87,12029.0,135.4935,135.4935,133.8774,133.8873,12029.0
2024-09-05 10:00:00,135.78,136.84,135.73,135.74,28274.0,133.7986,134.8431,133.7493,133.7592,28274.0
2024-09-05 10:30:00,135.88,136.18,135.33,135.43,6638.0,133.8971,134.1927,133.3551,133.4537,6638.0
2024-09-05 11:00:00,135.37,135.72,134.33,134.65,16778.0,133.3946,133.7394,132.3697,132.6851,16778.0
2024-09-05 11:30:00,134.59,134.93,134.59,134.66,7062.0,132.6259,132.961,132.6259,132.6949,7062.0
2024-09-05 12:00:00,134.61,135.34,134.6,135.34,7283.0,132.6456,133.365,132.6358,133.365,7283.0
2024-09-05 12:30:00,135.34,135.73,135.33,135.66,9529.0,133.365,133.7493,133.3551,133.6803,9529.0
2024-09-05 13:00:00,135.66,135.93,135.54,135.78,6011.0,133.6803,133.9464,133.5621,133.7986,6011.0
2024-09-05 13:30:00,135.8,136.6,135.79,136.58,5973.0,133.8183,134.6066,133.8084,134.5869,5973.0
2024-09-05 14:00:00,136.56,136.7,136.43,136.43,4627.0,134.5672,134.7051,134.4391,134.4391,4627.0
2024-09-05 14:30:00,136.57,136.96,136.57,136.75,5656.0,134.577,134.9614,134.577,134.7544,5656.0
2024-09-05 15:00:00,136.71,136.71,135.91,136.1,7010.0,134.715,134.715,133.9267,134.1139,7010.0
2024-09-05 15:30:00,136.25,136.83,135.08,135.69,94165.0,134.2617,134.8332,133.1088,133.7099,94165.0
2024-09-06 09:30:00,136.25,137.43,136.12,137.27,7357.0,134.2617,135.4245,134.1336,135.2668,7357.0
2024-09-06 10:00:00,136.76,136.81,135.37,135.55,38242.0,134.7643,134.8135,133.3946,133.5719,38242.0
2024-09-06 10:30:00,135.57,135.62,134.91,135.03,15628.0,133.5916,133.6409,132.9413,133.0595,15628.0
2024-09-06 11:00:00,134.86,135.96,134.75,134.84,42360.0,132.892,133.9759,132.7836,132.8723,42360.0
2024-09-06 11:30:00,134.84,135.25,134.69,134.75,6762.0,132.8723,133.2763,132.7245,132.7836,6762.0
2024-09-06 12:00:00,134.67,134.73,134.28,134.45,6855.0,132.7048,132.7639,132.3205,132.488,6855.0
2024-09-06 12:30:00,134.48,134.84,134.4,134.81,6715.0,132.5175,132.8723,132.4387,132.8427,6715.0
2024-09-06 13:00:00,134.75,134.88,134.53,134.65,6066.0,132.7836,132.9117,132.5668,132.6851,6066.0
2024-09-06 13:30:00,134.62,134.92,134.42,134.68,10559.0,132.6555,132.9511,132.4584,132.7146,10559.0
2024-09-06 14:00:00,134.67,134.67,134.18,134.43,8026.0,132.7048,132.7048,132.2219,132.4683,8026.0
2024-09-06 14:30:00,134.38,134.38,133.98,134.28,6404.0,132.419,132.419,132.0248,132.3205,6404.0
2024-09-06 15:00:00,134.25,134.51,134.25,134.41,8551.0,132.2909,132.5471,132.2909,132.4486,8551.0
2024-09-06 15:30:00,134.31,134.68,134.05,134.53,51672.0,132.35,132.7146,132.0938,132.5668,51672.0
2024-09-09 09:30:00,135.31,135.99,133.97,134.5,12083.0,133.3354,134.0055,132.015,132.5373,12083.0
2024-09-09 10:00:00,134.56,135.29,134.56,134.64,23665.0,132.5964,133.3157,132.5964,132.6752,23665.0
2024-09-09 10:30:00,134.38,135.07,134.34,134.93,9323.0,132.419,133.0989,132.3796,132.961,9323.0
2024-09-09 11:00:00,134.82,134.91,134.46,134.91,21363.0,132.8526,132.9413,132.4978,132.9413,21363.0
2024-09-09 11:30:00,134.91,135.23,134.79,134.97,45787.0,132.9413,133.2566,132.823,133.0004,45787.0
2024-09-09 12:00:00,134.97,135.07,134.85,134.92,22152.0,133.0004,133.0989,132.8821,132.9511,22152.0
2024-09-09 12:30:00,134.92,135.07,134.91,135.0,24524.0,132.9511,133.0989,132.9413,133.03,24524.0
2024-09-09 13:00:00,134.95,134.98,134.71,134.79,13299.0,132.9807,133.0102,132.7442,132.823,13299.0
2024-09-09 13:30:00,134.76,134.85,134.64,134.69,3397.0,132.7935,132.8821,132.6752,132.7245,3397.0
2024-09-09 14:00:00,134.68,134.88,134.68,134.73,10001.0,132.7146,132.9117,132.7146,132.7639,10001.0
2024-09-09 14:30:00,134.72,134.9,134.51,134.72,7258.0,132.754,132.9314,132.5471,132.754,7258.0
2024-09-09 15:00:00,134.75,134.85,134.59,134.81,12226.0,132.7836,132.8821,132.6259,132.8427,12226.0
2024-09-09 15:30:00,134.8,134.93,134.45,134.59,72119.0,132.8329,132.961,132.488,132.6259,72119.0
2024-09-10 09:30:00,135.51,136.05,134.43,135.5,37502.0,133.5325,134.0646,132.4683,133.5227,37502.0
2024-09-10 10:00:00,135.59,135.73,134.38,135.2,19923.0,133.6113,133.7493,132.419,133.227,19923.0
2024-09-10 10:30:00,135.25,135.51,134.92,135.42,40059.0,133.2763,133.5325,132.9511,133.4438,40059.0
2024-09-10 11:00:00,135.49,135.93,135.24,135.74,37771.0,133.5128,133.9464,133.2665,133.7592,37771.0
2024-09-10 11:30:00,135.88,135.88,134.58,134.58,15757.0,133.8971,133.8971,132.6161,132.6161,15757.0
2024-09-10 12:00:00,134.58,135.14,134.51,135.08,5049.0,132.6161,133.1679,132.5471,133.1088,5049.0
2024-09-10 12:30:00,135.12,135.48,135.12,135.21,7006.0,133.1482,133.5029,133.1482,133.2369,7006.0
2024-09-10 13:00:00,135.24,135.37,135.09,135.18,20315.0,133.2665,133.3946,133.1186,133.2073,20315.0
2024-09-10 13:30:00,135.19,135.27,134.92,135.03,15435.0,133.2172,133.296,132.9511,133.0595,15435.0
2024-09-10 14:00:00,135.01,135.23,135.0,135.16,41214.0,133.0398,133.2566,133.03,133.1876,41214.0
2024-09-10 14:30:00,135.21,135.92,135.18,135.76,18372.0,133.2369,133.9365,133.2073,133.7789,18372.0
2024-09-10 15:00:00,135.81,136.02,135.61,135.73,19609.0,133.8281,134.0351,133.6311,133.7493,19609.0
2024-09-10 15:30:00,135.71,136.21,135.47,136.17,119205.0,133.7296,134.2223,133.4931,134.1829,119205.0
2024-09-11 09:30:00,135.79,136.29,133.75,134.87,14805.0,133.8084,134.3011,131.7982,132.9019,14805.0
2024-09-11 10:00:00,134.69,134.7,133.47,134.06,11888.0,132.7245,132.7343,131.5223,132.1037,11888.0
2024-09-11 10:30:00,134.09,134.35,133.75,134.06,29184.0,132.1332,132.3894,131.7982,132.1037,29184.0
2024-09-11 11:00:00,133.95,134.39,133.85,134.3,18105.0,131.9953,132.4289,131.8967,132.3402,18105.0
2024-09-11 11:30:00,134.31,134.59,133.83,134.35,29039.0,132.35,132.6259,131.877,132.3894,29039.0
2024-09-11 12:00:00,134.25,134.57,134.25,134.39,7904.0,132.2909,132.6062,132.2909,132.4289,7904.0
2024-09-11 12:30:00,134.39,134.56,134.34,134.56,13366.0,132.4289,132.5964,132.3796,132.5964,13366.0
2024-09-11 13:00:00,134.55,135.55,134.47,135.53,19836.0,132.5865,133.5719,132.5077,133.5522,19836.0
2024-09-11 13:30:00,135.65,137.0,135.65,136.53,6798.0,133.6705,135.0008,133.6705,134.5376,6798.0
2024-09-11 14:00:00,136.34,136.67,136.15,136.56,52426.0,134.3504,134.6756,134.1632,134.5672,52426.0
2024-09-11 14:30:00,136.64,137.13,136.48,136.72,34565.0,134.646,135.1289,134.4884,134.7249,34565.0
2024-09-11 15:00:00,136.72,136.99,136.41,136.92,22606.0,134.7249,134.9909,134.4194,134.9219,22606.0
2024-09-11 15:30:00,136.93,137.14,136.34,137.01,71515.0,134.9318,135.1387,134.3504,135.0106,71515.0
2024-09-12 09:30:00,136.74,137.54,136.51,136.71,14569.0,134.7446,135.5329,134.5179,134.715,14569.0
2024-09-12 10:00:00,136.4,137.4,136.14,137.29,12162.0,134.4095,135.3949,134.1533,135.2865,12162.0
2024-09-12 10:30:00,137.43,137.65,136.66,136.67,20947.0,135.4245,135.6413,134.6657,134.6756,20947.0
2024-09-12 11:00:00,136.58,137.61,136.58,137.47,16933.0,134.5869,135.6019,134.5869,135.4639,16933.0
2024-09-12 11:30:00,137.42,137.48,136.86,136.93,47595.0,135.4146,135.4738,134.8628,134.9318,47595.0
2024-09-12 12:00:00,136.97,137.23,136.87,136.89,5535.0,134.9712,135.2274,134.8727,134.8924,5535.0
2024-09-12 12:30:00,136.9,137.19,136.58,137.19,3568.0,134.9022,135.188,134.5869,135.188,3568.0
2024-09-12 13:00:00,137.19,137.59,137.17,137.53,40443.0,135.188,135.5822,135.1683,135.523,40443.0
2024-09-12 13:30:00,137.57,138.7,137.55,138.59,8278.0,135.5625,136.676,135.5427,136.5676,8278.0
2024-09-12 14:00:00,138.53,138.62,138.13,138.25,20632.0,136.5084,136.5971,136.1143,136.2325,20632.0
2024-09-12 14:30:00,138.21,138.33,137.5,137.91,19577.0,136.1931,136.3114,135.4935,135.8975,19577.0
2024-09-12 15:00:00,137.77,138.34,137.76,138.32,15074.0,135.7595,136.3212,135.7497,136.3015,15074.0
2024-09-12 15:30:00,138.18,139.25,138.15,139.06,88185.0,136.1635,137.2179,136.134,137.0307,88185.0
2024-09-13 09:30:00,139.79,141.41,139.31,141.02,36666.0,137.7501,139.3464,137.2771,138.9621,36666.0
2024-09-13 10:00:00,140.75,141.65,139.95,141.43,42394.0,138.696,139.5829,137.9077,139.3661,42394.0
2024-09-13 10:30:00,141.43,141.73,140.83,140.84,19505.0,139.3661,139.6617,138.7749,138.7847,19505.0
2024-09-13 11:00:00,140.71,141.1,140.6,140.82,13528.0,138.6566,139.0409,138.5482,138.765,13528.0
2024-09-13 11:30:00,140.77,141.53,140.77,141.44,6143.0,138.7158,139.4647,138.7158,139.376,6143.0
2024-09-13 12:00:00,141.56,141.94,141.43,141.53,3701.0,139.4942,139.8687,139.3661,139.4647,3701.0
2024-09-13 12:30:00,141.49,141.92,141.49,141.61,13533.0,139.4252,139.849,139.4252,139.5435,13533.0
2024-09-13 13:00:00,141.62,141.64,141.16,141.43,18929.0,139.5533,139.5731,139.1001,139.3661,18929.0
2024-09-13 13:30:00,141.42,141.62,141.16,141.17,14983.0,139.3563,139.5533,139.1001,139.1099,14983.0
2024-09-13 14:00:00,141.08,141.31,140.78,140.94,7475.0,139.0212,139.2479,138.7256,138.8833,7475.0
2024-09-13 14:30:00,140.93,141.4,140.84,141.14,5604.0,138.8734,139.3366,138.7847,139.0804,5604.0
2024-09-13 15:00:00,141.11,141.21,140.94,141.08,15613.0,139.0508,139.1493,138.8833,139.0212,15613.0
2024-09-13 15:30:00,141.11,141.38,140.72,141.14,45618.0,139.0508,139.3169,138.6665,139.0804,45618.0
2024-09-16 09:30:00,141.78,143.14,140.69,141.71,16341.0,139.711,141.0512,138.6369,139.642,16341.0
2024-09-16 10:00:00,141.84,141.97,140.72,140.72,6116.0,139.7701,139.8982,138.6665,138.6665,6116.0
2024-09-16 10:30:00,140.71,141.07,140.39,140.64,14069.0,138.6566,139.0114,138.3413,138.5877,14069.0
2024-09-16 11:00:00,140.7,140.9,140.51,140.77,8162.0,138.6468,138.8439,138.4595,138.7158,8162.0
2024-09-16 11:30:00,140.7,141.69,140.7,141.58,17484.0,138.6468,139.6223,138.6468,139.5139,17484.0
2024-09-16 12:00:00,141.63,141.98,141.42,141.88,9451.0,139.5632,139.9081,139.3563,139.8096,9451.0
2024-09-16 12:30:00,141.97,142.12,141.87,141.92,5453.0,139.8982,140.0461,139.7997,139.849,5453.0
2024-09-16 13:00:00,141.92,142.1,141.67,141.87,7898.0,139.849,140.0263,139.6026,139.7997,7898.0
2024-09-16 13:30:00,141.92,142.14,141.83,141.96,3376.0,139.849,140.0658,139.7603,139.8884,3376.0
2024-09-16 14:00:00,141.92,142.0,141.81,142.0,4284.0,139.849,139.9278,139.7406,139.9278,4284.0
2024-09-16 14:30:00,141.94,142.52,141.93,142.49,16097.0,139.8687,140.4402,139.8588,140.4107,16097.0
2024-09-16 15:00:00,142.56,142.62,142.25,142.41,29286.0,140.4796,140.5388,140.1742,140.3318,29286.0
2024-09-16 15:30:00,142.47,142.97,142.29,142.74,65910.0,140.3909,140.8836,140.2136,140.657,65910.0
2024-09-17 09:30:00,143.38,144.39,142.49,143.81,17882.0,141.2877,142.2829,140.4107,141.7114,17882.0
2024-09-17 10:00:00,143.54,144.49,143.14,143.69,12014.0,141.4453,142.3815,141.0512,141.5931,12014.0
2024-09-17 10:30:00,143.42,143.87,143.28,143.38,16607.0,141.3271,141.7705,141.1891,141.2877,16607.0
2024-09-17 11:00:00,143.47,143.88,143.47,143.75,7028.0,141.3764,141.7804,141.3764,141.6523,7028.0
2024-09-17 11:30:00,143.69,144.07,143.57,144.01,9864.0,141.5931,141.9676,141.4749,141.9085,9864.0
2024-09-17 12:00:00,144.1,144.25,143.87,143.91,14112.0,141.9972,142.145,141.7705,141.8099,14112.0
2024-09-17 12:30:00,144.17,144.17,142.87,143.28,3829.0,142.0661,142.0661,140.7851,141.1891,3829.0
2024-09-17 13:00:00,143.31,143.86,143.2,143.86,5853.0,141.2187,141.7607,141.1103,141.7607,5853.0
2024-09-17 13:30:00,143.72,143.97,143.35,143.77,6927.0,141.6227,141.8691,141.2581,141.672,6927.0
2024-09-17 14:00:00,143.75,143.93,143.39,143.61,3365.0,141.6523,141.8296,141.2975,141.5143,3365.0
2024-09-17 14:30:00,143.49,143.92,143.28,143.69,6884.0,141.3961,141.8198,141.1891,141.5931,6884.0
2024-09-17 15:00:00,143.59,143.73,143.0,143.27,10199.0,141.4946,141.6326,140.9132,141.1793,10199.0
2024-09-17 15:30:00,143.23,143.61,142.94,143.37,41836.0,141.1399,141.5143,140.8541,141.2778,41836.0
2024-09-18 09:30:00,143.85,144.42,143.46,143.87,15277.0,141.7508,142.3125,141.3665,141.7705,15277.0
2024-09-18 10:00:00,143.66,143.93,143.14,143.92,11282.0,141.5636,141.8296,141.0512,141.8198,11282.0
2024-09-18 10:30:00,143.88,143.88,143.09,143.61,9915.0,141.7804,141.7804,141.0019,141.5143,9915.0
2024-09-18 11:00:00,143.59,143.9,143.36,143.5,46994.0,141.4946,141.8001,141.268,141.4059,46994.0
2024-09-18 11:30:00,143.36,143.38,143.09,143.28,9223.0,141.268,141.2877,141.0019,141.1891,9223.0
2024-09-18 12:00:00,143.18,143.64,142.92,143.64,8345.0,141.0906,141.5439,140.8344,141.5439,8345.0
2024-09-18 12:30:00,143.52,143.81,143.46,143.49,12552.0,141.4256,141.7114,141.3665,141.3961,12552.0
2024-09-18 13:00:00,143.53,143.68,143.41,143.68,8839.0,141.4355,141.5833,141.3172,141.5833,8839.0
2024-09-18 13:30:00,143.66,143.77,143.01,143.08,13695.0,141.5636,141.672,140.9231,140.992,13695.0
2024-09-18 14:00:00,143.01,145.68,142.25,145.14,13576.0,140.9231,143.5541,140.1742,143.022,13576.0
2024-09-18 14:30:00,145.32,146.41,144.56,144.92,25504.0,143.1994,144.2734,142.4504,142.8052,25504.0
2024-09-18 15:00:00,144.63,145.19,143.6,144.38,19133.0,142.5194,143.0713,141.5045,142.2731,19133.0
2024-09-18 15:30:00,144.74,145.02,143.3,143.51,36276.0,142.6278,142.9037,141.2088,141.4158,36276.0
2024-09-19 09:30:00,146.38,146.38,143.28,144.67,35808.0,144.2439,144.2439,141.1891,142.5588,35808.0
2024-09-19 10:00:00,144.53,144.66,143.94,144.56,28755.0,142.4209,142.549,141.8395,142.4504,28755.0
2024-09-19 10:30:00,144.67,144.74,143.67,144.06,26388.0,142.5588,142.6278,141.5734,141.9577,26388.0
2024-09-19 11:00:00,144.05,144.17,143.55,143.9,12471.0,141.9479,142.0661,141.4552,141.8001,12471.0
2024-09-19 11:30:00,143.76,144.04,143.47,143.69,19366.0,141.6621,141.938,141.3764,141.5931,19366.0
2024-09-19 12:00:00,143.66,143.8,143.32,143.76,26343.0,141.5636,141.7015,141.2285,141.6621,26343.0
2024-09-19 12:30:00,143.82,144.16,143.82,144.05,36073.0,141.7212,142.0563,141.7212,141.9479,36073.0
2024-09-19 13:00:00,144.04,144.23,143.75,143.96,29245.0,141.938,142.1253,141.6523,141.8592,29245.0
2024-09-19 13:30:00,144.0,144.36,143.83,143.83,46534.0,141.8986,142.2534,141.7311,141.7311,46534.0
2024-09-19 14:00:00,143.92,144.01,143.56,143.74,12643.0,141.8198,141.9085,141.465,141.6424,12643.0
2024-09-19 14:30:00,143.91,144.09,143.46,143.46,18930.0,141.8099,141.9873,141.3665,141.3665,18930.0
2024-09-19 15:00:00,143.57,143.86,143.53,143.56,15709.0,141.4749,141.7607,141.4355,141.465,15709.0
2024-09-19 15:30:00,143.64,143.8,143.05,143.77,152113.0,141.5439,141.7015,140.9625,141.672,152113.0
2024-09-20 09:30:00,142.74,142.78,141.43,141.65,68984.0,141.1379,141.1774,139.8426,140.0601,68984.0
2024-09-20 10:00:00,141.49,142.38,141.49,141.8,8382.0,139.9019,140.7819,139.9019,140.2084,8382.0
2024-09-20 10:30:00,141.77,142.07,141.24,141.64,16515.0,140.1788,140.4754,139.6547,140.0502,16515.0
2024-09-20 11:00:00,141.64,141.64,141.26,141.52,7398.0,140.0502,140.0502,139.6745,139.9316,7398.0
2024-09-20 11:30:00,141.5,141.69,141.26,141.56,37448.0,139.9118,140.0997,139.6745,139.9711,37448.0
2024-09-20 12:00:00,141.56,141.7,141.38,141.63,20092.0,139.9711,140.1096,139.7931,140.0403,20092.0
2024-09-20 12:30:00,141.6,141.69,141.39,141.39,18507.0,140.0107,140.0997,139.803,139.803,18507.0
2024-09-20 13:00:00,141.49,141.66,141.39,141.46,10453.0,139.9019,140.07,139.803,139.8723,10453.0
2024-09-20 13:30:00,141.46,141.71,141.35,141.38,11303.0,139.8723,140.1194,139.7635,139.7931,11303.0
2024-09-20 14:00:00,141.41,141.42,140.99,141.01,11098.0,139.8228,139.8327,139.4075,139.4273,11098.0
2024-09-20 14:30:00,140.99,141.2,140.77,141.05,23728.0,139.4075,139.6152,139.19,139.4669,23728.0
2024-09-20 15:00:00,141.07,141.19,140.63,140.63,35799.0,139.4866,139.6053,139.0516,139.0516,35799.0
2024-09-20 15:30:00,140.68,140.82,140.03,140.42,95471.0,139.101,139.2394,138.4583,138.8439,95471.0
2024-09-23 09:30:00,141.25,142.72,141.25,141.93,42901.0,139.6646,141.1181,139.6646,140.337,42901.0
2024-09-23 10:00:00,142.02,142.27,141.38,141.66,76027.0,140.426,140.6732,139.7931,140.07,76027.0
2024-09-23 10:30:00,141.93,142.19,141.78,142.16,9004.0,140.337,140.5941,140.1887,140.5644,9004.0
2024-09-23 11:00:00,142.1,142.1,141.26,141.83,52911.0,140.5051,140.5051,139.6745,140.2381,52911.0
2024-09-23 11:30:00,141.94,142.27,141.87,142.0,16431.0,140.3469,140.6732,140.2776,140.4062,16431.0
2024-09-23 12:00:00,141.91,142.06,141.84,141.99,11729.0,140.3172,140.4655,140.248,140.3963,11729.0
2024-09-23 12:30:00,142.01,142.53,141.95,142.52,22481.0,140.4161,140.9302,140.3568,140.9204,22481.0
2024-09-23 13:00:00,142.45,142.61,142.38,142.46,9821.0,140.8511,141.0093,140.7819,140.861,9821.0
2024-09-23 13:30:00,142.46,142.49,142.27,142.27,18918.0,140.861,140.8907,140.6732,140.6732,18918.0
2024-09-23 14:00:00,142.25,142.45,142.14,142.4,10808.0,140.6534,140.8511,140.5446,140.8017,10808.0
2024-09-23 14:30:00,142.41,142.49,142.14,142.3,11289.0,140.8116,140.8907,140.5446,140.7028,11289.0
2024-09-23 15:00:00,142.24,142.77,142.23,142.61,23805.0,140.6435,141.1675,140.6336,141.0093,23805.0
2024-09-23 15:30:00,142.64,142.88,142.54,142.58,158643.0,141.039,141.2763,140.9401,140.9797,158643.0
2024-09-24 09:30:00,142.78,143.38,142.7,143.12,7982.0,141.1774,141.7707,141.0983,141.5136,7982.0
2024-09-24 10:00:00,143.16,143.67,142.77,143.41,29184.0,141.5532,142.0574,141.1675,141.8004,29184.0
2024-09-24 10:30:00,143.51,143.71,142.96,143.49,12785.0,141.8992,142.097,141.3554,141.8795,12785.0
2024-09-24 11:00:00,143.46,143.68,143.19,143.47,17955.0,141.8498,142.0673,141.5828,141.8597,17955.0
2024-09-24 11:30:00,143.36,143.41,142.89,143.04,9742.0,141.7509,141.8004,141.2862,141.4345,9742.0
2024-09-24 12:00:00,143.14,143.44,143.14,143.32,24356.0,141.5334,141.83,141.5334,141.7114,24356.0
2024-09-24 12:30:00,143.38,143.83,143.33,143.69,8617.0,141.7707,142.2156,141.7213,142.0772,8617.0
2024-09-24 13:00:00,143.68,143.89,143.62,143.65,14637.0,142.0673,142.275,142.008,142.0377,14637.0
2024-09-24 13:30:00,143.68,143.73,143.48,143.48,4345.0,142.0673,142.1168,141.8696,141.8696,4345.0
2024-09-24 14:00:00,143.49,143.5,143.29,143.33,4751.0,141.8795,141.8894,141.6817,141.7213,4751.0
2024-09-24 14:30:00,143.25,143.54,143.16,143.41,8110.0,141.6422,141.9289,141.5532,141.8004,8110.0
2024-09-24 15:00:00,143.38,143.69,143.35,143.69,8225.0,141.7707,142.0772,141.741,142.0772,8225.0
2024-09-24 15:30:00,143.63,144.02,143.3,143.98,67246.0,142.0179,142.4035,141.6916,142.364,67246.0
2024-09-25 09:30:00,144.13,144.83,144.0,144.34,21757.0,142.5123,143.2044,142.3837,142.7199,21757.0
2024-09-25 10:00:00,144.38,144.41,143.71,143.77,17164.0,142.7595,142.7891,142.097,142.1563,17164.0
2024-09-25 10:30:00,143.74,144.4,143.73,144.31,23062.0,142.1267,142.7793,142.1168,142.6903,23062.0
2024-09-25 11:00:00,144.41,144.43,143.92,143.94,13104.0,142.7891,142.8089,142.3046,142.3244,13104.0
2024-09-25 11:30:00,143.94,143.94,143.71,143.87,6004.0,142.3244,142.3244,142.097,142.2552,6004.0
2024-09-25 12:00:00,143.9,143.9,143.27,143.27,6527.0,142.2849,142.2849,141.6619,141.6619,6527.0
2024-09-25 12:30:00,143.18,143.84,143.0,143.51,7228.0,141.5729,142.2255,141.395,141.8992,7228.0
2024-09-25 13:00:00,143.43,143.67,143.41,143.42,11425.0,141.8201,142.0574,141.8004,141.8103,11425.0
2024-09-25 13:30:00,143.34,143.7,143.34,143.59,15485.0,141.7311,142.0871,141.7311,141.9783,15485.0
2024-09-25 14:00:00,143.66,143.67,143.29,143.51,10279.0,142.0476,142.0574,141.6817,141.8992,10279.0
2024-09-25 14:30:00,143.55,143.88,143.53,143.55,22980.0,141.9388,142.2651,141.919,141.9388,22980.0
2024-09-25 15:00:00,143.54,143.76,143.36,143.5,26693.0,141.9289,142.1464,141.7509,141.8894,26693.0
2024-09-25 15:30:00,143.39,143.56,142.94,143.39,64409.0,141.7806,141.9487,141.3356,141.7806,64409.0
2024-09-26 09:30:00,144.56,145.05,143.59,143.59,14332.0,142.9375,143.422,141.9783,141.9783,14332.0
2024-09-26 10:00:00,143.72,144.5,143.14,143.54,14063.0,142.1069,142.8781,141.5334,141.9289,14063.0
2024-09-26 10:30:00,143.53,144.32,143.53,143.71,12009.0,141.919,142.7001,141.919,142.097,12009.0
2024-09-26 11:00:00,143.78,144.17,143.66,143.97,10549.0,142.1662,142.5518,142.0476,142.3541,10549.0
2024-09-26 11:30:00,143.89,144.22,143.87,144.1,6093.0,142.275,142.6013,142.2552,142.4826,6093.0
2024-09-26 12:00:00,144.12,144.28,143.73,144.09,20065.0,142.5024,142.6606,142.1168,142.4727,20065.0
2024-09-26 12:30:00,144.03,144.19,143.94,144.03,3616.0,142.4134,142.5716,142.3244,142.4134,3616.0
2024-09-26 13:00:00,144.01,144.4,144.01,144.34,3805.0,142.3936,142.7793,142.3936,142.7199,3805.0
2024-09-26 13:30:00,144.44,144.58,144.26,144.53,4986.0,142.8188,142.9572,142.6408,142.9078,4986.0
2024-09-26 14:00:00,144.53,144.53,143.98,144.0,5089.0,142.9078,142.9078,142.364,142.3837,5089.0
2024-09-26 14:30:00,144.0,144.03,143.61,143.9,9812.0,142.3837,142.4134,141.9981,142.2849,9812.0
2024-09-26 15:00:00,143.9,144.07,143.4,143.5,7126.0,142.2849,142.453,141.7905,141.8894,7126.0
2024-09-26 15:30:00,143.37,144.04,143.16,143.67,69896.0,141.7608,142.4233,141.5532,142.0574,69896.0
2024-09-27 09:30:00,144.98,145.62,144.22,144.59,26371.0,143.3527,143.9856,142.6013,142.9671,26371.0
2024-09-27 10:00:00,145.03,145.93,144.29,145.62,12385.0,143.4022,144.2921,142.6705,143.9856,12385.0
2024-09-27 10:30:00,145.75,146.46,145.59,146.23,16488.0,144.1141,144.8161,143.9559,144.5887,16488.0
2024-09-27 11:00:00,146.1,146.1,145.08,145.24,44352.0,144.4602,144.4602,143.4516,143.6098,44352.0
2024-09-27 11:30:00,145.27,145.71,145.04,145.13,27475.0,143.6395,144.0745,143.4121,143.5011,27475.0
2024-09-27 12:00:00,145.0,145.01,144.38,144.63,4357.0,143.3725,143.3824,142.7595,143.0067,4357.0
2024-09-27 12:30:00,144.51,144.66,144.41,144.61,9083.0,142.888,143.0363,142.7891,142.9869,9083.0
2024-09-27 13:00:00,144.73,144.75,144.0,144.34,9811.0,143.1055,143.1253,142.3837,142.7199,9811.0
2024-09-27 13:30:00,144.42,144.53,144.17,144.18,16049.0,142.799,142.9078,142.5518,142.5617,16049.0
2024-09-27 14:00:00,144.18,144.32,143.86,143.86,9641.0,142.5617,142.7001,142.2453,142.2453,9641.0
2024-09-27 14:30:00,143.81,144.28,143.64,144.23,24092.0,142.1959,142.6606,142.0278,142.6112,24092.0
2024-09-27 15:00:00,144.27,144.32,143.8,143.95,33778.0,142.6507,142.7001,142.186,142.3343,33778.0
2024-09-27 15:30:00,143.94,144.06,143.46,143.74,108239.0,142.3244,142.4431,141.8498,142.1267,108239.0
2024-09-30 09:30:00,143.45,144.37,143.0,144.19,15817.0,141.8399,142.7496,141.395,142.5716,15817.0
2024-09-30 10:00:00,144.19,145.27,144.17,144.88,19658.0,142.5716,143.6395,142.5518,143.2539,19658.0
2024-09-30 10:30:00,145.09,145.74,144.93,145.39,30686.0,143.4615,144.1042,143.3033,143.7581,30686.0
2024-09-30 11:00:00,145.3,145.74,145.18,145.52,21707.0,143.6692,144.1042,143.5505,143.8867,21707.0
2024-09-30 11:30:00,145.52,146.03,145.51,145.87,15276.0,143.8867,144.391,143.8768,144.2328,15276.0
2024-09-30 12:00:00,145.91,146.08,145.54,145.81,15699.0,144.2723,144.4404,143.9065,144.1734,15699.0
2024-09-30 12:30:00,145.82,146.16,145.77,146.16,8536.0,144.1833,144.5195,144.1339,144.5195,8536.0
2024-09-30 13:00:00,146.09,146.09,145.49,145.49,32331.0,144.4503,144.4503,143.857,143.857,32331.0
2024-09-30 13:30:00,145.49,145.59,144.97,145.12,29771.0,143.857,143.9559,143.3429,143.4912,29771.0
2024-09-30 14:00:00,145.14,145.14,143.81,144.39,9787.0,143.5109,143.5109,142.1959,142.7694,9787.0
2024-09-30 14:30:00,144.4,145.26,144.15,144.86,12423.0,142.7793,143.6296,142.5321,143.2341,12423.0
2024-09-30 15:00:00,144.76,145.16,144.6,145.15,13245.0,143.1352,143.5307,142.977,143.5208,13245.0
2024-09-30 15:30:00,145.14,146.01,145.13,145.77,115350.0,143.5109,144.3712,143.5011,144.1339,115350.0
2024-10-01 09:30:00,145.83,146.76,145.18,145.96,18649.0,144.1932,145.1128,143.5505,144.3217,18649.0
2024-10-01 10:00:00,145.73,146.56,144.86,145.75,24233.0,144.0943,144.915,143.2341,144.1141,24233.0
2024-10-01 10:30:00,145.96,145.96,145.14,145.54,49138.0,144.3217,144.3217,143.5109,143.9065,49138.0
2024-10-01 11:00:00,145.28,145.63,145.04,145.56,35834.0,143.6494,143.9954,143.4121,143.9262,35834.0
2024-10-01 11:30:00,145.45,145.89,145.31,145.39,17560.0,143.8175,144.2525,143.679,143.7581,17560.0
2024-10-01 12:00:00,145.33,145.55,145.17,145.35,11317.0,143.6988,143.9163,143.5406,143.7186,11317.0
2024-10-01 12:30:00,145.32,145.61,144.89,145.49,16471.0,143.6889,143.9757,143.2638,143.857,16471.0
2024-10-01 13:00:00,145.49,145.49,144.91,144.99,12233.0,143.857,143.857,143.2835,143.3626,12233.0
2024-10-01 13:30:00,144.88,145.23,144.77,145.19,47912.0,143.2539,143.5999,143.1451,143.5604,47912.0
2024-10-01 14:00:00,145.25,146.2,145.18,145.93,61561.0,143.6197,144.559,143.5505,144.2921,61561.0
2024-10-01 14:30:00,145.93,146.21,145.74,145.74,22606.0,144.2921,144.5689,144.1042,144.1042,22606.0
2024-10-01 15:00:00,145.66,145.66,145.33,145.36,59094.0,144.0251,144.0251,143.6988,143.7285,59094.0
2024-10-01 15:30:00,145.35,145.35,144.82,144.9,140573.0,143.7186,143.7186,143.1945,143.2736,140573.0
2024-10-02 09:30:00,144.35,144.64,143.01,144.17,11050.0,142.7298,143.0166,141.4049,142.5518,11050.0
2024-10-02 10:00:00,144.28,144.83,144.28,144.62,10561.0,142.6606,143.2044,142.6606,142.9968,10561.0
2024-10-02 10:30:00,144.65,144.99,144.6,144.82,16955.0,143.0264,143.3626,142.977,143.1945,16955.0
2024-10-02 11:00:00,144.9,144.97,144.59,144.79,6986.0,143.2736,143.3429,142.9671,143.1649,6986.0
2024-10-02 11:30:00,144.83,145.16,144.83,145.13,8754.0,143.2044,143.5307,143.2044,143.5011,8754.0
2024-10-02 12:00:00,145.08,145.36,144.89,145.28,14189.0,143.4516,143.7285,143.2638,143.6494,14189.0
2024-10-02 12:30:00,145.24,145.34,145.08,145.24,17913.0,143.6098,143.7087,143.4516,143.6098,17913.0
2024-10-02 13:00:00,145.26,145.45,145.08,145.42,11141.0,143.6296,143.8175,143.4516,143.7878,11141.0
2024-10-02 13:30:00,145.37,145.87,145.27,145.79,46882.0,143.7384,144.2328,143.6395,144.1537,46882.0
2024-10-02 14:00:00,145.67,145.92,145.44,145.45,12842.0,144.035,144.2822,143.8076,143.8175,12842.0
2024-10-02 14:30:00,145.39,145.78,145.39,145.5,7310.0,143.7581,144.1438,143.7581,143.8669,7310.0
2024-10-02 15:00:00,145.49,145.76,145.48,145.58,14637.0,143.857,144.124,143.8471,143.946,14637.0
2024-10-02 15:30:00,145.53,146.14,145.21,145.9,102175.0,143.8966,144.4997,143.5802,144.2624,102175.0
2024-10-03 09:30:00,145.38,145.38,143.9,144.32,5118.0,143.7483,143.7483,142.2849,142.7001,5118.0
2024-10-03 10:00:00,144.64,145.36,144.47,145.15,10254.0,143.0166,143.7285,142.8485,143.5208,10254.0
2024-10-03 10:30:00,145.0,145.33,144.66,144.8,15819.0,143.3725,143.6988,143.0363,143.1748,15819.0
2024-10-03 11:00:00,144.72,145.07,144.67,144.73,3962.0,143.0957,143.4417,143.0462,143.1055,3962.0
2024-10-03 11:30:00,144.72,145.14,144.71,144.92,7295.0,143.0957,143.5109,143.0858,143.2934,7295.0
2024-10-03 12:00:00,144.83,145.36,144.78,145.18,3842.0,143.2044,143.7285,143.155,143.5505,3842.0
2024-10-03 12:30:00,145.08,145.15,144.6,144.88,3860.0,143.4516,143.5208,142.977,143.2539,3860.0
2024-10-03 13:00:00,144.78,144.95,144.5,144.6,6869.0,143.155,143.3231,142.8781,142.977,6869.0
2024-10-03 13:30:00,144.69,144.91,144.51,144.83,5245.0,143.066,143.2835,142.888,143.2044,5245.0
2024-10-03 14:00:00,144.78,145.08,144.72,145.08,5337.0,143.155,143.4516,143.0957,143.4516,5337.0
2024-10-03 14:30:00,145.0,145.26,144.97,145.03,9172.0,143.3725,143.6296,143.3429,143.4022,9172.0
2024-10-03 15:00:00,145.01,145.37,144.88,145.29,15066.0,143.3824,143.7384,143.2539,143.6593,15066.0
2024-10-03 15:30:00,145.23,146.0,145.17,145.95,110706.0,143.5999,144.3613,143.5406,144.3119,110706.0
2024-10-04 09:30:00,146.64,146.71,145.28,145.72,35887.0,144.9941,145.0633,143.6494,144.0844,35887.0
2024-10-04 10:00:00,145.82,146.46,144.72,144.96,18014.0,144.1833,144.8161,143.0957,143.333,18014.0
2024-10-04 10:30:00,144.92,145.34,144.23,145.17,26318.0,143.2934,143.7087,142.6112,143.5406,26318.0
2024-10-04 11:00:00,145.19,145.5,144.88,145.08,39862.0,143.5604,143.8669,143.2539,143.4516,39862.0
2024-10-04 11:30:00,145.09,145.72,145.0,145.62,13583.0,143.4615,144.0844,143.3725,143.9856,13583.0
2024-10-04 12:00:00,145.66,145.66,144.99,145.04,10481.0,144.0251,144.0251,143.3626,143.4121,10481.0
2024-10-04 12:30:00,145.08,145.41,144.9,145.41,10232.0,143.4516,143.7779,143.2736,143.7779,10232.0
2024-10-04 13:00:00,145.4,145.55,145.12,145.12,14206.0,143.768,143.9163,143.4912,143.4912,14206.0
2024-10-04 13:30:00,145.04,145.24,144.58,144.63,12251.0,143.4121,143.6098,142.9572,143.0067,12251.0
2024-10-04 14:00:00,144.64,145.09,144.62,144.97,15623.0,143.0166,143.4615,142.9968,143.3429,15623.0
2024-10-04 14:30:00,144.89,145.28,144.75,145.19,6159.0,143.2638,143.6494,143.1253,143.5604,6159.0
2024-10-04 15:00:00,145.11,145.4,144.88,145.22,10226.0,143.4813,143.768,143.2539,143.59,10226.0
2024-10-04 15:30:00,145.17,145.9,145.12,145.56,51086.0,143.5406,144.2624,143.4912,143.9262,51086.0
2024-10-07 09:30:00,144.59,145.42,144.19,144.72,18794.0,142.9671,143.7878,142.5716,143.0957,18794.0
2024-10-07 10:00:00,144.67,145.51,144.67,145.24,10939.0,143.0462,143.8768,143.0462,143.6098,10939.0
2024-10-07 10:30:00,145.28,145.69,145.08,145.56,11809.0,143.6494,144.0548,143.4516,143.9262,11809.0
2024-10-07 11:00:00,145.45,146.18,145.44,146.07,7311.0,143.8175,144.5393,143.8076,144.4305,7311.0
2024-10-07 11:30:00,145.9,146.1,145.72,145.72,5082.0,144.2624,144.4602,144.0844,144.0844,5082.0
2024-10-07 12:00:00,145.79,146.19,145.77,146.14,4982.0,144.1537,144.5492,144.1339,144.4997,4982.0
2024-10-07 12:30:00,146.02,146.15,145.92,146.11,2683.0,144.3811,144.5096,144.2822,144.4701,2683.0
2024-10-07 13:00:00,146.12,146.14,145.93,145.99,3961.0,144.4799,144.4997,144.2921,144.3514,3961.0
2024-10-07 13:30:00,145.99,145.99,145.7,145.88,5289.0,144.3514,144.3514,144.0647,144.2426,5289.0
2024-10-07 14:00:00,145.81,145.88,145.55,145.72,10185.0,144.1734,144.2426,143.9163,144.0844,10185.0
2024-10-07 14:30:00,145.73,145.73,145.06,145.38,15691.0,144.0943,144.0943,143.4318,143.7483,15691.0
2024-10-07 15:00:00,145.29,145.83,145.28,145.81,16843.0,143.6593,144.1932,143.6494,144.1734,16843.0
2024-10-07 15:30:00,145.73,146.36,145.59,146.04,54455.0,144.0943,144.7173,143.9559,144.4008,54455.0
2024-10-08 09:30:00,146.58,147.0,145.43,145.59,33191.0,144.9348,145.3501,143.7977,143.9559,33191.0
2024-10-08 10:00:00,145.77,146.16,145.3,145.51,25968.0,144.1339,144.5195,143.6692,143.8768,25968.0
2024-10-08 10:30:00,145.51,146.09,145.03,145.85,24112.0,143.8768,144.4503,143.4022,144.213,24112.0
2024-10-08 11:00:00,145.8,146.13,145.66,145.66,18025.0,144.1635,144.4898,144.0251,144.0251,18025.0
2024-10-08 11:30:00,145.85,146.25,145.7,146.18,41518.0,144.213,144.6085,144.0647,144.5393,41518.0
2024-10-08 12:00:00,146.11,146.85,146.11,146.8,19158.0,144.4701,145.2018,144.4701,145.1523,19158.0
2024-10-08 12:30:00,146.78,147.12,146.69,146.69,76550.0,145.1325,145.4687,145.0435,145.0435,76550.0
2024-10-08 13:00:00,146.75,146.76,145.93,146.25,7679.0,145.1029,145.1128,144.2921,144.6085,7679.0
2024-10-08 13:30:00,146.17,146.3,145.95,146.09,7998.0,144.5294,144.6579,144.3119,144.4503,7998.0
2024-10-08 14:00:00,146.12,146.62,146.02,146.41,40438.0,144.4799,144.9743,144.3811,144.7667,40438.0
2024-10-08 14:30:00,146.44,146.63,145.4,145.4,62070.0,144.7964,144.9842,143.768,143.768,62070.0
2024-10-08 15:00:00,145.39,145.84,144.81,145.74,49428.0,143.7581,144.2031,143.1846,144.1042,49428.0
2024-10-08 15:30:00,145.67,145.8,145.2,145.36,116682.0,144.035,144.1635,143.5703,143.7285,116682.0
2024-10-09 09:30:00,145.8,145.99,144.54,145.85,19873.0,144.1635,144.3514,142.9177,144.213,19873.0
2024-10-09 10:00:00,145.91,146.17,145.04,145.19,23560.0,144.2723,144.5294,143.4121,143.5604,23560.0
2024-10-09 10:30:00,145.25,145.7,145.0,145.44,17955.0,143.6197,144.0647,143.3725,143.8076,17955.0
2024-10-09 11:00:00,145.43,146.42,145.24,146.42,19223.0,143.7977,144.7766,143.6098,144.7766,19223.0
2024-10-09 11:30:00,146.56,147.14,146.45,146.67,6961.0,144.915,145.4885,144.8062,145.0238,6961.0
2024-10-09 12:00:00,146.67,147.04,146.66,146.75,21998.0,145.0238,145.3896,145.0139,145.1029,21998.0
2024-10-09 12:30:00,146.66,146.91,146.31,146.47,8343.0,145.0139,145.2611,144.6678,144.826,8343.0
2024-10-09 13:00:00,146.4,146.76,146.25,146.37,13039.0,144.7568,145.1128,144.6085,144.7271,13039.0
2024-10-09 13:30:00,146.44,146.51,145.86,146.0,27206.0,144.7964,144.8656,144.2229,144.3613,27206.0
