date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-21 09:30:00,68.16,68.21,67.97,67.98,3900.0,62.5824,62.6283,62.408,62.4171,3900.0
2014-07-21 10:00:00,67.98,68.29,67.83,68.15,12100.0,62.4171,62.7018,62.2794,62.5732,12100.0
2014-07-21 10:30:00,68.15,68.15,67.9,67.9,6200.0,62.5732,62.5732,62.3437,62.3437,6200.0
2014-07-21 11:00:00,67.88,67.9,67.64,67.77,3500.0,62.3253,62.3437,62.105,62.2243,3500.0
2014-07-21 11:30:00,67.74,67.78,67.54,67.65,7500.0,62.1968,62.2335,62.0132,62.1142,7500.0
2014-07-21 12:00:00,67.6,67.66,67.53,67.62,1900.0,62.0682,62.1233,62.004,62.0866,1900.0
2014-07-21 12:30:00,67.61,67.71,67.56,67.59,2200.0,62.0774,62.1692,62.0315,62.0591,2200.0
2014-07-21 13:00:00,67.63,67.71,67.55,67.6,4100.0,62.0958,62.1692,62.0223,62.0682,4100.0
2014-07-21 13:30:00,67.61,67.67,67.58,67.62,600.0,62.0774,62.1325,62.0499,62.0866,600.0
2014-07-21 14:00:00,67.62,67.64,67.48,67.56,1900.0,62.0866,62.105,61.9581,62.0315,1900.0
2014-07-21 14:30:00,67.5,67.55,67.34,67.4,4700.0,61.9764,62.0223,61.8295,61.8846,4700.0
2014-07-21 15:00:00,67.41,67.6,67.31,67.57,5700.0,61.8938,62.0682,61.802,62.0407,5700.0
2014-07-21 15:30:00,67.56,67.71,67.53,67.61,19700.0,62.0315,62.1692,62.004,62.0774,19700.0
2014-07-22 09:30:00,67.94,68.08,67.3,67.57,3300.0,62.3804,62.509,61.7928,62.0407,3300.0
2014-07-22 10:00:00,67.57,67.96,67.55,67.82,10900.0,62.0407,62.3988,62.0223,62.2702,10900.0
2014-07-22 10:30:00,67.78,67.82,67.71,67.81,1200.0,62.2335,62.2702,62.1692,62.2611,1200.0
2014-07-22 11:00:00,67.77,67.86,67.69,67.8,12500.0,62.2243,62.307,62.1509,62.2519,12500.0
2014-07-22 11:30:00,67.91,67.91,67.68,67.75,3800.0,62.3529,62.3529,62.1417,62.206,3800.0
2014-07-22 12:00:00,67.76,67.79,67.71,67.71,1000.0,62.2152,62.2427,62.1692,62.1692,1000.0
2014-07-22 12:30:00,67.77,67.78,67.66,67.69,2200.0,62.2243,62.2335,62.1233,62.1509,2200.0
2014-07-22 13:00:00,67.76,67.78,67.64,67.78,800.0,62.2152,62.2335,62.105,62.2335,800.0
2014-07-22 13:30:00,67.65,67.73,67.47,67.73,2600.0,62.1142,62.1876,61.9489,62.1876,2600.0
2014-07-22 14:00:00,67.66,67.69,67.56,67.56,1500.0,62.1233,62.1509,62.0315,62.0315,1500.0
2014-07-22 14:30:00,67.56,67.56,67.32,67.39,7900.0,62.0315,62.0315,61.8112,61.8754,7900.0
2014-07-22 15:00:00,67.45,67.53,67.23,67.38,8700.0,61.9305,62.004,61.7285,61.8662,8700.0
2014-07-22 15:30:00,67.39,67.63,67.3,67.52,27500.0,61.8754,62.0958,61.7928,61.9948,27500.0
2014-07-23 09:30:00,67.47,67.71,67.03,67.34,12400.0,61.9489,62.1692,61.5449,61.8295,12400.0
2014-07-23 10:00:00,67.29,67.54,67.29,67.47,3500.0,61.7836,62.0132,61.7836,61.9489,3500.0
2014-07-23 10:30:00,67.48,67.7,67.34,67.62,11900.0,61.9581,62.1601,61.8295,62.0866,11900.0