2024-10-09 14:00:00,146.04,146.2,145.67,145.91,23425.0,144.4008,144.559,144.035,144.2723,23425.0
2024-10-09 14:30:00,145.9,145.9,145.46,145.56,21410.0,144.2624,144.2624,143.8274,143.9262,21410.0
2024-10-09 15:00:00,145.5,146.25,145.45,146.25,36116.0,143.8669,144.6085,143.8175,144.6085,36116.0
2024-10-09 15:30:00,146.25,147.02,145.92,146.6,96636.0,144.6085,145.3698,144.2822,144.9546,96636.0
2024-10-10 09:30:00,144.83,145.26,143.79,144.65,14059.0,143.2044,143.6296,142.1761,143.0264,14059.0
2024-10-10 10:00:00,144.86,145.18,144.76,144.9,9317.0,143.2341,143.5505,143.1352,143.2736,9317.0
2024-10-10 10:30:00,144.75,145.14,144.12,144.2,17824.0,143.1253,143.5109,142.5024,142.5815,17824.0
2024-10-10 11:00:00,144.2,144.4,143.94,144.3,25684.0,142.5815,142.7793,142.3244,142.6804,25684.0
2024-10-10 11:30:00,144.4,144.71,144.19,144.25,9702.0,142.7793,143.0858,142.5716,142.6309,9702.0
2024-10-10 12:00:00,144.33,144.52,144.28,144.34,6774.0,142.71,142.8979,142.6606,142.7199,6774.0
2024-10-10 12:30:00,144.4,144.64,144.0,144.48,16016.0,142.7793,143.0166,142.3837,142.8584,16016.0
2024-10-10 13:00:00,144.45,144.86,144.25,144.73,5074.0,142.8287,143.2341,142.6309,143.1055,5074.0
2024-10-10 13:30:00,144.86,144.95,144.31,144.52,9825.0,143.2341,143.3231,142.6903,142.8979,9825.0
2024-10-10 14:00:00,144.47,144.47,144.07,144.15,19917.0,142.8485,142.8485,142.453,142.5321,19917.0
2024-10-10 14:30:00,144.11,144.24,143.66,144.24,54838.0,142.4925,142.621,142.0476,142.621,54838.0
2024-10-10 15:00:00,144.22,144.57,144.22,144.52,7552.0,142.6013,142.9473,142.6013,142.8979,7552.0
2024-10-10 15:30:00,144.59,144.8,144.31,144.59,75261.0,142.9671,143.1748,142.6903,142.9671,75261.0
2024-10-11 09:30:00,144.63,146.63,144.63,146.27,21970.0,143.0067,144.9842,143.0067,144.6283,21970.0
2024-10-11 10:00:00,146.12,146.69,145.81,146.45,53321.0,144.4799,145.0435,144.1734,144.8062,53321.0
2024-10-11 10:30:00,146.54,146.55,146.08,146.28,17832.0,144.8952,144.9051,144.4404,144.6382,17832.0
2024-10-11 11:00:00,146.17,146.69,146.17,146.69,25856.0,144.5294,145.0435,144.5294,145.0435,25856.0
2024-10-11 11:30:00,146.73,147.08,146.43,146.43,31079.0,145.0831,145.4292,144.7865,144.7865,31079.0
2024-10-11 12:00:00,146.49,146.5,146.0,146.29,13903.0,144.8458,144.8557,144.3613,144.648,13903.0
2024-10-11 12:30:00,146.3,146.61,146.0,146.61,40118.0,144.6579,144.9644,144.3613,144.9644,40118.0
2024-10-11 13:00:00,146.67,146.8,146.4,146.45,27632.0,145.0238,145.1523,144.7568,144.8062,27632.0
2024-10-11 13:30:00,146.52,146.76,146.39,146.73,29590.0,144.8755,145.1128,144.7469,145.0831,29590.0
2024-10-11 14:00:00,146.74,146.74,146.48,146.48,9776.0,145.093,145.093,144.8359,144.8359,9776.0
2024-10-11 14:30:00,146.5,146.73,146.39,146.61,30208.0,144.8557,145.0831,144.7469,144.9644,30208.0
2024-10-11 15:00:00,146.68,147.06,146.68,146.86,15352.0,145.0337,145.4094,145.0337,145.2116,15352.0
2024-10-11 15:30:00,146.88,147.4,146.8,147.27,94130.0,145.2314,145.7456,145.1523,145.617,94130.0
2024-10-14 09:30:00,147.13,147.5,146.09,146.87,25706.0,145.4786,145.8445,144.4503,145.2215,25706.0
2024-10-14 10:00:00,146.69,147.78,146.69,147.33,35040.0,145.0435,146.1213,145.0435,145.6764,35040.0
2024-10-14 10:30:00,147.38,148.28,147.36,148.21,22775.0,145.7258,146.6157,145.706,146.5465,22775.0
2024-10-14 11:00:00,148.22,148.55,147.96,148.07,15765.0,146.5564,146.8827,146.2993,146.4081,15765.0
2024-10-14 11:30:00,147.99,148.64,147.98,148.54,13429.0,146.329,146.9717,146.3191,146.8728,13429.0
2024-10-14 12:00:00,148.53,148.97,148.47,148.94,33901.0,146.8629,147.298,146.8036,147.2683,33901.0
2024-10-14 12:30:00,148.86,148.87,148.28,148.74,21076.0,147.1892,147.1991,146.6157,147.0705,21076.0
2024-10-14 13:00:00,148.76,148.89,148.59,148.73,16014.0,147.0903,147.2189,146.9222,147.0607,16014.0
2024-10-14 13:30:00,148.81,148.95,148.67,148.88,12035.0,147.1398,147.2782,147.0013,147.209,12035.0
2024-10-14 14:00:00,148.85,149.16,148.78,149.05,14507.0,147.1793,147.4858,147.1101,147.3771,14507.0
2024-10-14 14:30:00,149.04,149.19,148.59,148.64,16673.0,147.3672,147.5155,146.9222,146.9717,16673.0
2024-10-14 15:00:00,148.64,149.18,148.64,149.04,15792.0,146.9717,147.5056,146.9717,147.3672,15792.0
2024-10-14 15:30:00,149.07,149.66,148.95,149.52,67847.0,147.3968,147.9802,147.2782,147.8418,67847.0
2024-10-15 09:30:00,149.8,149.8,148.35,148.54,45632.0,148.1186,148.1186,146.6849,146.8728,45632.0
2024-10-15 10:00:00,148.6,150.87,148.6,150.87,12822.0,146.9321,149.1766,146.9321,149.1766,12822.0
2024-10-15 10:30:00,150.75,150.93,150.24,150.45,51993.0,149.058,149.236,148.5537,148.7613,51993.0
2024-10-15 11:00:00,150.49,150.55,149.68,150.06,70116.0,148.8009,148.8602,148.0,148.3757,70116.0
2024-10-15 11:30:00,150.01,150.29,149.83,149.9,54632.0,148.3263,148.6031,148.1483,148.2175,54632.0
2024-10-15 12:00:00,149.81,150.85,149.76,150.61,33881.0,148.1285,149.1569,148.0791,148.9196,33881.0
2024-10-15 12:30:00,150.67,151.24,150.38,151.0,114232.0,148.9789,149.5425,148.6921,149.3052,114232.0
2024-10-15 13:00:00,150.93,150.98,150.34,150.37,21424.0,149.236,149.2854,148.6526,148.6822,21424.0
2024-10-15 13:30:00,150.38,150.38,150.0,150.08,17431.0,148.6921,148.6921,148.3164,148.3955,17431.0
2024-10-15 14:00:00,150.13,150.13,149.14,149.56,13151.0,148.4449,148.4449,147.466,147.8813,13151.0
2024-10-15 14:30:00,149.57,150.1,149.51,149.95,219374.0,147.8912,148.4153,147.8319,148.267,219374.0
2024-10-15 15:00:00,150.0,150.02,149.66,149.69,17757.0,148.3164,148.3362,147.9802,148.0099,17757.0
2024-10-15 15:30:00,149.71,150.05,149.4,149.6,87904.0,148.0297,148.3658,147.7231,147.9209,87904.0
2024-10-16 09:30:00,149.85,151.43,149.6,151.08,11787.0,148.1681,149.7303,147.9209,149.3843,11787.0
2024-10-16 10:00:00,151.4,151.98,151.04,151.78,29142.0,149.7007,150.2742,149.3447,150.0764,29142.0
2024-10-16 10:30:00,151.7,151.94,150.97,151.24,23998.0,149.9973,150.2346,149.2755,149.5425,23998.0
2024-10-16 11:00:00,151.16,151.34,150.95,151.28,23879.0,149.4634,149.6414,149.2557,149.582,23879.0
2024-10-16 11:30:00,151.28,151.4,151.1,151.24,21102.0,149.582,149.7007,149.4041,149.5425,21102.0
2024-10-16 12:00:00,151.21,151.3,151.15,151.24,23518.0,149.5128,149.6018,149.4535,149.5425,23518.0
2024-10-16 12:30:00,151.24,151.24,150.92,150.98,9128.0,149.5425,149.5425,149.2261,149.2854,9128.0
2024-10-16 13:00:00,151.03,151.1,150.84,151.0,10525.0,149.3348,149.4041,149.147,149.3052,10525.0
2024-10-16 13:30:00,151.0,151.24,150.93,151.01,16506.0,149.3052,149.5425,149.236,149.3151,16506.0
2024-10-16 14:00:00,150.94,151.44,150.94,151.22,23533.0,149.2458,149.7402,149.2458,149.5227,23533.0
2024-10-16 14:30:00,151.17,151.17,150.86,150.91,18539.0,149.4733,149.4733,149.1667,149.2162,18539.0
2024-10-16 15:00:00,150.9,151.02,150.78,150.87,17015.0,149.2063,149.3249,149.0876,149.1766,17015.0
2024-10-16 15:30:00,150.87,151.18,150.68,150.93,76553.0,149.1766,149.4832,148.9888,149.236,76553.0
2024-10-17 09:30:00,150.93,152.26,150.23,151.86,11030.0,149.236,150.551,148.5438,150.1555,11030.0
2024-10-17 10:00:00,151.77,152.45,151.66,152.07,13638.0,150.0665,150.7389,149.9578,150.3632,13638.0
2024-10-17 10:30:00,152.04,152.61,151.9,152.35,10299.0,150.3335,150.8971,150.1951,150.64,10299.0
2024-10-17 11:00:00,152.3,152.37,151.8,152.12,12254.0,150.5906,150.6598,150.0962,150.4126,12254.0
2024-10-17 11:30:00,152.14,152.39,151.98,152.29,20105.0,150.4324,150.6796,150.2742,150.5807,20105.0
2024-10-17 12:00:00,152.29,152.77,152.28,152.62,21632.0,150.5807,151.0553,150.5708,150.907,21632.0
2024-10-17 12:30:00,152.59,152.94,152.59,152.78,13873.0,150.8773,151.2234,150.8773,151.0652,13873.0
2024-10-17 13:00:00,152.73,152.75,152.5,152.58,12750.0,151.0158,151.0355,150.7883,150.8674,12750.0
2024-10-17 13:30:00,152.59,152.66,152.44,152.64,12510.0,150.8773,150.9465,150.729,150.9268,12510.0
2024-10-17 14:00:00,152.64,152.68,152.22,152.23,15296.0,150.9268,150.9663,150.5115,150.5214,15296.0
2024-10-17 14:30:00,152.22,152.25,151.97,152.0,17747.0,150.5115,150.5411,150.2643,150.2939,17747.0
2024-10-17 15:00:00,152.03,152.36,152.03,152.3,31218.0,150.3236,150.6499,150.3236,150.5906,31218.0
2024-10-17 15:30:00,152.26,152.64,152.09,152.49,97498.0,150.551,150.9268,150.3829,150.7784,97498.0
2024-10-18 09:30:00,155.44,156.1,153.18,153.43,56911.0,153.6953,154.3479,151.4607,151.7079,56911.0
2024-10-18 10:00:00,153.47,153.75,153.09,153.6,20009.0,151.7474,152.0243,151.3717,151.876,20009.0
2024-10-18 10:30:00,153.52,153.75,153.11,153.63,21838.0,151.7969,152.0243,151.3915,151.9057,21838.0
2024-10-18 11:00:00,153.62,153.68,153.24,153.56,22200.0,151.8958,151.9551,151.52,151.8364,22200.0
2024-10-18 11:30:00,153.5,153.69,153.42,153.48,19321.0,151.7771,151.965,151.698,151.7573,19321.0
2024-10-18 12:00:00,153.53,153.94,153.44,153.65,16297.0,151.8068,152.2122,151.7178,151.9254,16297.0
2024-10-18 12:30:00,153.6,153.84,153.55,153.68,23340.0,151.876,152.1133,151.8266,151.9551,23340.0
2024-10-18 13:00:00,153.69,154.11,153.61,153.94,45605.0,151.965,152.3803,151.8859,152.2122,45605.0
2024-10-18 13:30:00,153.95,154.1,153.6,153.6,17039.0,152.2221,152.3704,151.876,151.876,17039.0
2024-10-18 14:00:00,153.65,153.94,153.48,153.86,23069.0,151.9254,152.2122,151.7573,152.1331,23069.0
2024-10-18 14:30:00,153.85,153.87,153.28,153.28,17904.0,152.1232,152.143,151.5596,151.5596,17904.0
2024-10-18 15:00:00,153.26,153.44,153.14,153.28,22800.0,151.5398,151.7178,151.4212,151.5596,22800.0
2024-10-18 15:30:00,153.33,153.5,152.92,153.35,103252.0,151.609,151.7771,151.2036,151.6288,103252.0
2024-10-21 09:30:00,153.37,154.09,152.95,153.04,23089.0,151.6486,152.3605,151.2333,151.3223,23089.0
2024-10-21 10:00:00,152.98,153.32,152.41,152.42,12931.0,151.2629,151.5991,150.6993,150.7092,12931.0
2024-10-21 10:30:00,152.47,152.58,151.88,152.0,9227.0,150.7587,150.8674,150.1753,150.2939,9227.0
2024-10-21 11:00:00,151.97,151.97,151.57,151.71,8275.0,150.2643,150.2643,149.8688,150.0072,8275.0
2024-10-21 11:30:00,151.68,152.31,151.5,152.3,12293.0,149.9775,150.6005,149.7996,150.5906,12293.0
2024-10-21 12:00:00,152.25,152.45,152.08,152.45,9048.0,150.5411,150.7389,150.3731,150.7389,9048.0
2024-10-21 12:30:00,152.45,152.63,152.36,152.6,14143.0,150.7389,150.9169,150.6499,150.8872,14143.0
2024-10-21 13:00:00,152.66,152.72,152.41,152.43,16961.0,150.9465,151.0059,150.6993,150.7191,16961.0
2024-10-21 13:30:00,152.36,152.36,151.99,152.14,17035.0,150.6499,150.6499,150.2841,150.4324,17035.0
2024-10-21 14:00:00,152.06,152.09,151.56,151.78,18027.0,150.3533,150.3829,149.8589,150.0764,18027.0
2024-10-21 14:30:00,151.77,151.79,151.6,151.73,14934.0,150.0665,150.0863,149.8984,150.027,14934.0
2024-10-21 15:00:00,151.73,152.17,151.64,152.0,73798.0,150.027,150.462,149.938,150.2939,73798.0
2024-10-21 15:30:00,151.97,152.21,151.47,152.05,102841.0,150.2643,150.5016,149.7699,150.3434,102841.0
2024-10-22 09:30:00,151.0,151.62,150.02,150.75,39236.0,149.3052,149.9182,148.3362,149.058,39236.0
2024-10-22 10:00:00,150.77,151.67,150.64,151.56,27652.0,149.0778,149.9677,148.9492,149.8589,27652.0
2024-10-22 10:30:00,151.64,151.64,150.78,151.13,71858.0,149.938,149.938,149.0876,149.4337,71858.0
2024-10-22 11:00:00,151.04,151.38,150.94,151.37,42061.0,149.3447,149.6809,149.2458,149.671,42061.0
2024-10-22 11:30:00,151.38,151.42,151.03,151.22,17267.0,149.6809,149.7205,149.3348,149.5227,17267.0
2024-10-22 12:00:00,151.19,151.45,151.01,151.36,18438.0,149.493,149.7501,149.3151,149.6611,18438.0
2024-10-22 12:30:00,151.29,151.43,150.87,150.96,16086.0,149.5919,149.7303,149.1766,149.2656,16086.0
2024-10-22 13:00:00,150.93,151.08,150.8,151.04,17716.0,149.236,149.3843,149.1074,149.3447,17716.0
2024-10-22 13:30:00,151.04,151.32,150.98,151.24,22825.0,149.3447,149.6216,149.2854,149.5425,22825.0
2024-10-22 14:00:00,151.24,151.24,150.89,150.98,22433.0,149.5425,149.5425,149.1964,149.2854,22433.0
2024-10-22 14:30:00,150.96,151.08,150.79,150.8,21942.0,149.2656,149.3843,149.0975,149.1074,21942.0
2024-10-22 15:00:00,150.78,151.14,150.25,151.12,66030.0,149.0876,149.4436,148.5636,149.4238,66030.0
2024-10-22 15:30:00,151.12,151.23,150.51,150.63,89966.0,149.4238,149.5326,148.8207,148.9393,89966.0
2024-10-23 09:30:00,149.92,152.02,149.92,151.63,63160.0,148.2373,150.3137,148.2373,149.9281,63160.0
2024-10-23 10:00:00,151.64,152.27,151.29,152.25,36684.0,149.938,150.5609,149.5919,150.5411,36684.0
2024-10-23 10:30:00,152.11,152.15,151.44,151.71,40161.0,150.4027,150.4423,149.7402,150.0072,40161.0
2024-10-23 11:00:00,151.64,151.64,151.22,151.39,83021.0,149.938,149.938,149.5227,149.6908,83021.0
2024-10-23 11:30:00,151.39,152.44,151.34,152.23,47886.0,149.6908,150.729,149.6414,150.5214,47886.0
2024-10-23 12:00:00,152.34,152.62,151.89,152.0,23884.0,150.6301,150.907,150.1852,150.2939,23884.0
2024-10-23 12:30:00,151.94,152.38,151.73,151.84,27274.0,150.2346,150.6697,150.027,150.1357,27274.0
2024-10-23 13:00:00,151.84,151.84,150.9,151.11,52051.0,150.1357,150.1357,149.2063,149.4139,52051.0
2024-10-23 13:30:00,151.14,151.22,150.86,150.86,16553.0,149.4436,149.5227,149.1667,149.1667,16553.0
2024-10-23 14:00:00,150.81,150.86,150.31,150.59,15826.0,149.1173,149.1667,148.6229,148.8998,15826.0
2024-10-23 14:30:00,150.53,150.87,150.53,150.74,28701.0,148.8404,149.1766,148.8404,149.0481,28701.0
2024-10-23 15:00:00,150.71,151.01,150.61,150.88,33492.0,149.0184,149.3151,148.9196,149.1865,33492.0
2024-10-23 15:30:00,150.8,151.03,150.52,150.96,122906.0,149.1074,149.3348,148.8306,149.2656,122906.0
2024-10-24 09:30:00,142.34,145.95,141.89,145.61,177353.0,140.7424,144.3119,140.2974,143.9757,177353.0
2024-10-24 10:00:00,145.73,146.35,144.31,145.49,128508.0,144.0943,144.7074,142.6903,143.857,128508.0
2024-10-24 10:30:00,145.44,145.83,144.36,145.13,40721.0,143.8076,144.1932,142.7397,143.5011,40721.0
2024-10-24 11:00:00,145.24,145.24,144.44,144.92,68374.0,143.6098,143.6098,142.8188,143.2934,68374.0
2024-10-24 11:30:00,144.85,145.06,144.56,145.0,108182.0,143.2242,143.4318,142.9375,143.3725,108182.0
2024-10-24 12:00:00,144.96,145.56,144.38,145.56,60375.0,143.333,143.9262,142.7595,143.9262,60375.0
2024-10-24 12:30:00,145.59,145.92,145.28,145.92,25450.0,143.9559,144.2822,143.6494,144.2822,25450.0
2024-10-24 13:00:00,145.99,146.4,145.52,145.78,70853.0,144.3514,144.7568,143.8867,144.1438,70853.0
2024-10-24 13:30:00,145.78,145.8,145.15,145.19,67604.0,144.1438,144.1635,143.5208,143.5604,67604.0
2024-10-24 14:00:00,145.15,145.25,145.0,145.09,83516.0,143.5208,143.6197,143.3725,143.4615,83516.0
2024-10-24 14:30:00,145.06,145.21,144.67,144.96,59202.0,143.4318,143.5802,143.0462,143.333,59202.0
2024-10-24 15:00:00,144.91,145.2,144.61,144.61,55632.0,143.2835,143.5703,142.9869,142.9869,55632.0
2024-10-24 15:30:00,144.68,145.41,144.52,145.28,187097.0,143.0561,143.7779,142.8979,143.6494,187097.0
2024-10-25 09:30:00,145.95,146.13,145.16,145.39,22394.0,144.3119,144.4898,143.5307,143.7581,22394.0
2024-10-25 10:00:00,145.39,145.86,145.02,145.85,50461.0,143.7581,144.2229,143.3923,144.213,50461.0
2024-10-25 10:30:00,145.82,145.9,145.27,145.3,26849.0,144.1833,144.2624,143.6395,143.6692,26849.0
2024-10-25 11:00:00,145.33,145.49,144.47,144.53,49584.0,143.6988,143.857,142.8485,142.9078,49584.0
2024-10-25 11:30:00,144.54,144.67,144.36,144.58,23185.0,142.9177,143.0462,142.7397,142.9572,23185.0
2024-10-25 12:00:00,144.58,144.58,143.98,144.25,28860.0,142.9572,142.9572,142.364,142.6309,28860.0
2024-10-25 12:30:00,144.3,144.33,143.96,144.02,14741.0,142.6804,142.71,142.3442,142.4035,14741.0
2024-10-25 13:00:00,144.01,144.12,143.57,143.75,23644.0,142.3936,142.5024,141.9586,142.1365,23644.0
2024-10-25 13:30:00,143.73,143.76,143.22,143.26,24405.0,142.1168,142.1464,141.6125,141.652,24405.0
2024-10-25 14:00:00,143.34,143.42,143.02,143.42,37534.0,141.7311,141.8103,141.4147,141.8103,37534.0
2024-10-25 14:30:00,143.36,143.36,143.04,143.27,23063.0,141.7509,141.7509,141.4345,141.6619,23063.0
2024-10-25 15:00:00,143.22,143.68,143.17,143.61,38044.0,141.6125,142.0673,141.5631,141.9981,38044.0
2024-10-25 15:30:00,143.62,143.62,142.6,142.62,177387.0,142.008,142.008,140.9995,141.0192,177387.0
2024-10-28 09:30:00,143.13,144.2,143.11,143.68,22393.0,141.5235,142.5815,141.5037,142.0673,22393.0
2024-10-28 10:00:00,143.71,144.29,143.37,144.24,31640.0,142.097,142.6705,141.7608,142.621,31640.0
2024-10-28 10:30:00,144.28,144.28,143.55,143.92,20622.0,142.6606,142.6606,141.9388,142.3046,20622.0
2024-10-28 11:00:00,143.92,144.29,143.52,143.52,22843.0,142.3046,142.6705,141.9091,141.9091,22843.0
2024-10-28 11:30:00,143.56,143.57,143.07,143.34,32486.0,141.9487,141.9586,141.4642,141.7311,32486.0
2024-10-28 12:00:00,143.3,143.7,143.11,143.12,52353.0,141.6916,142.0871,141.5037,141.5136,52353.0
2024-10-28 12:30:00,143.09,143.13,142.57,142.58,35805.0,141.484,141.5235,140.9698,140.9797,35805.0
2024-10-28 13:00:00,142.65,142.76,142.46,142.68,24286.0,141.0489,141.1577,140.861,141.0786,24286.0
2024-10-28 13:30:00,142.7,143.09,142.69,142.84,34732.0,141.0983,141.484,141.0884,141.2368,34732.0
2024-10-28 14:00:00,142.83,142.89,142.36,142.39,63804.0,141.2269,141.2862,140.7621,140.7918,63804.0
2024-10-28 14:30:00,142.39,142.75,142.17,142.35,162467.0,140.7918,141.1478,140.5743,140.7523,162467.0
2024-10-28 15:00:00,142.3,142.6,142.3,142.55,35623.0,140.7028,140.9995,140.7028,140.95,35623.0
2024-10-28 15:30:00,142.55,142.86,142.19,142.35,189406.0,140.95,141.2565,140.5941,140.7523,189406.0
2024-10-29 09:30:00,140.56,140.7,139.29,139.74,42403.0,138.9824,139.1208,137.7266,138.1716,42403.0
2024-10-29 10:00:00,139.6,140.65,139.47,140.09,39409.0,138.0331,139.0713,137.9046,138.5176,39409.0
2024-10-29 10:30:00,140.14,140.51,139.69,139.94,85362.0,138.5671,138.9329,138.1221,138.3693,85362.0
2024-10-29 11:00:00,139.93,140.04,139.29,140.04,36881.0,138.3594,138.4682,137.7266,138.4682,36881.0
2024-10-29 11:30:00,140.03,140.11,139.73,139.84,33887.0,138.4583,138.5374,138.1617,138.2704,33887.0
2024-10-29 12:00:00,139.87,140.05,139.73,139.73,38511.0,138.3001,138.4781,138.1617,138.1617,38511.0
2024-10-29 12:30:00,139.76,139.87,139.33,139.33,90254.0,138.1913,138.3001,137.7662,137.7662,90254.0
2024-10-29 13:00:00,139.28,139.49,139.1,139.15,29812.0,137.7167,137.9244,137.5387,137.5882,29812.0
2024-10-29 13:30:00,139.16,139.48,138.81,139.32,33754.0,137.5981,137.9145,137.252,137.7563,33754.0
2024-10-29 14:00:00,139.29,139.61,139.13,139.54,25276.0,137.7266,138.043,137.5684,137.9738,25276.0
2024-10-29 14:30:00,139.58,139.95,139.57,139.67,25939.0,138.0134,138.3792,138.0035,138.1023,25939.0
2024-10-29 15:00:00,139.67,139.84,139.56,139.84,26707.0,138.1023,138.2704,137.9936,138.2704,26707.0
2024-10-29 15:30:00,139.82,139.89,139.54,139.8,154140.0,138.2507,138.3199,137.9738,138.2309,154140.0
2024-10-30 09:30:00,139.35,140.61,139.01,140.61,29826.0,137.7859,139.0318,137.4497,139.0318,29826.0
2024-10-30 10:00:00,140.48,140.6,139.55,139.69,56872.0,138.9032,139.0219,137.9837,138.1221,56872.0
2024-10-30 10:30:00,139.7,139.79,139.19,139.47,25507.0,138.132,138.221,137.6277,137.9046,25507.0
2024-10-30 11:00:00,139.47,139.47,138.87,139.06,31983.0,137.9046,137.9046,137.3113,137.4992,31983.0
2024-10-30 11:30:00,139.05,139.43,138.93,138.93,18083.0,137.4893,137.865,137.3706,137.3706,18083.0
2024-10-30 12:00:00,138.96,139.04,138.86,138.9,27528.0,137.4003,137.4794,137.3014,137.341,27528.0
2024-10-30 12:30:00,138.86,138.88,138.37,138.38,26067.0,137.3014,137.3212,136.8169,136.8268,26067.0
2024-10-30 13:00:00,138.42,139.31,138.36,139.15,33083.0,136.8664,137.7464,136.807,137.5882,33083.0
2024-10-30 13:30:00,139.0,139.19,138.67,139.13,29592.0,137.4399,137.6277,137.1136,137.5684,29592.0
2024-10-30 14:00:00,139.13,139.31,138.69,138.72,17623.0,137.5684,137.7464,137.1333,137.163,17623.0
2024-10-30 14:30:00,138.68,138.88,138.55,138.68,24117.0,137.1235,137.3212,136.9949,137.1235,24117.0
2024-10-30 15:00:00,138.68,138.75,138.42,138.55,34511.0,137.1235,137.1927,136.8664,136.9949,34511.0
2024-10-30 15:30:00,138.58,139.1,138.52,139.05,178915.0,137.0246,137.5387,136.9652,137.4893,178915.0
2024-10-31 09:30:00,138.72,139.65,138.53,139.65,31904.0,137.163,138.0826,136.9751,138.0826,31904.0
2024-10-31 10:00:00,139.84,139.84,138.93,138.93,22085.0,138.2704,138.2704,137.3706,137.3706,22085.0
2024-10-31 10:30:00,139.02,139.39,139.01,139.28,31016.0,137.4596,137.8255,137.4497,137.7167,31016.0
2024-10-31 11:00:00,139.28,139.32,138.94,139.11,22308.0,137.7167,137.7563,137.3805,137.5486,22308.0
2024-10-31 11:30:00,139.17,139.43,139.1,139.31,15876.0,137.608,137.865,137.5387,137.7464,15876.0
2024-10-31 12:00:00,139.36,139.54,139.13,139.5,18214.0,137.7958,137.9738,137.5684,137.9342,18214.0
2024-10-31 12:30:00,139.47,139.59,139.35,139.49,12288.0,137.9046,138.0232,137.7859,137.9244,12288.0
2024-10-31 13:00:00,139.53,139.83,139.38,139.38,13248.0,137.9639,138.2605,137.8156,137.8156,13248.0
2024-10-31 13:30:00,139.38,139.46,139.27,139.38,13910.0,137.8156,137.8947,137.7068,137.8156,13910.0
2024-10-31 14:00:00,139.37,139.58,139.24,139.57,12178.0,137.8057,138.0134,137.6772,138.0035,12178.0
2024-10-31 14:30:00,139.62,139.75,139.41,139.63,13961.0,138.0529,138.1814,137.8453,138.0628,13961.0
2024-10-31 15:00:00,139.67,140.26,139.65,140.11,22314.0,138.1023,138.6857,138.0826,138.5374,22314.0
2024-10-31 15:30:00,140.15,140.22,139.56,139.69,133226.0,138.577,138.6462,137.9936,138.1221,133226.0
2024-11-01 09:30:00,140.39,141.47,139.88,140.56,21822.0,138.8143,139.8821,138.31,138.9824,21822.0
2024-11-01 10:00:00,140.76,140.76,140.32,140.5,20204.0,139.1801,139.1801,138.745,138.923,20204.0
2024-11-01 10:30:00,140.55,140.55,139.48,139.68,13501.0,138.9725,138.9725,137.9145,138.1122,13501.0
2024-11-01 11:00:00,139.59,139.81,139.46,139.74,15385.0,138.0232,138.2408,137.8947,138.1716,15385.0
2024-11-01 11:30:00,139.66,140.03,139.43,139.85,13645.0,138.0925,138.4583,137.865,138.2803,13645.0
2024-11-01 12:00:00,139.92,139.92,139.64,139.7,5130.0,138.3495,138.3495,138.0727,138.132,5130.0
2024-11-01 12:30:00,139.75,139.88,139.06,139.21,39512.0,138.1814,138.31,137.4992,137.6475,39512.0
2024-11-01 13:00:00,139.24,139.58,139.23,139.46,6422.0,137.6772,138.0134,137.6673,137.8947,6422.0
2024-11-01 13:30:00,139.36,139.45,138.9,138.9,10173.0,137.7958,137.8848,137.341,137.341,10173.0
2024-11-01 14:00:00,138.91,139.42,138.73,139.38,16098.0,137.3509,137.8551,137.1729,137.8156,16098.0
2024-11-01 14:30:00,139.3,139.92,139.24,139.92,32295.0,137.7365,138.3495,137.6772,138.3495,32295.0
2024-11-01 15:00:00,139.88,140.16,139.75,139.78,12429.0,138.31,138.5868,138.1814,138.2111,12429.0
2024-11-01 15:30:00,139.8,140.16,139.73,139.84,58056.0,138.2309,138.5868,138.1617,138.2704,58056.0
2024-11-04 09:30:00,139.49,140.95,139.15,140.22,36281.0,137.9244,139.368,137.5882,138.6462,36281.0
2024-11-04 10:00:00,140.25,140.52,140.13,140.33,14000.0,138.6758,138.9428,138.5572,138.7549,14000.0
2024-11-04 10:30:00,140.36,140.43,140.12,140.19,22009.0,138.7846,138.8538,138.5473,138.6165,22009.0
2024-11-04 11:00:00,140.13,140.35,139.43,139.43,24447.0,138.5572,138.7747,137.865,137.865,24447.0
2024-11-04 11:30:00,139.39,139.39,138.9,138.92,9923.0,137.8255,137.8255,137.341,137.3608,9923.0
2024-11-04 12:00:00,138.94,139.35,138.73,139.21,9484.0,137.3805,137.7859,137.1729,137.6475,9484.0
2024-11-04 12:30:00,139.31,139.32,139.17,139.2,5261.0,137.7464,137.7563,137.608,137.6376,5261.0
2024-11-04 13:00:00,139.11,139.23,138.8,139.19,9780.0,137.5486,137.6673,137.2421,137.6277,9780.0
2024-11-04 13:30:00,139.17,139.3,139.12,139.13,26341.0,137.608,137.7365,137.5585,137.5684,26341.0
2024-11-04 14:00:00,139.15,139.49,139.12,139.39,15038.0,137.5882,137.9244,137.5585,137.8255,15038.0
2024-11-04 14:30:00,139.26,139.51,139.17,139.17,9156.0,137.6969,137.9441,137.608,137.608,9156.0
2024-11-04 15:00:00,139.16,139.56,139.13,139.46,14296.0,137.5981,137.9936,137.5684,137.8947,14296.0
2024-11-04 15:30:00,139.45,139.57,139.11,139.51,91045.0,137.8848,138.0035,137.5486,137.9441,91045.0
2024-11-05 09:30:00,139.1,140.5,138.72,140.23,11967.0,137.5387,138.923,137.163,138.6561,11967.0
2024-11-05 10:00:00,140.32,140.43,139.78,139.78,27546.0,138.745,138.8538,138.2111,138.2111,27546.0
2024-11-05 10:30:00,139.82,140.19,139.73,139.76,98779.0,138.2507,138.6165,138.1617,138.1913,98779.0
2024-11-05 11:00:00,139.83,139.9,139.7,139.72,18833.0,138.2605,138.3298,138.132,138.1518,18833.0
2024-11-05 11:30:00,139.72,140.03,139.69,139.85,19054.0,138.1518,138.4583,138.1221,138.2803,19054.0
2024-11-05 12:00:00,139.88,140.13,139.81,140.01,4650.0,138.31,138.5572,138.2408,138.4385,4650.0
2024-11-05 12:30:00,140.07,140.45,140.06,140.35,4451.0,138.4979,138.8736,138.488,138.7747,4451.0
2024-11-05 13:00:00,140.34,140.56,140.18,140.24,7697.0,138.7648,138.9824,138.6066,138.6659,7697.0
2024-11-05 13:30:00,140.29,140.47,140.14,140.17,9306.0,138.7154,138.8934,138.5671,138.5967,9306.0
2024-11-05 14:00:00,140.18,140.45,140.18,140.38,9285.0,138.6066,138.8736,138.6066,138.8044,9285.0
2024-11-05 14:30:00,140.37,140.56,140.16,140.25,12019.0,138.7945,138.9824,138.5868,138.6758,12019.0
2024-11-05 15:00:00,140.18,140.58,140.11,140.55,16501.0,138.6066,139.0021,138.5374,138.9725,16501.0
2024-11-05 15:30:00,140.53,140.9,140.42,140.88,120179.0,138.9527,139.3185,138.8439,139.2988,120179.0
2024-11-06 09:30:00,141.82,142.78,137.12,139.27,166974.0,140.2282,141.1774,135.581,137.7068,166974.0
2024-11-06 10:00:00,139.27,139.61,138.02,138.93,92414.0,137.7068,138.043,136.4709,137.3706,92414.0
2024-11-06 10:30:00,138.87,139.06,138.27,138.54,110690.0,137.3113,137.4992,136.7181,136.985,110690.0
2024-11-06 11:00:00,138.61,139.1,138.24,139.09,70778.0,137.0542,137.5387,136.6884,137.5289,70778.0
2024-11-06 11:30:00,139.1,140.33,139.01,140.32,45048.0,137.5387,138.7549,137.4497,138.745,45048.0
2024-11-06 12:00:00,140.25,140.52,139.75,140.06,21505.0,138.6758,138.9428,138.1814,138.488,21505.0
2024-11-06 12:30:00,140.07,140.46,139.87,140.44,28228.0,138.4979,138.8835,138.3001,138.8637,28228.0
2024-11-06 13:00:00,140.48,141.37,140.4,141.34,34603.0,138.9032,139.7833,138.8241,139.7536,34603.0
2024-11-06 13:30:00,141.36,141.54,141.15,141.24,24327.0,139.7734,139.9514,139.5657,139.6547,24327.0
2024-11-06 14:00:00,141.3,141.37,141.09,141.29,38878.0,139.714,139.7833,139.5064,139.7042,38878.0
2024-11-06 14:30:00,141.18,141.27,140.85,141.08,35715.0,139.5954,139.6844,139.2691,139.4965,35715.0
2024-11-06 15:00:00,141.08,141.36,140.75,141.17,41708.0,139.4965,139.7734,139.1702,139.5855,41708.0
2024-11-06 15:30:00,141.13,141.23,140.67,140.88,192548.0,139.546,139.6448,139.0911,139.2988,192548.0
2024-11-07 09:30:00,141.19,141.74,140.66,141.33,24772.0,139.6053,140.1491,139.0812,139.7437,24772.0
2024-11-07 10:00:00,141.5,141.68,140.93,141.31,34262.0,139.9118,140.0898,139.3482,139.7239,34262.0
2024-11-07 10:30:00,141.26,141.99,141.21,141.56,14586.0,139.6745,140.3963,139.6251,139.9711,14586.0
2024-11-07 11:00:00,141.56,141.86,141.45,141.45,17554.0,139.9711,140.2678,139.8624,139.8624,17554.0
2024-11-07 11:30:00,141.49,141.51,141.16,141.27,11405.0,139.9019,139.9217,139.5756,139.6844,11405.0
2024-11-07 12:00:00,141.38,141.62,141.32,141.5,7839.0,139.7931,140.0305,139.7338,139.9118,7839.0
2024-11-07 12:30:00,141.57,141.94,141.41,141.85,9459.0,139.981,140.3469,139.8228,140.2579,9459.0
2024-11-07 13:00:00,141.95,142.05,141.8,141.97,12826.0,140.3568,140.4556,140.2084,140.3765,12826.0
2024-11-07 13:30:00,141.95,141.97,141.68,141.84,15101.0,140.3568,140.3765,140.0898,140.248,15101.0
2024-11-07 14:00:00,141.82,142.03,141.34,141.94,17866.0,140.2282,140.4359,139.7536,140.3469,17866.0
2024-11-07 14:30:00,142.02,142.65,141.88,142.33,28980.0,140.426,141.0489,140.2875,140.7325,28980.0
2024-11-07 15:00:00,142.51,142.78,142.44,142.47,32709.0,140.9105,141.1774,140.8413,140.8709,32709.0
2024-11-07 15:30:00,142.57,142.77,142.13,142.66,137485.0,140.9698,141.1675,140.5347,141.0588,137485.0
2024-11-08 09:30:00,143.27,143.51,142.31,143.27,25674.0,141.6619,141.8992,140.7127,141.6619,25674.0
2024-11-08 10:00:00,143.43,144.47,143.32,144.46,15500.0,141.8201,142.8485,141.7114,142.8386,15500.0
2024-11-08 10:30:00,144.13,144.64,143.92,144.45,15945.0,142.5123,143.0166,142.3046,142.8287,15945.0
2024-11-08 11:00:00,144.56,145.17,144.55,144.98,15605.0,142.9375,143.5406,142.9276,143.3527,15605.0
2024-11-08 11:30:00,144.9,144.94,144.56,144.7,16057.0,143.2736,143.3132,142.9375,143.0759,16057.0
2024-11-08 12:00:00,144.78,144.92,144.55,144.59,13234.0,143.155,143.2934,142.9276,142.9671,13234.0
2024-11-08 12:30:00,144.54,144.75,144.54,144.71,8949.0,142.9177,143.1253,142.9177,143.0858,8949.0
2024-11-08 13:00:00,144.63,144.63,144.03,144.19,11262.0,143.0067,143.0067,142.4134,142.5716,11262.0
2024-11-08 13:30:00,144.11,144.26,143.98,144.14,12054.0,142.4925,142.6408,142.364,142.5222,12054.0
2024-11-08 14:00:00,144.18,144.42,144.11,144.18,20620.0,142.5617,142.799,142.4925,142.5617,20620.0
2024-11-08 14:30:00,144.14,144.27,144.0,144.03,14133.0,142.5222,142.6507,142.3837,142.4134,14133.0
2024-11-08 15:00:00,144.03,144.05,143.59,143.59,28920.0,142.4134,142.4332,141.9783,141.9783,28920.0
2024-11-08 15:30:00,143.61,143.96,143.37,143.77,130849.0,141.9981,142.3442,141.7608,142.1563,130849.0
2024-11-11 09:30:00,145.21,145.94,144.84,145.39,16857.0,143.5802,144.302,143.2143,143.7581,16857.0
2024-11-11 10:00:00,145.49,145.51,144.5,144.92,10266.0,143.857,143.8768,142.8781,143.2934,10266.0
2024-11-11 10:30:00,144.98,145.16,144.66,145.16,8752.0,143.3527,143.5307,143.0363,143.5307,8752.0
2024-11-11 11:00:00,145.14,145.39,144.47,144.72,10572.0,143.5109,143.7581,142.8485,143.0957,10572.0
2024-11-11 11:30:00,144.7,144.86,144.36,144.72,16760.0,143.0759,143.2341,142.7397,143.0957,16760.0
2024-11-11 12:00:00,144.64,144.94,144.49,144.52,12545.0,143.0166,143.3132,142.8682,142.8979,12545.0
2024-11-11 12:30:00,144.49,144.81,144.29,144.29,16915.0,142.8682,143.1846,142.6705,142.6705,16915.0
2024-11-11 13:00:00,144.25,144.33,144.01,144.2,15404.0,142.6309,142.71,142.3936,142.5815,15404.0
2024-11-11 13:30:00,144.16,144.25,143.78,143.9,11237.0,142.5419,142.6309,142.1662,142.2849,11237.0
2024-11-11 14:00:00,143.82,143.82,143.56,143.8,11390.0,142.2058,142.2058,141.9487,142.186,11390.0
2024-11-11 14:30:00,143.74,143.8,143.43,143.47,12944.0,142.1267,142.186,141.8201,141.8597,12944.0
2024-11-11 15:00:00,143.43,143.43,143.16,143.31,20457.0,141.8201,141.8201,141.5532,141.7015,20457.0
2024-11-11 15:30:00,143.35,143.49,143.1,143.41,89977.0,141.741,141.8795,141.4938,141.8004,89977.0
2024-11-12 09:30:00,143.01,143.84,142.74,142.82,30176.0,141.4049,142.2255,141.1379,141.217,30176.0
2024-11-12 10:00:00,142.88,143.02,142.53,142.58,18697.0,141.2763,141.4147,140.9302,140.9797,18697.0
2024-11-12 10:30:00,142.59,142.77,142.29,142.44,17256.0,140.9896,141.1675,140.6929,140.8413,17256.0
2024-11-12 11:00:00,142.39,142.72,142.21,142.57,22679.0,140.7918,141.1181,140.6138,140.9698,22679.0
2024-11-12 11:30:00,142.51,142.62,142.22,142.24,16114.0,140.9105,141.0192,140.6237,140.6435,16114.0
2024-11-12 12:00:00,142.2,142.28,142.02,142.13,15004.0,140.6039,140.683,140.426,140.5347,15004.0
2024-11-12 12:30:00,142.11,142.12,141.89,142.01,13149.0,140.515,140.5248,140.2974,140.4161,13149.0
2024-11-12 13:00:00,141.97,142.18,141.93,142.18,14325.0,140.3765,140.5842,140.337,140.5842,14325.0
2024-11-12 13:30:00,142.19,142.49,142.06,142.44,21770.0,140.5941,140.8907,140.4655,140.8413,21770.0
2024-11-12 14:00:00,142.47,142.66,142.34,142.55,21593.0,140.8709,141.0588,140.7424,140.95,21593.0
2024-11-12 14:30:00,142.53,142.54,142.33,142.36,30807.0,140.9302,140.9401,140.7325,140.7621,30807.0
2024-11-12 15:00:00,142.37,142.61,142.16,142.21,38695.0,140.772,141.0093,140.5644,140.6138,38695.0
2024-11-12 15:30:00,142.23,142.3,141.77,141.84,132589.0,140.6336,140.7028,140.1788,140.248,132589.0
2024-11-13 09:30:00,142.74,144.31,142.25,143.9,28445.0,141.1379,142.6903,140.6534,142.2849,28445.0
2024-11-13 10:00:00,143.75,143.82,142.28,142.34,39611.0,142.1365,142.2058,140.683,140.7424,39611.0
2024-11-13 10:30:00,142.23,142.53,142.0,142.12,23524.0,140.6336,140.9302,140.4062,140.5248,23524.0
2024-11-13 11:00:00,142.03,142.22,141.87,141.98,18387.0,140.4359,140.6237,140.2776,140.3864,18387.0
2024-11-13 11:30:00,141.98,142.15,141.84,141.97,12157.0,140.3864,140.5545,140.248,140.3765,12157.0
2024-11-13 12:00:00,141.98,142.0,141.45,141.55,17335.0,140.3864,140.4062,139.8624,139.9612,17335.0
2024-11-13 12:30:00,141.53,141.89,141.31,141.57,26085.0,139.9415,140.2974,139.7239,139.981,26085.0
2024-11-13 13:00:00,141.6,141.61,141.2,141.24,19892.0,140.0107,140.0206,139.6152,139.6547,19892.0
2024-11-13 13:30:00,141.24,141.24,140.95,141.06,17396.0,139.6547,139.6547,139.368,139.4767,17396.0
2024-11-13 14:00:00,141.06,141.06,140.71,140.75,14131.0,139.4767,139.4767,139.1307,139.1702,14131.0
2024-11-13 14:30:00,140.71,141.12,140.47,141.06,29805.0,139.1307,139.5361,138.8934,139.4767,29805.0
2024-11-13 15:00:00,141.12,141.12,140.64,140.67,18489.0,139.5361,139.5361,139.0615,139.0911,18489.0
2024-11-13 15:30:00,140.64,140.96,140.53,140.77,95104.0,139.0615,139.3779,138.9527,139.19,95104.0
2024-11-14 09:30:00,141.36,142.4,141.1,141.59,43108.0,139.7734,140.8017,139.5163,140.0008,43108.0
2024-11-14 10:00:00,141.49,141.58,140.95,141.21,48469.0,139.9019,139.9909,139.368,139.6251,48469.0
2024-11-14 10:30:00,141.28,141.87,141.1,141.73,15634.0,139.6943,140.2776,139.5163,140.1392,15634.0
2024-11-14 11:00:00,141.7,141.76,141.41,141.54,22974.0,140.1096,140.1689,139.8228,139.9514,22974.0
2024-11-14 11:30:00,141.55,141.63,141.06,141.17,21295.0,139.9612,140.0403,139.4767,139.5855,21295.0
2024-11-14 12:00:00,141.16,141.4,141.04,141.07,23576.0,139.5756,139.8129,139.457,139.4866,23576.0
2024-11-14 12:30:00,141.06,141.23,140.87,141.21,18177.0,139.4767,139.6448,139.2889,139.6251,18177.0
2024-11-14 13:00:00,141.18,141.28,140.99,141.02,12606.0,139.5954,139.6943,139.4075,139.4372,12606.0
2024-11-14 13:30:00,141.06,141.09,140.88,140.9,19707.0,139.4767,139.5064,139.2988,139.3185,19707.0
2024-11-14 14:00:00,140.89,141.52,140.87,141.51,14683.0,139.3086,139.9316,139.2889,139.9217,14683.0
2024-11-14 14:30:00,141.5,141.84,141.33,141.75,28275.0,139.9118,140.248,139.7437,140.159,28275.0
2024-11-14 15:00:00,141.7,141.74,140.98,141.18,30466.0,140.1096,140.1491,139.3976,139.5954,30466.0
2024-11-14 15:30:00,141.21,141.37,140.93,141.27,111295.0,139.6251,139.7833,139.3482,139.6844,111295.0
2024-11-15 09:30:00,140.43,141.32,140.3,140.55,93326.0,138.8538,139.7338,138.7253,138.9725,93326.0
2024-11-15 10:00:00,140.45,140.52,139.46,139.48,44137.0,138.8736,138.9428,137.8947,137.9145,44137.0
2024-11-15 10:30:00,139.63,139.82,139.24,139.59,13071.0,138.0628,138.2507,137.6772,138.0232,13071.0
2024-11-15 11:00:00,139.53,140.01,139.49,140.01,9267.0,137.9639,138.4385,137.9244,138.4385,9267.0
2024-11-15 11:30:00,139.96,140.14,139.66,140.11,34759.0,138.3891,138.5671,138.0925,138.5374,34759.0
2024-11-15 12:00:00,140.11,140.17,139.83,139.83,30903.0,138.5374,138.5967,138.2605,138.2605,30903.0
2024-11-15 12:30:00,139.79,139.81,139.67,139.75,9523.0,138.221,138.2408,138.1023,138.1814,9523.0
2024-11-15 13:00:00,139.75,139.94,139.69,139.94,8647.0,138.1814,138.3693,138.1221,138.3693,8647.0
2024-11-15 13:30:00,139.94,140.32,139.87,140.15,39462.0,138.3693,138.745,138.3001,138.577,39462.0
2024-11-15 14:00:00,140.17,140.2,139.85,139.87,18116.0,138.5967,138.6264,138.2803,138.3001,18116.0
2024-11-15 14:30:00,139.82,140.12,139.81,140.11,15869.0,138.2507,138.5473,138.2408,138.5374,15869.0
2024-11-15 15:00:00,140.08,140.28,139.71,139.71,20258.0,138.5077,138.7055,138.1419,138.1419,20258.0
2024-11-15 15:30:00,139.74,140.26,139.68,139.8,125178.0,138.1716,138.6857,138.1122,138.2309,125178.0
2024-11-18 09:30:00,139.24,139.66,138.69,138.87,26573.0,137.6772,138.0925,137.1333,137.3113,26573.0
2024-11-18 10:00:00,138.91,139.33,138.54,138.67,21972.0,137.3509,137.7662,136.985,137.1136,21972.0
2024-11-18 10:30:00,138.68,138.8,138.37,138.42,9505.0,137.1235,137.2421,136.8169,136.8664,9505.0
2024-11-18 11:00:00,138.47,139.01,138.38,138.84,13658.0,136.9158,137.4497,136.8268,137.2817,13658.0
2024-11-18 11:30:00,138.77,138.95,138.34,138.5,26262.0,137.2124,137.3904,136.7873,136.9455,26262.0
2024-11-18 12:00:00,138.49,138.86,138.39,138.86,12571.0,136.9356,137.3014,136.8367,137.3014,12571.0
2024-11-18 12:30:00,138.81,138.89,138.67,138.72,8569.0,137.252,137.3311,137.1136,137.163,8569.0
2024-11-18 13:00:00,138.73,138.73,138.37,138.61,21673.0,137.1729,137.1729,136.8169,137.0542,21673.0
2024-11-18 13:30:00,138.58,138.76,138.47,138.63,13778.0,137.0246,137.2026,136.9158,137.074,13778.0
2024-11-18 14:00:00,138.67,138.69,138.53,138.57,15863.0,137.1136,137.1333,136.9751,137.0147,15863.0
2024-11-18 14:30:00,138.52,138.66,138.35,138.52,10329.0,136.9652,137.1037,136.7972,136.9652,10329.0
2024-11-18 15:00:00,138.46,138.75,138.42,138.57,30768.0,136.9059,137.1927,136.8664,137.0147,30768.0
2024-11-18 15:30:00,138.61,138.83,138.4,138.6,73683.0,137.0542,137.2718,136.8466,137.0444,73683.0
2024-11-19 09:30:00,137.75,138.46,136.84,137.56,15830.0,136.2039,136.9059,135.3041,136.016,15830.0
2024-11-19 10:00:00,137.55,138.17,137.32,138.17,7566.0,136.0061,136.6192,135.7787,136.6192,7566.0
2024-11-19 10:30:00,138.2,138.45,137.9,138.44,9453.0,136.6488,136.896,136.3522,136.8861,9453.0
2024-11-19 11:00:00,138.44,138.77,138.21,138.75,11263.0,136.8861,137.2124,136.6587,137.1927,11263.0
2024-11-19 11:30:00,138.79,138.82,138.48,138.72,9111.0,137.2322,137.2619,136.9257,137.163,9111.0
2024-11-19 12:00:00,138.68,138.81,138.26,138.28,10666.0,137.1235,137.252,136.7082,136.7279,10666.0
2024-11-19 12:30:00,138.28,138.4,138.2,138.31,10717.0,136.7279,136.8466,136.6488,136.7576,10717.0
2024-11-19 13:00:00,138.25,138.25,137.86,137.88,6699.0,136.6983,136.6983,136.3127,136.3324,6699.0
2024-11-19 13:30:00,137.84,138.32,137.66,138.28,10848.0,136.2929,136.7675,136.1149,136.7279,10848.0
2024-11-19 14:00:00,138.29,138.29,137.96,138.03,8808.0,136.7378,136.7378,136.4115,136.4807,8808.0
2024-11-19 14:30:00,137.99,137.99,137.69,137.69,8110.0,136.4412,136.4412,136.1446,136.1446,8110.0
2024-11-19 15:00:00,137.71,137.82,137.6,137.67,11280.0,136.1643,136.2731,136.0556,136.1248,11280.0
2024-11-19 15:30:00,137.73,138.18,137.62,138.16,97619.0,136.1841,136.6291,136.0754,136.6093,97619.0
2024-11-20 09:30:00,138.2,138.4,137.13,137.67,16993.0,136.6488,136.8466,135.5909,136.1248,16993.0
2024-11-20 10:00:00,137.75,137.92,137.42,137.61,16524.0,136.2039,136.372,135.8776,136.0655,16524.0
2024-11-20 10:30:00,137.61,138.12,137.61,137.94,10438.0,136.0655,136.5697,136.0655,136.3918,10438.0
2024-11-20 11:00:00,137.86,138.02,137.69,137.73,16223.0,136.3127,136.4709,136.1446,136.1841,16223.0
2024-11-20 11:30:00,137.73,138.09,137.73,138.03,11621.0,136.1841,136.5401,136.1841,136.4807,11621.0
2024-11-20 12:00:00,138.03,138.03,137.81,138.0,5773.0,136.4807,136.4807,136.2632,136.4511,5773.0
2024-11-20 12:30:00,138.04,138.37,138.04,138.11,7135.0,136.4906,136.8169,136.4906,136.5599,7135.0
2024-11-20 13:00:00,138.11,138.24,137.95,138.23,13855.0,136.5599,136.6884,136.4016,136.6785,13855.0
2024-11-20 13:30:00,138.17,138.29,138.09,138.28,7980.0,136.6192,136.7378,136.5401,136.7279,7980.0
2024-11-20 14:00:00,138.3,138.49,138.3,138.38,13903.0,136.7477,136.9356,136.7477,136.8268,13903.0
2024-11-20 14:30:00,138.44,138.8,138.44,138.74,12948.0,136.8861,137.2421,136.8861,137.1828,12948.0
2024-11-20 15:00:00,138.72,138.89,138.68,138.8,14635.0,137.163,137.3311,137.1235,137.2421,14635.0
2024-11-20 15:30:00,138.78,139.48,138.78,139.43,133540.0,137.2223,137.9145,137.2223,137.865,133540.0
2024-11-21 09:30:00,139.8,140.39,139.15,139.86,50537.0,138.2309,138.8143,137.5882,138.2902,50537.0
2024-11-21 10:00:00,139.77,140.52,139.66,139.71,23479.0,138.2012,138.9428,138.0925,138.1419,23479.0
2024-11-21 10:30:00,139.57,140.5,139.52,140.23,29994.0,138.0035,138.923,137.954,138.6561,29994.0
2024-11-21 11:00:00,140.28,140.45,140.2,140.39,19205.0,138.7055,138.8736,138.6264,138.8143,19205.0
2024-11-21 11:30:00,140.3,140.43,140.03,140.24,9664.0,138.7253,138.8538,138.4583,138.6659,9664.0
2024-11-21 12:00:00,140.24,140.47,140.14,140.28,21502.0,138.6659,138.8934,138.5671,138.7055,21502.0
2024-11-21 12:30:00,140.31,140.53,140.19,140.44,6560.0,138.7352,138.9527,138.6165,138.8637,6560.0
2024-11-21 13:00:00,140.41,140.54,140.19,140.37,64519.0,138.834,138.9626,138.6165,138.7945,64519.0
2024-11-21 13:30:00,140.4,140.78,140.18,140.78,48319.0,138.8241,139.1999,138.6066,139.1999,48319.0
2024-11-21 14:00:00,140.72,141.39,140.72,141.39,13414.0,139.1406,139.803,139.1406,139.803,13414.0
2024-11-21 14:30:00,141.3,141.45,141.08,141.32,12109.0,139.714,139.8624,139.4965,139.7338,12109.0
2024-11-21 15:00:00,141.28,141.37,140.99,141.2,15553.0,139.6943,139.7833,139.4075,139.6152,15553.0
2024-11-21 15:30:00,141.21,141.78,141.18,141.43,99657.0,139.6251,140.1887,139.5954,139.8426,99657.0
2024-11-22 09:30:00,142.29,142.67,141.82,142.09,23228.0,140.6929,141.0687,140.2282,140.4952,23228.0
2024-11-22 10:00:00,141.93,142.11,141.16,141.38,12467.0,140.337,140.515,139.5756,139.7931,12467.0
2024-11-22 10:30:00,141.38,141.94,141.34,141.92,10285.0,139.7931,140.3469,139.7536,140.3271,10285.0
2024-11-22 11:00:00,141.94,142.0,140.97,141.1,19836.0,140.3469,140.4062,139.3878,139.5163,19836.0
2024-11-22 11:30:00,141.11,141.57,141.05,141.49,13768.0,139.5262,139.981,139.4669,139.9019,13768.0
2024-11-22 12:00:00,141.47,141.74,141.23,141.57,14424.0,139.8821,140.1491,139.6448,139.981,14424.0
2024-11-22 12:30:00,141.59,141.61,141.25,141.5,10177.0,140.0008,140.0206,139.6646,139.9118,10177.0
2024-11-22 13:00:00,141.55,141.99,141.5,141.59,40420.0,139.9612,140.3963,139.9118,140.0008,40420.0
2024-11-22 13:30:00,141.59,141.83,141.58,141.83,13801.0,140.0008,140.2381,139.9909,140.2381,13801.0
2024-11-22 14:00:00,141.75,141.9,141.57,141.73,21826.0,140.159,140.3073,139.981,140.1392,21826.0
2024-11-22 14:30:00,141.72,141.79,141.32,141.4,17527.0,140.1293,140.1985,139.7338,139.8129,17527.0
2024-11-22 15:00:00,141.34,141.39,141.05,141.21,16426.0,139.7536,139.803,139.4669,139.6251,16426.0
2024-11-22 15:30:00,141.2,141.51,141.15,141.35,86951.0,139.6152,139.9217,139.5657,139.7635,86951.0
2024-11-25 09:30:00,142.3,143.04,142.02,142.19,37884.0,140.7028,141.4345,140.426,140.5941,37884.0
2024-11-25 10:00:00,142.19,142.95,142.0,142.95,111551.0,140.5941,141.3455,140.4062,141.3455,111551.0
2024-11-25 10:30:00,142.92,143.0,142.52,142.81,24875.0,141.3159,141.395,140.9204,141.2071,24875.0
2024-11-25 11:00:00,142.82,142.89,142.47,142.5,26919.0,141.217,141.2862,140.8709,140.9006,26919.0
2024-11-25 11:30:00,142.48,142.63,142.2,142.34,33361.0,140.8808,141.0291,140.6039,140.7424,33361.0
2024-11-25 12:00:00,142.36,142.75,142.33,142.74,52095.0,140.7621,141.1478,140.7325,141.1379,52095.0
2024-11-25 12:30:00,142.75,143.27,142.49,143.27,25615.0,141.1478,141.6619,140.8907,141.6619,25615.0
2024-11-25 13:00:00,143.35,143.86,143.35,143.8,15641.0,141.741,142.2453,141.741,142.186,15641.0
2024-11-25 13:30:00,143.8,143.84,143.61,143.78,8561.0,142.186,142.2255,141.9981,142.1662,8561.0
2024-11-25 14:00:00,143.76,143.76,143.22,143.3,22029.0,142.1464,142.1464,141.6125,141.6916,22029.0
2024-11-25 14:30:00,143.34,143.94,143.27,143.58,19824.0,141.7311,142.3244,141.6619,141.9685,19824.0
2024-11-25 15:00:00,143.58,143.58,143.18,143.23,25705.0,141.9685,141.9685,141.5729,141.6224,25705.0
2024-11-25 15:30:00,143.22,143.25,142.38,142.67,139533.0,141.6125,141.6422,140.7819,141.0687,139533.0
2024-11-26 09:30:00,141.75,142.48,139.5,140.02,67243.0,140.159,140.8808,137.9342,138.4484,67243.0
2024-11-26 10:00:00,140.3,140.61,139.87,140.32,14114.0,138.7253,139.0318,138.3001,138.745,14114.0
2024-11-26 10:30:00,140.31,140.31,139.79,140.09,21854.0,138.7352,138.7352,138.221,138.5176,21854.0
2024-11-26 11:00:00,140.09,140.1,139.76,140.04,25660.0,138.5176,138.5275,138.1913,138.4682,25660.0
2024-11-26 11:30:00,140.04,140.53,139.95,140.42,16820.0,138.4682,138.9527,138.3792,138.8439,16820.0
2024-11-26 12:00:00,140.35,140.91,140.32,140.77,8379.0,138.7747,139.3284,138.745,139.19,8379.0
2024-11-26 12:30:00,140.78,140.88,140.61,140.7,7680.0,139.1999,139.2988,139.0318,139.1208,7680.0
2024-11-26 13:00:00,140.7,140.88,140.51,140.51,8977.0,139.1208,139.2988,138.9329,138.9329,8977.0
2024-11-26 13:30:00,140.53,140.61,140.26,140.28,12235.0,138.9527,139.0318,138.6857,138.7055,12235.0
2024-11-26 14:00:00,140.28,140.51,140.17,140.47,15604.0,138.7055,138.9329,138.5967,138.8934,15604.0
2024-11-26 14:30:00,140.46,140.5,140.21,140.26,18498.0,138.8835,138.923,138.6363,138.6857,18498.0
2024-11-26 15:00:00,140.24,140.55,140.16,140.42,20466.0,138.6659,138.9725,138.5868,138.8439,20466.0
2024-11-26 15:30:00,140.46,140.8,140.22,140.41,113450.0,138.8835,139.2197,138.6462,138.834,113450.0
2024-11-27 09:30:00,141.25,141.84,140.17,140.64,13683.0,139.6646,140.248,138.5967,139.0615,13683.0
2024-11-27 10:00:00,140.67,140.74,140.02,140.18,22101.0,139.0911,139.1603,138.4484,138.6066,22101.0
2024-11-27 10:30:00,140.06,140.26,139.78,140.22,11859.0,138.488,138.6857,138.2111,138.6462,11859.0
2024-11-27 11:00:00,140.24,140.56,140.15,140.15,8734.0,138.6659,138.9824,138.577,138.577,8734.0
2024-11-27 11:30:00,140.11,140.67,140.01,140.51,13891.0,138.5374,139.0911,138.4385,138.9329,13891.0
2024-11-27 12:00:00,140.47,140.96,140.47,140.62,18809.0,138.8934,139.3779,138.8934,139.0417,18809.0
2024-11-27 12:30:00,140.65,140.97,140.56,140.78,21950.0,139.0713,139.3878,138.9824,139.1999,21950.0
2024-11-27 13:00:00,140.79,141.27,140.68,141.14,33020.0,139.2098,139.6844,139.101,139.5558,33020.0
2024-11-27 13:30:00,141.11,141.2,140.96,141.1,26073.0,139.5262,139.6152,139.3779,139.5163,26073.0
2024-11-27 14:00:00,141.08,141.67,141.07,141.19,43896.0,139.4965,140.0799,139.4866,139.6053,43896.0
2024-11-27 14:30:00,141.11,141.55,141.04,141.47,23964.0,139.5262,139.9612,139.457,139.8821,23964.0
2024-11-27 15:00:00,141.47,141.54,141.2,141.36,33115.0,139.8821,139.9514,139.6152,139.7734,33115.0
2024-11-27 15:30:00,141.36,141.58,140.97,141.42,140586.0,139.7734,139.9909,139.3878,139.8327,140586.0
2024-11-29 09:30:00,141.63,142.51,140.92,141.48,18283.0,140.0403,140.9105,139.3383,139.892,18283.0
2024-11-29 10:00:00,141.35,141.5,140.56,140.72,22582.0,139.7635,139.9118,138.9824,139.1406,22582.0
2024-11-29 10:30:00,140.75,140.79,140.47,140.69,13630.0,139.1702,139.2098,138.8934,139.1109,13630.0
2024-11-29 11:00:00,140.75,141.06,140.52,140.71,9583.0,139.1702,139.4767,138.9428,139.1307,9583.0
2024-11-29 11:30:00,140.73,140.84,140.54,140.64,12839.0,139.1504,139.2592,138.9626,139.0615,12839.0
2024-11-29 12:00:00,140.68,141.16,140.67,140.91,15471.0,139.101,139.5756,139.0911,139.3284,15471.0
2024-11-29 12:30:00,140.95,141.16,140.66,140.85,30718.0,139.368,139.5756,139.0812,139.2691,30718.0
2024-12-02 09:30:00,140.8,141.4,139.83,140.13,26335.0,139.2197,139.8129,138.2605,138.5572,26335.0
2024-12-02 10:00:00,140.02,140.25,139.41,139.56,30256.0,138.4484,138.6758,137.8453,137.9936,30256.0
2024-12-02 10:30:00,139.51,139.99,139.51,139.75,24716.0,137.9441,138.4187,137.9441,138.1814,24716.0
2024-12-02 11:00:00,139.66,140.35,139.51,140.12,23095.0,138.0925,138.7747,137.9441,138.5473,23095.0
2024-12-02 11:30:00,140.21,140.44,140.02,140.36,20752.0,138.6363,138.8637,138.4484,138.7846,20752.0
2024-12-02 12:00:00,140.39,140.48,140.3,140.31,13288.0,138.8143,138.9032,138.7253,138.7352,13288.0
2024-12-02 12:30:00,140.31,140.73,140.26,140.64,20522.0,138.7352,139.1504,138.6857,139.0615,20522.0
2024-12-02 13:00:00,140.64,141.12,140.64,141.06,18994.0,139.0615,139.5361,139.0615,139.4767,18994.0
2024-12-02 13:30:00,141.13,141.14,140.61,140.67,18962.0,139.546,139.5558,139.0318,139.0911,18962.0
2024-12-02 14:00:00,140.63,140.67,140.32,140.4,14404.0,139.0516,139.0911,138.745,138.8241,14404.0
2024-12-02 14:30:00,140.37,140.86,140.36,140.84,24980.0,138.7945,139.279,138.7846,139.2592,24980.0
2024-12-02 15:00:00,140.84,140.95,140.71,140.9,25437.0,139.2592,139.368,139.1307,139.3185,25437.0
2024-12-02 15:30:00,140.9,141.29,140.25,140.35,142877.0,139.3185,139.7042,138.6758,138.7747,142877.0
2024-12-03 09:30:00,140.5,141.53,140.5,140.78,22034.0,138.923,139.9415,138.923,139.1999,22034.0
2024-12-03 10:00:00,140.68,141.09,140.46,140.9,20325.0,139.101,139.5064,138.8835,139.3185,20325.0
2024-12-03 10:30:00,140.78,140.81,140.45,140.53,14124.0,139.1999,139.2295,138.8736,138.9527,14124.0
2024-12-03 11:00:00,140.53,140.53,140.13,140.29,16524.0,138.9527,138.9527,138.5572,138.7154,16524.0
2024-12-03 11:30:00,140.31,140.4,139.93,139.98,11162.0,138.7352,138.8241,138.3594,138.4089,11162.0
2024-12-03 12:00:00,140.05,140.75,140.04,140.75,9717.0,138.4781,139.1702,138.4682,139.1702,9717.0
2024-12-03 12:30:00,140.81,141.01,140.77,140.85,8310.0,139.2295,139.4273,139.19,139.2691,8310.0
2024-12-03 13:00:00,140.82,141.13,140.67,140.75,39379.0,139.2394,139.546,139.0911,139.1702,39379.0
2024-12-03 13:30:00,140.73,140.96,140.67,140.69,18490.0,139.1504,139.3779,139.0911,139.1109,18490.0
2024-12-03 14:00:00,140.52,140.88,140.52,140.83,18329.0,138.9428,139.2988,138.9428,139.2493,18329.0
2024-12-03 14:30:00,140.79,141.19,140.79,141.1,19323.0,139.2098,139.6053,139.2098,139.5163,19323.0
2024-12-03 15:00:00,141.13,141.26,141.0,141.06,20146.0,139.546,139.6745,139.4174,139.4767,20146.0
2024-12-03 15:30:00,141.03,141.08,140.46,140.49,101492.0,139.4471,139.4965,138.8835,138.9131,101492.0
2024-12-04 09:30:00,139.79,140.61,139.7,140.25,18241.0,138.221,139.0318,138.132,138.6758,18241.0
2024-12-04 10:00:00,140.29,140.46,139.91,140.29,15228.0,138.7154,138.8835,138.3396,138.7154,15228.0
2024-12-04 10:30:00,140.27,140.57,139.98,140.19,11718.0,138.6956,138.9922,138.4089,138.6165,11718.0
2024-12-04 11:00:00,140.31,140.64,140.22,140.61,5573.0,138.7352,139.0615,138.6462,139.0318,5573.0
2024-12-04 11:30:00,140.6,141.02,140.55,140.9,10075.0,139.0219,139.4372,138.9725,139.3185,10075.0
2024-12-04 12:00:00,140.8,141.14,140.66,141.14,14633.0,139.2197,139.5558,139.0812,139.5558,14633.0
2024-12-04 12:30:00,141.07,141.23,140.89,141.02,8375.0,139.4866,139.6448,139.3086,139.4372,8375.0
2024-12-04 13:00:00,141.02,141.06,140.77,140.84,5021.0,139.4372,139.4767,139.19,139.2592,5021.0
2024-12-04 13:30:00,140.81,140.81,140.53,140.61,8473.0,139.2295,139.2295,138.9527,139.0318,8473.0
2024-12-04 14:00:00,140.61,140.88,140.58,140.68,25806.0,139.0318,139.2988,139.0021,139.101,25806.0
2024-12-04 14:30:00,140.58,140.84,140.58,140.67,5943.0,139.0021,139.2592,139.0021,139.0911,5943.0
2024-12-04 15:00:00,140.64,141.01,140.64,140.81,10666.0,139.0615,139.4273,139.0615,139.2295,10666.0
2024-12-04 15:30:00,140.83,141.11,140.55,141.07,66464.0,139.2493,139.5262,138.9725,139.4866,66464.0
2024-12-05 09:30:00,143.72,144.42,141.47,141.74,94730.0,142.1069,142.799,139.8821,140.1491,94730.0
2024-12-05 10:00:00,141.45,141.52,140.37,141.09,121097.0,139.8624,139.9316,138.7945,139.5064,121097.0
2024-12-05 10:30:00,141.09,141.33,140.55,140.81,36878.0,139.5064,139.7437,138.9725,139.2295,36878.0
2024-12-05 11:00:00,140.74,141.12,140.4,140.86,49157.0,139.1603,139.5361,138.8241,139.279,49157.0
2024-12-05 11:30:00,140.92,141.23,140.8,141.18,22606.0,139.3383,139.6448,139.2197,139.5954,22606.0
2024-12-05 12:00:00,141.13,141.19,140.76,140.76,21574.0,139.546,139.6053,139.1801,139.1801,21574.0
2024-12-05 12:30:00,140.75,141.05,140.55,140.84,34771.0,139.1702,139.4669,138.9725,139.2592,34771.0
2024-12-05 13:00:00,140.84,141.1,140.68,140.9,24927.0,139.2592,139.5163,139.101,139.3185,24927.0
2024-12-05 13:30:00,140.88,140.96,140.57,140.69,18064.0,139.2988,139.3779,138.9922,139.1109,18064.0
2024-12-05 14:00:00,140.69,140.95,140.43,140.56,15571.0,139.1109,139.368,138.8538,138.9824,15571.0
2024-12-05 14:30:00,140.56,140.94,140.3,140.72,126616.0,138.9824,139.3581,138.7253,139.1406,126616.0
2024-12-05 15:00:00,140.69,140.72,140.31,140.41,29398.0,139.1109,139.1406,138.7352,138.834,29398.0
2024-12-05 15:30:00,140.45,140.68,139.99,140.31,76386.0,138.8736,139.101,138.4187,138.7352,76386.0
2024-12-06 09:30:00,141.52,141.87,140.44,141.43,16670.0,139.9316,140.2776,138.8637,139.8426,16670.0
2024-12-06 10:00:00,141.27,141.45,140.53,140.56,24829.0,139.6844,139.8624,138.9527,138.9824,24829.0
2024-12-06 10:30:00,140.57,140.84,140.29,140.56,20699.0,138.9922,139.2592,138.7154,138.9824,20699.0
2024-12-06 11:00:00,140.55,140.55,139.94,140.14,18800.0,138.9725,138.9725,138.3693,138.5671,18800.0
2024-12-06 11:30:00,140.08,140.45,139.82,140.4,12868.0,138.5077,138.8736,138.2507,138.8241,12868.0
2024-12-06 12:00:00,140.33,140.33,139.72,139.9,12806.0,138.7549,138.7549,138.1518,138.3298,12806.0
2024-12-06 12:30:00,139.85,140.2,139.84,140.06,34966.0,138.2803,138.6264,138.2704,138.488,34966.0
2024-12-06 13:00:00,140.05,140.48,140.05,140.42,13465.0,138.4781,138.9032,138.4781,138.8439,13465.0
2024-12-06 13:30:00,140.35,140.4,140.22,140.23,8324.0,138.7747,138.8241,138.6462,138.6561,8324.0
2024-12-06 14:00:00,140.24,140.29,140.04,140.29,25633.0,138.6659,138.7154,138.4682,138.7154,25633.0
2024-12-06 14:30:00,140.24,140.24,139.95,140.21,15358.0,138.6659,138.6659,138.3792,138.6363,15358.0
2024-12-06 15:00:00,140.2,140.34,140.11,140.25,11433.0,138.6264,138.7648,138.5374,138.6758,11433.0
2024-12-06 15:30:00,140.2,140.59,140.13,140.45,84566.0,138.6264,139.012,138.5572,138.8736,84566.0
2024-12-09 09:30:00,140.66,141.67,140.66,141.03,13436.0,139.0812,140.0799,139.0812,139.4471,13436.0
2024-12-09 10:00:00,140.9,141.24,140.67,140.98,37925.0,139.3185,139.6547,139.0911,139.3976,37925.0
2024-12-09 10:30:00,141.0,141.09,140.49,140.83,10806.0,139.4174,139.5064,138.9131,139.2493,10806.0
2024-12-09 11:00:00,140.79,140.83,140.36,140.64,13994.0,139.2098,139.2493,138.7846,139.0615,13994.0
2024-12-09 11:30:00,140.6,140.64,140.22,140.59,12617.0,139.0219,139.0615,138.6462,139.012,12617.0
2024-12-09 12:00:00,140.53,140.54,140.12,140.33,11228.0,138.9527,138.9626,138.5473,138.7549,11228.0
2024-12-09 12:30:00,140.32,140.78,140.12,140.76,8885.0,138.745,139.1999,138.5473,139.1801,8885.0
2024-12-09 13:00:00,140.75,141.13,140.67,141.11,19711.0,139.1702,139.546,139.0911,139.5262,19711.0
2024-12-09 13:30:00,141.13,141.45,140.99,141.34,20896.0,139.546,139.8624,139.4075,139.7536,20896.0
2024-12-09 14:00:00,141.31,141.77,141.14,141.63,17093.0,139.7239,140.1788,139.5558,140.0403,17093.0
2024-12-09 14:30:00,141.63,141.63,141.29,141.31,17008.0,140.0403,140.0403,139.7042,139.7239,17008.0
2024-12-09 15:00:00,141.34,141.53,141.23,141.52,30030.0,139.7536,139.9415,139.6448,139.9316,30030.0
2024-12-09 15:30:00,141.54,141.68,141.06,141.43,166861.0,139.9514,140.0898,139.4767,139.8426,166861.0
2024-12-10 09:30:00,140.85,140.85,138.85,139.99,19091.0,139.2691,139.2691,137.2915,138.4187,19091.0
2024-12-10 10:00:00,140.0,140.15,139.3,139.79,29013.0,138.4286,138.577,137.7365,138.221,29013.0
2024-12-10 10:30:00,139.87,140.32,139.82,140.3,11415.0,138.3001,138.745,138.2507,138.7253,11415.0
2024-12-10 11:00:00,140.31,141.3,140.31,141.25,30308.0,138.7352,139.714,138.7352,139.6646,30308.0
2024-12-10 11:30:00,141.31,141.76,141.02,141.37,42601.0,139.7239,140.1689,139.4372,139.7833,42601.0
2024-12-10 12:00:00,141.37,141.81,141.2,141.35,12589.0,139.7833,140.2183,139.6152,139.7635,12589.0
2024-12-10 12:30:00,141.39,141.58,141.09,141.09,8978.0,139.803,139.9909,139.5064,139.5064,8978.0
2024-12-10 13:00:00,141.11,141.4,141.09,141.29,7261.0,139.5262,139.8129,139.5064,139.7042,7261.0
2024-12-10 13:30:00,141.28,141.83,141.23,141.78,11314.0,139.6943,140.2381,139.6448,140.1887,11314.0
2024-12-10 14:00:00,141.79,141.8,140.88,141.04,32976.0,140.1985,140.2084,139.2988,139.457,32976.0
2024-12-10 14:30:00,140.98,141.21,140.97,141.0,21405.0,139.3976,139.6251,139.3878,139.4174,21405.0
2024-12-10 15:00:00,141.01,141.07,140.52,140.56,11312.0,139.4273,139.4866,138.9428,138.9824,11312.0
2024-12-10 15:30:00,140.48,140.67,140.22,140.55,72694.0,138.9032,139.0911,138.6462,138.9725,72694.0
2024-12-11 09:30:00,141.55,141.89,140.87,140.98,16102.0,139.9612,140.2974,139.2889,139.3976,16102.0
2024-12-11 10:00:00,141.06,141.07,140.39,140.48,16108.0,139.4767,139.4866,138.8143,138.9032,16108.0
2024-12-11 10:30:00,140.68,140.68,140.23,140.33,12906.0,139.101,139.101,138.6561,138.7549,12906.0
2024-12-11 11:00:00,140.38,140.95,140.27,140.81,13899.0,138.8044,139.368,138.6956,139.2295,13899.0
2024-12-11 11:30:00,140.86,141.24,140.8,141.0,14000.0,139.279,139.6547,139.2197,139.4174,14000.0
2024-12-11 12:00:00,140.91,140.91,140.52,140.55,7128.0,139.3284,139.3284,138.9428,138.9725,7128.0
2024-12-11 12:30:00,140.58,140.79,140.55,140.76,4227.0,139.0021,139.2098,138.9725,139.1801,4227.0
2024-12-11 13:00:00,140.83,140.9,140.64,140.87,6148.0,139.2493,139.3185,139.0615,139.2889,6148.0
2024-12-11 13:30:00,140.93,140.99,140.44,140.5,11943.0,139.3482,139.4075,138.8637,138.923,11943.0
2024-12-11 14:00:00,140.48,140.65,140.41,140.58,8568.0,138.9032,139.0713,138.834,139.0021,8568.0
2024-12-11 14:30:00,140.61,140.69,140.51,140.56,24831.0,139.0318,139.1109,138.9329,138.9824,24831.0
2024-12-11 15:00:00,140.54,140.63,140.37,140.48,17359.0,138.9626,139.0516,138.7945,138.9032,17359.0
2024-12-11 15:30:00,140.44,140.6,140.17,140.44,75980.0,138.8637,139.0219,138.5967,138.8637,75980.0
2024-12-12 09:30:00,140.24,140.39,139.72,140.02,19904.0,138.6659,138.8143,138.1518,138.4484,19904.0
2024-12-12 10:00:00,140.15,140.57,139.88,140.12,17481.0,138.577,138.9922,138.31,138.5473,17481.0
2024-12-12 10:30:00,140.01,140.46,139.8,140.4,16969.0,138.4385,138.8835,138.2309,138.8241,16969.0
2024-12-12 11:00:00,140.31,140.39,140.0,140.39,13405.0,138.7352,138.8143,138.4286,138.8143,13405.0
2024-12-12 11:30:00,140.3,140.44,139.66,139.67,18507.0,138.7253,138.8637,138.0925,138.1023,18507.0
2024-12-12 12:00:00,139.58,139.61,139.01,139.4,27210.0,138.0134,138.043,137.4497,137.8354,27210.0
2024-12-12 12:30:00,139.4,139.75,139.07,139.27,42652.0,137.8354,138.1814,137.5091,137.7068,42652.0
2024-12-12 13:00:00,139.29,139.52,139.26,139.39,10962.0,137.7266,137.954,137.6969,137.8255,10962.0
2024-12-12 13:30:00,139.32,139.38,139.01,139.28,7291.0,137.7563,137.8156,137.4497,137.7167,7291.0
2024-12-12 14:00:00,139.22,139.47,139.16,139.17,10587.0,137.6574,137.9046,137.5981,137.608,10587.0
2024-12-12 14:30:00,139.28,139.46,139.25,139.44,9445.0,137.7167,137.8947,137.6871,137.8749,9445.0
2024-12-12 15:00:00,139.45,139.78,139.39,139.74,11040.0,137.8848,138.2111,137.8255,138.1716,11040.0
2024-12-12 15:30:00,139.69,139.73,139.02,139.23,78053.0,138.1221,138.1617,137.4596,137.6673,78053.0
2024-12-13 09:30:00,138.37,139.15,137.7,138.62,18755.0,136.8169,137.5882,136.1545,137.0641,18755.0
2024-12-13 10:00:00,138.47,139.27,138.41,139.19,10356.0,136.9158,137.7068,136.8565,137.6277,10356.0
2024-12-13 10:30:00,139.19,139.37,138.76,139.37,24675.0,137.6277,137.8057,137.2026,137.8057,24675.0
2024-12-13 11:00:00,139.35,139.67,139.11,139.67,4740.0,137.7859,138.1023,137.5486,138.1023,4740.0
2024-12-13 11:30:00,139.67,139.67,139.26,139.33,7750.0,138.1023,138.1023,137.6969,137.7662,7750.0
2024-12-13 12:00:00,139.24,139.24,138.9,139.06,7695.0,137.6772,137.6772,137.341,137.4992,7695.0
2024-12-13 12:30:00,139.24,139.25,138.82,138.98,7210.0,137.6772,137.6871,137.2619,137.4201,7210.0
2024-12-13 13:00:00,138.97,138.97,138.0,138.68,15164.0,137.4102,137.4102,136.4511,137.1235,15164.0
2024-12-13 13:30:00,138.68,138.78,138.45,138.46,5279.0,137.1235,137.2223,136.896,136.9059,5279.0
2024-12-13 14:00:00,138.47,138.67,138.29,138.53,10568.0,136.9158,137.1136,136.7378,136.9751,10568.0
2024-12-13 14:30:00,138.54,138.82,138.43,138.62,24247.0,136.985,137.2619,136.8763,137.0641,24247.0
2024-12-13 15:00:00,138.64,138.78,138.53,138.56,12798.0,137.0839,137.2223,136.9751,137.0048,12798.0
2024-12-13 15:30:00,138.55,138.9,138.55,138.77,56798.0,136.9949,137.341,136.9949,137.2124,56798.0
2024-12-16 09:30:00,138.69,139.12,138.1,138.68,15464.0,137.1333,137.5585,136.55,137.1235,15464.0
2024-12-16 10:00:00,138.69,138.96,138.22,138.61,17486.0,137.1333,137.4003,136.6686,137.0542,17486.0
2024-12-16 10:30:00,138.61,139.34,138.47,138.49,19325.0,137.0542,137.776,136.9158,136.9356,19325.0
2024-12-16 11:00:00,138.37,138.59,138.22,138.28,11986.0,136.8169,137.0345,136.6686,136.7279,11986.0
2024-12-16 11:30:00,138.28,138.29,137.58,138.1,40602.0,136.7279,136.7378,136.0358,136.55,40602.0
2024-12-16 12:00:00,138.1,138.36,138.04,138.34,12551.0,136.55,136.807,136.4906,136.7873,12551.0
2024-12-16 12:30:00,138.39,138.5,138.29,138.5,6301.0,136.8367,136.9455,136.7378,136.9455,6301.0
2024-12-16 13:00:00,138.64,138.81,138.53,138.78,11157.0,137.0839,137.252,136.9751,137.2223,11157.0
2024-12-16 13:30:00,138.75,139.03,138.75,138.91,10090.0,137.1927,137.4695,137.1927,137.3509,10090.0
2024-12-16 14:00:00,138.87,138.91,138.26,138.4,14482.0,137.3113,137.3509,136.7082,136.8466,14482.0
2024-12-16 14:30:00,138.4,138.49,138.14,138.31,14272.0,136.8466,136.9356,136.5895,136.7576,14272.0
2024-12-16 15:00:00,138.25,138.37,137.8,137.8,18533.0,136.6983,136.8169,136.2533,136.2533,18533.0
2024-12-16 15:30:00,137.78,137.94,137.35,137.5,74428.0,136.2336,136.3918,135.8084,135.9567,74428.0
2024-12-17 09:30:00,136.27,137.31,135.59,137.24,12282.0,135.2138,136.2458,134.5391,136.1763,12282.0
2024-12-17 10:00:00,136.86,136.86,135.87,136.0,18062.0,135.7993,135.7993,134.8169,134.9459,18062.0
2024-12-17 10:30:00,136.19,136.36,135.61,136.12,8090.0,135.1345,135.3031,134.5589,135.065,8090.0
2024-12-17 11:00:00,136.09,136.51,135.93,136.17,6722.0,135.0352,135.452,134.8765,135.1146,6722.0
2024-12-17 11:30:00,136.19,136.61,136.08,136.46,37387.0,135.1345,135.5512,135.0253,135.4024,37387.0
2024-12-17 12:00:00,136.52,136.67,136.16,136.26,9296.0,135.4619,135.6107,135.1047,135.2039,9296.0
2024-12-17 12:30:00,136.2,136.52,136.2,136.43,19406.0,135.1444,135.4619,135.1444,135.3726,19406.0
2024-12-17 13:00:00,136.52,137.18,136.24,136.9,23523.0,135.4619,136.1168,135.1841,135.8389,23523.0
2024-12-17 13:30:00,136.9,137.18,136.82,137.18,16010.0,135.8389,136.1168,135.7596,136.1168,16010.0
2024-12-17 14:00:00,137.15,137.27,136.85,137.01,37078.0,136.087,136.2061,135.7893,135.9481,37078.0
2024-12-17 14:30:00,136.95,137.04,136.58,136.68,38984.0,135.8886,135.9779,135.5214,135.6207,38984.0
2024-12-17 15:00:00,136.66,136.85,136.56,136.71,32069.0,135.6008,135.7893,135.5016,135.6504,32069.0
2024-12-17 15:30:00,136.69,137.03,136.59,136.64,150871.0,135.6306,135.9679,135.5314,135.581,150871.0
2024-12-18 09:30:00,137.03,138.41,136.82,137.14,12712.0,135.9679,137.3372,135.7596,136.0771,12712.0
2024-12-18 10:00:00,137.13,137.39,136.54,136.64,20423.0,136.0672,136.3251,135.4817,135.581,20423.0
2024-12-18 10:30:00,136.68,137.21,136.68,136.8,15318.0,135.6207,136.1465,135.6207,135.7397,15318.0
2024-12-18 11:00:00,136.81,136.91,136.69,136.75,22507.0,135.7496,135.8489,135.6306,135.6901,22507.0
2024-12-18 11:30:00,136.8,136.89,136.67,136.8,28787.0,135.7397,135.829,135.6107,135.7397,28787.0
2024-12-18 12:00:00,136.79,137.0,136.59,136.83,13581.0,135.7298,135.9382,135.5314,135.7695,13581.0
2024-12-18 12:30:00,136.75,136.92,136.38,136.59,12939.0,135.6901,135.8588,135.323,135.5314,12939.0
2024-12-18 13:00:00,136.63,136.63,136.16,136.3,7037.0,135.571,135.571,135.1047,135.2436,7037.0
2024-12-18 13:30:00,136.3,136.42,136.18,136.24,5451.0,135.2436,135.3627,135.1245,135.1841,5451.0
2024-12-18 14:00:00,136.2,136.44,134.32,134.72,107852.0,135.1444,135.3825,133.2789,133.6758,107852.0
2024-12-18 14:30:00,134.79,135.0,133.85,133.85,46983.0,133.7453,133.9537,132.8126,132.8126,46983.0
2024-12-18 15:00:00,133.94,134.3,133.44,133.56,33893.0,132.9019,133.2591,132.4058,132.5248,33893.0
2024-12-18 15:30:00,133.56,133.78,132.36,132.43,136301.0,132.5248,132.7431,131.3341,131.4036,136301.0
2024-12-19 09:30:00,132.66,133.58,132.66,133.02,96040.0,131.6318,132.5447,131.6318,131.989,96040.0
2024-12-19 10:00:00,133.04,133.04,131.45,131.45,130720.0,132.0089,132.0089,130.4312,130.4312,130720.0
2024-12-19 10:30:00,131.5,131.61,130.82,130.85,51873.0,130.4808,130.5899,129.8061,129.8358,51873.0
2024-12-19 11:00:00,130.85,131.09,130.54,130.94,15459.0,129.8358,130.074,129.5282,129.9251,15459.0