2014-07-23 11:00:00,67.62,67.75,67.6,67.69,7800.0,62.0866,62.206,62.0682,62.1509,7800.0
2014-07-23 11:30:00,67.73,67.83,67.73,67.8,1700.0,62.1876,62.2794,62.1876,62.2519,1700.0
2014-07-23 12:00:00,67.78,67.84,67.73,67.73,400.0,62.2335,62.2886,62.1876,62.1876,400.0
2014-07-23 12:30:00,67.72,67.81,67.41,67.47,3700.0,62.1784,62.2611,61.8938,61.9489,3700.0
2014-07-23 13:00:00,67.53,67.53,67.36,67.36,1200.0,62.004,62.004,61.8479,61.8479,1200.0
2014-07-23 13:30:00,67.4,67.56,67.4,67.56,1700.0,61.8846,62.0315,61.8846,62.0315,1700.0
2014-07-23 14:00:00,67.55,67.55,67.31,67.33,2200.0,62.0223,62.0223,61.802,61.8203,2200.0
2014-07-23 14:30:00,67.28,67.35,67.21,67.25,1900.0,61.7744,61.8387,61.7102,61.7469,1900.0
2014-07-23 15:00:00,67.31,67.4,67.28,67.32,2400.0,61.802,61.8846,61.7744,61.8112,2400.0
2014-07-23 15:30:00,67.36,67.41,67.19,67.22,15900.0,61.8479,61.8938,61.6918,61.7193,15900.0
2014-07-24 09:30:00,67.55,68.67,67.55,68.6,15600.0,62.0223,63.0507,62.0223,62.9864,15600.0
2014-07-24 10:00:00,68.41,68.55,68.08,68.23,11600.0,62.812,62.9405,62.509,62.6467,11600.0
2014-07-24 10:30:00,68.36,68.4,68.17,68.21,4400.0,62.7661,62.8028,62.5916,62.6283,4400.0
2014-07-24 11:00:00,68.27,68.34,68.03,68.2,4300.0,62.6834,62.7477,62.4631,62.6191,4300.0
2014-07-24 11:30:00,68.25,68.32,68.12,68.32,3400.0,62.6651,62.7293,62.5457,62.7293,3400.0
2014-07-24 12:00:00,68.32,68.32,68.08,68.08,4100.0,62.7293,62.7293,62.509,62.509,4100.0
2014-07-24 12:30:00,68.07,68.25,67.91,67.98,3900.0,62.4998,62.6651,62.3529,62.4171,3900.0
2014-07-24 13:00:00,67.99,68.0,67.39,67.69,6700.0,62.4263,62.4355,61.8754,62.1509,6700.0
2014-07-24 13:30:00,67.7,67.81,67.55,67.81,4600.0,62.1601,62.2611,62.0223,62.2611,4600.0
2014-07-24 14:00:00,67.86,68.0,67.72,67.83,5100.0,62.307,62.4355,62.1784,62.2794,5100.0
2014-07-24 14:30:00,67.77,67.98,67.75,67.94,3900.0,62.2243,62.4171,62.206,62.3804,3900.0
2014-07-24 15:00:00,67.86,67.94,67.7,67.7,6100.0,62.307,62.3804,62.1601,62.1601,6100.0
2014-07-24 15:30:00,67.73,67.76,67.46,67.52,48300.0,62.1876,62.2152,61.9397,61.9948,48300.0
2014-07-25 09:30:00,67.15,67.23,66.88,67.15,5800.0,61.6551,61.7285,61.4072,61.6551,5800.0
2014-07-25 10:00:00,67.16,67.45,67.13,67.24,2800.0,61.6642,61.9305,61.6367,61.7377,2800.0
2014-07-25 10:30:00,67.13,67.3,66.95,66.96,4000.0,61.6367,61.7928,61.4714,61.4806,4000.0
2014-07-25 11:00:00,66.79,66.94,66.47,66.59,11200.0,61.3245,61.4623,61.0307,61.1409,11200.0
2014-07-25 11:30:00,66.52,66.55,66.38,66.52,7100.0,61.0766,61.1042,60.9481,61.0766,7100.0
2014-07-25 12:00:00,66.51,66.61,66.49,66.6,2800.0,61.0674,61.1593,61.0491,61.1501,2800.0
2014-07-25 12:30:00,66.59,66.6,66.44,66.59,3200.0,61.1409,61.1501,61.0032,61.1409,3200.0