2024-12-19 11:30:00,130.94,131.33,130.73,130.89,15772.0,129.9251,130.3121,129.7168,129.8755,15772.0
2024-12-19 12:00:00,130.93,131.06,130.59,130.84,29849.0,129.9152,130.0442,129.5779,129.8259,29849.0
2024-12-19 12:30:00,130.66,130.83,130.52,130.65,32090.0,129.6473,129.816,129.5084,129.6374,32090.0
2024-12-19 13:00:00,130.65,130.94,130.54,130.93,18603.0,129.6374,129.9251,129.5282,129.9152,18603.0
2024-12-19 13:30:00,130.93,131.26,130.86,131.26,12693.0,129.9152,130.2427,129.8458,130.2427,12693.0
2024-12-19 14:00:00,131.33,131.33,130.96,131.23,13143.0,130.3121,130.3121,129.945,130.2129,13143.0
2024-12-19 14:30:00,131.16,131.34,131.06,131.12,24928.0,130.1434,130.322,130.0442,130.1037,24928.0
2024-12-19 15:00:00,131.02,131.36,131.0,131.31,23321.0,130.0045,130.3419,129.9847,130.2923,23321.0
2024-12-19 15:30:00,131.27,131.32,130.5,130.64,152639.0,130.2526,130.3022,129.4886,129.6275,152639.0
2024-12-20 09:30:00,130.15,131.88,130.15,130.62,83301.0,129.1413,130.8579,129.1413,129.6076,83301.0
2024-12-20 10:00:00,130.68,130.85,130.26,130.55,23119.0,129.6672,129.8358,129.2504,129.5382,23119.0
2024-12-20 10:30:00,130.74,131.29,130.7,131.09,12403.0,129.7267,130.2724,129.687,130.074,12403.0
2024-12-20 11:00:00,131.11,131.67,131.1,131.53,18506.0,130.0938,130.6495,130.0839,130.5106,18506.0
2024-12-20 11:30:00,131.45,132.39,131.44,132.24,18866.0,130.4312,131.3639,130.4213,131.2151,18866.0
2024-12-20 12:00:00,132.18,132.27,131.96,132.21,12620.0,131.1555,131.2448,130.9372,131.1853,12620.0
2024-12-20 12:30:00,132.25,132.25,131.71,132.09,14778.0,131.225,131.225,130.6892,131.0662,14778.0
2024-12-20 13:00:00,132.1,132.24,131.57,131.57,19723.0,131.0762,131.2151,130.5503,130.5503,19723.0
2024-12-20 13:30:00,131.69,131.79,131.45,131.46,14806.0,130.6693,130.7686,130.4312,130.4411,14806.0
2024-12-20 14:00:00,131.62,132.02,131.47,132.02,21426.0,130.5999,130.9968,130.451,130.9968,21426.0
2024-12-20 14:30:00,132.02,132.21,131.86,131.93,34098.0,130.9968,131.1853,130.838,130.9075,34098.0
2024-12-20 15:00:00,131.88,132.23,131.8,132.12,27096.0,130.8579,131.2051,130.7785,131.096,27096.0
2024-12-20 15:30:00,132.17,132.72,131.84,132.19,154096.0,131.1456,131.6913,130.8182,131.1655,154096.0
2024-12-23 09:30:00,131.48,131.63,131.01,131.26,10671.0,130.461,130.6098,129.9946,130.2427,10671.0
2024-12-23 10:00:00,131.44,131.55,131.13,131.55,10958.0,130.4213,130.5304,130.1137,130.5304,10958.0
2024-12-23 10:30:00,131.52,131.64,130.89,131.12,6029.0,130.5006,130.6197,129.8755,130.1037,6029.0
2024-12-23 11:00:00,131.14,131.26,130.99,131.22,4456.0,130.1236,130.2427,129.9748,130.203,4456.0
2024-12-23 11:30:00,131.22,131.63,131.06,131.63,6516.0,130.203,130.6098,130.0442,130.6098,6516.0
2024-12-23 12:00:00,131.66,131.66,131.35,131.53,5194.0,130.6396,130.6396,130.332,130.5106,5194.0
2024-12-23 12:30:00,131.53,131.6,131.34,131.6,8473.0,130.5106,130.58,130.322,130.58,8473.0
2024-12-23 13:00:00,131.55,131.75,131.52,131.75,9778.0,130.5304,130.7289,130.5006,130.7289,9778.0
2024-12-23 13:30:00,131.71,131.95,131.56,131.9,14226.0,130.6892,130.9273,130.5403,130.8777,14226.0
2024-12-23 14:00:00,131.89,131.93,131.77,131.91,8521.0,130.8678,130.9075,130.7487,130.8876,8521.0
2024-12-23 14:30:00,131.87,132.06,131.83,131.94,12564.0,130.8479,131.0365,130.8082,130.9174,12564.0
2024-12-23 15:00:00,131.93,132.12,131.78,131.92,17052.0,130.9075,131.096,130.7586,130.8975,17052.0
2024-12-23 15:30:00,131.92,132.55,131.77,132.19,84254.0,130.8975,131.5227,130.7487,131.1655,84254.0
2024-12-24 09:30:00,131.74,132.26,131.39,132.08,16444.0,130.7189,131.2349,130.3717,131.0563,16444.0
2024-12-24 10:00:00,131.97,132.52,131.95,132.43,10017.0,130.9472,131.4929,130.9273,131.4036,10017.0
2024-12-24 10:30:00,132.32,132.47,132.25,132.34,9314.0,131.2944,131.4433,131.225,131.3143,9314.0
2024-12-24 11:00:00,132.43,132.43,131.92,132.07,5508.0,131.4036,131.4036,130.8975,131.0464,5508.0
2024-12-24 11:30:00,132.09,132.49,132.07,132.24,13027.0,131.0662,131.4631,131.0464,131.2151,13027.0
2024-12-24 12:00:00,132.13,132.69,132.13,132.51,15337.0,131.1059,131.6616,131.1059,131.483,15337.0
2024-12-24 12:30:00,132.52,133.13,132.32,132.98,42008.0,131.4929,132.0982,131.2944,131.9493,42008.0
2024-12-26 09:30:00,132.57,132.89,132.02,132.78,6387.0,131.5425,131.86,130.9968,131.7509,6387.0
2024-12-26 10:00:00,132.31,132.9,132.31,132.36,8447.0,131.2845,131.8699,131.2845,131.3341,8447.0
2024-12-26 10:30:00,132.44,132.59,132.23,132.59,10483.0,131.4135,131.5624,131.2051,131.5624,10483.0
2024-12-26 11:00:00,132.66,132.78,132.52,132.56,7965.0,131.6318,131.7509,131.4929,131.5326,7965.0
2024-12-26 11:30:00,132.56,132.84,132.56,132.8,8367.0,131.5326,131.8104,131.5326,131.7707,8367.0
2024-12-26 12:00:00,132.74,132.83,132.47,132.47,4085.0,131.7112,131.8005,131.4433,131.4433,4085.0
2024-12-26 12:30:00,132.55,132.69,132.52,132.52,4310.0,131.5227,131.6616,131.4929,131.4929,4310.0
2024-12-26 13:00:00,132.53,133.02,132.53,133.02,18095.0,131.5028,131.989,131.5028,131.989,18095.0
2024-12-26 13:30:00,133.0,133.0,132.75,132.86,3271.0,131.9692,131.9692,131.7211,131.8303,3271.0
2024-12-26 14:00:00,132.86,133.05,132.8,132.98,8347.0,131.8303,132.0188,131.7707,131.9493,8347.0
2024-12-26 14:30:00,132.97,132.98,132.82,132.93,9938.0,131.9394,131.9493,131.7906,131.8997,9938.0
2024-12-26 15:00:00,132.93,134.0,132.87,133.0,21195.0,131.8997,132.9614,131.8402,131.9692,21195.0
2024-12-26 15:30:00,133.0,133.32,132.78,133.04,52226.0,131.9692,132.2867,131.7509,132.0089,52226.0
2024-12-27 09:30:00,132.0,133.33,132.0,133.1,10814.0,130.9769,132.2966,130.9769,132.0684,10814.0
2024-12-27 10:00:00,133.13,133.17,132.45,132.45,5792.0,132.0982,132.1379,131.4234,131.4234,5792.0
2024-12-27 10:30:00,132.49,132.91,132.33,132.61,10368.0,131.4631,131.8799,131.3044,131.5822,10368.0
2024-12-27 11:00:00,132.47,132.52,132.1,132.32,6029.0,131.4433,131.4929,131.0762,131.2944,6029.0
2024-12-27 11:30:00,132.37,132.68,131.98,132.08,4303.0,131.3441,131.6517,130.9571,131.0563,4303.0
2024-12-27 12:00:00,132.04,132.2,131.83,131.84,5102.0,131.0166,131.1754,130.8082,130.8182,5102.0
2024-12-27 12:30:00,131.88,131.91,131.65,131.82,7720.0,130.8579,130.8876,130.6296,130.7983,7720.0
2024-12-27 13:00:00,131.99,132.15,131.95,131.96,5813.0,130.967,131.1258,130.9273,130.9372,5813.0
2024-12-27 13:30:00,131.94,132.2,131.9,132.16,7538.0,130.9174,131.1754,130.8777,131.1357,7538.0
2024-12-27 14:00:00,132.08,132.38,131.99,132.09,9744.0,131.0563,131.354,130.967,131.0662,9744.0
2024-12-27 14:30:00,132.0,132.33,131.96,132.28,10484.0,130.9769,131.3044,130.9372,131.2548,10484.0
2024-12-27 15:00:00,132.32,132.34,131.5,131.5,41945.0,131.2944,131.3143,130.4808,130.4808,41945.0
2024-12-27 15:30:00,131.49,132.23,131.43,132.03,55096.0,130.4709,131.2051,130.4113,131.0067,55096.0
2024-12-30 09:30:00,131.34,131.42,129.6,129.91,13770.0,130.322,130.4014,128.5955,128.9031,13770.0
2024-12-30 10:00:00,129.97,130.26,129.78,130.13,4583.0,128.9627,129.2504,128.7741,129.1214,4583.0
2024-12-30 10:30:00,130.06,130.52,130.04,130.52,4441.0,129.052,129.5084,129.0321,129.5084,4441.0
2024-12-30 11:00:00,130.64,131.19,130.42,130.86,8327.0,129.6275,130.1732,129.4092,129.8458,8327.0
2024-12-30 11:30:00,131.0,131.44,130.85,131.21,5658.0,129.9847,130.4213,129.8358,130.193,5658.0
2024-12-30 12:00:00,131.17,131.5,131.17,131.33,8118.0,130.1534,130.4808,130.1534,130.3121,8118.0
2024-12-30 12:30:00,131.27,131.41,131.05,131.41,3719.0,130.2526,130.3915,130.0343,130.3915,3719.0
2024-12-30 13:00:00,131.31,131.57,131.15,131.25,4663.0,130.2923,130.5503,130.1335,130.2327,4663.0
2024-12-30 13:30:00,131.34,131.47,131.24,131.47,4379.0,130.322,130.451,130.2228,130.451,4379.0
2024-12-30 14:00:00,131.4,131.4,131.13,131.2,3914.0,130.3816,130.3816,130.1137,130.1831,3914.0
2024-12-30 14:30:00,131.24,131.38,131.24,131.35,5250.0,130.2228,130.3617,130.2228,130.332,5250.0
2024-12-30 15:00:00,131.29,131.37,131.15,131.23,4577.0,130.2724,130.3518,130.1335,130.2129,4577.0
2024-12-30 15:30:00,131.1,131.4,130.93,130.93,33775.0,130.0839,130.3816,129.9152,129.9152,33775.0
2024-12-31 09:30:00,130.94,132.22,130.89,131.09,6249.0,129.9251,131.1952,129.8755,130.074,6249.0
2024-12-31 10:00:00,131.44,131.78,131.16,131.46,8363.0,130.4213,130.7586,130.1434,130.4411,8363.0
2024-12-31 10:30:00,131.48,131.65,131.24,131.25,8045.0,130.461,130.6296,130.2228,130.2327,8045.0
2024-12-31 11:00:00,131.35,131.44,131.06,131.07,6480.0,130.332,130.4213,130.0442,130.0541,6480.0
2024-12-31 11:30:00,131.11,131.14,130.94,131.01,8786.0,130.0938,130.1236,129.9251,129.9946,8786.0
2024-12-31 12:00:00,130.91,130.91,130.47,130.65,8058.0,129.8954,129.8954,129.4588,129.6374,8058.0
2024-12-31 12:30:00,130.56,131.03,130.56,131.03,6101.0,129.5481,130.0144,129.5481,130.0144,6101.0
2024-12-31 13:00:00,131.04,131.13,130.6,130.62,7621.0,130.0244,130.1137,129.5878,129.6076,7621.0
2024-12-31 13:30:00,130.7,131.03,130.69,130.89,5097.0,129.687,130.0144,129.6771,129.8755,5097.0
2024-12-31 14:00:00,130.83,131.1,130.71,130.72,6498.0,129.816,130.0839,129.6969,129.7068,6498.0
2024-12-31 14:30:00,130.7,130.94,130.54,130.92,9717.0,129.687,129.9251,129.5282,129.9053,9717.0
2024-12-31 15:00:00,130.88,130.94,130.64,130.9,8262.0,129.8656,129.9251,129.6275,129.8855,8262.0
2024-12-31 15:30:00,130.91,130.99,130.56,130.69,48759.0,129.8954,129.9748,129.5481,129.6771,48759.0
2025-01-02 09:30:00,131.47,131.88,131.33,131.76,7078.0,130.451,130.8579,130.3121,130.7388,7078.0
2025-01-02 10:00:00,131.63,131.73,130.85,130.93,5048.0,130.6098,130.709,129.8358,129.9152,5048.0
2025-01-02 10:30:00,130.93,131.07,130.65,130.84,4136.0,129.9152,130.0541,129.6374,129.8259,4136.0
2025-01-02 11:00:00,130.74,130.74,130.19,130.28,5989.0,129.7267,129.7267,129.181,129.2703,5989.0
2025-01-02 11:30:00,130.19,130.46,129.85,129.88,16064.0,129.181,129.4489,128.8436,128.8734,16064.0
2025-01-02 12:00:00,129.88,129.96,129.35,129.35,13780.0,128.8734,128.9527,128.3475,128.3475,13780.0
2025-01-02 12:30:00,129.28,129.35,128.89,129.13,24397.0,128.278,128.3475,127.891,128.1292,24397.0
2025-01-02 13:00:00,129.13,129.13,128.48,128.94,10898.0,128.1292,128.1292,127.4842,127.9406,10898.0
2025-01-02 13:30:00,128.71,128.71,128.36,128.53,10927.0,127.7124,127.7124,127.3651,127.5338,10927.0
2025-01-02 14:00:00,128.55,128.83,128.41,128.83,14722.0,127.5537,127.8315,127.4147,127.8315,14722.0
2025-01-02 14:30:00,128.75,128.86,128.42,128.44,12884.0,127.7521,127.8613,127.4247,127.4445,12884.0
2025-01-02 15:00:00,128.47,129.07,128.41,129.03,13488.0,127.4743,128.0696,127.4147,128.0299,13488.0
2025-01-02 15:30:00,129.02,129.12,128.52,128.59,81255.0,128.02,128.1192,127.5239,127.5934,81255.0
2025-01-03 09:30:00,129.07,129.1,128.1,128.55,15723.0,128.0696,128.0994,127.1072,127.5537,15723.0
2025-01-03 10:00:00,128.67,129.53,128.57,129.42,15243.0,127.6727,128.5261,127.5735,128.4169,15243.0
2025-01-03 10:30:00,129.3,129.52,128.8,129.05,21791.0,128.2979,128.5161,127.8017,128.0498,21791.0
2025-01-03 11:00:00,129.13,129.21,128.83,128.91,7270.0,128.1292,128.2085,127.8315,127.9109,7270.0
2025-01-03 11:30:00,128.98,129.42,128.95,129.2,13537.0,127.9803,128.4169,127.9506,128.1986,13537.0
2025-01-03 12:00:00,129.2,129.76,129.2,129.44,11473.0,128.1986,128.7543,128.1986,128.4368,11473.0
2025-01-03 12:30:00,129.46,129.54,129.01,129.35,14939.0,128.4566,128.536,128.0101,128.3475,14939.0
2025-01-03 13:00:00,129.35,129.87,129.35,129.87,9435.0,128.3475,128.8634,128.3475,128.8634,9435.0
2025-01-03 13:30:00,129.96,130.03,129.84,129.9,13189.0,128.9527,129.0222,128.8337,128.8932,13189.0
2025-01-03 14:00:00,129.87,130.05,129.87,130.02,8038.0,128.8634,129.042,128.8634,129.0123,8038.0
2025-01-03 14:30:00,130.0,130.12,129.81,129.92,9268.0,128.9924,129.1115,128.8039,128.913,9268.0
2025-01-03 15:00:00,129.91,130.25,129.82,130.21,19510.0,128.9031,129.2405,128.8138,129.2008,19510.0
2025-01-03 15:30:00,130.18,130.44,130.0,130.25,92649.0,129.171,129.429,128.9924,129.2405,92649.0
2025-01-06 09:30:00,130.41,131.27,129.44,130.78,49536.0,129.3992,130.2526,128.4368,129.7664,49536.0
2025-01-06 10:00:00,130.78,131.22,130.43,130.86,26724.0,129.7664,130.203,129.4191,129.8458,26724.0
2025-01-06 10:30:00,130.8,130.81,130.03,130.03,14757.0,129.7862,129.7961,129.0222,129.0222,14757.0
2025-01-06 11:00:00,130.09,130.66,129.99,130.34,25687.0,129.0817,129.6473,128.9825,129.3298,25687.0
2025-01-06 11:30:00,130.42,130.88,130.38,130.86,18977.0,129.4092,129.8656,129.3695,129.8458,18977.0
2025-01-06 12:00:00,130.86,131.29,130.82,130.91,23437.0,129.8458,130.2724,129.8061,129.8954,23437.0
2025-01-06 12:30:00,130.94,130.99,130.54,130.62,11423.0,129.9251,129.9748,129.5282,129.6076,11423.0
2025-01-06 13:00:00,130.58,130.6,130.27,130.44,12474.0,129.5679,129.5878,129.2603,129.429,12474.0
2025-01-06 13:30:00,130.47,130.47,130.0,130.17,8645.0,129.4588,129.4588,128.9924,129.1611,8645.0
2025-01-06 14:00:00,130.16,130.16,129.86,129.86,8888.0,129.1512,129.1512,128.8535,128.8535,8888.0
2025-01-06 14:30:00,129.81,129.99,129.58,129.63,16169.0,128.8039,128.9825,128.5757,128.6253,16169.0
2025-01-06 15:00:00,129.57,129.57,129.06,129.08,12707.0,128.5658,128.5658,128.0597,128.0796,12707.0
2025-01-06 15:30:00,129.1,129.2,128.64,129.13,113041.0,128.0994,128.1986,127.643,128.1292,113041.0
2025-01-07 09:30:00,129.05,129.51,128.56,129.12,25524.0,128.0498,128.5062,127.5636,128.1192,25524.0
2025-01-07 10:00:00,129.09,129.09,127.42,127.97,50608.0,128.0895,128.0895,126.4324,126.9782,50608.0
2025-01-07 10:30:00,127.94,128.36,127.34,128.14,51997.0,126.9484,127.3651,126.353,127.1468,51997.0
2025-01-07 11:00:00,128.14,128.28,127.62,127.93,15320.0,127.1468,127.2858,126.6309,126.9385,15320.0
2025-01-07 11:30:00,127.95,128.05,127.46,127.47,26285.0,126.9583,127.0575,126.4721,126.482,26285.0
2025-01-07 12:00:00,127.47,128.04,127.46,127.89,22874.0,126.482,127.0476,126.4721,126.8988,22874.0
2025-01-07 12:30:00,127.95,128.0,127.57,127.78,19005.0,126.9583,127.0079,126.5813,126.7896,19005.0
2025-01-07 13:00:00,127.82,127.94,127.65,127.77,14464.0,126.8293,126.9484,126.6606,126.7797,14464.0
2025-01-07 13:30:00,127.81,127.98,127.74,127.98,13794.0,126.8194,126.9881,126.7499,126.9881,13794.0
2025-01-07 14:00:00,127.94,128.02,127.64,127.83,20973.0,126.9484,127.0278,126.6507,126.8392,20973.0
2025-01-07 14:30:00,127.79,127.82,127.45,127.52,27929.0,126.7996,126.8293,126.4622,126.5316,27929.0
2025-01-07 15:00:00,127.52,127.53,127.03,127.16,43784.0,126.5316,126.5416,126.0454,126.1744,43784.0
2025-01-07 15:30:00,127.21,127.42,126.89,127.41,143777.0,126.2241,126.4324,125.9065,126.4225,143777.0
2025-01-08 09:30:00,126.62,127.25,126.33,126.67,21181.0,125.6386,126.2637,125.3509,125.6882,21181.0
2025-01-08 10:00:00,126.63,127.55,126.6,127.22,23309.0,125.6485,126.5614,125.6188,126.234,23309.0
2025-01-08 10:30:00,127.12,128.05,126.9,128.01,32145.0,126.1347,127.0575,125.9165,127.0179,32145.0
2025-01-08 11:00:00,127.96,128.33,127.9,128.07,14293.0,126.9682,127.3354,126.9087,127.0774,14293.0
2025-01-08 11:30:00,128.08,128.63,128.02,128.11,16884.0,127.0873,127.633,127.0278,127.1171,16884.0
2025-01-08 12:00:00,128.07,128.19,127.62,127.93,17262.0,127.0774,127.1965,126.6309,126.9385,17262.0
2025-01-08 12:30:00,127.92,128.37,127.78,128.37,15599.0,126.9285,127.3751,126.7896,127.3751,15599.0
2025-01-08 13:00:00,128.29,128.64,128.05,128.28,18185.0,127.2957,127.643,127.0575,127.2858,18185.0
2025-01-08 13:30:00,128.21,128.29,127.95,128.09,18914.0,127.2163,127.2957,126.9583,127.0972,18914.0
2025-01-08 14:00:00,128.04,128.41,127.99,128.4,37736.0,127.0476,127.4147,126.998,127.4048,37736.0
2025-01-08 14:30:00,128.38,128.6,128.28,128.5,19676.0,127.385,127.6033,127.2858,127.5041,19676.0
2025-01-08 15:00:00,128.54,128.77,128.43,128.59,31012.0,127.5437,127.772,127.4346,127.5934,31012.0
2025-01-08 15:30:00,128.59,128.76,128.26,128.41,115326.0,127.5934,127.762,127.2659,127.4147,115326.0
2025-01-10 09:30:00,127.12,128.0,127.1,127.77,29872.0,126.1347,127.0079,126.1149,126.7797,29872.0
2025-01-10 10:00:00,127.9,127.9,126.49,126.64,44175.0,126.9087,126.9087,125.5096,125.6585,44175.0
2025-01-10 10:30:00,126.62,127.1,126.52,126.96,13182.0,125.6386,126.1149,125.5394,125.976,13182.0
2025-01-10 11:00:00,126.83,126.84,126.44,126.44,12350.0,125.847,125.8569,125.46,125.46,12350.0
2025-01-10 11:30:00,126.36,126.56,126.09,126.09,8182.0,125.3806,125.5791,125.1127,125.1127,8182.0
2025-01-10 12:00:00,126.06,126.49,126.03,126.2,25271.0,125.083,125.5096,125.0532,125.2219,25271.0
2025-01-10 12:30:00,126.26,126.63,126.26,126.48,20553.0,125.2814,125.6485,125.2814,125.4997,20553.0
2025-01-10 13:00:00,126.47,126.7,126.42,126.57,20641.0,125.4898,125.718,125.4402,125.589,20641.0
2025-01-10 13:30:00,126.51,126.75,126.3,126.62,22315.0,125.5295,125.7676,125.3211,125.6386,22315.0
2025-01-10 14:00:00,126.62,126.62,126.33,126.59,20158.0,125.6386,125.6386,125.3509,125.6089,20158.0
2025-01-10 14:30:00,126.55,126.65,126.32,126.4,14430.0,125.5692,125.6684,125.3409,125.4203,14430.0
2025-01-10 15:00:00,126.39,126.39,126.03,126.25,18947.0,125.4104,125.4104,125.0532,125.2715,18947.0
2025-01-10 15:30:00,126.24,126.42,126.11,126.2,111671.0,125.2616,125.4402,125.1326,125.2219,111671.0
2025-01-13 09:30:00,125.72,127.0,125.26,126.86,71098.0,124.7456,126.0157,124.2892,125.8768,71098.0
2025-01-13 10:00:00,126.85,127.29,126.64,126.94,34657.0,125.8668,126.3034,125.6585,125.9561,34657.0
2025-01-13 10:30:00,126.81,127.19,126.76,127.19,20954.0,125.8272,126.2042,125.7775,126.2042,20954.0
2025-01-13 11:00:00,127.19,127.29,126.78,126.9,17246.0,126.2042,126.3034,125.7974,125.9165,17246.0
2025-01-13 11:30:00,126.89,127.07,126.76,126.86,15507.0,125.9065,126.0851,125.7775,125.8768,15507.0
2025-01-13 12:00:00,126.87,127.28,126.78,126.87,33395.0,125.8867,126.2935,125.7974,125.8867,33395.0
2025-01-13 12:30:00,126.85,127.05,126.75,127.05,11295.0,125.8668,126.0653,125.7676,126.0653,11295.0
2025-01-13 13:00:00,127.05,127.11,126.93,127.08,10649.0,126.0653,126.1248,125.9462,126.0951,10649.0
2025-01-13 13:30:00,127.11,127.32,126.9,127.27,26491.0,126.1248,126.3332,125.9165,126.2836,26491.0
2025-01-13 14:00:00,127.27,127.81,127.21,127.77,18657.0,126.2836,126.8194,126.2241,126.7797,18657.0
2025-01-13 14:30:00,127.78,127.97,127.55,127.85,15750.0,126.7896,126.9782,126.5614,126.8591,15750.0
2025-01-13 15:00:00,127.73,127.97,127.68,127.73,20727.0,126.74,126.9782,126.6904,126.74,20727.0
2025-01-13 15:30:00,127.68,128.3,127.54,128.26,93968.0,126.6904,127.3056,126.5515,127.2659,93968.0
2025-01-14 09:30:00,128.87,129.78,128.78,129.3,16238.0,127.8712,128.7741,127.7819,128.2979,16238.0
2025-01-14 10:00:00,129.37,129.69,129.25,129.36,15508.0,128.3673,128.6848,128.2482,128.3574,15508.0
2025-01-14 10:30:00,129.38,129.72,129.31,129.45,8530.0,128.3772,128.7146,128.3078,128.4467,8530.0
2025-01-14 11:00:00,129.45,129.45,128.57,128.94,13256.0,128.4467,128.4467,127.5735,127.9406,13256.0
2025-01-14 11:30:00,128.96,129.03,128.47,128.51,7447.0,127.9605,128.0299,127.4743,127.514,7447.0
2025-01-14 12:00:00,128.53,128.91,128.51,128.91,6906.0,127.5338,127.9109,127.514,127.9109,6906.0
2025-01-14 12:30:00,128.81,129.16,128.65,129.15,6837.0,127.8116,128.1589,127.6529,128.149,6837.0
2025-01-14 13:00:00,129.14,129.64,129.11,129.64,4597.0,128.1391,128.6352,128.1093,128.6352,4597.0
2025-01-14 13:30:00,129.62,129.97,129.54,129.83,7045.0,128.6154,128.9627,128.536,128.8237,7045.0
2025-01-14 14:00:00,129.81,130.0,129.72,129.86,14005.0,128.8039,128.9924,128.7146,128.8535,14005.0
2025-01-14 14:30:00,129.8,130.12,129.42,129.43,16308.0,128.794,129.1115,128.4169,128.4268,16308.0
2025-01-14 15:00:00,129.54,130.01,129.37,130.01,9550.0,128.536,129.0023,128.3673,129.0023,9550.0
2025-01-14 15:30:00,130.01,130.07,129.65,129.83,46644.0,129.0023,129.0619,128.6451,128.8237,46644.0
2025-01-15 09:30:00,132.51,132.93,131.28,131.84,34748.0,131.483,131.8997,130.2625,130.8182,34748.0
2025-01-15 10:00:00,131.81,131.81,131.14,131.31,10886.0,130.7884,130.7884,130.1236,130.2923,10886.0
2025-01-15 10:30:00,131.36,131.36,130.19,130.36,12685.0,130.3419,130.3419,129.181,129.3496,12685.0
2025-01-15 11:00:00,130.49,130.82,130.18,130.34,6451.0,129.4786,129.8061,129.171,129.3298,6451.0
2025-01-15 11:30:00,130.25,130.39,129.92,130.39,11016.0,129.2405,129.3794,128.913,129.3794,11016.0
2025-01-15 12:00:00,130.38,130.46,130.02,130.16,6364.0,129.3695,129.4489,129.0123,129.1512,6364.0
2025-01-15 12:30:00,130.19,130.33,130.13,130.24,10756.0,129.181,129.3199,129.1214,129.2306,10756.0
2025-01-15 13:00:00,130.22,130.28,129.97,130.28,9631.0,129.2107,129.2703,128.9627,129.2703,9631.0
2025-01-15 13:30:00,130.28,130.32,129.95,130.08,8070.0,129.2703,129.3099,128.9428,129.0718,8070.0
2025-01-15 14:00:00,130.13,130.45,130.04,130.34,6040.0,129.1214,129.4389,129.0321,129.3298,6040.0
2025-01-15 14:30:00,130.34,130.85,130.33,130.47,9280.0,129.3298,129.8358,129.3199,129.4588,9280.0
2025-01-15 15:00:00,130.53,130.54,130.28,130.43,9926.0,129.5183,129.5282,129.2703,129.4191,9926.0
2025-01-15 15:30:00,130.44,131.17,130.38,130.91,151563.0,129.429,130.1534,129.3695,129.8954,151563.0
2025-01-16 09:30:00,130.7,131.98,130.7,130.9,26889.0,129.687,130.9571,129.687,129.8855,26889.0
2025-01-16 10:00:00,130.96,131.81,130.62,131.81,9683.0,129.945,130.7884,129.6076,130.7884,9683.0
2025-01-16 10:30:00,131.73,132.02,131.53,131.83,40340.0,130.709,130.9968,130.5106,130.8082,40340.0
2025-01-16 11:00:00,131.91,132.74,131.78,132.74,12086.0,130.8876,131.7112,130.7586,131.7112,12086.0
2025-01-16 11:30:00,132.73,132.85,132.42,132.71,8476.0,131.7013,131.8203,131.3937,131.6814,8476.0
2025-01-16 12:00:00,132.71,132.78,132.23,132.3,36168.0,131.6814,131.7509,131.2051,131.2746,36168.0
2025-01-16 12:30:00,132.31,132.37,131.8,131.91,11859.0,131.2845,131.3441,130.7785,130.8876,11859.0
2025-01-16 13:00:00,131.84,132.18,131.83,132.05,14719.0,130.8182,131.1555,130.8082,131.0265,14719.0
2025-01-16 13:30:00,132.05,132.48,131.94,132.38,28787.0,131.0265,131.4532,130.9174,131.354,28787.0
2025-01-16 14:00:00,132.39,132.44,132.16,132.21,16211.0,131.3639,131.4135,131.1357,131.1853,16211.0
2025-01-16 14:30:00,132.22,132.42,132.0,132.4,12366.0,131.1952,131.3937,130.9769,131.3738,12366.0
2025-01-16 15:00:00,132.4,132.8,132.35,132.37,19556.0,131.3738,131.7707,131.3242,131.3441,19556.0
2025-01-16 15:30:00,132.37,132.75,132.34,132.62,50435.0,131.3441,131.7211,131.3143,131.5921,50435.0
2025-01-17 09:30:00,133.58,133.87,132.58,132.74,75982.0,132.5447,132.8324,131.5524,131.7112,75982.0
2025-01-17 10:00:00,132.82,133.5,132.69,133.5,25756.0,131.7906,132.4653,131.6616,132.4653,25756.0
2025-01-17 10:30:00,133.52,134.02,133.41,133.77,11789.0,132.4851,132.9813,132.376,132.7332,11789.0
2025-01-17 11:00:00,133.77,133.99,133.58,133.58,10420.0,132.7332,132.9515,132.5447,132.5447,10420.0
2025-01-17 11:30:00,133.66,133.96,133.62,133.9,7748.0,132.6241,132.9217,132.5844,132.8622,7748.0
2025-01-17 12:00:00,133.9,134.03,133.63,133.89,7277.0,132.8622,132.9912,132.5943,132.8523,7277.0
2025-01-17 12:30:00,133.89,134.08,133.8,133.88,8979.0,132.8523,133.0408,132.763,132.8424,8979.0
2025-01-17 13:00:00,133.88,133.88,133.67,133.78,7703.0,132.8424,132.8424,132.634,132.7431,7703.0
2025-01-17 13:30:00,133.74,133.89,133.62,133.68,7662.0,132.7034,132.8523,132.5844,132.6439,7662.0
2025-01-17 14:00:00,133.68,133.74,133.38,133.38,26361.0,132.6439,132.7034,132.3462,132.3462,26361.0
2025-01-17 14:30:00,133.38,133.65,133.33,133.39,10596.0,132.3462,132.6141,132.2966,132.3562,10596.0
2025-01-17 15:00:00,133.4,133.51,133.28,133.4,15561.0,132.3661,132.4752,132.247,132.3661,15561.0
2025-01-17 15:30:00,133.44,133.75,133.37,133.63,70129.0,132.4058,132.7134,132.3363,132.5943,70129.0
2025-01-21 09:30:00,134.67,136.28,134.67,135.65,31405.0,133.6262,135.2238,133.6262,134.5986,31405.0
2025-01-21 10:00:00,135.67,135.67,135.07,135.19,10263.0,134.6185,134.6185,134.0231,134.1422,10263.0
2025-01-21 10:30:00,135.21,135.21,134.71,134.91,14487.0,134.162,134.162,133.6659,133.8644,14487.0
2025-01-21 11:00:00,134.85,134.99,134.51,134.86,22455.0,133.8048,133.9438,133.4675,133.8148,22455.0
2025-01-21 11:30:00,134.92,135.15,134.81,134.87,16156.0,133.8743,134.1025,133.7651,133.8247,16156.0
2025-01-21 12:00:00,134.88,135.42,134.85,135.42,18773.0,133.8346,134.3704,133.8048,134.3704,18773.0
2025-01-21 12:30:00,135.44,135.54,135.09,135.1,23805.0,134.3903,134.4895,134.043,134.0529,23805.0
2025-01-21 13:00:00,135.11,135.19,134.86,135.14,14349.0,134.0628,134.1422,133.8148,134.0926,14349.0
2025-01-21 13:30:00,135.07,135.07,134.52,134.84,9653.0,134.0231,134.0231,133.4774,133.7949,9653.0
2025-01-21 14:00:00,134.82,134.89,134.56,134.75,18739.0,133.7751,133.8445,133.5171,133.7056,18739.0
2025-01-21 14:30:00,134.68,134.81,134.47,134.67,21666.0,133.6362,133.7651,133.4278,133.6262,21666.0
2025-01-21 15:00:00,134.68,134.74,134.5,134.67,16287.0,133.6362,133.6957,133.4575,133.6262,16287.0
2025-01-21 15:30:00,134.64,135.14,134.64,135.07,67366.0,133.5965,134.0926,133.5965,134.0231,67366.0
2025-01-22 09:30:00,134.48,135.3,133.65,134.45,72808.0,133.4377,134.2513,132.6141,133.4079,72808.0
2025-01-22 10:00:00,134.22,134.77,134.02,134.31,25240.0,133.1797,133.7255,132.9813,133.269,25240.0
2025-01-22 10:30:00,134.3,134.31,132.99,133.02,33916.0,133.2591,133.269,131.9593,131.989,33916.0
2025-01-22 11:00:00,133.0,133.23,132.9,133.15,30902.0,131.9692,132.1974,131.8699,132.118,30902.0
2025-01-22 11:30:00,133.15,133.15,132.71,132.72,13458.0,132.118,132.118,131.6814,131.6913,13458.0
2025-01-22 12:00:00,132.73,132.78,132.47,132.48,20220.0,131.7013,131.7509,131.4433,131.4532,20220.0
2025-01-22 12:30:00,132.43,132.68,132.43,132.53,11356.0,131.4036,131.6517,131.4036,131.5028,11356.0
2025-01-22 13:00:00,132.46,132.77,132.43,132.59,10369.0,131.4334,131.741,131.4036,131.5624,10369.0
2025-01-22 13:30:00,132.58,132.89,132.58,132.7,11688.0,131.5524,131.86,131.5524,131.6715,11688.0
2025-01-22 14:00:00,132.65,132.65,132.4,132.47,17348.0,131.6219,131.6219,131.3738,131.4433,17348.0
2025-01-22 14:30:00,132.42,132.84,132.39,132.47,39188.0,131.3937,131.8104,131.3639,131.4433,39188.0
2025-01-22 15:00:00,132.47,132.69,132.43,132.51,37331.0,131.4433,131.6616,131.4036,131.483,37331.0
2025-01-22 15:30:00,132.5,132.51,131.73,132.18,137212.0,131.473,131.483,130.709,131.1555,137212.0
2025-01-23 09:30:00,132.39,133.23,131.37,132.38,22099.0,131.3639,132.1974,130.3518,131.354,22099.0
2025-01-23 10:00:00,132.37,133.19,132.17,132.28,23534.0,131.3441,132.1577,131.1456,131.2548,23534.0
2025-01-23 10:30:00,132.24,132.45,132.03,132.16,33288.0,131.2151,131.4234,131.0067,131.1357,33288.0
2025-01-23 11:00:00,132.19,132.4,131.99,132.06,26096.0,131.1655,131.3738,130.967,131.0365,26096.0
2025-01-23 11:30:00,132.04,132.26,131.91,132.15,35466.0,131.0166,131.2349,130.8876,131.1258,35466.0
2025-01-23 12:00:00,132.22,133.05,132.18,132.87,35746.0,131.1952,132.0188,131.1555,131.8402,35746.0
2025-01-23 12:30:00,132.85,133.14,132.82,132.91,12657.0,131.8203,132.1081,131.7906,131.8799,12657.0
2025-01-23 13:00:00,132.89,133.02,132.71,132.72,12275.0,131.86,131.989,131.6814,131.6913,12275.0
2025-01-23 13:30:00,132.72,132.93,132.57,132.8,18718.0,131.6913,131.8997,131.5425,131.7707,18718.0
2025-01-23 14:00:00,132.8,133.02,132.73,132.85,16677.0,131.7707,131.989,131.7013,131.8203,16677.0
2025-01-23 14:30:00,132.79,132.84,132.64,132.64,19521.0,131.7608,131.8104,131.612,131.612,19521.0
2025-01-23 15:00:00,132.61,132.96,132.61,132.91,19085.0,131.5822,131.9295,131.5822,131.8799,19085.0
2025-01-23 15:30:00,132.9,133.42,132.84,133.18,72122.0,131.8699,132.3859,131.8104,132.1478,72122.0
2025-01-24 09:30:00,133.41,133.75,132.61,133.09,25143.0,132.376,132.7134,131.5822,132.0585,25143.0
2025-01-24 10:00:00,132.78,133.21,132.7,132.74,34740.0,131.7509,132.1775,131.6715,131.7112,34740.0
2025-01-24 10:30:00,132.81,133.12,132.55,132.84,18223.0,131.7806,132.0882,131.5227,131.8104,18223.0
2025-01-24 11:00:00,132.82,132.87,132.66,132.73,12315.0,131.7906,131.8402,131.6318,131.7013,12315.0
2025-01-24 11:30:00,132.81,132.98,132.7,132.96,13564.0,131.7806,131.9493,131.6715,131.9295,13564.0
2025-01-24 12:00:00,132.97,133.02,132.51,132.59,14833.0,131.9394,131.989,131.483,131.5624,14833.0
2025-01-24 12:30:00,132.55,132.78,132.49,132.53,12400.0,131.5227,131.7509,131.4631,131.5028,12400.0
2025-01-24 13:00:00,132.57,132.72,132.5,132.56,10401.0,131.5425,131.6913,131.473,131.5326,10401.0
2025-01-24 13:30:00,132.59,132.92,132.51,132.72,25146.0,131.5624,131.8898,131.483,131.6913,25146.0
2025-01-24 14:00:00,132.71,132.76,132.4,132.53,14500.0,131.6814,131.731,131.3738,131.5028,14500.0
2025-01-24 14:30:00,132.5,132.57,132.39,132.41,8627.0,131.473,131.5425,131.3639,131.3837,8627.0
2025-01-24 15:00:00,132.36,132.5,132.21,132.28,22187.0,131.3341,131.473,131.1853,131.2548,22187.0
2025-01-24 15:30:00,132.28,132.63,132.2,132.53,64158.0,131.2548,131.602,131.1754,131.5028,64158.0
2025-01-27 09:30:00,132.83,133.95,132.59,133.85,31344.0,131.8005,132.9118,131.5624,132.8126,31344.0
2025-01-27 10:00:00,134.0,134.02,132.75,132.97,19377.0,132.9614,132.9813,131.7211,131.9394,19377.0
2025-01-27 10:30:00,132.92,133.23,132.74,132.88,42527.0,131.8898,132.1974,131.7112,131.8501,42527.0
2025-01-27 11:00:00,132.88,133.28,132.61,133.19,16212.0,131.8501,132.247,131.5822,132.1577,16212.0
2025-01-27 11:30:00,133.19,133.19,132.74,132.75,33186.0,132.1577,132.1577,131.7112,131.7211,33186.0
2025-01-27 12:00:00,132.7,133.83,132.65,133.83,30182.0,131.6715,132.7927,131.6219,132.7927,30182.0
2025-01-27 12:30:00,133.84,134.07,133.78,133.87,19033.0,132.8027,133.0309,132.7431,132.8324,19033.0
2025-01-27 13:00:00,133.88,134.26,133.47,134.24,71045.0,132.8424,133.2194,132.4355,133.1996,71045.0
2025-01-27 13:30:00,134.18,134.28,133.97,134.09,15294.0,133.14,133.2393,132.9317,133.0507,15294.0
2025-01-27 14:00:00,134.19,134.71,134.14,134.61,15526.0,133.15,133.6659,133.1003,133.5667,15526.0
2025-01-27 14:30:00,134.68,134.87,134.46,134.72,27654.0,133.6362,133.8247,133.4179,133.6758,27654.0
2025-01-27 15:00:00,134.72,135.26,134.67,135.22,25259.0,133.6758,134.2117,133.6262,134.172,25259.0
2025-01-27 15:30:00,135.25,135.58,135.02,135.47,172747.0,134.2017,134.5292,133.9735,134.42,172747.0
2025-01-28 09:30:00,134.83,135.46,134.31,134.79,20917.0,133.785,134.4101,133.269,133.7453,20917.0
2025-01-28 10:00:00,134.72,134.72,133.63,133.8,13780.0,133.6758,133.6758,132.5943,132.763,13780.0
2025-01-28 10:30:00,133.8,133.94,133.6,133.73,22248.0,132.763,132.9019,132.5645,132.6935,22248.0
2025-01-28 11:00:00,133.75,133.98,133.14,133.2,12864.0,132.7134,132.9416,132.1081,132.1676,12864.0
2025-01-28 11:30:00,133.13,133.32,132.96,133.1,8261.0,132.0982,132.2867,131.9295,132.0684,8261.0
2025-01-28 12:00:00,133.08,133.16,132.75,132.87,9170.0,132.0486,132.1279,131.7211,131.8402,9170.0
2025-01-28 12:30:00,132.85,133.07,132.77,132.87,7118.0,131.8203,132.0386,131.741,131.8402,7118.0
2025-01-28 13:00:00,132.93,133.23,132.92,133.23,6703.0,131.8997,132.1974,131.8898,132.1974,6703.0
2025-01-28 13:30:00,133.22,133.44,133.05,133.15,6947.0,132.1875,132.4058,132.0188,132.118,6947.0
2025-01-28 14:00:00,133.14,133.15,132.89,133.06,9187.0,132.1081,132.118,131.86,132.0287,9187.0
2025-01-28 14:30:00,133.01,133.11,132.91,133.0,15331.0,131.9791,132.0783,131.8799,131.9692,15331.0
2025-01-28 15:00:00,133.0,133.18,132.82,133.02,18562.0,131.9692,132.1478,131.7906,131.989,18562.0
2025-01-28 15:30:00,133.02,133.06,132.07,132.12,85790.0,131.989,132.0287,131.0464,131.096,85790.0
2025-01-29 09:30:00,131.91,132.63,131.53,131.9,15679.0,130.8876,131.602,130.5106,130.8777,15679.0
2025-01-29 10:00:00,131.91,132.53,131.9,132.34,8970.0,130.8876,131.5028,130.8777,131.3143,8970.0
2025-01-29 10:30:00,132.27,132.28,131.56,131.56,15934.0,131.2448,131.2548,130.5403,130.5403,15934.0
2025-01-29 11:00:00,131.65,131.81,131.46,131.68,6982.0,130.6296,130.7884,130.4411,130.6594,6982.0
2025-01-29 11:30:00,131.66,131.86,131.34,131.67,23625.0,130.6396,130.838,130.322,130.6495,23625.0
2025-01-29 12:00:00,131.62,131.98,131.62,131.88,13619.0,130.5999,130.9571,130.5999,130.8579,13619.0
2025-01-29 12:30:00,131.79,132.13,131.78,132.08,14352.0,130.7686,131.1059,130.7586,131.0563,14352.0
2025-01-29 13:00:00,132.02,132.37,131.96,132.28,10825.0,130.9968,131.3441,130.9372,131.2548,10825.0
2025-01-29 13:30:00,132.22,132.34,132.09,132.24,12181.0,131.1952,131.3143,131.0662,131.2151,12181.0
2025-01-29 14:00:00,132.19,132.21,131.13,131.22,14446.0,131.1655,131.1853,130.1137,130.203,14446.0
2025-01-29 14:30:00,131.12,131.99,131.08,131.68,18536.0,130.1037,130.967,130.0641,130.6594,18536.0
2025-01-29 15:00:00,131.62,131.81,131.13,131.68,20206.0,130.5999,130.7884,130.1137,130.6594,20206.0
2025-01-29 15:30:00,131.65,131.65,130.88,131.0,100494.0,130.6296,130.6296,129.8656,129.9847,100494.0
2025-01-30 09:30:00,131.73,132.67,131.6,132.57,10781.0,130.709,131.6417,130.58,131.5425,10781.0
2025-01-30 10:00:00,132.68,133.79,132.67,133.25,16613.0,131.6517,132.7531,131.6417,132.2172,16613.0
2025-01-30 10:30:00,133.34,133.77,133.17,133.48,6821.0,132.3065,132.7332,132.1379,132.4455,6821.0
2025-01-30 11:00:00,133.59,133.81,133.43,133.78,7083.0,132.5546,132.7729,132.3958,132.7431,7083.0
2025-01-30 11:30:00,133.79,133.8,133.35,133.44,6965.0,132.7531,132.763,132.3165,132.4058,6965.0
2025-01-30 12:00:00,133.46,133.52,133.19,133.31,8797.0,132.4256,132.4851,132.1577,132.2768,8797.0
2025-01-30 12:30:00,133.42,133.69,133.34,133.57,7324.0,132.3859,132.6538,132.3065,132.5348,7324.0
2025-01-30 13:00:00,133.53,133.87,133.53,133.68,10608.0,132.4951,132.8324,132.4951,132.6439,10608.0
2025-01-30 13:30:00,133.67,133.89,133.65,133.72,8519.0,132.634,132.8523,132.6141,132.6836,8519.0
2025-01-30 14:00:00,133.69,133.74,133.54,133.7,9564.0,132.6538,132.7034,132.505,132.6637,9564.0
2025-01-30 14:30:00,133.71,133.85,133.65,133.84,13761.0,132.6737,132.8126,132.6141,132.8027,13761.0
2025-01-30 15:00:00,133.87,134.36,133.87,134.34,12225.0,132.8324,133.3186,132.8324,133.2988,12225.0
2025-01-30 15:30:00,134.35,134.38,132.72,133.55,103049.0,133.3087,133.3385,131.6913,132.5149,103049.0
2025-01-31 09:30:00,133.52,133.94,132.72,133.62,18459.0,132.4851,132.9019,131.6913,132.5844,18459.0
2025-01-31 10:00:00,133.47,134.29,133.32,134.21,20731.0,132.4355,133.2492,132.2867,133.1698,20731.0
2025-01-31 10:30:00,134.21,134.34,133.81,133.89,18483.0,133.1698,133.2988,132.7729,132.8523,18483.0
2025-01-31 11:00:00,133.95,134.31,133.65,133.94,18767.0,132.9118,133.269,132.6141,132.9019,18767.0
2025-01-31 11:30:00,133.94,134.36,133.84,134.17,11046.0,132.9019,133.3186,132.8027,133.1301,11046.0
2025-01-31 12:00:00,134.25,134.67,134.23,134.5,23712.0,133.2095,133.6262,133.1896,133.4575,23712.0
2025-01-31 12:30:00,134.5,134.94,134.4,134.49,33912.0,133.4575,133.8941,133.3583,133.4476,33912.0
2025-01-31 13:00:00,134.51,134.87,133.86,133.96,15634.0,133.4675,133.8247,132.8225,132.9217,15634.0
2025-01-31 13:30:00,133.86,134.02,133.02,133.19,46636.0,132.8225,132.9813,131.989,132.1577,46636.0
2025-01-31 14:00:00,133.25,133.29,132.5,133.02,27324.0,132.2172,132.2569,131.473,131.989,27324.0
2025-01-31 14:30:00,133.02,133.16,132.57,133.0,25926.0,131.989,132.1279,131.5425,131.9692,25926.0
2025-01-31 15:00:00,132.94,133.01,132.38,132.69,25411.0,131.9096,131.9791,131.354,131.6616,25411.0
2025-01-31 15:30:00,132.75,133.27,132.43,132.77,103387.0,131.7211,132.2371,131.4036,131.741,103387.0
2025-02-03 09:30:00,129.42,129.5,127.0,127.39,68191.0,128.4169,128.4963,126.0157,126.4027,68191.0
2025-02-03 10:00:00,127.52,128.91,127.01,128.91,48618.0,126.5316,127.9109,126.0256,127.9109,48618.0
2025-02-03 10:30:00,129.12,129.42,128.89,129.4,20376.0,128.1192,128.4169,127.891,128.3971,20376.0
2025-02-03 11:00:00,129.28,129.55,128.87,129.46,22162.0,128.278,128.5459,127.8712,128.4566,22162.0
2025-02-03 11:30:00,129.53,129.98,129.18,129.35,20101.0,128.5261,128.9726,128.1788,128.3475,20101.0
2025-02-03 12:00:00,129.35,129.35,128.43,128.88,47195.0,128.3475,128.3475,127.4346,127.8811,47195.0
2025-02-03 12:30:00,128.86,128.98,128.16,128.47,27337.0,127.8613,127.9803,127.1667,127.4743,27337.0
2025-02-03 13:00:00,128.35,128.77,128.06,128.59,15764.0,127.3552,127.772,127.0675,127.5934,15764.0
2025-02-03 13:30:00,128.52,128.86,128.52,128.7,11152.0,127.5239,127.8613,127.5239,127.7025,11152.0
2025-02-03 14:00:00,128.86,128.87,128.43,128.51,21531.0,127.8613,127.8712,127.4346,127.514,21531.0
2025-02-03 14:30:00,128.52,128.78,128.33,128.78,24226.0,127.5239,127.7819,127.3354,127.7819,24226.0
2025-02-03 15:00:00,128.75,128.75,128.33,128.34,20607.0,127.7521,127.7521,127.3354,127.3453,20607.0
2025-02-03 15:30:00,128.39,128.98,128.27,128.75,112460.0,127.3949,127.9803,127.2758,127.7521,112460.0
2025-02-04 09:30:00,128.83,129.32,128.43,129.21,25740.0,127.8315,128.3177,127.4346,128.2085,25740.0
2025-02-04 10:00:00,129.33,129.94,129.3,129.49,54697.0,128.3276,128.9329,128.2979,128.4864,54697.0
2025-02-04 10:30:00,129.5,129.5,128.8,128.8,27826.0,128.4963,128.4963,127.8017,127.8017,27826.0
2025-02-04 11:00:00,128.84,129.61,128.83,129.43,37386.0,127.8414,128.6054,127.8315,128.4268,37386.0
2025-02-04 11:30:00,129.45,129.47,128.67,128.9,21025.0,128.4467,128.4665,127.6727,127.901,21025.0
2025-02-04 12:00:00,128.93,128.96,128.68,128.8,19996.0,127.9307,127.9605,127.6827,127.8017,19996.0
2025-02-04 12:30:00,128.76,129.15,128.69,129.15,11708.0,127.762,128.149,127.6926,128.149,11708.0
2025-02-04 13:00:00,129.21,129.34,129.13,129.15,16014.0,128.2085,128.3375,128.1292,128.149,16014.0
2025-02-04 13:30:00,129.16,129.19,128.72,128.8,11287.0,128.1589,128.1887,127.7223,127.8017,11287.0
2025-02-04 14:00:00,128.8,129.22,128.74,129.2,20078.0,127.8017,128.2185,127.7422,128.1986,20078.0
2025-02-04 14:30:00,129.2,129.37,128.96,129.02,18723.0,128.1986,128.3673,127.9605,128.02,18723.0
2025-02-04 15:00:00,128.94,128.97,128.52,128.62,27118.0,127.9406,127.9704,127.5239,127.6231,27118.0
2025-02-04 15:30:00,128.6,128.96,128.36,128.5,116193.0,127.6033,127.9605,127.3651,127.5041,116193.0
2025-02-05 09:30:00,129.52,129.52,127.84,128.38,41039.0,128.5161,128.5161,126.8492,127.385,41039.0
2025-02-05 10:00:00,128.53,128.85,127.81,128.44,30625.0,127.5338,127.8513,126.8194,127.4445,30625.0
2025-02-05 10:30:00,128.5,128.98,128.46,128.5,26172.0,127.5041,127.9803,127.4644,127.5041,26172.0
2025-02-05 11:00:00,128.49,128.61,128.11,128.31,22415.0,127.4941,127.6132,127.1171,127.3155,22415.0
2025-02-05 11:30:00,128.35,128.75,128.26,128.66,26040.0,127.3552,127.7521,127.2659,127.6628,26040.0
2025-02-05 12:00:00,128.69,128.86,128.58,128.84,29648.0,127.6926,127.8613,127.5834,127.8414,29648.0
2025-02-05 12:30:00,128.75,129.18,128.68,129.14,20034.0,127.7521,128.1788,127.6827,128.1391,20034.0
2025-02-05 13:00:00,129.11,129.18,128.85,129.03,17009.0,128.1093,128.1788,127.8513,128.0299,17009.0
2025-02-05 13:30:00,129.04,129.3,128.93,128.93,16707.0,128.0399,128.2979,127.9307,127.9307,16707.0
2025-02-05 14:00:00,128.92,129.17,128.92,129.01,22484.0,127.9208,128.1689,127.9208,128.0101,22484.0
2025-02-05 14:30:00,128.98,129.05,128.82,128.86,15132.0,127.9803,128.0498,127.8216,127.8613,15132.0
2025-02-05 15:00:00,128.86,129.08,128.8,128.83,27580.0,127.8613,128.0796,127.8017,127.8315,27580.0
2025-02-05 15:30:00,128.83,129.2,128.82,129.07,111934.0,127.8315,128.1986,127.8216,128.0696,111934.0
2025-02-06 09:30:00,129.46,129.75,128.9,129.37,45552.0,128.4566,128.7444,127.901,128.3673,45552.0
2025-02-06 10:00:00,129.4,129.88,129.4,129.47,36730.0,128.3971,128.8734,128.3971,128.4665,36730.0
2025-02-06 10:30:00,129.5,129.65,129.17,129.4,23947.0,128.4963,128.6451,128.1689,128.3971,23947.0
2025-02-06 11:00:00,129.35,129.82,129.35,129.53,25164.0,128.3475,128.8138,128.3475,128.5261,25164.0
2025-02-06 11:30:00,129.51,129.59,129.08,129.1,34272.0,128.5062,128.5856,128.0796,128.0994,34272.0
2025-02-06 12:00:00,129.08,129.18,128.74,128.86,26249.0,128.0796,128.1788,127.7422,127.8613,26249.0
2025-02-06 12:30:00,128.91,129.13,128.85,128.98,18354.0,127.9109,128.1292,127.8513,127.9803,18354.0
2025-02-06 13:00:00,129.05,129.05,128.53,128.53,18824.0,128.0498,128.0498,127.5338,127.5338,18824.0
2025-02-06 13:30:00,128.56,128.91,128.44,128.47,38172.0,127.5636,127.9109,127.4445,127.4743,38172.0
2025-02-06 14:00:00,128.47,128.65,128.41,128.41,21391.0,127.4743,127.6529,127.4147,127.4147,21391.0
2025-02-06 14:30:00,128.46,128.87,128.38,128.81,29528.0,127.4644,127.8712,127.385,127.8116,29528.0
2025-02-06 15:00:00,128.81,129.16,128.69,129.15,33833.0,127.8116,128.1589,127.6926,128.149,33833.0
2025-02-06 15:30:00,129.15,129.5,129.04,129.36,167155.0,128.149,128.4963,128.0399,128.3574,167155.0
2025-02-07 09:30:00,129.36,129.71,128.8,129.69,39555.0,128.3574,128.7047,127.8017,128.6848,39555.0
2025-02-07 10:00:00,129.58,129.64,128.35,128.73,65752.0,128.5757,128.6352,127.3552,127.7323,65752.0
2025-02-07 10:30:00,128.77,128.97,127.9,128.21,22795.0,127.772,127.9704,126.9087,127.2163,22795.0
2025-02-07 11:00:00,128.18,128.99,127.9,128.44,22577.0,127.1865,127.9903,126.9087,127.4445,22577.0
2025-02-07 11:30:00,128.39,128.54,128.14,128.19,19545.0,127.3949,127.5437,127.1468,127.1965,19545.0
2025-02-07 12:00:00,128.2,128.5,127.97,128.17,18416.0,127.2064,127.5041,126.9782,127.1766,18416.0
2025-02-07 12:30:00,128.16,128.25,127.94,127.96,18783.0,127.1667,127.256,126.9484,126.9682,18783.0
2025-02-07 13:00:00,127.96,128.33,127.95,128.22,13896.0,126.9682,127.3354,126.9583,127.2262,13896.0
2025-02-07 13:30:00,128.22,128.38,128.09,128.17,17240.0,127.2262,127.385,127.0972,127.1766,17240.0
2025-02-07 14:00:00,128.13,128.38,128.04,128.24,27890.0,127.1369,127.385,127.0476,127.2461,27890.0
2025-02-07 14:30:00,128.22,128.53,128.17,128.33,17923.0,127.2262,127.5338,127.1766,127.3354,17923.0
2025-02-07 15:00:00,128.34,128.44,128.15,128.38,22522.0,127.3453,127.4445,127.1568,127.385,22522.0
2025-02-07 15:30:00,128.38,128.85,128.33,128.69,143903.0,127.385,127.8513,127.3354,127.6926,143903.0
2025-02-10 09:30:00,129.51,129.97,129.01,129.06,18744.0,128.5062,128.9627,128.0101,128.0597,18744.0
2025-02-10 10:00:00,129.11,129.82,129.11,129.7,20477.0,128.1093,128.8138,128.1093,128.6948,20477.0
2025-02-10 10:30:00,129.75,129.88,129.48,129.53,49951.0,128.7444,128.8734,128.4765,128.5261,49951.0
2025-02-10 11:00:00,129.53,129.64,129.25,129.37,22756.0,128.5261,128.6352,128.2482,128.3673,22756.0
2025-02-10 11:30:00,129.37,129.62,129.3,129.4,18857.0,128.3673,128.6154,128.2979,128.3971,18857.0
2025-02-10 12:00:00,129.41,129.59,129.35,129.49,20649.0,128.407,128.5856,128.3475,128.4864,20649.0
2025-02-10 12:30:00,129.48,129.68,129.4,129.65,20965.0,128.4765,128.6749,128.3971,128.6451,20965.0
2025-02-10 13:00:00,129.68,129.77,129.62,129.65,35389.0,128.6749,128.7642,128.6154,128.6451,35389.0
2025-02-10 13:30:00,129.66,129.91,129.65,129.84,42659.0,128.6551,128.9031,128.6451,128.8337,42659.0
2025-02-10 14:00:00,129.83,129.94,129.62,129.72,56455.0,128.8237,128.9329,128.6154,128.7146,56455.0
2025-02-10 14:30:00,129.72,129.82,129.59,129.64,57333.0,128.7146,128.8138,128.5856,128.6352,57333.0
2025-02-10 15:00:00,129.59,130.0,129.59,129.75,34125.0,128.5856,128.9924,128.5856,128.7444,34125.0
2025-02-10 15:30:00,129.75,130.56,129.65,130.56,180355.0,128.7444,129.5481,128.6451,129.5481,180355.0
2025-02-11 09:30:00,130.44,130.72,129.52,130.72,24100.0,129.429,129.7068,128.5161,129.7068,24100.0
2025-02-11 10:00:00,130.8,131.47,130.35,131.41,30278.0,129.7862,130.451,129.3397,130.3915,30278.0
2025-02-11 10:30:00,131.38,131.52,131.02,131.48,30540.0,130.3617,130.5006,130.0045,130.461,30540.0
2025-02-11 11:00:00,131.49,131.6,131.04,131.04,36276.0,130.4709,130.58,130.0244,130.0244,36276.0
2025-02-11 11:30:00,131.06,131.16,130.67,131.1,24301.0,130.0442,130.1434,129.6572,130.0839,24301.0
2025-02-11 12:00:00,131.07,131.22,130.85,131.06,22439.0,130.0541,130.203,129.8358,130.0442,22439.0
2025-02-11 12:30:00,131.05,131.08,130.75,130.87,22591.0,130.0343,130.0641,129.7366,129.8557,22591.0
2025-02-11 13:00:00,130.8,131.25,130.73,131.16,18316.0,129.7862,130.2327,129.7168,130.1434,18316.0
2025-02-11 13:30:00,131.11,131.24,131.04,131.13,15851.0,130.0938,130.2228,130.0244,130.1137,15851.0
2025-02-11 14:00:00,131.13,131.28,131.03,131.25,37493.0,130.1137,130.2625,130.0144,130.2327,37493.0
2025-02-11 14:30:00,131.29,131.41,131.0,131.06,30585.0,130.2724,130.3915,129.9847,130.0442,30585.0
2025-02-11 15:00:00,131.02,131.47,130.98,131.46,26423.0,130.0045,130.451,129.9648,130.4411,26423.0
2025-02-11 15:30:00,131.47,131.87,131.4,131.73,152470.0,130.451,130.8479,130.3816,130.709,152470.0
2025-02-12 09:30:00,129.09,129.98,128.84,129.77,30031.0,128.0895,128.9726,127.8414,128.7642,30031.0
2025-02-12 10:00:00,129.67,130.11,129.48,129.81,24247.0,128.665,129.1016,128.4765,128.8039,24247.0
2025-02-12 10:30:00,129.81,130.47,129.7,130.39,22547.0,128.8039,129.4588,128.6948,129.3794,22547.0
2025-02-12 11:00:00,130.29,130.31,129.92,130.02,19621.0,129.2802,129.3,128.913,129.0123,19621.0
2025-02-12 11:30:00,129.97,130.75,129.97,130.63,19113.0,128.9627,129.7366,128.9627,129.6175,19113.0
2025-02-12 12:00:00,130.6,131.16,130.53,130.94,24164.0,129.5878,130.1434,129.5183,129.9251,24164.0
2025-02-12 12:30:00,130.94,130.97,130.71,130.92,20110.0,129.9251,129.9549,129.6969,129.9053,20110.0
2025-02-12 13:00:00,131.01,131.01,130.61,130.62,8398.0,129.9946,129.9946,129.5977,129.6076,8398.0
2025-02-12 13:30:00,130.62,130.75,130.55,130.67,14457.0,129.6076,129.7366,129.5382,129.6572,14457.0
2025-02-12 14:00:00,130.65,130.81,130.57,130.72,21270.0,129.6374,129.7961,129.558,129.7068,21270.0
2025-02-12 14:30:00,130.76,131.02,130.76,130.92,28885.0,129.7465,130.0045,129.7465,129.9053,28885.0
2025-02-12 15:00:00,130.95,131.33,130.93,131.25,36895.0,129.9351,130.3121,129.9152,130.2327,36895.0
2025-02-12 15:30:00,131.22,131.54,131.0,131.48,201064.0,130.203,130.5205,129.9847,130.461,201064.0
2025-02-13 09:30:00,132.02,132.7,131.97,132.46,24577.0,130.9968,131.6715,130.9472,131.4334,24577.0
2025-02-13 10:00:00,132.47,132.55,131.93,132.25,26763.0,131.4433,131.5227,130.9075,131.225,26763.0
2025-02-13 10:30:00,132.09,132.44,132.04,132.26,31594.0,131.0662,131.4135,131.0166,131.2349,31594.0
2025-02-13 11:00:00,132.29,132.99,132.26,132.65,37724.0,131.2647,131.9593,131.2349,131.6219,37724.0
2025-02-13 11:30:00,132.63,132.92,132.34,132.34,35469.0,131.602,131.8898,131.3143,131.3143,35469.0
2025-02-13 12:00:00,132.33,132.66,132.3,132.33,15370.0,131.3044,131.6318,131.2746,131.3044,15370.0
2025-02-13 12:30:00,132.33,132.52,131.97,132.01,44041.0,131.3044,131.4929,130.9472,130.9868,44041.0
2025-02-13 13:00:00,132.01,132.02,131.4,131.46,87391.0,130.9868,130.9968,130.3816,130.4411,87391.0
2025-02-13 13:30:00,131.43,131.67,131.21,131.53,27838.0,130.4113,130.6495,130.193,130.5106,27838.0
2025-02-13 14:00:00,131.5,132.11,131.44,132.09,56404.0,130.4808,131.0861,130.4213,131.0662,56404.0
2025-02-13 14:30:00,132.07,132.54,132.02,132.37,20442.0,131.0464,131.5127,130.9968,131.3441,20442.0
2025-02-13 15:00:00,132.35,132.66,132.33,132.65,20953.0,131.3242,131.6318,131.3044,131.6219,20953.0
2025-02-13 15:30:00,132.64,133.18,132.58,133.11,169188.0,131.612,132.1478,131.5524,132.0783,169188.0
2025-02-14 09:30:00,133.55,134.25,133.15,133.9,60030.0,132.5149,133.2095,132.118,132.8622,60030.0
2025-02-14 10:00:00,133.94,134.01,133.54,133.66,43292.0,132.9019,132.9713,132.505,132.6241,43292.0
2025-02-14 10:30:00,133.66,134.19,133.57,133.72,47023.0,132.6241,133.15,132.5348,132.6836,47023.0
2025-02-14 11:00:00,133.75,134.01,133.59,133.6,43892.0,132.7134,132.9713,132.5546,132.5645,43892.0
2025-02-14 11:30:00,133.65,133.67,132.76,133.38,76592.0,132.6141,132.634,131.731,132.3462,76592.0
2025-02-14 12:00:00,133.32,133.68,133.31,133.5,34988.0,132.2867,132.6439,132.2768,132.4653,34988.0
2025-02-14 12:30:00,133.55,133.59,133.26,133.34,28661.0,132.5149,132.5546,132.2272,132.3065,28661.0
2025-02-14 13:00:00,133.38,133.49,132.88,133.34,42036.0,132.3462,132.4554,131.8501,132.3065,42036.0
2025-02-14 13:30:00,133.34,133.73,133.17,133.64,34013.0,132.3065,132.6935,132.1379,132.6042,34013.0
2025-02-14 14:00:00,133.68,133.84,133.54,133.68,45128.0,132.6439,132.8027,132.505,132.6439,45128.0
2025-02-14 14:30:00,133.67,133.72,133.4,133.5,40945.0,132.634,132.6836,132.3661,132.4653,40945.0
2025-02-14 15:00:00,133.52,133.52,133.1,133.12,44165.0,132.4851,132.4851,132.0684,132.0882,44165.0
2025-02-14 15:30:00,133.12,133.73,132.97,133.42,190299.0,132.0882,132.6935,131.9394,132.3859,190299.0
2025-02-18 09:30:00,130.94,133.16,127.44,127.66,119020.0,129.9251,132.1279,126.4523,126.6706,119020.0
2025-02-18 10:00:00,127.54,127.77,125.61,127.67,71025.0,126.5515,126.7797,124.6365,126.6805,71025.0
2025-02-18 10:30:00,127.67,128.3,127.17,127.96,111100.0,126.6805,127.3056,126.1844,126.9682,111100.0
2025-02-18 11:00:00,127.89,128.33,127.8,128.15,40269.0,126.8988,127.3354,126.8095,127.1568,40269.0
2025-02-18 11:30:00,128.15,128.97,128.08,128.59,37820.0,127.1568,127.9704,127.0873,127.5934,37820.0
2025-02-18 12:00:00,128.69,129.29,128.69,129.14,18732.0,127.6926,128.2879,127.6926,128.1391,18732.0
2025-02-18 12:30:00,129.24,129.3,128.25,128.37,36890.0,128.2383,128.2979,127.256,127.3751,36890.0
2025-02-18 13:00:00,128.27,128.47,127.74,127.86,30826.0,127.2758,127.4743,126.7499,126.869,30826.0
2025-02-18 13:30:00,127.94,128.42,127.42,127.66,46088.0,126.9484,127.4247,126.4324,126.6706,46088.0
2025-02-18 14:00:00,127.6,127.88,127.26,127.74,44690.0,126.611,126.8889,126.2737,126.7499,44690.0
2025-02-18 14:30:00,127.73,127.76,127.14,127.15,65845.0,126.74,126.7698,126.1546,126.1645,65845.0
2025-02-18 15:00:00,127.15,127.62,126.58,126.84,112848.0,126.1645,126.6309,125.5989,125.8569,112848.0
2025-02-18 15:30:00,126.86,127.04,125.74,125.87,253973.0,125.8768,126.0554,124.7654,124.8944,253973.0
2025-02-19 09:30:00,125.89,127.28,124.53,124.85,41937.0,124.9143,126.2935,123.5648,123.8823,41937.0
2025-02-19 10:00:00,124.85,125.58,124.6,125.16,22746.0,123.8823,124.6067,123.6343,124.1899,22746.0
2025-02-19 10:30:00,125.26,125.65,124.57,124.6,61410.0,124.2892,124.6761,123.6045,123.6343,61410.0
2025-02-19 11:00:00,124.53,124.7,124.19,124.34,27083.0,123.5648,123.7335,123.2275,123.3763,27083.0
2025-02-19 11:30:00,124.36,124.97,124.29,124.69,51112.0,123.3961,124.0014,123.3267,123.7236,51112.0
2025-02-19 12:00:00,124.64,125.47,124.62,125.45,61651.0,123.674,124.4975,123.6541,124.4777,61651.0
2025-02-19 12:30:00,125.47,125.49,125.02,125.42,66527.0,124.4975,124.5174,124.051,124.4479,66527.0
2025-02-19 13:00:00,125.43,125.77,125.34,125.77,21924.0,124.4578,124.7952,124.3685,124.7952,21924.0
2025-02-19 13:30:00,125.77,125.96,125.34,125.34,30385.0,124.7952,124.9837,124.3685,124.3685,30385.0
2025-02-19 14:00:00,125.39,126.01,125.33,125.93,44478.0,124.4182,125.0334,124.3586,124.954,44478.0
2025-02-19 14:30:00,125.97,126.3,125.91,126.03,53503.0,124.9937,125.3211,124.9341,125.0532,53503.0
2025-02-19 15:00:00,126.02,126.84,125.99,126.47,46745.0,125.0433,125.8569,125.0135,125.4898,46745.0
2025-02-19 15:30:00,126.46,126.59,125.69,126.58,197268.0,125.4799,125.6089,124.7158,125.5989,197268.0
2025-02-20 09:30:00,126.26,126.67,125.76,126.02,26983.0,125.2814,125.6882,124.7853,125.0433,26983.0
2025-02-20 10:00:00,125.98,126.1,125.81,126.01,22764.0,125.0036,125.1227,124.8349,125.0334,22764.0
2025-02-20 10:30:00,125.98,126.27,125.74,125.93,51726.0,125.0036,125.2913,124.7654,124.954,51726.0
2025-02-20 11:00:00,125.84,126.52,125.6,126.45,58252.0,124.8647,125.5394,124.6265,125.4699,58252.0
2025-02-20 11:30:00,126.47,126.57,125.97,126.09,21744.0,125.4898,125.589,124.9937,125.1127,21744.0
2025-02-20 12:00:00,126.09,126.66,126.05,126.64,14476.0,125.1127,125.6783,125.073,125.6585,14476.0
2025-02-20 12:30:00,126.59,126.62,126.21,126.32,17475.0,125.6089,125.6386,125.2318,125.3409,17475.0
2025-02-20 13:00:00,126.3,126.39,126.18,126.24,31654.0,125.3211,125.4104,125.202,125.2616,31654.0
2025-02-20 13:30:00,126.24,126.55,126.18,126.45,67326.0,125.2616,125.5692,125.202,125.4699,67326.0
2025-02-20 14:00:00,126.45,126.97,126.3,126.92,35450.0,125.4699,125.9859,125.3211,125.9363,35450.0
2025-02-20 14:30:00,126.86,127.46,126.68,127.32,31817.0,125.8768,126.4721,125.6982,126.3332,31817.0
2025-02-20 15:00:00,127.32,127.32,126.72,126.9,46558.0,126.3332,126.3332,125.7378,125.9165,46558.0
2025-02-20 15:30:00,126.85,127.31,126.71,127.13,201228.0,125.8668,126.3233,125.7279,126.1447,201228.0
2025-02-21 09:30:00,127.92,127.92,127.0,127.29,39955.0,126.9285,126.9285,126.0157,126.3034,39955.0
2025-02-21 10:00:00,127.36,127.49,126.58,126.69,18919.0,126.3729,126.5019,125.5989,125.7081,18919.0
2025-02-21 10:30:00,126.78,127.4,126.56,127.11,39117.0,125.7974,126.4126,125.5791,126.1248,39117.0
2025-02-21 11:00:00,127.2,127.29,126.79,127.28,13832.0,126.2141,126.3034,125.8073,126.2935,13832.0
2025-02-21 11:30:00,127.14,127.32,126.85,126.87,18580.0,126.1546,126.3332,125.8668,125.8867,18580.0
2025-02-21 12:00:00,126.86,127.11,126.74,126.74,14863.0,125.8768,126.1248,125.7577,125.7577,14863.0
2025-02-21 12:30:00,126.71,126.77,126.35,126.35,14588.0,125.7279,125.7875,125.3707,125.3707,14588.0
2025-02-21 13:00:00,126.34,126.4,126.21,126.22,15979.0,125.3608,125.4203,125.2318,125.2417,15979.0
2025-02-21 13:30:00,126.19,126.43,126.0,126.2,22995.0,125.212,125.4501,125.0234,125.2219,22995.0
2025-02-21 14:00:00,126.24,126.71,126.13,126.59,27445.0,125.2616,125.7279,125.1524,125.6089,27445.0
2025-02-21 14:30:00,126.6,127.21,126.53,127.21,23309.0,125.6188,126.2241,125.5493,126.2241,23309.0
2025-02-21 15:00:00,127.18,127.58,126.94,127.55,32620.0,126.1943,126.5912,125.9561,126.5614,32620.0
2025-02-21 15:30:00,127.55,127.76,127.05,127.16,135313.0,126.5614,126.7698,126.0653,126.1744,135313.0
2025-02-24 09:30:00,127.55,127.78,126.53,127.51,64636.0,126.5614,126.7896,125.5493,126.5217,64636.0
2025-02-24 10:00:00,127.55,129.25,127.36,128.54,29330.0,126.5614,128.2482,126.3729,127.5437,29330.0
2025-02-24 10:30:00,128.56,128.86,128.35,128.86,15853.0,127.5636,127.8613,127.3552,127.8613,15853.0
2025-02-24 11:00:00,128.79,129.7,128.57,129.68,24691.0,127.7918,128.6948,127.5735,128.6749,24691.0
2025-02-24 11:30:00,129.7,129.77,128.72,128.75,18284.0,128.6948,128.7642,127.7223,127.7521,18284.0
2025-02-24 12:00:00,128.84,129.08,128.68,129.0,13811.0,127.8414,128.0796,127.6827,128.0002,13811.0
2025-02-24 12:30:00,129.0,129.4,128.93,129.05,16593.0,128.0002,128.3971,127.9307,128.0498,16593.0
2025-02-24 13:00:00,129.06,129.06,128.76,128.81,17443.0,128.0597,128.0597,127.762,127.8116,17443.0
2025-02-24 13:30:00,128.81,129.09,128.44,128.56,19762.0,127.8116,128.0895,127.4445,127.5636,19762.0
2025-02-24 14:00:00,128.52,128.81,128.48,128.55,24017.0,127.5239,127.8116,127.4842,127.5537,24017.0
2025-02-24 14:30:00,128.62,128.63,128.23,128.33,21500.0,127.6231,127.633,127.2361,127.3354,21500.0
2025-02-24 15:00:00,128.33,128.56,128.11,128.12,25320.0,127.3354,127.5636,127.1171,127.127,25320.0
2025-02-24 15:30:00,128.12,128.47,127.89,127.96,116914.0,127.127,127.4743,126.8988,126.9682,116914.0
2025-02-25 09:30:00,128.72,130.81,128.29,129.94,21798.0,127.7223,129.7961,127.2957,128.9329,21798.0
2025-02-25 10:00:00,129.93,130.14,129.51,129.51,30616.0,128.923,129.1313,128.5062,128.5062,30616.0
2025-02-25 10:30:00,129.52,130.79,129.45,130.48,32683.0,128.5161,129.7763,128.4467,129.4687,32683.0
2025-02-25 11:00:00,130.58,130.87,130.19,130.19,27425.0,129.5679,129.8557,129.181,129.181,27425.0
2025-02-25 11:30:00,130.2,130.68,129.88,130.53,49914.0,129.1909,129.6672,128.8734,129.5183,49914.0
2025-02-25 12:00:00,130.47,130.56,129.92,130.12,19524.0,129.4588,129.5481,128.913,129.1115,19524.0
2025-02-25 12:30:00,130.11,130.56,130.11,130.43,27689.0,129.1016,129.5481,129.1016,129.4191,27689.0
2025-02-25 13:00:00,130.55,130.89,130.32,130.41,16904.0,129.5382,129.8755,129.3099,129.3992,16904.0
2025-02-25 13:30:00,130.41,130.5,130.19,130.27,25869.0,129.3992,129.4886,129.181,129.2603,25869.0
2025-02-25 14:00:00,130.18,130.67,130.15,130.41,37633.0,129.171,129.6572,129.1413,129.3992,37633.0
2025-02-25 14:30:00,130.46,131.02,130.46,130.66,28869.0,129.4489,130.0045,129.4489,129.6473,28869.0
2025-02-25 15:00:00,130.6,130.77,130.46,130.63,26919.0,129.5878,129.7565,129.4489,129.6175,26919.0
2025-02-25 15:30:00,130.47,130.61,129.74,129.91,125285.0,129.4588,129.5977,128.7344,128.9031,125285.0
2025-02-26 09:30:00,129.7,130.19,129.07,130.07,60938.0,128.6948,129.181,128.0696,129.0619,60938.0
2025-02-26 10:00:00,129.9,130.28,129.46,130.12,24886.0,128.8932,129.2703,128.4566,129.1115,24886.0
2025-02-26 10:30:00,129.99,130.22,129.62,129.69,11585.0,128.9825,129.2107,128.6154,128.6848,11585.0
2025-02-26 11:00:00,129.69,129.82,129.52,129.72,11203.0,128.6848,128.8138,128.5161,128.7146,11203.0
2025-02-26 11:30:00,129.69,129.96,129.48,129.83,10652.0,128.6848,128.9527,128.4765,128.8237,10652.0
2025-02-26 12:00:00,129.83,129.94,129.66,129.89,11617.0,128.8237,128.9329,128.6551,128.8833,11617.0
2025-02-26 12:30:00,129.9,130.15,129.48,129.49,23856.0,128.8932,129.1413,128.4765,128.4864,23856.0
2025-02-26 13:00:00,129.54,129.69,129.42,129.45,10898.0,128.536,128.6848,128.4169,128.4467,10898.0
2025-02-26 13:30:00,129.44,129.61,129.24,129.53,9938.0,128.4368,128.6054,128.2383,128.5261,9938.0
2025-02-26 14:00:00,129.53,129.61,129.19,129.45,25176.0,128.5261,128.6054,128.1887,128.4467,25176.0
2025-02-26 14:30:00,129.59,129.99,129.57,129.62,14938.0,128.5856,128.9825,128.5658,128.6154,14938.0
2025-02-26 15:00:00,129.62,129.88,129.62,129.73,16978.0,128.6154,128.8734,128.6154,128.7245,16978.0
2025-02-26 15:30:00,129.68,129.88,129.37,129.48,85996.0,128.6749,128.8734,128.3673,128.4765,85996.0
2025-02-27 09:30:00,128.66,129.64,128.23,129.1,16407.0,127.6628,128.6352,127.2361,128.0994,16407.0
2025-02-27 10:00:00,129.4,129.95,128.79,129.63,26998.0,128.3971,128.9428,127.7918,128.6253,26998.0
2025-02-27 10:30:00,129.65,129.66,128.99,129.0,13089.0,128.6451,128.6551,127.9903,128.0002,13089.0
2025-02-27 11:00:00,129.14,129.31,128.82,128.89,9668.0,128.1391,128.3078,127.8216,127.891,9668.0
2025-02-27 11:30:00,128.89,129.13,128.69,128.69,7332.0,127.891,128.1292,127.6926,127.6926,7332.0
2025-02-27 12:00:00,128.66,128.93,128.52,128.91,13394.0,127.6628,127.9307,127.5239,127.9109,13394.0
2025-02-27 12:30:00,128.97,129.05,128.73,128.94,21697.0,127.9704,128.0498,127.7323,127.9406,21697.0
2025-02-27 13:00:00,128.94,128.98,128.13,128.18,24321.0,127.9406,127.9803,127.1369,127.1865,24321.0
2025-02-27 13:30:00,128.16,128.44,128.14,128.28,11562.0,127.1667,127.4445,127.1468,127.2858,11562.0
2025-02-27 14:00:00,128.29,128.65,128.21,128.32,27533.0,127.2957,127.6529,127.2163,127.3254,27533.0
2025-02-27 14:30:00,128.31,128.32,127.85,128.26,18718.0,127.3155,127.3254,126.8591,127.2659,18718.0
2025-02-27 15:00:00,128.21,128.42,128.01,128.01,30521.0,127.2163,127.4247,127.0179,127.0179,30521.0
2025-02-27 15:30:00,128.02,128.19,127.32,127.39,146358.0,127.0278,127.1965,126.3332,126.4027,146358.0
2025-02-28 09:30:00,128.1,128.59,127.78,128.38,18584.0,127.1072,127.5934,126.7896,127.385,18584.0
2025-02-28 10:00:00,128.33,128.55,127.83,128.0,21051.0,127.3354,127.5537,126.8392,127.0079,21051.0
2025-02-28 10:30:00,128.03,128.46,128.0,128.07,15985.0,127.0377,127.4644,127.0079,127.0774,15985.0
2025-02-28 11:00:00,128.13,128.27,128.0,128.02,18197.0,127.1369,127.2758,127.0079,127.0278,18197.0
2025-02-28 11:30:00,128.06,128.74,128.05,128.4,25757.0,127.0675,127.7422,127.0575,127.4048,25757.0
2025-02-28 12:00:00,128.32,128.43,127.74,127.74,15420.0,127.3254,127.4346,126.7499,126.7499,15420.0
2025-02-28 12:30:00,127.74,127.96,127.51,127.77,20404.0,126.7499,126.9682,126.5217,126.7797,20404.0
2025-02-28 13:00:00,127.6,127.62,126.94,127.21,16815.0,126.611,126.6309,125.9561,126.2241,16815.0
2025-02-28 13:30:00,127.2,127.52,127.01,127.02,17192.0,126.2141,126.5316,126.0256,126.0355,17192.0
2025-02-28 14:00:00,127.02,127.36,126.99,127.32,21195.0,126.0355,126.3729,126.0058,126.3332,21195.0
2025-02-28 14:30:00,127.36,127.64,127.3,127.59,25103.0,126.3729,126.6507,126.3134,126.6011,25103.0
2025-02-28 15:00:00,127.57,127.8,127.5,127.79,28369.0,126.5813,126.8095,126.5118,126.7996,28369.0
2025-02-28 15:30:00,127.79,129.01,127.63,128.71,169583.0,126.7996,128.0101,126.6408,127.7124,169583.0
2025-03-03 09:30:00,128.89,130.02,128.58,128.91,32514.0,127.891,129.0123,127.5834,127.9109,32514.0
2025-03-03 10:00:00,128.74,129.02,128.13,128.86,14534.0,127.7422,128.02,127.1369,127.8613,14534.0
2025-03-03 10:30:00,128.86,129.4,128.83,129.07,9674.0,127.8613,128.3971,127.8315,128.0696,9674.0
2025-03-03 11:00:00,129.07,129.1,128.74,128.88,13161.0,128.0696,128.0994,127.7422,127.8811,13161.0
2025-03-03 11:30:00,128.71,128.87,128.36,128.69,13145.0,127.7124,127.8712,127.3651,127.6926,13145.0
2025-03-03 12:00:00,128.65,129.36,128.49,129.24,13471.0,127.6529,128.3574,127.4941,128.2383,13471.0
2025-03-03 12:30:00,129.24,129.3,128.8,128.85,12124.0,128.2383,128.2979,127.8017,127.8513,12124.0
2025-03-03 13:00:00,128.87,128.95,128.42,128.42,23790.0,127.8712,127.9506,127.4247,127.4247,23790.0
2025-03-03 13:30:00,128.41,128.66,128.21,128.24,11116.0,127.4147,127.6628,127.2163,127.2461,11116.0
2025-03-03 14:00:00,128.3,128.44,127.83,127.83,27143.0,127.3056,127.4445,126.8392,126.8392,27143.0
2025-03-03 14:30:00,127.88,128.22,127.45,127.45,30517.0,126.8889,127.2262,126.4622,126.4622,30517.0
2025-03-03 15:00:00,127.41,127.49,126.21,126.27,21174.0,126.4225,126.5019,125.2318,125.2913,21174.0
2025-03-03 15:30:00,126.27,126.69,126.05,126.59,151664.0,125.2913,125.7081,125.073,125.6089,151664.0
2025-03-04 09:30:00,124.93,125.84,124.76,125.03,56158.0,123.9617,124.8647,123.793,124.0609,56158.0
2025-03-04 10:00:00,124.94,125.15,123.76,124.38,54558.0,123.9716,124.18,122.8008,123.416,54558.0
2025-03-04 10:30:00,124.54,124.62,123.68,123.92,20878.0,123.5747,123.6541,122.7214,122.9595,20878.0
2025-03-04 11:00:00,123.84,123.92,123.26,123.59,32767.0,122.8802,122.9595,122.3047,122.6321,32767.0
2025-03-04 11:30:00,123.56,123.88,123.47,123.87,17064.0,122.6023,122.9199,122.513,122.9099,17064.0
2025-03-04 12:00:00,123.88,124.51,123.7,124.51,25989.0,122.9199,123.545,122.7413,123.545,25989.0
2025-03-04 12:30:00,124.45,124.88,124.32,124.46,20947.0,123.4854,123.9121,123.3564,123.4954,20947.0
2025-03-04 13:00:00,124.39,124.96,124.38,124.63,19902.0,123.4259,123.9915,123.416,123.664,19902.0
2025-03-04 13:30:00,124.63,125.2,124.62,125.1,12471.0,123.664,124.2296,123.6541,124.1304,12471.0
2025-03-04 14:00:00,125.1,125.49,125.08,125.08,16293.0,124.1304,124.5174,124.1106,124.1106,16293.0
2025-03-04 14:30:00,125.18,125.56,125.01,125.52,38660.0,124.2098,124.5868,124.0411,124.5471,38660.0
2025-03-04 15:00:00,125.55,125.62,125.16,125.29,29433.0,124.5769,124.6464,124.1899,124.3189,29433.0
2025-03-04 15:30:00,125.29,125.29,123.63,123.85,143140.0,124.3189,124.3189,122.6718,122.8901,143140.0
2025-03-05 09:30:00,124.86,127.08,124.59,126.59,22193.0,123.8923,126.0951,123.6244,125.6089,22193.0
2025-03-05 10:00:00,126.8,127.51,125.6,125.9,39445.0,125.8172,126.5217,124.6265,124.9242,39445.0
2025-03-05 10:30:00,125.81,126.52,125.78,125.9,13141.0,124.8349,125.5394,124.8051,124.9242,13141.0
2025-03-05 11:00:00,125.88,125.97,125.53,125.56,5255.0,124.9044,124.9937,124.5571,124.5868,5255.0
2025-03-05 11:30:00,125.67,126.1,125.29,125.83,9355.0,124.696,125.1227,124.3189,124.8547,9355.0
2025-03-05 12:00:00,125.83,126.25,125.83,126.25,7555.0,124.8547,125.2715,124.8547,125.2715,7555.0
2025-03-05 12:30:00,126.33,126.52,126.16,126.26,13032.0,125.3509,125.5394,125.1822,125.2814,13032.0
2025-03-05 13:00:00,126.39,126.53,125.76,126.11,8153.0,125.4104,125.5493,124.7853,125.1326,8153.0
2025-03-05 13:30:00,126.05,126.37,125.92,126.37,15593.0,125.073,125.3906,124.944,125.3906,15593.0
2025-03-05 14:00:00,126.31,127.06,126.31,126.85,27899.0,125.331,126.0752,125.331,125.8668,27899.0
2025-03-05 14:30:00,126.84,127.03,126.72,126.85,11861.0,125.8569,126.0454,125.7378,125.8668,11861.0
2025-03-05 15:00:00,126.97,127.29,126.84,127.04,17329.0,125.9859,126.3034,125.8569,126.0554,17329.0
2025-03-05 15:30:00,127.06,127.1,126.29,126.46,101578.0,126.0752,126.1149,125.3112,125.4799,101578.0
2025-03-06 09:30:00,126.45,127.12,125.47,126.38,21992.0,125.4699,126.1347,124.4975,125.4005,21992.0
2025-03-06 10:00:00,126.43,126.55,126.02,126.43,14940.0,125.4501,125.5692,125.0433,125.4501,14940.0
2025-03-06 10:30:00,126.43,127.19,126.26,126.92,18858.0,125.4501,126.2042,125.2814,125.9363,18858.0
2025-03-06 11:00:00,127.14,127.89,127.06,127.84,11932.0,126.1546,126.8988,126.0752,126.8492,11932.0
2025-03-06 11:30:00,127.78,128.03,127.16,127.16,15052.0,126.7896,127.0377,126.1744,126.1744,15052.0
2025-03-06 12:00:00,127.16,127.29,126.81,126.94,12682.0,126.1744,126.3034,125.8272,125.9561,12682.0
2025-03-06 12:30:00,126.93,126.99,126.58,126.91,13630.0,125.9462,126.0058,125.5989,125.9264,13630.0
2025-03-06 13:00:00,126.84,127.23,126.71,127.08,10538.0,125.8569,126.2439,125.7279,126.0951,10538.0
2025-03-06 13:30:00,127.08,127.08,126.5,126.73,17715.0,126.0951,126.0951,125.5196,125.7478,17715.0
2025-03-06 14:00:00,126.85,127.06,126.74,126.78,14055.0,125.8668,126.0752,125.7577,125.7974,14055.0
2025-03-06 14:30:00,126.8,127.69,126.69,126.93,28403.0,125.8172,126.7003,125.7081,125.9462,28403.0
2025-03-06 15:00:00,126.85,127.5,126.84,127.43,32847.0,125.8668,126.5118,125.8569,126.4423,32847.0
2025-03-06 15:30:00,127.43,127.43,126.72,127.34,131325.0,126.4423,126.4423,125.7378,126.353,131325.0
2025-03-07 09:30:00,127.35,129.83,127.22,129.71,45581.0,126.363,128.8237,126.234,128.7047,45581.0
2025-03-07 10:00:00,129.72,130.48,129.27,129.91,51693.0,128.7146,129.4687,128.2681,128.9031,51693.0
2025-03-07 10:30:00,129.91,130.28,129.04,130.08,27825.0,128.9031,129.2703,128.0399,129.0718,27825.0
2025-03-07 11:00:00,129.96,130.19,129.76,130.02,20871.0,128.9527,129.181,128.7543,129.0123,20871.0
2025-03-07 11:30:00,130.02,130.57,129.89,130.43,28998.0,129.0123,129.558,128.8833,129.4191,28998.0
2025-03-07 12:00:00,130.43,130.69,130.08,130.6,25356.0,129.4191,129.6771,129.0718,129.5878,25356.0
2025-03-07 12:30:00,130.52,131.98,130.43,131.59,26846.0,129.5084,130.9571,129.4191,130.5701,26846.0
2025-03-07 13:00:00,131.6,132.11,131.52,131.71,17762.0,130.58,131.0861,130.5006,130.6892,17762.0
2025-03-07 13:30:00,131.78,132.12,131.57,132.03,20068.0,130.7586,131.096,130.5503,131.0067,20068.0
2025-03-07 14:00:00,132.05,132.11,131.42,131.73,17643.0,131.0265,131.0861,130.4014,130.709,17643.0
2025-03-07 14:30:00,131.72,131.97,131.52,131.59,20651.0,130.6991,130.9472,130.5006,130.5701,20651.0
2025-03-07 15:00:00,131.52,132.04,131.38,131.87,22155.0,130.5006,131.0166,130.3617,130.8479,22155.0
2025-03-07 15:30:00,131.91,131.97,131.14,131.31,105757.0,130.8876,130.9472,130.1236,130.2923,105757.0
2025-03-10 09:30:00,131.08,135.28,130.74,134.99,47965.0,130.0641,134.2315,129.7267,133.9438,47965.0
2025-03-10 10:00:00,134.87,134.91,133.67,134.4,22067.0,133.8247,133.8644,132.634,133.3583,22067.0
2025-03-10 10:30:00,134.29,135.02,134.07,135.02,27339.0,133.2492,133.9735,133.0309,133.9735,27339.0
2025-03-10 11:00:00,135.03,135.38,134.71,135.08,21900.0,133.9834,134.3307,133.6659,134.0331,21900.0
2025-03-10 11:30:00,135.08,135.32,134.23,134.32,19821.0,134.0331,134.2712,133.1896,133.2789,19821.0
2025-03-10 12:00:00,134.41,135.0,134.39,134.71,43884.0,133.3682,133.9537,133.3484,133.6659,43884.0
2025-03-10 12:30:00,134.71,134.81,134.15,134.5,27638.0,133.6659,133.7651,133.1103,133.4575,27638.0
2025-03-10 13:00:00,134.43,134.71,134.18,134.36,20634.0,133.3881,133.6659,133.14,133.3186,20634.0
2025-03-10 13:30:00,134.42,134.45,133.97,134.06,22789.0,133.3782,133.4079,132.9317,133.021,22789.0
2025-03-10 14:00:00,134.05,134.12,132.72,132.88,30156.0,133.011,133.0805,131.6913,131.8501,30156.0
2025-03-10 14:30:00,132.9,132.98,132.02,132.03,20056.0,131.8699,131.9493,130.9968,131.0067,20056.0
2025-03-10 15:00:00,132.03,133.0,131.76,132.7,31516.0,131.0067,131.9692,130.7388,131.6715,31516.0
2025-03-10 15:30:00,132.78,132.97,132.23,132.33,119022.0,131.7509,131.9394,131.2051,131.3044,119022.0
2025-03-11 09:30:00,131.78,132.51,130.31,130.58,29469.0,130.7586,131.483,129.3,129.5679,29469.0
2025-03-11 10:00:00,130.94,131.06,128.26,128.41,50427.0,129.9251,130.0442,127.2659,127.4147,50427.0
2025-03-11 10:30:00,128.44,128.73,127.49,127.72,49609.0,127.4445,127.7323,126.5019,126.7301,49609.0
2025-03-11 11:00:00,127.57,128.25,127.21,127.21,39324.0,126.5813,127.256,126.2241,126.2241,39324.0
2025-03-11 11:30:00,127.25,127.79,127.15,127.49,23125.0,126.2637,126.7996,126.1645,126.5019,23125.0
2025-03-11 12:00:00,127.43,127.45,126.43,126.67,16419.0,126.4423,126.4622,125.4501,125.6882,16419.0
2025-03-11 12:30:00,126.67,127.12,126.34,126.63,12982.0,125.6882,126.1347,125.3608,125.6485,12982.0
2025-03-11 13:00:00,126.54,127.02,126.5,126.78,15215.0,125.5592,126.0355,125.5196,125.7974,15215.0
2025-03-11 13:30:00,126.85,126.99,126.51,126.58,24675.0,125.8668,126.0058,125.5295,125.5989,24675.0
2025-03-11 14:00:00,126.61,127.07,126.47,126.98,36223.0,125.6287,126.0851,125.4898,125.9958,36223.0
2025-03-11 14:30:00,126.89,127.91,126.73,127.56,27553.0,125.9065,126.9186,125.7478,126.5713,27553.0
2025-03-11 15:00:00,127.52,127.61,126.65,126.83,33123.0,126.5316,126.621,125.6684,125.847,33123.0
2025-03-11 15:30:00,126.63,126.92,125.94,125.98,196868.0,125.6485,125.9363,124.9639,125.0036,196868.0
2025-03-12 09:30:00,124.46,126.51,123.01,123.86,51785.0,123.4954,125.5295,122.0566,122.9,51785.0
2025-03-12 10:00:00,124.21,124.66,123.74,124.48,55719.0,123.2473,123.6938,122.7809,123.5152,55719.0
2025-03-12 10:30:00,124.42,124.75,124.14,124.59,9046.0,123.4557,123.7831,123.1778,123.6244,9046.0
2025-03-12 11:00:00,124.49,125.02,124.24,125.02,11204.0,123.5251,124.051,123.2771,124.051,11204.0
2025-03-12 11:30:00,125.08,125.22,124.47,124.76,11630.0,124.1106,124.2495,123.5053,123.793,11630.0
2025-03-12 12:00:00,124.8,124.8,124.39,124.53,9521.0,123.8327,123.8327,123.4259,123.5648,9521.0
2025-03-12 12:30:00,124.69,124.78,123.94,124.07,18508.0,123.7236,123.8129,122.9794,123.1084,18508.0
2025-03-12 13:00:00,124.15,124.8,124.14,124.8,9301.0,123.1878,123.8327,123.1778,123.8327,9301.0
2025-03-12 13:30:00,124.85,124.92,123.83,123.92,25019.0,123.8823,123.9518,122.8702,122.9595,25019.0
2025-03-12 14:00:00,123.92,124.38,123.89,124.33,23804.0,122.9595,123.416,122.9298,123.3664,23804.0
2025-03-12 14:30:00,124.35,124.59,124.27,124.48,31037.0,123.3862,123.6244,123.3068,123.5152,31037.0
2025-03-12 15:00:00,124.38,124.48,124.06,124.11,42040.0,123.416,123.5152,123.0985,123.1481,42040.0
2025-03-12 15:30:00,124.11,124.43,123.78,123.94,220557.0,123.1481,123.4656,122.8206,122.9794,220557.0
2025-03-13 09:30:00,123.71,126.23,123.71,125.13,37282.0,122.7512,125.2516,122.7512,124.1602,37282.0
2025-03-13 10:00:00,125.15,126.57,124.96,125.51,40821.0,124.18,125.589,123.9915,124.5372,40821.0
2025-03-13 10:30:00,125.52,125.59,124.81,125.04,20829.0,124.5471,124.6166,123.8427,124.0709,20829.0
2025-03-13 11:00:00,125.23,125.25,124.81,124.82,12065.0,124.2594,124.2792,123.8427,123.8526,12065.0
2025-03-13 11:30:00,124.89,124.89,124.27,124.64,30456.0,123.922,123.922,123.3068,123.674,30456.0
2025-03-13 12:00:00,124.65,124.84,124.5,124.76,11081.0,123.6839,123.8724,123.5351,123.793,11081.0
2025-03-13 12:30:00,124.7,125.13,124.68,124.95,8199.0,123.7335,124.1602,123.7137,123.9816,8199.0
2025-03-13 13:00:00,124.95,125.05,124.3,124.46,17794.0,123.9816,124.0808,123.3366,123.4954,17794.0
2025-03-13 13:30:00,124.48,124.54,124.18,124.31,34649.0,123.5152,123.5747,123.2175,123.3465,34649.0
2025-03-13 14:00:00,124.31,124.78,124.18,124.4,32437.0,123.3465,123.8129,123.2175,123.4358,32437.0
2025-03-13 14:30:00,124.37,125.05,124.31,124.96,55354.0,123.4061,124.0808,123.3465,123.9915,55354.0
2025-03-13 15:00:00,124.95,125.18,124.69,124.96,72627.0,123.9816,124.2098,123.7236,123.9915,72627.0
2025-03-13 15:30:00,124.98,125.26,124.73,125.02,148710.0,124.0113,124.2892,123.7633,124.051,148710.0
2025-03-14 09:30:00,125.75,126.7,125.34,126.33,29475.0,125.2778,126.2242,124.8693,125.8556,29475.0
2025-03-14 10:00:00,126.16,126.18,124.98,125.77,31817.0,125.6862,125.7062,124.5107,125.2977,31817.0
2025-03-14 10:30:00,125.84,126.09,125.46,126.09,21676.0,125.3674,125.6165,124.9889,125.6165,21676.0
2025-03-14 11:00:00,126.03,126.69,126.03,126.62,17256.0,125.5567,126.2142,125.5567,126.1445,17256.0
2025-03-14 11:30:00,126.68,126.81,126.49,126.55,37953.0,126.2043,126.3338,126.015,126.0748,37953.0
2025-03-14 12:00:00,126.47,126.54,125.97,126.01,17987.0,125.9951,126.0648,125.497,125.5368,17987.0
2025-03-14 12:30:00,126.01,126.61,125.93,126.47,36566.0,125.5368,126.1345,125.4571,125.9951,36566.0
2025-03-14 13:00:00,126.48,126.85,126.39,126.47,35000.0,126.005,126.3736,125.9154,125.9951,35000.0
2025-03-14 13:30:00,126.47,126.62,126.23,126.42,20292.0,125.9951,126.1445,125.756,125.9453,20292.0
2025-03-14 14:00:00,126.42,126.75,126.32,126.37,56048.0,125.9453,126.274,125.8456,125.8954,56048.0
2025-03-14 14:30:00,126.39,126.72,126.39,126.68,24863.0,125.9154,126.2441,125.9154,126.2043,24863.0
2025-03-14 15:00:00,126.68,126.91,126.57,126.57,38227.0,126.2043,126.4334,126.0947,126.0947,38227.0
2025-03-14 15:30:00,126.58,126.76,126.15,126.68,119970.0,126.1047,126.284,125.6763,126.2043,119970.0
2025-03-17 09:30:00,126.58,128.08,126.43,127.36,17764.0,126.1047,127.599,125.9552,126.8817,17764.0
2025-03-17 10:00:00,127.33,127.62,127.21,127.59,29290.0,126.8518,127.1408,126.7323,127.1109,29290.0
2025-03-17 10:30:00,127.79,128.17,127.53,127.83,14355.0,127.3101,127.6887,127.0511,127.35,14355.0
2025-03-17 11:00:00,127.83,128.17,127.82,128.09,6319.0,127.35,127.6887,127.34,127.609,6319.0
2025-03-17 11:30:00,128.09,128.09,127.53,127.54,8858.0,127.609,127.609,127.0511,127.0611,8858.0
2025-03-17 12:00:00,127.5,127.81,127.49,127.63,3497.0,127.0212,127.33,127.0112,127.1507,3497.0
2025-03-17 12:30:00,127.63,127.76,127.44,127.67,7920.0,127.1507,127.2802,126.9614,127.1906,7920.0
2025-03-17 13:00:00,127.62,127.83,127.43,127.69,11637.0,127.1408,127.35,126.9515,127.2105,11637.0
2025-03-17 13:30:00,127.7,128.16,127.69,128.16,9382.0,127.2205,127.6787,127.2105,127.6787,9382.0
2025-03-17 14:00:00,128.11,128.35,127.61,127.66,18363.0,127.6289,127.868,127.1308,127.1806,18363.0
2025-03-17 14:30:00,127.67,128.0,127.51,127.81,14005.0,127.1906,127.5193,127.0312,127.33,14005.0
2025-03-17 15:00:00,127.8,128.16,127.78,128.15,18121.0,127.3201,127.6787,127.3002,127.6688,18121.0
2025-03-17 15:30:00,128.12,128.17,127.33,127.37,114939.0,127.6389,127.6887,126.8518,126.8917,114939.0
2025-03-18 09:30:00,127.14,128.5,127.05,128.03,31935.0,126.6626,128.0175,126.5729,127.5492,31935.0
2025-03-18 10:00:00,127.92,128.49,127.57,128.49,28584.0,127.4396,128.0075,127.0909,128.0075,28584.0
2025-03-18 10:30:00,128.48,128.57,128.04,128.15,21552.0,127.9975,128.0872,127.5592,127.6688,21552.0
2025-03-18 11:00:00,128.13,128.13,127.29,127.32,31452.0,127.6488,127.6488,126.812,126.8419,31452.0
2025-03-18 11:30:00,127.29,127.48,127.07,127.15,18591.0,126.812,127.0013,126.5928,126.6725,18591.0
2025-03-18 12:00:00,127.16,127.78,127.14,127.59,17713.0,126.6825,127.3002,126.6626,127.1109,17713.0
2025-03-18 12:30:00,127.6,127.67,127.18,127.53,17230.0,127.1208,127.1906,126.7024,127.0511,17230.0
2025-03-18 13:00:00,127.54,127.78,127.27,127.78,16226.0,127.0611,127.3002,126.7921,127.3002,16226.0
2025-03-18 13:30:00,127.73,128.24,127.69,127.77,22247.0,127.2503,127.7584,127.2105,127.2902,22247.0
2025-03-18 14:00:00,127.82,127.92,127.6,127.66,23918.0,127.34,127.4396,127.1208,127.1806,23918.0
2025-03-18 14:30:00,127.66,127.82,127.27,127.6,35357.0,127.1806,127.34,126.7921,127.1208,35357.0
2025-03-18 15:00:00,127.59,128.08,127.51,128.07,28173.0,127.1109,127.599,127.0312,127.5891,28173.0
2025-03-18 15:30:00,128.1,128.25,127.8,128.02,137053.0,127.619,127.7684,127.3201,127.5393,137053.0
2025-03-19 09:30:00,127.5,128.18,126.63,127.61,29250.0,127.0212,127.6987,126.1545,127.1308,29250.0
2025-03-19 10:00:00,127.71,128.14,127.33,127.99,12634.0,127.2304,127.6588,126.8518,127.5094,12634.0
2025-03-19 10:30:00,128.16,128.18,127.37,127.49,10695.0,127.6787,127.6987,126.8917,127.0112,10695.0
2025-03-19 11:00:00,127.4,128.41,127.4,128.12,21212.0,126.9216,127.9278,126.9216,127.6389,21212.0
2025-03-19 11:30:00,128.11,128.47,127.81,128.34,20830.0,127.6289,127.9876,127.33,127.8581,20830.0
2025-03-19 12:00:00,128.36,128.53,128.25,128.38,30039.0,127.878,128.0473,127.7684,127.8979,30039.0
2025-03-19 12:30:00,128.29,128.33,128.17,128.29,16166.0,127.8082,127.8481,127.6887,127.8082,16166.0
2025-03-19 13:00:00,128.34,128.42,127.56,127.83,27627.0,127.8581,127.9378,127.081,127.35,27627.0
2025-03-19 13:30:00,127.82,128.11,127.35,127.36,25914.0,127.34,127.6289,126.8718,126.8817,25914.0
2025-03-19 14:00:00,127.23,127.97,126.75,127.7,22724.0,126.7522,127.4894,126.274,127.2205,22724.0
2025-03-19 14:30:00,127.75,128.82,127.75,128.5,32255.0,127.2703,128.3362,127.2703,128.0175,32255.0
2025-03-19 15:00:00,128.63,129.25,128.5,128.57,43035.0,128.147,128.7646,128.0175,128.0872,43035.0
2025-03-19 15:30:00,128.64,129.08,128.48,128.65,146242.0,128.1569,128.5953,127.9975,128.1669,146242.0
2025-03-20 09:30:00,127.51,128.72,126.96,128.61,19288.0,127.0312,128.2366,126.4832,128.127,19288.0
2025-03-20 10:00:00,128.55,128.95,128.09,128.72,20888.0,128.0673,128.4658,127.609,128.2366,20888.0
2025-03-20 10:30:00,128.74,128.8,128.34,128.79,21895.0,128.2565,128.3163,127.8581,128.3064,21895.0
2025-03-20 11:00:00,128.76,128.97,128.67,128.9,36095.0,128.2765,128.4857,128.1868,128.4159,36095.0
2025-03-20 11:30:00,128.88,129.09,128.81,129.0,20331.0,128.396,128.6052,128.3263,128.5156,20331.0
2025-03-20 12:00:00,129.04,129.15,128.7,128.73,30730.0,128.5554,128.665,128.2167,128.2466,30730.0
2025-03-20 12:30:00,128.72,128.97,128.3,128.39,33855.0,128.2366,128.4857,127.8182,127.9079,33855.0
2025-03-20 13:00:00,128.34,128.71,128.26,128.33,41958.0,127.8581,128.2267,127.7784,127.8481,41958.0
2025-03-20 13:30:00,128.34,128.62,128.01,128.31,62207.0,127.8581,128.137,127.5293,127.8282,62207.0
2025-03-20 14:00:00,128.31,128.41,128.02,128.22,64145.0,127.8282,127.9278,127.5393,127.7385,64145.0
2025-03-20 14:30:00,128.19,128.4,127.81,127.86,24592.0,127.7086,127.9178,127.33,127.3799,24592.0
2025-03-20 15:00:00,127.92,128.2,127.82,127.88,28331.0,127.4396,127.7186,127.34,127.3998,28331.0
2025-03-20 15:30:00,127.88,128.16,127.67,127.75,100906.0,127.3998,127.6787,127.1906,127.2703,100906.0
2025-03-21 09:30:00,126.25,127.06,125.63,126.33,164816.0,125.7759,126.5829,125.1582,125.8556,164816.0
2025-03-21 10:00:00,126.33,126.48,125.63,126.08,55061.0,125.8556,126.005,125.1582,125.6065,55061.0
2025-03-21 10:30:00,126.07,126.65,126.0,126.61,43298.0,125.5966,126.1744,125.5268,126.1345,43298.0
2025-03-21 11:00:00,126.6,126.65,126.13,126.4,39736.0,126.1246,126.1744,125.6564,125.9253,39736.0
2025-03-21 11:30:00,126.38,126.45,126.03,126.12,40134.0,125.9054,125.9751,125.5567,125.6464,40134.0
2025-03-21 12:00:00,126.12,126.89,126.02,126.83,16755.0,125.6464,126.4135,125.5468,126.3537,16755.0
2025-03-21 12:30:00,126.79,126.95,126.56,126.95,41609.0,126.3139,126.4733,126.0847,126.4733,41609.0
2025-03-21 13:00:00,126.98,127.12,126.79,126.87,54360.0,126.5032,126.6426,126.3139,126.3936,54360.0
2025-03-21 13:30:00,126.85,127.36,126.82,127.2,37305.0,126.3736,126.8817,126.3438,126.7223,37305.0
2025-03-21 14:00:00,127.2,127.21,126.76,126.77,63241.0,126.7223,126.7323,126.284,126.2939,63241.0
2025-03-21 14:30:00,126.77,127.47,126.77,127.34,26765.0,126.2939,126.9913,126.2939,126.8618,26765.0
2025-03-21 15:00:00,127.34,127.37,126.94,126.99,27694.0,126.8618,126.8917,126.4633,126.5131,27694.0
2025-03-21 15:30:00,126.94,127.27,126.6,127.08,120349.0,126.4633,126.7921,126.1246,126.6028,120349.0
2025-03-24 09:30:00,128.45,129.97,128.26,129.33,61567.0,127.9676,129.4819,127.7784,128.8443,61567.0
2025-03-24 10:00:00,129.43,129.83,129.38,129.64,26097.0,128.944,129.3425,128.8941,129.1532,26097.0
2025-03-24 10:30:00,129.65,129.97,129.56,129.92,25292.0,129.1631,129.4819,129.0735,129.4321,25292.0
2025-03-24 11:00:00,129.98,130.49,129.98,130.19,21460.0,129.4919,130.0,129.4919,129.7011,21460.0
2025-03-24 11:30:00,130.19,130.39,130.1,130.3,27412.0,129.7011,129.9004,129.6114,129.8107,27412.0
2025-03-24 12:00:00,130.33,130.84,130.13,130.19,71507.0,129.8406,130.3487,129.6413,129.7011,71507.0
2025-03-24 12:30:00,130.17,130.17,129.49,129.83,26597.0,129.6812,129.6812,129.0037,129.3425,26597.0
2025-03-24 13:00:00,129.83,129.87,129.31,129.4,17731.0,129.3425,129.3823,128.8244,128.9141,17731.0
2025-03-24 13:30:00,129.4,129.63,129.36,129.36,7955.0,128.9141,129.1432,128.8742,128.8742,7955.0
2025-03-24 14:00:00,129.43,129.43,128.72,128.76,16393.0,128.944,128.944,128.2366,128.2765,16393.0
2025-03-24 14:30:00,128.75,129.66,128.74,129.57,20681.0,128.2665,129.1731,128.2565,129.0834,20681.0
2025-03-24 15:00:00,129.55,129.74,129.47,129.58,36151.0,129.0635,129.2528,128.9838,129.0934,36151.0
2025-03-24 15:30:00,129.65,130.72,129.64,130.63,175943.0,129.1631,130.2291,129.1532,130.1395,175943.0
2025-03-25 09:30:00,130.53,131.72,130.15,130.28,35691.0,130.0398,131.2254,129.6613,129.7908,35691.0
2025-03-25 10:00:00,130.43,130.6,130.19,130.54,25382.0,129.9402,130.1096,129.7011,130.0498,25382.0
2025-03-25 10:30:00,130.56,130.85,130.01,130.01,19075.0,130.0697,130.3586,129.5218,129.5218,19075.0
2025-03-25 11:00:00,130.12,130.22,129.93,130.06,45954.0,129.6314,129.731,129.4421,129.5716,45954.0
2025-03-25 11:30:00,130.11,130.29,129.59,129.84,38501.0,129.6214,129.8007,129.1034,129.3524,38501.0
2025-03-25 12:00:00,129.77,130.04,129.68,129.88,10218.0,129.2827,129.5517,129.193,129.3923,10218.0
2025-03-25 12:30:00,129.86,130.19,129.74,130.07,18373.0,129.3723,129.7011,129.2528,129.5816,18373.0
2025-03-25 13:00:00,130.12,130.19,129.98,130.02,23008.0,129.6314,129.7011,129.4919,129.5317,23008.0
2025-03-25 13:30:00,130.0,130.09,129.9,129.92,32725.0,129.5118,129.6015,129.4122,129.4321,32725.0
2025-03-25 14:00:00,129.93,130.06,129.87,129.93,32123.0,129.4421,129.5716,129.3823,129.4421,32123.0
2025-03-25 14:30:00,129.94,129.96,129.75,129.79,36162.0,129.452,129.472,129.2628,129.3026,36162.0
2025-03-25 15:00:00,129.8,130.0,129.52,129.56,40224.0,129.3126,129.5118,129.0336,129.0735,40224.0
2025-03-25 15:30:00,129.56,129.8,128.57,129.58,208012.0,129.0735,129.3126,128.0872,129.0934,208012.0
2025-03-26 09:30:00,129.17,130.13,129.17,130.03,20198.0,128.6849,129.6413,128.6849,129.5417,20198.0
2025-03-26 10:00:00,129.89,130.57,129.76,130.05,12439.0,129.4022,130.0797,129.2727,129.5616,12439.0
2025-03-26 10:30:00,130.0,130.09,129.59,129.62,7387.0,129.5118,129.6015,129.1034,129.1332,7387.0
2025-03-26 11:00:00,129.61,129.77,129.39,129.42,10149.0,129.1233,129.2827,128.9041,128.934,10149.0
2025-03-26 11:30:00,129.48,129.78,129.33,129.36,15243.0,128.9938,129.2926,128.8443,128.8742,15243.0
2025-03-26 12:00:00,129.35,130.09,129.35,130.09,14839.0,128.8643,129.6015,128.8643,129.6015,14839.0
2025-03-26 12:30:00,130.11,130.56,130.1,130.29,43220.0,129.6214,130.0697,129.6114,129.8007,43220.0
2025-03-26 13:00:00,130.28,130.35,129.75,129.78,18893.0,129.7908,129.8605,129.2628,129.2926,18893.0
2025-03-26 13:30:00,129.77,130.09,129.65,129.97,34796.0,129.2827,129.6015,129.1631,129.4819,34796.0
2025-03-26 14:00:00,129.97,130.27,129.95,130.12,30934.0,129.4819,129.7808,129.462,129.6314,30934.0
2025-03-26 14:30:00,130.12,130.18,129.85,129.91,59829.0,129.6314,129.6911,129.3624,129.4222,59829.0
2025-03-26 15:00:00,129.94,130.11,129.67,130.01,71792.0,129.452,129.6214,129.1831,129.5218,71792.0
2025-03-26 15:30:00,130.01,130.62,129.99,130.41,154740.0,129.5218,130.1295,129.5019,129.9203,154740.0
2025-03-27 09:30:00,130.45,130.86,129.32,130.67,26082.0,129.9601,130.3686,128.8344,130.1793,26082.0
2025-03-27 10:00:00,130.69,131.42,130.35,131.1,42914.0,130.1992,130.9265,129.8605,130.6077,42914.0
2025-03-27 10:30:00,131.16,131.59,131.16,131.28,18931.0,130.6675,131.0958,130.6675,130.787,18931.0
2025-03-27 11:00:00,131.28,131.64,130.99,131.08,25644.0,130.787,131.1457,130.4981,130.5878,25644.0
2025-03-27 11:30:00,131.03,131.1,130.28,130.4,13545.0,130.538,130.6077,129.7908,129.9103,13545.0
2025-03-27 12:00:00,130.4,130.61,130.37,130.46,9505.0,129.9103,130.1195,129.8804,129.9701,9505.0
2025-03-27 12:30:00,130.51,130.66,129.99,130.07,14083.0,130.0199,130.1693,129.5019,129.5816,14083.0
2025-03-27 13:00:00,130.06,130.33,130.03,130.05,11480.0,129.5716,129.8406,129.5417,129.5616,11480.0
2025-03-27 13:30:00,130.05,130.07,129.67,129.74,10411.0,129.5616,129.5816,129.1831,129.2528,10411.0
2025-03-27 14:00:00,129.73,130.21,129.73,130.02,11970.0,129.2428,129.721,129.2428,129.5317,11970.0
2025-03-27 14:30:00,130.02,130.39,129.98,130.18,9108.0,129.5317,129.9004,129.4919,129.6911,9108.0
2025-03-27 15:00:00,130.13,130.78,130.13,130.69,15921.0,129.6413,130.2889,129.6413,130.1992,15921.0
2025-03-27 15:30:00,130.64,130.76,130.04,130.24,128400.0,130.1494,130.269,129.5517,129.7509,128400.0
2025-03-28 09:30:00,130.42,131.05,129.88,130.05,24479.0,129.9302,130.5579,129.3923,129.5616,24479.0
2025-03-28 10:00:00,129.86,130.43,129.31,129.37,17879.0,129.3723,129.9402,128.8244,128.8842,17879.0
2025-03-28 10:30:00,129.44,129.44,128.85,128.86,9781.0,128.9539,128.9539,128.3661,128.3761,9781.0
2025-03-28 11:00:00,128.79,129.12,128.64,129.12,14352.0,128.3064,128.6351,128.1569,128.6351,14352.0
2025-03-28 11:30:00,129.08,129.33,129.08,129.23,28211.0,128.5953,128.8443,128.5953,128.7447,28211.0
2025-03-28 12:00:00,129.25,129.41,128.79,128.9,33338.0,128.7646,128.924,128.3064,128.4159,33338.0
2025-03-28 12:30:00,128.91,129.64,128.91,129.37,42434.0,128.4259,129.1532,128.4259,128.8842,42434.0
2025-03-28 13:00:00,129.37,129.37,128.81,128.86,35219.0,128.8842,128.8842,128.3263,128.3761,35219.0
2025-03-28 13:30:00,128.84,129.45,128.81,129.42,35595.0,128.3562,128.9639,128.3263,128.934,35595.0
2025-03-28 14:00:00,129.42,129.48,128.35,128.47,21215.0,128.934,128.9938,127.868,127.9876,21215.0
2025-03-28 14:30:00,128.46,128.93,128.01,128.93,30625.0,127.9776,128.4458,127.5293,128.4458,30625.0
2025-03-28 15:00:00,128.99,129.26,128.55,128.55,41993.0,128.5056,128.7746,128.0673,128.0673,41993.0
2025-03-28 15:30:00,128.51,128.79,128.11,128.27,208412.0,128.0274,128.3064,127.6289,127.7883,208412.0
2025-03-31 09:30:00,127.7,128.38,126.82,128.11,25742.0,127.2205,127.8979,126.3438,127.6289,25742.0
2025-03-31 10:00:00,128.09,128.62,127.95,128.54,27148.0,127.609,128.137,127.4695,128.0573,27148.0
2025-03-31 10:30:00,128.59,129.34,128.59,128.93,14220.0,128.1071,128.8543,128.1071,128.4458,14220.0
2025-03-31 11:00:00,128.95,129.5,128.93,129.25,23170.0,128.4658,129.0137,128.4458,128.7646,23170.0
2025-03-31 11:30:00,129.21,129.67,129.03,129.15,44297.0,128.7248,129.1831,128.5455,128.665,44297.0
2025-03-31 12:00:00,129.15,129.2,128.3,128.92,28437.0,128.665,128.7148,127.8182,128.4359,28437.0
2025-03-31 12:30:00,128.87,129.08,128.82,128.85,16054.0,128.3861,128.5953,128.3362,128.3661,16054.0
2025-03-31 13:00:00,128.87,129.04,128.49,128.68,14227.0,128.3861,128.5554,128.0075,128.1968,14227.0
2025-03-31 13:30:00,128.72,129.18,128.66,128.81,14772.0,128.2366,128.6949,128.1769,128.3263,14772.0
2025-03-31 14:00:00,128.88,129.9,128.88,129.89,19828.0,128.396,129.4122,128.396,129.4022,19828.0
2025-03-31 14:30:00,129.86,130.2,129.79,129.81,65581.0,129.3723,129.7111,129.3026,129.3225,65581.0
2025-03-31 15:00:00,129.9,130.73,129.9,130.44,70537.0,129.4122,130.2391,129.4122,129.9502,70537.0
2025-03-31 15:30:00,130.5,131.52,130.34,130.48,241269.0,130.0099,131.0261,129.8505,129.99,241269.0
2025-04-01 09:30:00,130.09,130.54,129.47,130.04,19376.0,129.6015,130.0498,128.9838,129.5517,19376.0
2025-04-01 10:00:00,130.11,130.2,129.2,129.39,13874.0,129.6214,129.7111,128.7148,128.9041,13874.0
2025-04-01 10:30:00,129.32,130.34,129.32,130.31,11461.0,128.8344,129.8505,128.8344,129.8207,11461.0
2025-04-01 11:00:00,130.48,131.69,130.47,131.21,49993.0,129.99,131.1955,129.9801,130.7173,49993.0
2025-04-01 11:30:00,131.12,131.25,130.77,131.25,15933.0,130.6276,130.7571,130.2789,130.7571,15933.0
2025-04-01 12:00:00,131.24,131.44,130.77,130.81,12105.0,130.7472,130.9464,130.2789,130.3188,12105.0
2025-04-01 12:30:00,130.63,130.86,130.35,130.74,13180.0,130.1395,130.3686,129.8605,130.249,13180.0
2025-04-01 13:00:00,130.74,130.88,130.44,130.44,12111.0,130.249,130.3885,129.9502,129.9502,12111.0
2025-04-01 13:30:00,130.53,130.66,130.34,130.52,15926.0,130.0398,130.1693,129.8505,130.0299,15926.0
2025-04-01 14:00:00,130.41,130.41,129.9,130.0,44407.0,129.9203,129.9203,129.4122,129.5118,44407.0
2025-04-01 14:30:00,130.0,130.28,129.96,130.15,45716.0,129.5118,129.7908,129.472,129.6613,45716.0
2025-04-01 15:00:00,130.22,130.62,130.22,130.47,37382.0,129.731,130.1295,129.731,129.9801,37382.0
2025-04-01 15:30:00,130.42,131.02,130.35,131.0,147357.0,129.9302,130.528,129.8605,130.5081,147357.0
2025-04-02 09:30:00,129.63,130.89,129.47,129.98,30052.0,129.1432,130.3985,128.9838,129.4919,30052.0
2025-04-02 10:00:00,130.0,131.0,130.0,131.0,31191.0,129.5118,130.5081,129.5118,130.5081,31191.0
2025-04-02 10:30:00,130.98,131.46,130.67,131.35,14903.0,130.4881,130.9663,130.1793,130.8567,14903.0
2025-04-02 11:00:00,131.25,131.62,131.09,131.5,9679.0,130.7571,131.1257,130.5977,131.0062,9679.0
2025-04-02 11:30:00,131.53,131.67,131.31,131.52,11010.0,131.0361,131.1755,130.8169,131.0261,11010.0
2025-04-02 12:00:00,131.49,132.65,131.49,132.65,39890.0,130.9962,132.1519,130.9962,132.1519,39890.0
2025-04-02 12:30:00,132.52,132.91,132.39,132.7,89683.0,132.0224,132.4109,131.8928,132.2017,89683.0
2025-04-02 13:00:00,132.77,133.13,132.75,133.07,27517.0,132.2714,132.6301,132.2515,132.5703,27517.0
2025-04-02 13:30:00,133.02,133.06,132.25,132.52,46049.0,132.5205,132.5603,131.7534,132.0224,46049.0
2025-04-02 14:00:00,132.5,132.68,131.96,131.96,31419.0,132.0024,132.1818,131.4645,131.4645,31419.0
2025-04-02 14:30:00,131.93,132.64,131.77,131.77,14123.0,131.4346,132.1419,131.2752,131.2752,14123.0
2025-04-02 15:00:00,131.88,132.18,131.33,131.63,43150.0,131.3848,131.6836,130.8368,131.1357,43150.0
2025-04-02 15:30:00,131.62,132.28,131.62,132.12,106580.0,131.1257,131.7833,131.1257,131.6239,106580.0
2025-04-03 09:30:00,129.52,130.81,127.73,127.93,74636.0,129.0336,130.3188,127.2503,127.4496,74636.0
2025-04-03 10:00:00,127.85,128.0,126.47,126.47,88084.0,127.3699,127.5193,125.9951,125.9951,88084.0
2025-04-03 10:30:00,126.85,127.07,126.2,126.24,44205.0,126.3736,126.5928,125.7261,125.7659,44205.0
2025-04-03 11:00:00,126.25,126.67,125.65,126.49,136970.0,125.7759,126.1943,125.1782,126.015,136970.0
2025-04-03 11:30:00,126.69,127.55,126.4,127.48,46511.0,126.2142,127.071,125.9253,127.0013,46511.0
2025-04-03 12:00:00,127.38,128.42,127.38,128.16,33517.0,126.9017,127.9378,126.9017,127.6787,33517.0
2025-04-03 12:30:00,128.08,128.22,127.12,127.47,55795.0,127.599,127.7385,126.6426,126.9913,55795.0
2025-04-03 13:00:00,127.56,127.58,126.89,127.28,40664.0,127.081,127.1009,126.4135,126.802,40664.0
2025-04-03 13:30:00,127.28,127.74,127.15,127.46,17740.0,126.802,127.2603,126.6725,126.9814,17740.0
2025-04-03 14:00:00,127.46,127.63,127.11,127.45,28287.0,126.9814,127.1507,126.6327,126.9714,28287.0
2025-04-03 14:30:00,127.52,128.19,127.3,128.09,79929.0,127.0411,127.7086,126.822,127.609,79929.0
2025-04-03 15:00:00,128.08,128.28,127.2,127.31,127031.0,127.599,127.7983,126.7223,126.8319,127031.0
2025-04-03 15:30:00,127.31,127.51,126.62,127.16,137542.0,126.8319,127.0312,126.1445,126.6825,137542.0
2025-04-04 09:30:00,123.44,125.82,122.82,125.0,154094.0,122.9765,125.3475,122.3588,124.5306,154094.0
2025-04-04 10:00:00,125.02,125.45,124.31,125.08,83723.0,124.5505,124.9789,123.8432,124.6103,83723.0
2025-04-04 10:30:00,124.95,125.33,123.88,124.58,146105.0,124.4808,124.8594,123.4148,124.1122,146105.0
2025-04-04 11:00:00,124.52,127.89,124.48,125.97,115397.0,124.0524,127.4097,124.0125,125.497,115397.0
2025-04-04 11:30:00,125.98,126.26,124.8,125.28,125646.0,125.5069,125.7859,124.3313,124.8095,125646.0
2025-04-04 12:00:00,125.1,125.64,124.31,124.38,43199.0,124.6302,125.1682,123.8432,123.9129,43199.0
2025-04-04 12:30:00,124.35,125.02,123.96,124.15,37839.0,123.883,124.5505,123.4945,123.6838,37839.0
2025-04-04 13:00:00,124.0,124.43,122.96,124.08,52746.0,123.5343,123.9627,122.4983,123.614,52746.0
2025-04-04 13:30:00,124.08,125.44,123.66,125.13,92480.0,123.614,124.9689,123.1956,124.6601,92480.0
2025-04-04 14:00:00,125.44,125.53,124.17,124.36,82802.0,124.9689,125.0586,123.7037,123.893,82802.0
2025-04-04 14:30:00,124.37,124.44,123.28,123.75,92688.0,123.903,123.9727,122.8171,123.2853,92688.0
2025-04-04 15:00:00,123.79,124.71,123.46,124.21,72577.0,123.3251,124.2417,122.9964,123.7436,72577.0
2025-04-04 15:30:00,124.2,124.94,123.26,123.59,275650.0,123.7336,124.4708,122.7971,123.1259,275650.0
2025-04-07 09:30:00,121.47,121.65,118.88,121.65,40405.0,121.0139,121.1932,118.4336,121.1932,40405.0
2025-04-07 10:00:00,121.48,125.06,119.84,120.63,108720.0,121.0238,124.5904,119.39,120.177,108720.0
2025-04-07 10:30:00,120.63,123.33,119.87,122.63,74496.0,120.177,122.8669,119.4199,122.1695,74496.0
2025-04-07 11:00:00,122.62,123.42,119.58,119.61,46039.0,122.1595,122.9565,119.1309,119.1608,46039.0
2025-04-07 11:30:00,119.62,121.93,119.4,120.91,48021.0,119.1708,121.4721,118.9516,120.456,48021.0
2025-04-07 12:00:00,120.82,121.04,119.76,120.56,34477.0,120.3663,120.5855,119.3103,120.1073,34477.0
2025-04-07 12:30:00,120.57,121.05,118.85,119.04,49480.0,120.1172,120.5954,118.4037,118.593,49480.0
2025-04-07 13:00:00,119.21,121.64,119.18,121.07,66492.0,118.7623,121.1832,118.7324,120.6154,66492.0
2025-04-07 13:30:00,120.87,122.59,120.34,122.59,37577.0,120.4161,122.1296,119.8881,122.1296,37577.0
2025-04-07 14:00:00,122.48,122.82,120.78,120.78,37794.0,122.0201,122.3588,120.3264,120.3264,37794.0
2025-04-07 14:30:00,120.99,121.51,120.27,120.34,28150.0,120.5357,121.0537,119.8184,119.8881,28150.0
2025-04-07 15:00:00,120.33,121.06,119.9,119.96,91196.0,119.8781,120.6054,119.4497,119.5095,91196.0
2025-04-07 15:30:00,120.06,121.27,119.9,120.78,188106.0,119.6091,120.8146,119.4497,120.3264,188106.0
2025-04-08 09:30:00,123.03,123.32,121.27,122.7,59005.0,122.568,122.8569,120.8146,122.2392,59005.0
2025-04-08 10:00:00,122.7,123.65,122.56,123.4,56510.0,122.2392,123.1857,122.0998,122.9366,56510.0
2025-04-08 10:30:00,123.27,123.7,122.27,122.41,38462.0,122.8071,123.2355,121.8108,121.9503,38462.0
2025-04-08 11:00:00,122.32,122.67,121.76,121.94,89292.0,121.8607,122.2093,121.3028,121.4821,89292.0
2025-04-08 11:30:00,121.87,123.09,121.87,122.96,31235.0,121.4123,122.6278,121.4123,122.4983,31235.0
2025-04-08 12:00:00,122.92,123.25,122.21,122.54,26406.0,122.4584,122.7872,121.7511,122.0798,26406.0
2025-04-08 12:30:00,122.75,122.92,121.2,121.23,48814.0,122.289,122.4584,120.7449,120.7748,48814.0
2025-04-08 13:00:00,121.23,121.6,119.4,119.54,66880.0,120.7748,121.1434,118.9516,119.0911,66880.0
2025-04-08 13:30:00,119.55,120.85,119.31,120.4,38438.0,119.1011,120.3962,118.862,119.9479,38438.0
2025-04-08 14:00:00,120.37,120.72,119.54,119.54,32693.0,119.918,120.2667,119.0911,119.0911,32693.0
2025-04-08 14:30:00,119.85,120.88,119.26,119.5,43199.0,119.3999,120.4261,118.8121,119.0512,43199.0
2025-04-08 15:00:00,119.5,119.64,118.25,118.83,42744.0,119.0512,119.1907,117.8059,118.3838,42744.0
2025-04-08 15:30:00,118.94,119.03,116.57,118.52,113235.0,118.4934,118.583,116.1323,118.0749,113235.0
2025-04-09 09:30:00,117.43,119.53,116.95,118.12,29847.0,116.989,119.0811,116.5108,117.6764,29847.0
2025-04-09 10:00:00,118.08,119.07,117.07,117.75,28666.0,117.6366,118.6229,116.6304,117.3078,28666.0
2025-04-09 10:30:00,117.86,118.28,116.66,116.67,17078.0,117.4174,117.8358,116.2219,116.2319,17078.0
2025-04-09 11:00:00,116.86,117.95,116.75,117.75,11054.0,116.4212,117.5071,116.3116,117.3078,11054.0
2025-04-09 11:30:00,117.75,117.76,116.65,116.87,20504.0,117.3078,117.3178,116.212,116.4311,20504.0
2025-04-09 12:00:00,116.91,118.11,116.75,117.76,17440.0,116.471,117.6665,116.3116,117.3178,17440.0
2025-04-09 12:30:00,117.73,118.48,117.67,118.09,12575.0,117.2879,118.0351,117.2281,117.6465,12575.0
2025-04-09 13:00:00,118.09,126.38,117.95,124.44,49673.0,117.6465,125.9054,117.5071,123.9727,49673.0
2025-04-09 13:30:00,124.28,126.34,123.78,124.95,28974.0,123.8133,125.8656,123.3152,124.4808,28974.0
2025-04-09 14:00:00,125.5,126.14,124.27,124.95,44344.0,125.0287,125.6663,123.8033,124.4808,44344.0
2025-04-09 14:30:00,124.9,125.26,121.72,122.82,68156.0,124.431,124.7896,121.2629,122.3588,68156.0
2025-04-09 15:00:00,122.82,124.49,122.58,124.07,57836.0,122.3588,124.0225,122.1197,123.6041,57836.0
2025-04-09 15:30:00,124.21,125.01,123.46,124.62,223288.0,123.7436,124.5406,122.9964,124.152,223288.0
2025-04-10 09:30:00,123.24,123.24,120.61,121.23,56594.0,122.7772,122.7772,120.1571,120.7748,56594.0
2025-04-10 10:00:00,121.3,121.99,120.82,121.61,44187.0,120.8445,121.5319,120.3663,121.1533,44187.0
2025-04-10 10:30:00,121.57,122.45,121.09,121.09,40684.0,121.1135,121.9902,120.6353,120.6353,40684.0
2025-04-10 11:00:00,121.06,121.8,120.49,120.59,33858.0,120.6054,121.3426,120.0375,120.1372,33858.0
2025-04-10 11:30:00,120.59,120.83,119.77,120.05,34598.0,120.1372,120.3763,119.3202,119.5992,34598.0
2025-04-10 12:00:00,120.05,120.23,118.16,118.62,34911.0,119.5992,119.7785,117.7163,118.1746,34911.0
2025-04-10 12:30:00,118.64,120.77,118.64,120.33,42857.0,118.1945,120.3165,118.1945,119.8781,42857.0
2025-04-10 13:00:00,120.48,121.24,118.92,120.58,34442.0,120.0276,120.7847,118.4734,120.1272,34442.0
2025-04-10 13:30:00,120.36,121.56,119.9,121.32,39701.0,119.908,121.1035,119.4497,120.8644,39701.0
2025-04-10 14:00:00,121.33,122.76,120.29,122.69,37629.0,120.8744,122.299,119.8383,122.2293,37629.0
2025-04-10 14:30:00,122.65,123.11,121.73,122.47,28202.0,122.1894,122.6477,121.2729,122.0101,28202.0
2025-04-10 15:00:00,122.31,123.22,121.83,121.83,40372.0,121.8507,122.7573,121.3725,121.3725,40372.0
2025-04-10 15:30:00,121.89,122.58,120.62,122.06,240004.0,121.4323,122.1197,120.167,121.6016,240004.0
2025-04-11 09:30:00,121.91,122.72,120.36,122.03,43658.0,121.4522,122.2592,119.908,121.5717,43658.0
2025-04-11 10:00:00,121.9,122.83,121.03,121.15,28489.0,121.4422,122.3687,120.5755,120.6951,28489.0
2025-04-11 10:30:00,121.2,122.33,121.03,121.63,29383.0,120.7449,121.8706,120.5755,121.1732,29383.0
2025-04-11 11:00:00,121.81,122.38,121.14,121.61,21866.0,121.3526,121.9204,120.6851,121.1533,21866.0
2025-04-11 11:30:00,121.61,122.95,121.61,122.77,19413.0,121.1533,122.4883,121.1533,122.309,19413.0
2025-04-11 12:00:00,122.81,123.23,122.38,123.02,12130.0,122.3488,122.7672,121.9204,122.558,12130.0
2025-04-11 12:30:00,123.45,124.39,123.43,124.18,12014.0,122.9864,123.9229,122.9665,123.7137,12014.0
2025-04-11 13:00:00,124.27,124.64,123.75,123.83,17830.0,123.8033,124.1719,123.2853,123.365,17830.0
2025-04-11 13:30:00,123.92,125.76,123.85,125.3,22986.0,123.4546,125.2877,123.3849,124.8295,22986.0
2025-04-11 14:00:00,125.35,125.35,124.45,124.93,28107.0,124.8793,124.8793,123.9827,124.4609,28107.0
2025-04-11 14:30:00,124.95,125.44,124.89,124.94,41426.0,124.4808,124.9689,124.421,124.4708,41426.0
2025-04-11 15:00:00,124.9,125.77,124.88,125.41,42586.0,124.431,125.2977,124.411,124.9391,42586.0
2025-04-11 15:30:00,125.29,125.38,124.92,125.15,177330.0,124.8195,124.9092,124.4509,124.68,177330.0
2025-04-14 09:30:00,126.19,126.19,124.85,125.57,31866.0,125.7161,125.7161,124.3812,125.0985,31866.0
2025-04-14 10:00:00,125.58,126.15,124.84,125.9,38604.0,125.1084,125.6763,124.3712,125.4272,38604.0
2025-04-14 10:30:00,125.64,126.23,125.41,125.99,20144.0,125.1682,125.756,124.9391,125.5169,20144.0
2025-04-14 11:00:00,125.9,126.23,125.68,125.68,10857.0,125.4272,125.756,125.208,125.208,10857.0
2025-04-14 11:30:00,125.61,126.0,124.92,125.13,14217.0,125.1383,125.5268,124.4509,124.6601,14217.0
2025-04-14 12:00:00,125.11,125.98,124.94,125.53,16913.0,124.6402,125.5069,124.4708,125.0586,16913.0
2025-04-14 12:30:00,125.75,126.13,125.6,125.77,9085.0,125.2778,125.6564,125.1283,125.2977,9085.0
2025-04-14 13:00:00,125.79,126.82,125.64,126.02,20400.0,125.3176,126.3438,125.1682,125.5468,20400.0
2025-04-14 13:30:00,126.06,126.24,125.8,125.86,12339.0,125.5866,125.7659,125.3276,125.3874,12339.0
2025-04-14 14:00:00,126.11,126.54,126.0,126.51,11143.0,125.6364,126.0648,125.5268,126.0349,11143.0
2025-04-14 14:30:00,126.52,126.83,126.44,126.56,16581.0,126.0449,126.3537,125.9652,126.0847,16581.0
2025-04-14 15:00:00,126.68,126.99,126.58,126.8,21343.0,126.2043,126.5131,126.1047,126.3238,21343.0
2025-04-14 15:30:00,126.72,126.88,126.18,126.32,97967.0,126.2441,126.4035,125.7062,125.8456,97967.0
2025-04-15 09:30:00,126.39,127.54,125.92,127.34,31452.0,125.9154,127.0611,125.4471,126.8618,31452.0
2025-04-15 10:00:00,127.02,127.99,126.98,127.22,19080.0,126.543,127.5094,126.5032,126.7423,19080.0
2025-04-15 10:30:00,127.37,127.65,126.8,127.55,14461.0,126.8917,127.1706,126.3238,127.071,14461.0
2025-04-15 11:00:00,127.56,127.72,127.13,127.16,11167.0,127.081,127.2404,126.6526,126.6825,11167.0
2025-04-15 11:30:00,127.25,127.51,126.94,127.13,9524.0,126.7721,127.0312,126.4633,126.6526,9524.0
2025-04-15 12:00:00,127.16,127.48,127.0,127.33,11709.0,126.6825,127.0013,126.5231,126.8518,11709.0
2025-04-15 12:30:00,127.24,127.47,126.97,127.1,9054.0,126.7622,126.9913,126.4932,126.6227,9054.0
2025-04-15 13:00:00,127.07,127.35,126.63,126.72,12583.0,126.5928,126.8718,126.1545,126.2441,12583.0
2025-04-15 13:30:00,126.72,126.92,126.57,126.67,8143.0,126.2441,126.4434,126.0947,126.1943,8143.0
2025-04-15 14:00:00,126.83,126.83,126.45,126.59,13916.0,126.3537,126.3537,125.9751,126.1146,13916.0
2025-04-15 14:30:00,126.59,127.06,126.57,126.96,15991.0,126.1146,126.5829,126.0947,126.4832,15991.0
2025-04-15 15:00:00,126.9,127.16,126.75,126.94,28886.0,126.4235,126.6825,126.274,126.4633,28886.0
2025-04-15 15:30:00,126.87,127.12,126.57,126.96,115642.0,126.3936,126.6426,126.0947,126.4832,115642.0
2025-04-16 09:30:00,126.47,127.22,126.2,126.29,32356.0,125.9951,126.7423,125.7261,125.8157,32356.0
2025-04-16 10:00:00,126.26,126.65,125.72,126.12,9813.0,125.7859,126.1744,125.2479,125.6464,9813.0
2025-04-16 10:30:00,126.23,126.68,125.98,126.33,10731.0,125.756,126.2043,125.5069,125.8556,10731.0
2025-04-16 11:00:00,126.44,126.94,126.44,126.81,18541.0,125.9652,126.4633,125.9652,126.3338,18541.0
2025-04-16 11:30:00,126.84,126.84,126.15,126.28,4749.0,126.3637,126.3637,125.6763,125.8058,4749.0
2025-04-16 12:00:00,126.41,126.69,126.34,126.51,10892.0,125.9353,126.2142,125.8656,126.0349,10892.0
2025-04-16 12:30:00,126.55,126.7,126.29,126.4,4123.0,126.0748,126.2242,125.8157,125.9253,4123.0
2025-04-16 13:00:00,126.34,126.72,126.26,126.38,7559.0,125.8656,126.2441,125.7859,125.9054,7559.0
2025-04-16 13:30:00,126.37,126.37,124.84,124.85,15033.0,125.8954,125.8954,124.3712,124.3812,15033.0
2025-04-16 14:00:00,124.93,125.14,124.5,124.99,15967.0,124.4609,124.6701,124.0325,124.5206,15967.0
2025-04-16 14:30:00,124.88,125.16,124.73,124.8,11837.0,124.411,124.69,124.2616,124.3313,11837.0
2025-04-16 15:00:00,124.8,125.02,124.36,124.45,13355.0,124.3313,124.5505,123.893,123.9827,13355.0
2025-04-16 15:30:00,124.43,125.39,124.4,125.17,89184.0,123.9627,124.9191,123.9328,124.7,89184.0
2025-04-17 09:30:00,125.52,126.62,125.52,126.03,41100.0,125.0486,126.1445,125.0486,125.5567,41100.0
2025-04-17 10:00:00,126.11,126.64,125.9,126.03,26970.0,125.6364,126.1644,125.4272,125.5567,26970.0
2025-04-17 10:30:00,125.97,126.4,125.76,126.11,21149.0,125.497,125.9253,125.2877,125.6364,21149.0
2025-04-17 11:00:00,126.23,126.88,126.23,126.39,23888.0,125.756,126.4035,125.756,125.9154,23888.0
2025-04-17 11:30:00,126.53,126.79,126.12,126.13,17757.0,126.0548,126.3139,125.6464,125.6564,17757.0
2025-04-17 12:00:00,126.2,126.49,125.78,126.46,18356.0,125.7261,126.015,125.3077,125.9851,18356.0
2025-04-17 12:30:00,126.39,127.26,126.24,127.08,24979.0,125.9154,126.7821,125.7659,126.6028,24979.0
2025-04-17 13:00:00,126.99,127.12,126.48,126.48,23643.0,126.5131,126.6426,126.005,126.005,23643.0
2025-04-17 13:30:00,126.48,126.89,126.33,126.63,35372.0,126.005,126.4135,125.8556,126.1545,35372.0
2025-04-17 14:00:00,126.62,127.17,126.6,126.86,21548.0,126.1445,126.6924,126.1246,126.3836,21548.0
2025-04-17 14:30:00,126.9,127.27,126.77,126.79,25297.0,126.4235,126.7921,126.2939,126.3139,25297.0
2025-04-17 15:00:00,126.79,126.85,126.26,126.53,20085.0,126.3139,126.3736,125.7859,126.0548,20085.0
2025-04-17 15:30:00,126.54,126.87,126.08,126.33,58249.0,126.0648,126.3936,125.6065,125.8556,58249.0
2025-04-21 09:30:00,124.65,125.28,124.17,124.79,13237.0,124.1819,124.8095,123.7037,124.3214,13237.0
2025-04-21 10:00:00,124.58,124.96,124.33,124.56,8887.0,124.1122,124.4907,123.8631,124.0922,8887.0
2025-04-21 10:30:00,124.39,124.62,124.08,124.2,48525.0,123.9229,124.152,123.614,123.7336,48525.0
2025-04-21 11:00:00,124.2,124.25,123.76,123.83,26527.0,123.7336,123.7834,123.2953,123.365,26527.0
2025-04-21 11:30:00,123.83,123.83,122.78,122.86,19093.0,123.365,123.365,122.3189,122.3986,19093.0
2025-04-21 12:00:00,122.86,123.28,122.85,122.94,17584.0,122.3986,122.8171,122.3887,122.4783,17584.0
2025-04-21 12:30:00,122.94,123.05,122.14,122.2,62779.0,122.4783,122.5879,121.6813,121.7411,62779.0
2025-04-21 13:00:00,122.27,122.63,122.17,122.59,22208.0,121.8108,122.1695,121.7112,122.1296,22208.0
2025-04-21 13:30:00,122.55,122.85,122.38,122.49,22330.0,122.0898,122.3887,121.9204,122.03,22330.0
2025-04-21 14:00:00,122.48,122.91,122.32,122.82,24471.0,122.0201,122.4484,121.8607,122.3588,24471.0
2025-04-21 14:30:00,122.81,122.89,122.27,122.28,22578.0,122.3488,122.4285,121.8108,121.8208,22578.0
2025-04-21 15:00:00,122.33,122.81,122.32,122.63,21811.0,121.8706,122.3488,121.8607,122.1695,21811.0
2025-04-21 15:30:00,122.62,123.51,122.21,123.28,130673.0,122.1595,123.0462,121.7511,122.8171,130673.0
2025-04-22 09:30:00,124.17,126.14,124.17,124.97,16888.0,123.7037,125.6663,123.7037,124.5007,16888.0
2025-04-22 10:00:00,124.97,125.25,124.23,124.45,29165.0,124.5007,124.7797,123.7635,123.9827,29165.0
2025-04-22 10:30:00,124.45,125.17,124.41,125.16,23641.0,123.9827,124.7,123.9428,124.69,23641.0
2025-04-22 11:00:00,125.17,125.83,125.17,125.48,15747.0,124.7,125.3575,124.7,125.0088,15747.0
2025-04-22 11:30:00,125.47,125.67,125.16,125.67,10915.0,124.9988,125.1981,124.69,125.1981,10915.0
2025-04-22 12:00:00,125.69,126.33,125.69,126.09,8623.0,125.218,125.8556,125.218,125.6165,8623.0
2025-04-22 12:30:00,126.01,126.04,125.67,125.87,13505.0,125.5368,125.5667,125.1981,125.3973,13505.0
2025-04-22 13:00:00,125.99,126.5,125.36,125.41,30143.0,125.5169,126.025,124.8892,124.9391,30143.0
2025-04-22 13:30:00,125.44,125.59,125.26,125.49,11981.0,124.9689,125.1184,124.7896,125.0188,11981.0
2025-04-22 14:00:00,125.39,126.22,125.38,126.13,12417.0,124.9191,125.746,124.9092,125.6564,12417.0
2025-04-22 14:30:00,126.06,126.59,126.05,126.51,26240.0,125.5866,126.1146,125.5767,126.0349,26240.0
2025-04-22 15:00:00,126.51,126.76,126.34,126.48,22204.0,126.0349,126.284,125.8656,126.005,22204.0
2025-04-22 15:30:00,126.52,127.05,126.44,126.83,83579.0,126.0449,126.5729,125.9652,126.3537,83579.0
2025-04-23 09:30:00,128.05,130.84,127.79,130.26,98509.0,127.5691,130.3487,127.3101,129.7708,98509.0
2025-04-23 10:00:00,130.0,130.54,129.1,129.48,72536.0,129.5118,130.0498,128.6152,128.9938,72536.0
2025-04-23 10:30:00,129.49,130.06,129.34,129.34,74715.0,129.0037,129.5716,128.8543,128.8543,74715.0
2025-04-23 11:00:00,129.36,129.61,128.68,128.94,116042.0,128.8742,129.1233,128.1968,128.4558,116042.0
2025-04-23 11:30:00,128.98,129.06,127.86,128.18,110113.0,128.4956,128.5753,127.3799,127.6987,110113.0
2025-04-23 12:00:00,128.13,128.17,126.62,126.91,13422.0,127.6488,127.6887,126.1445,126.4334,13422.0
2025-04-23 12:30:00,127.0,127.37,126.75,127.05,16543.0,126.5231,126.8917,126.274,126.5729,16543.0
2025-04-23 13:00:00,127.08,127.45,126.72,127.18,46183.0,126.6028,126.9714,126.2441,126.7024,46183.0
2025-04-23 13:30:00,127.23,127.5,126.87,127.28,57430.0,126.7522,127.0212,126.3936,126.802,57430.0
2025-04-23 14:00:00,127.22,127.52,126.9,127.0,26772.0,126.7423,127.0411,126.4235,126.5231,26772.0
2025-04-23 14:30:00,127.08,127.21,126.26,126.39,56985.0,126.6028,126.7323,125.7859,125.9154,56985.0
2025-04-23 15:00:00,126.38,126.69,126.16,126.32,33185.0,125.9054,126.2142,125.6862,125.8456,33185.0
2025-04-23 15:30:00,126.31,126.7,126.17,126.55,132089.0,125.8357,126.2242,125.6962,126.0748,132089.0
2025-04-24 09:30:00,139.61,142.0,134.19,135.72,270609.0,139.0857,141.4668,133.6861,135.2103,270609.0
2025-04-24 10:00:00,135.71,138.96,135.71,138.17,112847.0,135.2004,138.4382,135.2004,137.6511,112847.0
2025-04-24 10:30:00,138.07,139.46,137.15,139.13,95673.0,137.5515,138.9363,136.635,138.6075,95673.0
2025-04-24 11:00:00,139.32,139.94,138.87,138.98,63422.0,138.7968,139.4145,138.3485,138.4581,63422.0
2025-04-24 11:30:00,138.81,139.73,138.39,138.9,99155.0,138.2887,139.2053,137.8703,138.3784,99155.0
2025-04-24 12:00:00,138.94,139.1,138.29,138.79,42151.0,138.4182,138.5776,137.7707,138.2688,42151.0
2025-04-24 12:30:00,138.9,139.62,138.81,139.34,79907.0,138.3784,139.0957,138.2887,138.8167,79907.0
2025-04-24 13:00:00,139.32,139.67,138.94,139.6,40922.0,138.7968,139.1455,138.4182,139.0758,40922.0
2025-04-24 13:30:00,139.61,140.05,139.18,139.26,57338.0,139.0857,139.5241,138.6573,138.737,57338.0
2025-04-24 14:00:00,139.25,139.42,138.81,138.83,93437.0,138.7271,138.8964,138.2887,138.3087,93437.0
2025-04-24 14:30:00,138.83,139.0,138.33,138.71,169528.0,138.3087,138.478,137.8105,138.1891,169528.0
2025-04-24 15:00:00,138.71,140.1,138.62,139.84,82079.0,138.1891,139.5739,138.0994,139.3149,82079.0
2025-04-24 15:30:00,139.75,140.05,139.16,139.61,293323.0,139.2252,139.5241,138.6374,139.0857,293323.0
2025-04-25 09:30:00,138.13,138.49,136.94,137.35,65413.0,137.6113,137.9699,136.4258,136.8342,65413.0
2025-04-25 10:00:00,137.58,138.34,137.36,137.63,22430.0,137.0634,137.8205,136.8442,137.1132,22430.0
2025-04-25 10:30:00,137.78,138.2,137.43,138.0,15324.0,137.2626,137.681,136.9139,137.4818,15324.0
2025-04-25 11:00:00,138.0,138.0,137.27,137.58,14236.0,137.4818,137.4818,136.7545,137.0634,14236.0
2025-04-25 11:30:00,137.52,137.67,137.37,137.4,20586.0,137.0036,137.153,136.8541,136.884,20586.0
2025-04-25 12:00:00,137.46,137.72,137.31,137.69,31116.0,136.9438,137.2028,136.7944,137.1729,31116.0
2025-04-25 12:30:00,137.69,137.71,137.35,137.47,11708.0,137.1729,137.1929,136.8342,136.9538,11708.0
2025-04-25 13:00:00,137.47,137.81,137.46,137.68,12559.0,136.9538,137.2925,136.9438,137.163,12559.0
2025-04-25 13:30:00,137.65,137.88,136.85,137.11,27388.0,137.1331,137.3622,136.3361,136.5951,27388.0
2025-04-25 14:00:00,137.02,137.19,136.81,136.99,21071.0,136.5055,136.6748,136.2962,136.4756,21071.0
2025-04-25 14:30:00,137.01,137.07,136.81,136.95,28094.0,136.4955,136.5553,136.2962,136.4357,28094.0
2025-04-25 15:00:00,136.96,137.29,136.38,136.59,39579.0,136.4457,136.7744,135.8679,136.0771,39579.0
2025-04-25 15:30:00,136.55,136.91,136.15,136.5,100938.0,136.0372,136.3959,135.6387,135.9874,100938.0
2025-04-28 09:30:00,137.06,138.37,137.04,138.01,20584.0,136.5453,137.8504,136.5254,137.4917,20584.0
2025-04-28 10:00:00,137.86,138.54,137.8,138.25,20551.0,137.3423,138.0197,137.2825,137.7308,20551.0
2025-04-28 10:30:00,138.22,138.69,137.88,137.96,22397.0,137.7009,138.1692,137.3622,137.4419,22397.0
2025-04-28 11:00:00,138.07,138.08,137.49,137.55,17831.0,137.5515,137.5615,136.9737,137.0335,17831.0
2025-04-28 11:30:00,137.56,137.85,137.32,137.4,16915.0,137.0434,137.3323,136.8043,136.884,16915.0
2025-04-28 12:00:00,137.45,137.46,136.93,137.05,11871.0,136.9338,136.9438,136.4158,136.5353,11871.0
2025-04-28 12:30:00,137.06,137.57,137.04,137.17,15458.0,136.5453,137.0534,136.5254,136.6549,15458.0
2025-04-28 13:00:00,137.22,137.22,136.71,136.71,16951.0,136.7047,136.7047,136.1966,136.1966,16951.0
2025-04-28 13:30:00,136.76,137.17,136.62,137.16,23807.0,136.2464,136.6549,136.107,136.6449,23807.0
2025-04-28 14:00:00,137.16,137.44,136.92,137.25,17400.0,136.6449,136.9239,136.4058,136.7346,17400.0
2025-04-28 14:30:00,137.31,137.52,137.1,137.34,14883.0,136.7944,137.0036,136.5852,136.8243,14883.0
2025-04-28 15:00:00,137.28,137.56,137.21,137.32,17836.0,136.7645,137.0434,136.6947,136.8043,17836.0
2025-04-28 15:30:00,137.45,138.02,136.83,137.23,123364.0,136.9338,137.5017,136.3162,136.7147,123364.0
2025-04-29 09:30:00,137.0,138.49,136.86,137.35,27162.0,136.4855,137.9699,136.3461,136.8342,27162.0
2025-04-29 10:00:00,137.47,137.51,136.68,136.72,25287.0,136.9538,136.9936,136.1667,136.2066,25287.0
2025-04-29 10:30:00,136.78,137.85,136.66,137.85,13722.0,136.2664,137.3323,136.1468,137.3323,13722.0
2025-04-29 11:00:00,137.74,137.98,137.3,137.55,9991.0,137.2228,137.4619,136.7844,137.0335,9991.0
2025-04-29 11:30:00,137.44,137.56,137.3,137.39,10876.0,136.9239,137.0434,136.7844,136.8741,10876.0
2025-04-29 12:00:00,137.4,137.87,137.39,137.8,8497.0,136.884,137.3523,136.8741,137.2825,8497.0
2025-04-29 12:30:00,137.85,137.85,137.39,137.56,17133.0,137.3323,137.3323,136.8741,137.0434,17133.0
2025-04-29 13:00:00,137.51,138.21,137.5,138.21,7623.0,136.9936,137.691,136.9837,137.691,7623.0
2025-04-29 13:30:00,138.06,138.51,137.97,138.39,10631.0,137.5416,137.9899,137.4519,137.8703,10631.0
2025-04-29 14:00:00,138.3,138.62,138.14,138.3,9019.0,137.7806,138.0994,137.6213,137.7806,9019.0
2025-04-29 14:30:00,138.3,138.55,138.24,138.44,11195.0,137.7806,138.0297,137.7209,137.9201,11195.0
2025-04-29 15:00:00,138.45,138.75,138.35,138.52,65038.0,137.9301,138.229,137.8305,137.9998,65038.0
2025-04-29 15:30:00,138.48,138.49,138.0,138.19,134617.0,137.96,137.9699,137.4818,137.6711,134617.0
2025-04-30 09:30:00,138.54,138.54,136.19,136.21,47650.0,138.0197,138.0197,135.6786,135.6985,47650.0
2025-04-30 10:00:00,136.34,137.02,136.21,136.93,21839.0,135.828,136.5055,135.6985,136.4158,21839.0
2025-04-30 10:30:00,137.0,137.06,136.66,136.9,13060.0,136.4855,136.5453,136.1468,136.3859,13060.0
2025-04-30 11:00:00,136.97,137.66,136.97,137.4,29275.0,136.4556,137.1431,136.4556,136.884,29275.0
2025-04-30 11:30:00,137.4,138.2,137.4,137.96,21873.0,136.884,137.681,136.884,137.4419,21873.0
2025-04-30 12:00:00,138.05,138.21,137.55,137.62,18870.0,137.5316,137.691,137.0335,137.1032,18870.0
2025-04-30 12:30:00,137.59,138.2,137.35,138.12,9860.0,137.0733,137.681,136.8342,137.6013,9860.0
2025-04-30 13:00:00,138.11,138.19,137.49,138.0,9168.0,137.5914,137.6711,136.9737,137.4818,9168.0
2025-04-30 13:30:00,138.0,138.26,137.92,138.16,13091.0,137.4818,137.7408,137.4021,137.6412,13091.0
2025-04-30 14:00:00,138.21,138.4,137.89,138.1,22048.0,137.691,137.8803,137.3722,137.5814,22048.0
2025-04-30 14:30:00,138.14,138.24,137.96,138.0,18380.0,137.6213,137.7209,137.4419,137.4818,18380.0
2025-04-30 15:00:00,138.05,138.45,138.02,138.44,28155.0,137.5316,137.9301,137.5017,137.9201,28155.0
2025-04-30 15:30:00,138.38,139.54,137.99,139.2,80900.0,137.8603,139.016,137.4718,138.6773,80900.0
2025-05-01 09:30:00,139.37,139.77,138.73,138.97,15948.0,138.8466,139.2451,138.209,138.4481,15948.0
2025-05-01 10:00:00,139.39,140.03,139.38,139.85,12527.0,138.8666,139.5042,138.8566,139.3248,12527.0
2025-05-01 10:30:00,139.71,140.12,139.32,140.12,8298.0,139.1854,139.5938,138.7968,139.5938,8298.0
2025-05-01 11:00:00,140.06,140.27,139.81,140.03,9383.0,139.534,139.7433,139.285,139.5042,9383.0
2025-05-01 11:30:00,139.9,139.9,139.02,139.03,12914.0,139.3746,139.3746,138.4979,138.5079,12914.0
2025-05-01 12:00:00,139.16,139.29,138.84,138.93,7025.0,138.6374,138.7669,138.3186,138.4083,7025.0
2025-05-01 12:30:00,139.11,139.25,138.74,138.92,6116.0,138.5876,138.7271,138.219,138.3983,6116.0
2025-05-01 13:00:00,138.89,139.35,138.87,139.26,13769.0,138.3684,138.8267,138.3485,138.737,13769.0
2025-05-01 13:30:00,139.3,139.34,138.78,138.8,10937.0,138.7769,138.8167,138.2588,138.2788,10937.0
2025-05-01 14:00:00,138.8,139.37,138.8,139.1,15772.0,138.2788,138.8466,138.2788,138.5776,15772.0
2025-05-01 14:30:00,139.22,139.51,139.2,139.38,12421.0,138.6972,138.9861,138.6773,138.8566,12421.0
2025-05-01 15:00:00,139.44,139.67,139.25,139.56,21262.0,138.9164,139.1455,138.7271,139.0359,21262.0
2025-05-01 15:30:00,139.55,139.71,138.59,138.69,84374.0,139.026,139.1854,138.0696,138.1692,84374.0
2025-05-02 09:30:00,140.46,141.22,140.22,140.34,14579.0,139.9325,140.6897,139.6934,139.813,14579.0
2025-05-02 10:00:00,140.62,141.27,140.48,141.0,16751.0,140.0919,140.7395,139.9525,140.4705,16751.0
2025-05-02 10:30:00,141.0,141.08,140.59,140.98,17966.0,140.4705,140.5502,140.062,140.4506,17966.0
2025-05-02 11:00:00,141.06,141.14,140.58,140.69,35496.0,140.5303,140.61,140.0521,140.1617,35496.0
2025-05-02 11:30:00,140.73,141.05,140.7,140.94,13992.0,140.2015,140.5203,140.1716,140.4107,13992.0
2025-05-02 12:00:00,140.98,141.54,140.92,141.25,14378.0,140.4506,141.0085,140.3908,140.7196,14378.0
2025-05-02 12:30:00,141.25,141.54,141.24,141.47,7036.0,140.7196,141.0085,140.7096,140.9387,7036.0
2025-05-02 13:00:00,141.5,141.55,141.0,141.0,9928.0,140.9686,141.0184,140.4705,140.4705,9928.0
2025-05-02 13:30:00,141.09,141.22,140.99,141.22,8767.0,140.5602,140.6897,140.4605,140.6897,8767.0
2025-05-02 14:00:00,141.14,141.29,140.99,141.22,16215.0,140.61,140.7594,140.4605,140.6897,16215.0
2025-05-02 14:30:00,141.22,141.26,140.7,140.93,62530.0,140.6897,140.7295,140.1716,140.4008,62530.0
2025-05-02 15:00:00,140.97,141.07,140.81,140.95,26743.0,140.4406,140.5402,140.2812,140.4207,26743.0
2025-05-02 15:30:00,140.92,141.21,140.68,140.93,131938.0,140.3908,140.6797,140.1517,140.4008,131938.0
2025-05-05 09:30:00,140.5,141.28,140.46,140.98,20484.0,139.9724,140.7495,139.9325,140.4506,20484.0
2025-05-05 10:00:00,141.07,141.46,140.36,141.3,27142.0,140.5402,140.9288,139.8329,140.7694,27142.0
2025-05-05 10:30:00,141.29,141.42,140.95,141.32,12693.0,140.7594,140.8889,140.4207,140.7893,12693.0
2025-05-05 11:00:00,141.39,141.79,141.34,141.65,12080.0,140.859,141.2575,140.8092,141.1181,12080.0
2025-05-05 11:30:00,141.58,141.63,141.07,141.37,13696.0,141.0483,141.0981,140.5402,140.8391,13696.0
2025-05-05 12:00:00,141.49,141.67,141.41,141.53,15744.0,140.9587,141.138,140.879,140.9985,15744.0
2025-05-05 12:30:00,141.43,141.65,141.33,141.65,7930.0,140.8989,141.1181,140.7993,141.1181,7930.0
2025-05-05 13:00:00,141.65,141.66,141.13,141.13,8379.0,141.1181,141.128,140.6,140.6,8379.0
2025-05-05 13:30:00,141.17,141.65,141.17,141.56,11796.0,140.6399,141.1181,140.6399,141.0284,11796.0
2025-05-05 14:00:00,141.59,141.68,141.46,141.68,7602.0,141.0583,141.148,140.9288,141.148,7602.0
2025-05-05 14:30:00,141.65,141.87,141.57,141.7,17924.0,141.1181,141.3372,141.0384,141.1679,17924.0
2025-05-05 15:00:00,141.67,141.76,141.26,141.38,15692.0,141.138,141.2277,140.7295,140.8491,15692.0
2025-05-05 15:30:00,141.4,141.41,140.8,140.89,97758.0,140.869,140.879,140.2713,140.3609,97758.0
2025-05-06 09:30:00,139.66,141.36,139.25,140.34,25800.0,139.1355,140.8292,138.7271,139.813,25800.0
2025-05-06 10:00:00,140.48,141.37,140.27,141.37,27835.0,139.9525,140.8391,139.7433,140.8391,27835.0
2025-05-06 10:30:00,141.25,141.26,140.85,141.14,23615.0,140.7196,140.7295,140.3211,140.61,23615.0
2025-05-06 11:00:00,141.14,141.3,140.97,141.14,26796.0,140.61,140.7694,140.4406,140.61,26796.0
2025-05-06 11:30:00,141.11,141.11,140.54,140.69,15227.0,140.5801,140.5801,140.0122,140.1617,15227.0
2025-05-06 12:00:00,140.68,141.27,140.67,140.84,10382.0,140.1517,140.7395,140.1417,140.3111,10382.0
2025-05-06 12:30:00,140.92,141.02,140.24,140.24,17293.0,140.3908,140.4904,139.7134,139.7134,17293.0
2025-05-06 13:00:00,140.24,140.55,140.15,140.37,27876.0,139.7134,140.0222,139.6237,139.8429,27876.0
2025-05-06 13:30:00,140.43,140.43,139.92,139.93,30138.0,139.9027,139.9027,139.3946,139.4045,30138.0
2025-05-06 14:00:00,139.97,140.39,139.97,140.26,20054.0,139.4444,139.8628,139.4444,139.7333,20054.0
2025-05-06 14:30:00,140.29,140.51,140.08,140.51,20987.0,139.7632,139.9824,139.554,139.9824,20987.0
2025-05-06 15:00:00,140.51,140.54,140.24,140.3,35172.0,139.9824,140.0122,139.7134,139.7731,35172.0
2025-05-06 15:30:00,140.31,140.51,139.82,139.92,129319.0,139.7831,139.9824,139.2949,139.3946,129319.0
2025-05-07 09:30:00,139.81,140.78,139.4,139.91,21695.0,139.285,140.2513,138.8765,139.3846,21695.0
2025-05-07 10:00:00,140.01,140.21,139.58,139.58,16556.0,139.4842,139.6835,139.0558,139.0558,16556.0
2025-05-07 10:30:00,139.58,139.84,139.26,139.46,18783.0,139.0558,139.3149,138.737,138.9363,18783.0
2025-05-07 11:00:00,139.51,139.91,139.11,139.87,15033.0,138.9861,139.3846,138.5876,139.3448,15033.0
2025-05-07 11:30:00,139.83,140.53,139.8,140.47,31644.0,139.3049,140.0023,139.275,139.9425,31644.0
2025-05-07 12:00:00,140.47,140.81,140.47,140.52,12740.0,139.9425,140.2812,139.9425,139.9923,12740.0
2025-05-07 12:30:00,140.49,141.09,140.49,141.0,17132.0,139.9624,140.5602,139.9624,140.4705,17132.0
2025-05-07 13:00:00,140.93,141.13,140.87,140.93,10090.0,140.4008,140.6,140.341,140.4008,10090.0
2025-05-07 13:30:00,140.99,140.99,140.26,140.26,8470.0,140.4605,140.4605,139.7333,139.7333,8470.0
2025-05-07 14:00:00,140.24,140.64,139.51,139.93,23467.0,139.7134,140.1119,138.9861,139.4045,23467.0
2025-05-07 14:30:00,139.86,140.63,139.79,140.47,25175.0,139.3348,140.1019,139.2651,139.9425,25175.0
2025-05-07 15:00:00,140.46,140.75,139.91,139.94,36423.0,139.9325,140.2214,139.3846,139.4145,36423.0
2025-05-07 15:30:00,139.87,140.78,139.68,140.24,127042.0,139.3448,140.2513,139.1555,139.7134,127042.0
2025-05-08 09:30:00,141.5,141.8,141.03,141.55,15276.0,140.9686,141.2675,140.5004,141.0184,15276.0
2025-05-08 10:00:00,141.47,141.68,141.04,141.56,15254.0,140.9387,141.148,140.5104,141.0284,15254.0
2025-05-08 10:30:00,141.48,141.71,141.0,141.1,12000.0,140.9487,141.1778,140.4705,140.5701,12000.0
2025-05-08 11:00:00,141.17,141.86,141.0,141.75,21292.0,140.6399,141.3273,140.4705,141.2177,21292.0
2025-05-08 11:30:00,141.63,142.24,141.57,141.89,20296.0,141.0981,141.7059,141.0384,141.3572,20296.0
2025-05-08 12:00:00,141.93,142.41,141.93,142.24,11599.0,141.397,141.8752,141.397,141.7059,11599.0
2025-05-08 12:30:00,142.24,142.53,142.19,142.4,9641.0,141.7059,141.9948,141.656,141.8653,9641.0
2025-05-08 13:00:00,142.42,142.53,141.97,141.98,13615.0,141.8852,141.9948,141.4369,141.4468,13615.0
2025-05-08 13:30:00,141.96,142.09,141.76,141.78,17203.0,141.4269,141.5564,141.2277,141.2476,17203.0
2025-05-08 14:00:00,141.77,142.13,141.72,141.9,12609.0,141.2376,141.5963,141.1878,141.3671,12609.0
2025-05-08 14:30:00,141.95,142.19,141.95,142.0,9334.0,141.4169,141.656,141.4169,141.4668,9334.0
2025-05-08 15:00:00,141.95,141.98,141.67,141.88,30123.0,141.4169,141.4468,141.138,141.3472,30123.0
2025-05-08 15:30:00,141.91,141.98,140.81,140.97,119428.0,141.3771,141.4468,140.2812,140.4406,119428.0
2025-05-09 09:30:00,142.14,142.14,141.33,141.78,10375.0,141.6062,141.6062,140.7993,141.2476,10375.0
2025-05-09 10:00:00,141.77,142.08,141.24,141.44,14642.0,141.2376,141.5465,140.7096,140.9089,14642.0
2025-05-09 10:30:00,141.49,141.92,141.32,141.91,9374.0,140.9587,141.3871,140.7893,141.3771,9374.0
2025-05-09 11:00:00,141.81,141.84,141.16,141.33,10722.0,141.2775,141.3074,140.6299,140.7993,10722.0
2025-05-09 11:30:00,141.31,141.64,141.28,141.51,8700.0,140.7793,141.1081,140.7495,140.9786,8700.0
2025-05-09 12:00:00,141.44,141.44,141.18,141.31,6308.0,140.9089,140.9089,140.6498,140.7793,6308.0
2025-05-09 12:30:00,141.31,141.68,141.25,141.47,19889.0,140.7793,141.148,140.7196,140.9387,19889.0
2025-05-09 13:00:00,141.53,142.14,141.45,141.99,29726.0,140.9985,141.6062,140.9188,141.4568,29726.0
2025-05-09 13:30:00,141.96,142.2,141.94,142.05,5042.0,141.4269,141.666,141.407,141.5166,5042.0
2025-05-09 14:00:00,142.11,142.11,141.74,141.74,8013.0,141.5763,141.5763,141.2077,141.2077,8013.0
2025-05-09 14:30:00,141.79,141.91,141.71,141.83,9263.0,141.2575,141.3771,141.1778,141.2974,9263.0
2025-05-09 15:00:00,141.87,142.13,141.72,141.72,14432.0,141.3372,141.5963,141.1878,141.1878,14432.0
2025-05-09 15:30:00,141.75,141.93,141.49,141.84,89813.0,141.2177,141.397,140.9587,141.3074,89813.0
2025-05-12 09:30:00,145.0,145.94,144.26,144.72,40247.0,144.4555,145.392,143.7183,144.1765,40247.0
2025-05-12 10:00:00,144.85,145.91,144.84,145.26,80654.0,144.3061,145.3621,144.2961,144.7145,80654.0
2025-05-12 10:30:00,145.28,145.44,144.13,144.13,49429.0,144.7344,144.8938,143.5888,143.5888,49429.0
2025-05-12 11:00:00,144.29,144.42,143.06,143.15,40848.0,143.7482,143.8777,142.5228,142.6124,40848.0
2025-05-12 11:30:00,143.25,143.41,142.65,143.37,35669.0,142.7121,142.8715,142.1143,142.8316,35669.0
2025-05-12 12:00:00,143.4,143.7,143.22,143.37,20677.0,142.8615,143.1604,142.6822,142.8316,20677.0
2025-05-12 12:30:00,143.38,144.0,143.37,143.89,19865.0,142.8416,143.4592,142.8316,143.3497,19865.0
2025-05-12 13:00:00,143.92,144.22,143.68,143.81,23176.0,143.3795,143.6784,143.1404,143.27,23176.0
2025-05-12 13:30:00,143.84,143.97,143.65,143.67,15033.0,143.2998,143.4294,143.1106,143.1305,15033.0
2025-05-12 14:00:00,143.73,144.11,143.69,144.03,19022.0,143.1903,143.5688,143.1504,143.4891,19022.0
2025-05-12 14:30:00,143.96,144.06,143.69,143.69,20743.0,143.4194,143.519,143.1504,143.1504,20743.0
2025-05-12 15:00:00,143.69,143.98,143.48,143.5,29227.0,143.1504,143.4393,142.9412,142.9611,29227.0
2025-05-12 15:30:00,143.5,143.91,143.25,143.77,133057.0,142.9611,143.3696,142.7121,143.2301,133057.0
2025-05-13 09:30:00,144.06,144.74,143.63,144.26,20326.0,143.519,144.1965,143.0906,143.7183,20326.0
2025-05-13 10:00:00,144.32,144.82,143.88,143.96,42433.0,143.778,144.2762,143.3397,143.4194,42433.0
2025-05-13 10:30:00,143.99,144.25,143.43,143.61,31844.0,143.4493,143.7083,142.8914,143.0707,31844.0
2025-05-13 11:00:00,143.61,144.07,143.61,143.96,13610.0,143.0707,143.529,143.0707,143.4194,13610.0
2025-05-13 11:30:00,143.92,143.98,143.37,143.44,26454.0,143.3795,143.4393,142.8316,142.9013,26454.0
2025-05-13 12:00:00,143.37,143.68,143.24,143.59,31260.0,142.8316,143.1404,142.7021,143.0508,31260.0
2025-05-13 12:30:00,143.56,143.56,143.26,143.29,20685.0,143.0209,143.0209,142.722,142.7519,20685.0
2025-05-13 13:00:00,143.3,143.55,143.23,143.53,20996.0,142.7619,143.0109,142.6921,142.991,20996.0
2025-05-13 13:30:00,143.59,143.69,142.78,142.82,19155.0,143.0508,143.1504,142.2438,142.2837,19155.0
2025-05-13 14:00:00,142.82,143.43,142.8,143.39,13534.0,142.2837,142.8914,142.2638,142.8515,13534.0
2025-05-13 14:30:00,143.4,143.65,143.35,143.63,14985.0,142.8615,143.1106,142.8117,143.0906,14985.0
2025-05-13 15:00:00,143.61,143.72,143.4,143.45,15382.0,143.0707,143.1803,142.8615,142.9113,15382.0
2025-05-13 15:30:00,143.47,143.67,142.81,142.86,93368.0,142.9312,143.1305,142.2737,142.3235,93368.0
2025-05-14 09:30:00,142.22,143.02,141.65,141.88,25232.0,141.6859,142.4829,141.1181,141.3472,25232.0
2025-05-14 10:00:00,142.0,142.0,140.55,141.67,40124.0,141.4668,141.4668,140.0222,141.138,40124.0
2025-05-14 10:30:00,141.79,142.01,140.93,141.06,15871.0,141.2575,141.4767,140.4008,140.5303,15871.0
2025-05-14 11:00:00,140.94,141.05,140.53,141.0,20236.0,140.4107,140.5203,140.0023,140.4705,20236.0
2025-05-14 11:30:00,140.97,141.12,140.75,141.01,23532.0,140.4406,140.5901,140.2214,140.4805,23532.0
2025-05-14 12:00:00,140.94,141.31,140.79,140.81,22034.0,140.4107,140.7793,140.2613,140.2812,22034.0
2025-05-14 12:30:00,140.83,141.22,140.8,141.22,29020.0,140.3011,140.6897,140.2713,140.6897,29020.0
2025-05-14 13:00:00,141.22,141.36,140.91,141.11,14985.0,140.6897,140.8292,140.3808,140.5801,14985.0
2025-05-14 13:30:00,141.02,141.47,141.02,141.13,38865.0,140.4904,140.9387,140.4904,140.6,38865.0
2025-05-14 14:00:00,141.17,141.47,141.11,141.33,19794.0,140.6399,140.9387,140.5801,140.7993,19794.0
2025-05-14 14:30:00,141.32,141.73,141.32,141.4,15725.0,140.7893,141.1978,140.7893,140.869,15725.0
2025-05-14 15:00:00,141.4,141.72,141.2,141.39,20220.0,140.869,141.1878,140.6698,140.859,20220.0
2025-05-14 15:30:00,141.37,141.53,140.92,141.06,82949.0,140.8391,140.9985,140.3908,140.5303,82949.0
2025-05-15 09:30:00,141.52,142.37,140.9,141.54,20932.0,140.9886,141.8354,140.3709,141.0085,20932.0
2025-05-15 10:00:00,141.16,141.54,141.08,141.25,16404.0,140.6299,141.0085,140.5502,140.7196,16404.0
2025-05-15 10:30:00,141.33,141.74,140.98,141.67,20115.0,140.7993,141.2077,140.4506,141.138,20115.0
2025-05-15 11:00:00,141.69,142.09,141.59,142.0,14589.0,141.1579,141.5564,141.0583,141.4668,14589.0
2025-05-15 11:30:00,142.07,142.47,142.01,142.33,13022.0,141.5365,141.935,141.4767,141.7955,13022.0
2025-05-15 12:00:00,142.22,142.4,141.98,142.01,13211.0,141.6859,141.8653,141.4468,141.4767,13211.0
2025-05-15 12:30:00,142.07,142.29,141.97,142.27,10099.0,141.5365,141.7557,141.4369,141.7357,10099.0
2025-05-15 13:00:00,142.32,142.45,142.09,142.09,11500.0,141.7856,141.9151,141.5564,141.5564,11500.0
2025-05-15 13:30:00,142.06,142.27,141.92,142.12,8998.0,141.5265,141.7357,141.3871,141.5863,8998.0
2025-05-15 14:00:00,142.12,142.43,141.93,142.37,16235.0,141.5863,141.8951,141.397,141.8354,16235.0
2025-05-15 14:30:00,142.4,143.03,142.35,142.85,42568.0,141.8653,142.4929,141.8154,142.3136,42568.0
2025-05-15 15:00:00,142.87,142.93,142.66,142.89,25393.0,142.3335,142.3933,142.1243,142.3534,25393.0
2025-05-15 15:30:00,142.9,143.02,142.52,142.9,87351.0,142.3634,142.4829,141.9848,142.3634,87351.0
2025-05-16 09:30:00,143.09,143.8,142.35,143.45,54721.0,142.5527,143.26,141.8154,142.9113,54721.0
2025-05-16 10:00:00,143.52,143.6,143.01,143.24,40994.0,142.981,143.0607,142.473,142.7021,40994.0
2025-05-16 10:30:00,143.2,143.89,143.07,143.76,9789.0,142.6622,143.3497,142.5327,143.2201,9789.0
2025-05-16 11:00:00,143.75,144.07,143.7,144.0,9066.0,143.2102,143.529,143.1604,143.4592,9066.0
2025-05-16 11:30:00,144.05,144.17,143.86,144.01,7279.0,143.5091,143.6286,143.3198,143.4692,7279.0
2025-05-16 12:00:00,144.05,144.4,144.05,144.31,3320.0,143.5091,143.8577,143.5091,143.7681,3320.0
2025-05-16 12:30:00,144.35,144.42,144.09,144.42,8397.0,143.8079,143.8777,143.5489,143.8777,8397.0
2025-05-16 13:00:00,144.48,144.61,144.37,144.58,5182.0,143.9374,144.067,143.8279,144.0371,5182.0
2025-05-16 13:30:00,144.66,144.68,144.54,144.54,5391.0,144.1168,144.1367,143.9972,143.9972,5391.0
2025-05-16 14:00:00,144.58,144.81,144.58,144.67,9485.0,144.0371,144.2662,144.0371,144.1267,9485.0
2025-05-16 14:30:00,144.71,144.99,144.69,144.82,6767.0,144.1666,144.4455,144.1467,144.2762,6767.0
2025-05-16 15:00:00,144.92,145.23,144.88,145.22,23785.0,144.3758,144.6846,144.3359,144.6747,23785.0
2025-05-16 15:30:00,145.22,145.75,145.12,145.65,118016.0,144.6747,145.2027,144.575,145.103,118016.0
2025-05-19 09:30:00,144.15,144.9,143.43,144.28,36547.0,143.6087,144.3559,142.8914,143.7382,36547.0
2025-05-19 10:00:00,144.36,144.77,144.24,144.44,22692.0,143.8179,144.2264,143.6983,143.8976,22692.0
2025-05-19 10:30:00,144.47,145.07,144.47,144.81,9368.0,143.9275,144.5252,143.9275,144.2662,9368.0
2025-05-19 11:00:00,144.81,145.07,144.64,144.84,9782.0,144.2662,144.5252,144.0968,144.2961,9782.0
2025-05-19 11:30:00,144.9,144.9,144.36,144.54,12794.0,144.3559,144.3559,143.8179,143.9972,12794.0
2025-05-19 12:00:00,144.55,144.79,144.54,144.66,10024.0,144.0072,144.2463,143.9972,144.1168,10024.0
2025-05-19 12:30:00,144.66,144.88,144.31,144.8,12875.0,144.1168,144.3359,143.7681,144.2562,12875.0
2025-05-19 13:00:00,144.77,144.96,144.64,144.78,12908.0,144.2264,144.4156,144.0968,144.2363,12908.0
2025-05-19 13:30:00,144.78,144.82,144.54,144.71,14199.0,144.2363,144.2762,143.9972,144.1666,14199.0
2025-05-19 14:00:00,144.71,144.79,144.47,144.55,16717.0,144.1666,144.2463,143.9275,144.0072,16717.0
2025-05-19 14:30:00,144.57,144.81,144.5,144.6,15037.0,144.0271,144.2662,143.9574,144.057,15037.0
2025-05-19 15:00:00,144.62,144.68,144.21,144.29,24814.0,144.0769,144.1367,143.6685,143.7482,24814.0
2025-05-19 15:30:00,144.36,144.63,144.27,144.49,83509.0,143.8179,144.0869,143.7282,143.9474,83509.0
2025-05-20 09:30:00,144.3,144.7,143.62,144.09,27402.0,143.7581,144.1566,143.0807,143.5489,27402.0
2025-05-20 10:00:00,143.98,144.23,143.75,144.09,33754.0,143.4393,143.6884,143.2102,143.5489,33754.0
2025-05-20 10:30:00,144.24,144.31,143.99,144.17,26064.0,143.6983,143.7681,143.4493,143.6286,26064.0
2025-05-20 11:00:00,144.06,144.2,143.88,144.0,19585.0,143.519,143.6585,143.3397,143.4592,19585.0
2025-05-20 11:30:00,143.95,144.01,143.48,143.49,15431.0,143.4094,143.4692,142.9412,142.9512,15431.0
2025-05-20 12:00:00,143.58,143.71,143.38,143.65,8377.0,143.0408,143.1703,142.8416,143.1106,8377.0
2025-05-20 12:30:00,143.62,143.75,143.41,143.72,11164.0,143.0807,143.2102,142.8715,143.1803,11164.0
2025-05-20 13:00:00,143.79,143.87,143.7,143.79,11402.0,143.25,143.3297,143.1604,143.25,11402.0
2025-05-20 13:30:00,143.83,143.91,143.62,143.85,11458.0,143.2899,143.3696,143.0807,143.3098,11458.0
2025-05-20 14:00:00,143.86,143.94,143.39,143.59,25218.0,143.3198,143.3995,142.8515,143.0508,25218.0
2025-05-20 14:30:00,143.56,143.75,143.45,143.66,16597.0,143.0209,143.2102,142.9113,143.1205,16597.0
2025-05-20 15:00:00,143.65,143.69,143.25,143.29,42713.0,143.1106,143.1504,142.7121,142.7519,42713.0
2025-05-20 15:30:00,143.24,143.8,143.22,143.63,79328.0,142.7021,143.26,142.6822,143.0906,79328.0
2025-05-21 09:30:00,142.48,143.74,142.48,143.16,39184.0,141.945,143.2002,141.945,142.6224,39184.0
2025-05-21 10:00:00,143.16,143.55,143.01,143.12,35233.0,142.6224,143.0109,142.473,142.5825,35233.0
2025-05-21 10:30:00,143.07,143.32,142.87,143.28,28859.0,142.5327,142.7818,142.3335,142.7419,28859.0
2025-05-21 11:00:00,143.37,143.68,143.16,143.27,19388.0,142.8316,143.1404,142.6224,142.732,19388.0
2025-05-21 11:30:00,143.27,143.27,142.73,143.0,33580.0,142.732,142.732,142.194,142.463,33580.0
2025-05-21 12:00:00,143.09,143.4,143.01,143.4,10853.0,142.5527,142.8615,142.473,142.8615,10853.0
2025-05-21 12:30:00,143.39,143.54,143.13,143.13,16877.0,142.8515,143.001,142.5925,142.5925,16877.0
2025-05-21 13:00:00,143.19,143.25,142.2,142.25,88888.0,142.6523,142.7121,141.666,141.7158,88888.0
2025-05-21 13:30:00,142.17,143.17,142.12,142.68,24629.0,141.6361,142.6324,141.5863,142.1442,24629.0
2025-05-21 14:00:00,142.74,142.75,141.92,142.15,32780.0,142.204,142.2139,141.3871,141.6162,32780.0
2025-05-21 14:30:00,142.21,142.54,142.17,142.27,19816.0,141.676,142.0047,141.6361,141.7357,19816.0
2025-05-21 15:00:00,142.28,142.44,141.9,141.9,59191.0,141.7457,141.9051,141.3671,141.3671,59191.0
2025-05-21 15:30:00,141.94,142.26,141.84,141.93,113986.0,141.407,141.7258,141.3074,141.397,113986.0
2025-05-22 09:30:00,141.41,141.76,140.77,140.8,18665.0,140.879,141.2277,140.2414,140.2713,18665.0
2025-05-22 10:00:00,140.89,141.16,140.59,140.66,24817.0,140.3609,140.6299,140.062,140.1318,24817.0
2025-05-22 10:30:00,140.75,141.0,140.38,141.0,25065.0,140.2214,140.4705,139.8528,140.4705,25065.0
2025-05-22 11:00:00,140.94,141.2,140.83,140.87,21811.0,140.4107,140.6698,140.3011,140.341,21811.0
2025-05-22 11:30:00,140.89,141.32,140.89,141.12,13564.0,140.3609,140.7893,140.3609,140.5901,13564.0
2025-05-22 12:00:00,141.12,141.53,141.11,141.34,14232.0,140.5901,140.9985,140.5801,140.8092,14232.0
2025-05-22 12:30:00,141.26,141.31,141.06,141.16,35264.0,140.7295,140.7793,140.5303,140.6299,35264.0
2025-05-22 13:00:00,141.1,141.43,140.84,141.39,45485.0,140.5701,140.8989,140.3111,140.859,45485.0
2025-05-22 13:30:00,141.39,141.73,141.31,141.68,16692.0,140.859,141.1978,140.7793,141.148,16692.0
2025-05-22 14:00:00,141.72,141.99,141.72,141.79,16057.0,141.1878,141.4568,141.1878,141.2575,16057.0
2025-05-22 14:30:00,141.81,141.91,141.61,141.85,18089.0,141.2775,141.3771,141.0782,141.3173,18089.0
2025-05-22 15:00:00,141.89,142.25,141.89,142.23,31180.0,141.3572,141.7158,141.3572,141.6959,31180.0
2025-05-22 15:30:00,142.22,142.3,141.47,141.64,113763.0,141.6859,141.7656,140.9387,141.1081,113763.0
2025-05-23 09:30:00,140.53,141.61,140.16,140.78,31480.0,140.0023,141.0782,139.6337,140.2513,31480.0
2025-05-23 10:00:00,140.83,141.32,140.76,140.8,29907.0,140.3011,140.7893,140.2314,140.2713,29907.0
2025-05-23 10:30:00,140.92,141.17,140.53,140.53,12613.0,140.3908,140.6399,140.0023,140.0023,12613.0
2025-05-23 11:00:00,140.64,141.07,140.61,140.96,8026.0,140.1119,140.5402,140.082,140.4307,8026.0
2025-05-23 11:30:00,140.91,141.24,140.72,140.72,6313.0,140.3808,140.7096,140.1916,140.1916,6313.0
2025-05-23 12:00:00,140.74,140.91,140.61,140.73,8573.0,140.2115,140.3808,140.082,140.2015,8573.0
2025-05-23 12:30:00,140.62,140.97,140.6,140.76,7062.0,140.0919,140.4406,140.072,140.2314,7062.0
2025-05-23 13:00:00,140.75,141.27,140.72,141.2,13609.0,140.2214,140.7395,140.1916,140.6698,13609.0
2025-05-23 13:30:00,141.25,141.37,141.11,141.22,8299.0,140.7196,140.8391,140.5801,140.6897,8299.0
2025-05-23 14:00:00,141.22,141.42,141.11,141.28,8607.0,140.6897,140.8889,140.5801,140.7495,8607.0
2025-05-23 14:30:00,141.3,141.66,141.29,141.57,14725.0,140.7694,141.128,140.7594,141.0384,14725.0
2025-05-23 15:00:00,141.58,141.69,141.37,141.41,13011.0,141.0483,141.1579,140.8391,140.879,13011.0
2025-05-23 15:30:00,141.45,141.69,140.93,141.33,114564.0,140.9188,141.1579,140.4008,140.7993,114564.0
2025-05-27 09:30:00,142.49,143.0,141.02,142.31,59281.0,141.9549,142.463,140.4904,141.7756,59281.0
2025-05-27 10:00:00,142.36,143.0,142.26,142.76,30124.0,141.8254,142.463,141.7258,142.2239,30124.0
2025-05-27 10:30:00,142.8,143.1,142.66,142.99,24866.0,142.2638,142.5626,142.1243,142.453,24866.0
2025-05-27 11:00:00,142.96,143.3,142.87,143.23,15223.0,142.4231,142.7619,142.3335,142.6921,15223.0
2025-05-27 11:30:00,143.15,143.34,143.01,143.08,22827.0,142.6124,142.8017,142.473,142.5427,22827.0
2025-05-27 12:00:00,143.09,143.29,143.02,143.14,114902.0,142.5527,142.7519,142.4829,142.6025,114902.0
2025-05-27 12:30:00,143.11,143.39,143.11,143.34,10584.0,142.5726,142.8515,142.5726,142.8017,10584.0
2025-05-27 13:00:00,143.28,143.4,143.17,143.37,71405.0,142.7419,142.8615,142.6324,142.8316,71405.0
2025-05-27 13:30:00,143.37,143.93,143.35,143.92,51100.0,142.8316,143.3895,142.8117,143.3795,51100.0
2025-05-27 14:00:00,143.93,144.3,143.86,144.17,13574.0,143.3895,143.7581,143.3198,143.6286,13574.0
2025-05-27 14:30:00,144.16,144.44,144.05,144.4,51746.0,143.6186,143.8976,143.5091,143.8577,51746.0
2025-05-27 15:00:00,144.44,144.67,144.3,144.58,159710.0,143.8976,144.1267,143.7581,144.0371,159710.0
2025-05-27 15:30:00,144.62,144.71,144.36,144.58,109939.0,144.0769,144.1666,143.8179,144.0371,109939.0
2025-05-28 09:30:00,144.2,144.59,143.9,144.42,31228.0,143.6585,144.047,143.3596,143.8777,31228.0
2025-05-28 10:00:00,144.44,144.8,143.99,144.02,32788.0,143.8976,144.2562,143.4493,143.4792,32788.0
2025-05-28 10:30:00,144.0,144.05,143.36,143.36,119501.0,143.4592,143.5091,142.8216,142.8216,119501.0
2025-05-28 11:00:00,143.25,143.9,143.21,143.22,31418.0,142.7121,143.3596,142.6722,142.6822,31418.0
2025-05-28 11:30:00,143.22,143.81,143.16,143.45,94316.0,142.6822,143.27,142.6224,142.9113,94316.0
2025-05-28 12:00:00,143.52,143.68,143.46,143.65,10766.0,142.981,143.1404,142.9213,143.1106,10766.0
2025-05-28 12:30:00,143.58,143.95,143.47,143.74,37872.0,143.0408,143.4094,142.9312,143.2002,37872.0
2025-05-28 13:00:00,143.79,143.79,143.59,143.67,10797.0,143.25,143.25,143.0508,143.1305,10797.0
2025-05-28 13:30:00,143.64,143.68,143.34,143.39,7345.0,143.1006,143.1404,142.8017,142.8515,7345.0
2025-05-28 14:00:00,143.43,143.65,143.43,143.56,24753.0,142.8914,143.1106,142.8914,143.0209,24753.0
2025-05-28 14:30:00,143.56,143.6,143.03,143.23,35669.0,143.0209,143.0607,142.4929,142.6921,35669.0
2025-05-28 15:00:00,143.26,143.31,142.77,142.84,27731.0,142.722,142.7718,142.2339,142.3036,27731.0
2025-05-28 15:30:00,142.81,143.1,142.49,143.09,153259.0,142.2737,142.5626,141.9549,142.5527,153259.0
2025-05-29 09:30:00,143.49,143.49,142.88,143.15,23862.0,142.9512,142.9512,142.3435,142.6124,23862.0
2025-05-29 10:00:00,143.28,143.35,142.37,142.49,28378.0,142.7419,142.8117,141.8354,141.9549,28378.0
2025-05-29 10:30:00,142.46,142.74,142.1,142.74,26667.0,141.925,142.204,141.5664,142.204,26667.0
2025-05-29 11:00:00,142.64,142.94,142.54,142.88,39295.0,142.1044,142.4032,142.0047,142.3435,39295.0
2025-05-29 11:30:00,142.92,143.36,142.61,142.72,54736.0,142.3833,142.8216,142.0745,142.1841,54736.0
2025-05-29 12:00:00,142.72,143.33,142.64,143.11,8517.0,142.1841,142.7918,142.1044,142.5726,8517.0
2025-05-29 12:30:00,143.17,143.51,143.02,143.42,20260.0,142.6324,142.9711,142.4829,142.8814,20260.0
2025-05-29 13:00:00,143.42,143.78,143.42,143.61,31967.0,142.8814,143.2401,142.8814,143.0707,31967.0
2025-05-29 13:30:00,143.65,144.01,143.61,143.86,36150.0,143.1106,143.4692,143.0707,143.3198,36150.0
2025-05-29 14:00:00,143.86,143.98,143.6,143.69,46161.0,143.3198,143.4393,143.0607,143.1504,46161.0
2025-05-29 14:30:00,143.7,143.77,143.35,143.36,22842.0,143.1604,143.2301,142.8117,142.8216,22842.0
2025-05-29 15:00:00,143.36,143.54,143.27,143.27,23110.0,142.8216,143.001,142.732,142.732,23110.0
2025-05-29 15:30:00,143.3,143.37,143.01,143.35,94396.0,142.7619,142.8316,142.473,142.8117,94396.0
2025-05-30 09:30:00,142.8,142.8,142.09,142.46,12744.0,142.2638,142.2638,141.5564,141.925,12744.0
2025-05-30 10:00:00,142.39,142.94,142.37,142.88,13036.0,141.8553,142.4032,141.8354,142.3435,13036.0
2025-05-30 10:30:00,142.88,142.97,142.15,142.31,20956.0,142.3435,142.4331,141.6162,141.7756,20956.0
2025-05-30 11:00:00,142.43,142.57,142.14,142.19,14377.0,141.8951,142.0346,141.6062,141.656,14377.0
2025-05-30 11:30:00,142.15,142.15,141.62,141.9,7091.0,141.6162,141.6162,141.0882,141.3671,7091.0
2025-05-30 12:00:00,141.85,142.37,141.85,142.03,15735.0,141.3173,141.8354,141.3173,141.4966,15735.0
2025-05-30 12:30:00,142.05,142.05,141.73,141.87,25168.0,141.5166,141.5166,141.1978,141.3372,25168.0
2025-05-30 13:00:00,141.9,142.47,141.89,142.47,27662.0,141.3671,141.935,141.3572,141.935,27662.0
2025-05-30 13:30:00,142.44,142.57,142.14,142.21,17683.0,141.9051,142.0346,141.6062,141.676,17683.0
2025-05-30 14:00:00,142.25,142.49,142.24,142.41,20831.0,141.7158,141.9549,141.7059,141.8752,20831.0
2025-05-30 14:30:00,142.48,142.66,142.31,142.66,12512.0,141.945,142.1243,141.7756,142.1243,12512.0
2025-05-30 15:00:00,142.69,142.99,142.66,142.96,16630.0,142.1542,142.453,142.1243,142.4231,16630.0
2025-05-30 15:30:00,142.96,143.08,142.29,142.69,107820.0,142.4231,142.5427,141.7557,142.1542,107820.0
2025-06-02 09:30:00,141.77,143.06,139.18,139.37,70804.0,141.2376,142.5228,138.6573,138.8466,70804.0
2025-06-02 10:00:00,139.19,140.01,139.08,139.99,25351.0,138.6673,139.4842,138.5577,139.4643,25351.0
2025-06-02 10:30:00,140.02,140.2,139.69,140.11,15153.0,139.4942,139.6735,139.1654,139.5839,15153.0
2025-06-02 11:00:00,140.11,140.18,139.81,139.9,20750.0,139.5839,139.6536,139.285,139.3746,20750.0
2025-06-02 11:30:00,139.89,139.92,139.18,139.2,27240.0,139.3647,139.3946,138.6573,138.6773,27240.0
2025-06-02 12:00:00,139.2,139.3,138.83,138.88,26355.0,138.6773,138.7769,138.3087,138.3585,26355.0
2025-06-02 12:30:00,138.88,139.09,138.8,139.07,11898.0,138.3585,138.5677,138.2788,138.5478,11898.0
2025-06-02 13:00:00,139.09,139.13,138.78,138.87,11081.0,138.5677,138.6075,138.2588,138.3485,11081.0
2025-06-02 13:30:00,138.93,139.12,138.8,139.12,12368.0,138.4083,138.5976,138.2788,138.5976,12368.0
2025-06-02 14:00:00,139.14,139.64,139.11,139.44,17922.0,138.6175,139.1156,138.5876,138.9164,17922.0
2025-06-02 14:30:00,139.45,139.53,139.31,139.5,25712.0,138.9263,139.006,138.7869,138.9761,25712.0
2025-06-02 15:00:00,139.52,139.59,139.41,139.42,46467.0,138.9961,139.0658,138.8865,138.8964,46467.0
2025-06-02 15:30:00,139.42,139.46,138.84,139.4,137941.0,138.8964,138.9363,138.3186,138.8765,137941.0
2025-06-03 09:30:00,139.27,139.87,137.82,137.82,75838.0,138.747,139.3448,137.3025,137.3025,75838.0
2025-06-03 10:00:00,137.92,138.23,137.36,138.08,188799.0,137.4021,137.7109,136.8442,137.5615,188799.0
2025-06-03 10:30:00,138.1,138.58,137.85,138.49,94075.0,137.5814,138.0596,137.3323,137.9699,94075.0
2025-06-03 11:00:00,138.49,138.76,138.25,138.31,45598.0,137.9699,138.2389,137.7308,137.7906,45598.0
2025-06-03 11:30:00,138.41,138.8,138.3,138.58,38420.0,137.8902,138.2788,137.7806,138.0596,38420.0
2025-06-03 12:00:00,138.5,138.94,138.5,138.93,31868.0,137.9799,138.4182,137.9799,138.4083,31868.0
2025-06-03 12:30:00,138.93,139.07,138.66,138.66,33429.0,138.4083,138.5478,138.1393,138.1393,33429.0
2025-06-03 13:00:00,138.73,138.98,138.64,138.89,28846.0,138.209,138.4581,138.1194,138.3684,28846.0
2025-06-03 13:30:00,138.86,138.9,138.49,138.65,43678.0,138.3385,138.3784,137.9699,138.1293,43678.0
2025-06-03 14:00:00,138.67,138.75,138.48,138.75,51896.0,138.1493,138.229,137.96,138.229,51896.0
2025-06-03 14:30:00,138.72,139.06,138.72,138.82,19887.0,138.1991,138.5378,138.1991,138.2987,19887.0
2025-06-03 15:00:00,138.89,138.98,138.78,138.9,18403.0,138.3684,138.4581,138.2588,138.3784,18403.0
2025-06-03 15:30:00,138.92,139.28,138.73,139.09,134400.0,138.3983,138.757,138.209,138.5677,134400.0
2025-06-04 09:30:00,139.28,139.9,138.83,139.23,24584.0,138.757,139.3746,138.3087,138.7072,24584.0
2025-06-04 10:00:00,139.14,139.18,138.53,138.94,60395.0,138.6175,138.6573,138.0098,138.4182,60395.0
2025-06-04 10:30:00,138.96,139.16,138.27,138.74,36492.0,138.4382,138.6374,137.7508,138.219,36492.0
2025-06-04 11:00:00,138.76,139.16,138.67,139.01,23610.0,138.2389,138.6374,138.1493,138.488,23610.0
2025-06-04 11:30:00,139.01,139.16,138.81,139.01,26841.0,138.488,138.6374,138.2887,138.488,26841.0
2025-06-04 12:00:00,139.0,139.05,138.6,138.67,15175.0,138.478,138.5278,138.0795,138.1493,15175.0
2025-06-04 12:30:00,138.67,138.95,138.67,138.84,16273.0,138.1493,138.4282,138.1493,138.3186,16273.0
2025-06-04 13:00:00,138.86,139.05,138.83,139.03,24098.0,138.3385,138.5278,138.3087,138.5079,24098.0
2025-06-04 13:30:00,139.02,139.07,138.85,138.86,11178.0,138.4979,138.5478,138.3286,138.3385,11178.0
2025-06-04 14:00:00,138.94,139.02,138.76,138.76,15678.0,138.4182,138.4979,138.2389,138.2389,15678.0
2025-06-04 14:30:00,138.77,138.77,138.53,138.59,13125.0,138.2489,138.2489,138.0098,138.0696,13125.0
2025-06-04 15:00:00,138.63,138.63,138.4,138.45,25342.0,138.1094,138.1094,137.8803,137.9301,25342.0
2025-06-04 15:30:00,138.47,138.56,137.86,138.09,147523.0,137.95,138.0397,137.3423,137.5714,147523.0
2025-06-05 09:30:00,138.44,138.51,137.84,137.89,36485.0,137.9201,137.9899,137.3224,137.3722,36485.0
2025-06-05 10:00:00,137.84,138.55,137.83,138.29,26256.0,137.3224,138.0297,137.3124,137.7707,26256.0
2025-06-05 10:30:00,138.29,138.38,137.64,137.93,39134.0,137.7707,137.8603,137.1231,137.412,39134.0
2025-06-05 11:00:00,137.93,138.47,137.93,138.4,44689.0,137.412,137.95,137.412,137.8803,44689.0
2025-06-05 11:30:00,138.44,138.5,138.2,138.36,13952.0,137.9201,137.9799,137.681,137.8404,13952.0
2025-06-05 12:00:00,138.36,138.52,138.2,138.4,20068.0,137.8404,137.9998,137.681,137.8803,20068.0
2025-06-05 12:30:00,138.4,138.51,138.03,138.15,19086.0,137.8803,137.9899,137.5117,137.6312,19086.0
2025-06-05 13:00:00,138.15,138.64,138.13,138.58,15513.0,137.6312,138.1194,137.6113,138.0596,15513.0
2025-06-05 13:30:00,138.59,138.69,138.53,138.57,17694.0,138.0696,138.1692,138.0098,138.0496,17694.0
2025-06-05 14:00:00,138.56,138.58,138.11,138.44,21533.0,138.0397,138.0596,137.5914,137.9201,21533.0
2025-06-05 14:30:00,138.49,138.87,138.44,138.71,20609.0,137.9699,138.3485,137.9201,138.1891,20609.0
2025-06-05 15:00:00,138.69,138.76,138.05,138.24,24461.0,138.1692,138.2389,137.5316,137.7209,24461.0
2025-06-05 15:30:00,138.29,138.78,138.04,138.22,111016.0,137.7707,138.2588,137.5216,137.7009,111016.0
2025-06-06 09:30:00,139.18,139.9,138.73,138.79,17317.0,138.6573,139.3746,138.209,138.2688,17317.0
2025-06-06 10:00:00,138.9,139.6,138.89,139.22,24700.0,138.3784,139.0758,138.3684,138.6972,24700.0
2025-06-06 10:30:00,139.21,139.38,139.1,139.37,13040.0,138.6872,138.8566,138.5776,138.8466,13040.0
2025-06-06 11:00:00,139.44,139.65,138.92,139.2,15766.0,138.9164,139.1256,138.3983,138.6773,15766.0
2025-06-06 11:30:00,139.23,139.83,139.17,139.6,35708.0,138.7072,139.3049,138.6474,139.0758,35708.0
2025-06-06 12:00:00,139.66,139.94,139.62,139.8,21983.0,139.1355,139.4145,139.0957,139.275,21983.0
2025-06-06 12:30:00,139.74,139.81,139.0,139.13,17382.0,139.2152,139.285,138.478,138.6075,17382.0
2025-06-06 13:00:00,139.12,139.23,138.82,139.12,9612.0,138.5976,138.7072,138.2987,138.5976,9612.0
2025-06-06 13:30:00,139.12,139.18,138.91,138.91,12093.0,138.5976,138.6573,138.3884,138.3884,12093.0
2025-06-06 14:00:00,138.96,139.19,138.96,138.97,12739.0,138.4382,138.6673,138.4382,138.4481,12739.0
2025-06-06 14:30:00,139.02,139.19,138.95,139.02,10707.0,138.4979,138.6673,138.4282,138.4979,10707.0
2025-06-06 15:00:00,139.05,139.13,139.01,139.13,17773.0,138.5278,138.6075,138.488,138.6075,17773.0
2025-06-06 15:30:00,139.07,139.32,139.0,139.15,138816.0,138.5478,138.7968,138.478,138.6275,138816.0
2025-06-09 09:30:00,139.65,139.73,138.32,138.61,23395.0,139.1256,139.2053,137.8006,138.0895,23395.0
2025-06-09 10:00:00,138.68,138.95,138.4,138.56,17721.0,138.1592,138.4282,137.8803,138.0397,17721.0
2025-06-09 10:30:00,138.62,138.8,138.23,138.69,38884.0,138.0994,138.2788,137.7109,138.1692,38884.0
2025-06-09 11:00:00,138.93,139.12,138.92,139.05,7753.0,138.4083,138.5976,138.3983,138.5278,7753.0
2025-06-09 11:30:00,139.09,139.48,139.07,139.3,16944.0,138.5677,138.9562,138.5478,138.7769,16944.0
2025-06-09 12:00:00,139.34,139.4,139.22,139.36,9821.0,138.8167,138.8765,138.6972,138.8367,9821.0
2025-06-09 12:30:00,139.3,139.59,139.29,139.48,8248.0,138.7769,139.0658,138.7669,138.9562,8248.0
2025-06-09 13:00:00,139.55,139.86,139.55,139.74,8549.0,139.026,139.3348,139.026,139.2152,8549.0
2025-06-09 13:30:00,139.81,140.38,139.81,140.25,51992.0,139.285,139.8528,139.285,139.7233,51992.0
2025-06-09 14:00:00,140.26,140.46,140.04,140.35,38972.0,139.7333,139.9325,139.5141,139.823,38972.0
2025-06-09 14:30:00,140.35,140.35,140.09,140.21,20901.0,139.823,139.823,139.5639,139.6835,20901.0
2025-06-09 15:00:00,140.25,140.31,139.83,139.91,17004.0,139.7233,139.7831,139.3049,139.3846,17004.0
2025-06-09 15:30:00,139.91,140.03,139.56,139.59,77036.0,139.3846,139.5042,139.0359,139.0658,77036.0
2025-06-10 09:30:00,139.17,139.48,138.96,139.38,26216.0,138.6474,138.9562,138.4382,138.8566,26216.0
2025-06-10 10:00:00,139.16,139.33,138.99,139.3,6312.0,138.6374,138.8068,138.4681,138.7769,6312.0
2025-06-10 10:30:00,139.31,139.62,138.97,139.27,15866.0,138.7869,139.0957,138.4481,138.747,15866.0
2025-06-10 11:00:00,139.27,139.51,139.11,139.48,9309.0,138.747,138.9861,138.5876,138.9562,9309.0
2025-06-10 11:30:00,139.42,139.59,139.21,139.54,16986.0,138.8964,139.0658,138.6872,139.016,16986.0
2025-06-10 12:00:00,139.53,139.73,139.07,139.08,18476.0,139.006,139.2053,138.5478,138.5577,18476.0
2025-06-10 12:30:00,139.19,139.46,139.16,139.43,7281.0,138.6673,138.9363,138.6374,138.9064,7281.0
2025-06-10 13:00:00,139.45,139.69,139.37,139.64,13224.0,138.9263,139.1654,138.8466,139.1156,13224.0
2025-06-10 13:30:00,139.61,139.84,139.49,139.74,12007.0,139.0857,139.3149,138.9662,139.2152,12007.0
2025-06-10 14:00:00,139.71,139.91,139.49,139.55,24089.0,139.1854,139.3846,138.9662,139.026,24089.0
2025-06-10 14:30:00,139.61,140.02,139.56,139.96,17127.0,139.0857,139.4942,139.0359,139.4344,17127.0
2025-06-10 15:00:00,139.96,140.05,139.67,139.71,38091.0,139.4344,139.5241,139.1455,139.1854,38091.0
2025-06-10 15:30:00,139.69,139.76,139.3,139.68,65287.0,139.1654,139.2352,138.7769,139.1555,65287.0
2025-06-11 09:30:00,139.91,139.91,139.04,139.63,12124.0,139.3846,139.3846,138.5179,139.1057,12124.0
2025-06-11 10:00:00,139.73,139.86,138.93,138.97,23829.0,139.2053,139.3348,138.4083,138.4481,23829.0
2025-06-11 10:30:00,138.87,139.04,138.43,138.93,25968.0,138.3485,138.5179,137.9102,138.4083,25968.0
2025-06-11 11:00:00,138.94,139.2,138.94,139.0,20871.0,138.4182,138.6773,138.4182,138.478,20871.0
2025-06-11 11:30:00,139.02,139.02,138.66,138.93,8288.0,138.4979,138.4979,138.1393,138.4083,8288.0
2025-06-11 12:00:00,138.92,139.0,138.51,138.64,8720.0,138.3983,138.478,137.9899,138.1194,8720.0
2025-06-11 12:30:00,138.67,138.73,138.39,138.57,16644.0,138.1493,138.209,137.8703,138.0496,16644.0
2025-06-11 13:00:00,138.56,138.88,138.49,138.87,14088.0,138.0397,138.3585,137.9699,138.3485,14088.0
2025-06-11 13:30:00,138.93,138.93,138.52,138.52,11478.0,138.4083,138.4083,137.9998,137.9998,11478.0
2025-06-11 14:00:00,138.53,138.58,137.73,137.77,14974.0,138.0098,138.0596,137.2128,137.2526,14974.0
2025-06-11 14:30:00,137.72,138.03,137.53,137.59,15008.0,137.2028,137.5117,137.0135,137.0733,15008.0
2025-06-11 15:00:00,137.59,137.8,137.51,137.64,14464.0,137.0733,137.2825,136.9936,137.1231,14464.0
2025-06-11 15:30:00,137.6,138.0,137.48,137.89,85725.0,137.0833,137.4818,136.9637,137.3722,85725.0
2025-06-12 09:30:00,137.36,137.57,136.63,137.24,27355.0,136.8442,137.0534,136.1169,136.7246,27355.0
2025-06-12 10:00:00,137.19,138.07,137.19,137.94,31632.0,136.6748,137.5515,136.6748,137.422,31632.0
2025-06-12 10:30:00,137.98,138.12,137.84,137.92,15358.0,137.4619,137.6013,137.3224,137.4021,15358.0
2025-06-12 11:00:00,137.92,138.13,137.63,137.83,15980.0,137.4021,137.6113,137.1132,137.3124,15980.0
2025-06-12 11:30:00,137.88,138.05,137.85,138.0,7659.0,137.3622,137.5316,137.3323,137.4818,7659.0
2025-06-12 12:00:00,138.05,138.32,137.97,138.16,12362.0,137.5316,137.8006,137.4519,137.6412,12362.0
2025-06-12 12:30:00,138.16,138.34,137.99,138.26,8368.0,137.6412,137.8205,137.4718,137.7408,8368.0
2025-06-12 13:00:00,138.26,138.63,138.26,138.56,14008.0,137.7408,138.1094,137.7408,138.0397,14008.0
2025-06-12 13:30:00,138.54,138.89,138.54,138.81,6799.0,138.0197,138.3684,138.0197,138.2887,6799.0
2025-06-12 14:00:00,138.86,138.92,138.66,138.71,6731.0,138.3385,138.3983,138.1393,138.1891,6731.0
2025-06-12 14:30:00,138.67,138.78,138.55,138.61,15053.0,138.1493,138.2588,138.0297,138.0895,15053.0
2025-06-12 15:00:00,138.56,138.63,138.26,138.32,18129.0,138.0397,138.1094,137.7408,137.8006,18129.0
2025-06-12 15:30:00,138.31,138.63,138.15,138.58,70903.0,137.7906,138.1094,137.6312,138.0596,70903.0
2025-06-13 09:30:00,136.68,138.29,136.21,137.13,22872.0,136.68,138.29,136.21,137.13,22872.0
2025-06-13 10:00:00,137.17,138.1,137.08,137.22,17023.0,137.17,138.1,137.08,137.22,17023.0
2025-06-13 10:30:00,137.28,137.59,137.13,137.47,14863.0,137.28,137.59,137.13,137.47,14863.0
2025-06-13 11:00:00,137.42,137.64,137.14,137.39,9839.0,137.42,137.64,137.14,137.39,9839.0
2025-06-13 11:30:00,137.41,137.53,137.21,137.21,9734.0,137.41,137.53,137.21,137.21,9734.0
2025-06-13 12:00:00,137.17,137.49,137.16,137.22,6421.0,137.17,137.49,137.16,137.22,6421.0
2025-06-13 12:30:00,137.22,137.22,136.68,136.68,14062.0,137.22,137.22,136.68,136.68,14062.0
2025-06-13 13:00:00,136.76,136.76,136.12,136.13,5380.0,136.76,136.76,136.12,136.13,5380.0
2025-06-13 13:30:00,136.24,136.32,135.88,135.89,9019.0,136.24,136.32,135.88,135.89,9019.0
2025-06-13 14:00:00,135.98,136.0,135.03,135.03,11363.0,135.98,136.0,135.03,135.03,11363.0
2025-06-13 14:30:00,135.08,135.24,134.71,135.16,19401.0,135.08,135.24,134.71,135.16,19401.0
2025-06-13 15:00:00,135.21,135.21,134.73,134.73,16246.0,135.21,135.21,134.73,134.73,16246.0
2025-06-13 15:30:00,134.81,135.3,134.67,135.27,54986.0,134.81,135.3,134.67,135.27,54986.0
2025-06-16 09:30:00,136.41,136.53,135.17,135.79,14114.0,136.41,136.53,135.17,135.79,14114.0
2025-06-16 10:00:00,135.88,136.46,135.87,136.21,13249.0,135.88,136.46,135.87,136.21,13249.0
2025-06-16 10:30:00,136.29,136.5,136.12,136.2,7817.0,136.29,136.5,136.12,136.2,7817.0
2025-06-16 11:00:00,136.17,136.26,135.59,135.66,32820.0,136.17,136.26,135.59,135.66,32820.0
2025-06-16 11:30:00,135.75,135.86,135.56,135.56,8286.0,135.75,135.86,135.56,135.56,8286.0
2025-06-16 12:00:00,135.61,136.0,135.6,135.91,9987.0,135.61,136.0,135.6,135.91,9987.0
2025-06-16 12:30:00,135.97,136.14,135.79,135.79,9747.0,135.97,136.14,135.79,135.79,9747.0
2025-06-16 13:00:00,135.84,136.21,135.83,136.17,5655.0,135.84,136.21,135.83,136.17,5655.0
2025-06-16 13:30:00,136.2,136.24,135.85,135.85,5767.0,136.2,136.24,135.85,135.85,5767.0
2025-06-16 14:00:00,135.84,135.98,135.76,135.8,6392.0,135.84,135.98,135.76,135.8,6392.0
2025-06-16 14:30:00,135.83,135.91,135.71,135.89,10861.0,135.83,135.91,135.71,135.89,10861.0
2025-06-16 15:00:00,135.92,135.97,135.76,135.79,14381.0,135.92,135.97,135.76,135.79,14381.0
2025-06-16 15:30:00,135.66,136.1,135.66,136.08,52342.0,135.66,136.1,135.66,136.08,52342.0
2025-06-17 09:30:00,135.1,136.54,134.68,135.69,27396.0,135.1,136.54,134.68,135.69,27396.0
2025-06-17 10:00:00,135.76,136.04,135.55,135.68,30229.0,135.76,136.04,135.55,135.68,30229.0
2025-06-17 10:30:00,135.52,135.88,135.51,135.7,19968.0,135.52,135.88,135.51,135.7,19968.0
2025-06-17 11:00:00,135.64,136.02,135.64,135.82,15633.0,135.64,136.02,135.64,135.82,15633.0
2025-06-17 11:30:00,135.84,135.91,135.53,135.57,15169.0,135.84,135.91,135.53,135.57,15169.0
2025-06-17 12:00:00,135.54,135.98,135.54,135.88,24769.0,135.54,135.98,135.54,135.88,24769.0
2025-06-17 12:30:00,135.83,135.84,135.54,135.77,35062.0,135.83,135.84,135.54,135.77,35062.0
2025-06-17 13:00:00,135.72,136.11,135.72,135.77,53626.0,135.72,136.11,135.72,135.77,53626.0
2025-06-17 13:30:00,135.73,136.02,135.65,135.92,33071.0,135.73,136.02,135.65,135.92,33071.0
2025-06-17 14:00:00,135.87,135.92,135.5,135.55,43931.0,135.87,135.92,135.5,135.55,43931.0
2025-06-17 14:30:00,135.55,135.62,135.33,135.5,46322.0,135.55,135.62,135.33,135.5,46322.0
2025-06-17 15:00:00,135.5,135.85,135.3,135.81,47782.0,135.5,135.85,135.3,135.81,47782.0
2025-06-17 15:30:00,135.8,136.26,135.73,136.21,172107.0,135.8,136.26,135.73,136.21,172107.0
2025-06-18 09:30:00,136.44,136.91,135.96,136.79,24875.0,136.44,136.91,135.96,136.79,24875.0
2025-06-18 10:00:00,136.88,137.73,136.65,137.36,29608.0,136.88,137.73,136.65,137.36,29608.0
2025-06-18 10:30:00,137.36,137.7,136.95,137.7,48615.0,137.36,137.7,136.95,137.7,48615.0
2025-06-18 11:00:00,137.64,137.96,137.51,137.96,28451.0,137.64,137.96,137.51,137.96,28451.0
2025-06-18 11:30:00,137.95,137.95,137.56,137.59,24051.0,137.95,137.95,137.56,137.59,24051.0
2025-06-18 12:00:00,137.57,137.84,137.53,137.66,13633.0,137.57,137.84,137.53,137.66,13633.0
2025-06-18 12:30:00,137.62,137.66,137.35,137.49,22159.0,137.62,137.66,137.35,137.49,22159.0
2025-06-18 13:00:00,137.54,137.55,137.12,137.3,12991.0,137.54,137.55,137.12,137.3,12991.0
2025-06-18 13:30:00,137.32,137.5,137.18,137.45,19847.0,137.32,137.5,137.18,137.45,19847.0
2025-06-18 14:00:00,137.47,137.69,137.23,137.35,15823.0,137.47,137.69,137.23,137.35,15823.0
2025-06-18 14:30:00,137.43,138.0,136.9,136.9,19098.0,137.43,138.0,136.9,136.9,19098.0
2025-06-18 15:00:00,136.96,137.29,136.77,136.77,26022.0,136.96,137.29,136.77,136.77,26022.0
2025-06-18 15:30:00,136.71,137.08,136.58,136.8,110719.0,136.71,137.08,136.58,136.8,110719.0
2025-06-20 09:30:00,137.81,138.86,137.48,138.57,72448.0,137.81,138.86,137.48,138.57,72448.0
2025-06-20 10:00:00,138.58,138.84,138.05,138.38,49361.0,138.58,138.84,138.05,138.38,49361.0
2025-06-20 10:30:00,138.3,138.62,138.0,138.42,40472.0,138.3,138.62,138.0,138.42,40472.0
2025-06-20 11:00:00,138.36,138.39,138.16,138.2,20213.0,138.36,138.39,138.16,138.2,20213.0
2025-06-20 11:30:00,138.23,138.33,137.56,137.68,28832.0,138.23,138.33,137.56,137.68,28832.0
2025-06-20 12:00:00,137.63,137.73,137.28,137.34,13036.0,137.63,137.73,137.28,137.34,13036.0
2025-06-20 12:30:00,137.35,137.51,137.31,137.33,16634.0,137.35,137.51,137.31,137.33,16634.0
2025-06-20 13:00:00,137.42,137.5,136.85,136.85,10892.0,137.42,137.5,136.85,136.85,10892.0
2025-06-20 13:30:00,136.79,136.89,136.54,136.54,9888.0,136.79,136.89,136.54,136.54,9888.0
2025-06-20 14:00:00,136.61,137.17,136.54,136.98,17963.0,136.61,137.17,136.54,136.98,17963.0
2025-06-20 14:30:00,137.02,137.07,136.58,136.64,10924.0,137.02,137.07,136.58,136.64,10924.0
2025-06-20 15:00:00,136.69,137.1,136.65,136.81,29928.0,136.69,137.1,136.65,136.81,29928.0
2025-06-20 15:30:00,136.85,137.72,136.85,137.63,197424.0,136.85,137.72,136.85,137.63,197424.0