2014-07-25 13:00:00,66.57,66.57,66.41,66.48,7500.0,61.1225,61.1225,60.9756,61.0399,7500.0
2014-07-25 13:30:00,66.47,66.72,66.41,66.64,8200.0,61.0307,61.2603,60.9756,61.1868,8200.0
2014-07-25 14:00:00,66.65,66.83,66.65,66.79,3100.0,61.196,61.3613,61.196,61.3245,3100.0
2014-07-25 14:30:00,66.75,66.88,66.7,66.77,7800.0,61.2878,61.4072,61.2419,61.3062,7800.0
2014-07-25 15:00:00,66.78,66.8,66.59,66.65,4400.0,61.3153,61.3337,61.1409,61.196,4400.0
2014-07-25 15:30:00,66.61,66.61,66.41,66.49,23600.0,61.1593,61.1593,60.9756,61.0491,23600.0
2014-07-28 09:30:00,66.49,66.49,66.05,66.05,8100.0,61.0491,61.0491,60.6451,60.6451,8100.0
2014-07-28 10:00:00,66.08,66.2,65.95,66.11,7200.0,60.6726,60.7828,60.5533,60.7002,7200.0
2014-07-28 10:30:00,66.14,66.22,65.98,66.08,4400.0,60.7277,60.8012,60.5808,60.6726,4400.0
2014-07-28 11:00:00,66.1,66.17,66.02,66.04,2000.0,60.691,60.7553,60.6175,60.6359,2000.0
2014-07-28 11:30:00,66.05,66.11,65.98,66.08,19500.0,60.6451,60.7002,60.5808,60.6726,19500.0
2014-07-28 12:00:00,66.01,66.4,66.01,66.3,19900.0,60.6084,60.9664,60.6084,60.8746,19900.0
2014-07-28 12:30:00,66.31,66.36,66.23,66.35,2400.0,60.8838,60.9297,60.8104,60.9205,2400.0
2014-07-28 13:00:00,66.45,66.57,66.31,66.57,2300.0,61.0123,61.1225,60.8838,61.1225,2300.0
2014-07-28 13:30:00,66.59,66.6,66.56,66.6,5900.0,61.1409,61.1501,61.1133,61.1501,5900.0
2014-07-28 14:00:00,66.68,66.79,66.63,66.79,17100.0,61.2235,61.3245,61.1776,61.3245,17100.0
2014-07-28 14:30:00,66.75,66.76,66.64,66.71,11300.0,61.2878,61.297,61.1868,61.2511,11300.0
2014-07-28 15:00:00,66.7,66.86,66.65,66.75,6100.0,61.2419,61.3888,61.196,61.2878,6100.0
2014-07-28 15:30:00,66.71,66.82,66.58,66.59,34500.0,61.2511,61.3521,61.1317,61.1409,34500.0
2014-07-29 09:30:00,66.85,66.93,66.58,66.86,26400.0,61.3796,61.4531,61.1317,61.3888,26400.0
2014-07-29 10:00:00,67.01,67.25,66.94,67.25,3300.0,61.5265,61.7469,61.4623,61.7469,3300.0
2014-07-29 10:30:00,67.18,67.38,67.11,67.16,5900.0,61.6826,61.8662,61.6183,61.6642,5900.0
2014-07-29 11:00:00,67.21,67.21,67.0,67.1,15000.0,61.7102,61.7102,61.5173,61.6092,15000.0
2014-07-29 11:30:00,67.09,67.15,66.95,67.02,39700.0,61.6,61.6551,61.4714,61.5357,39700.0
2014-07-29 12:00:00,67.0,67.28,66.96,67.11,13700.0,61.5173,61.7744,61.4806,61.6183,13700.0
2014-07-29 12:30:00,67.23,67.37,67.2,67.33,5100.0,61.7285,61.8571,61.701,61.8203,5100.0
2014-07-29 13:00:00,67.23,67.35,67.15,67.19,13600.0,61.7285,61.8387,61.6551,61.6918,13600.0
2014-07-29 13:30:00,67.26,67.26,67.1,67.2,3800.0,61.7561,61.7561,61.6092,61.701,3800.0
2014-07-29 14:00:00,67.18,67.23,67.02,67.04,3000.0,61.6826,61.7285,61.5357,61.5541,3000.0
2014-07-29 14:30:00,67.03,67.03,66.83,66.84,2600.0,61.5449,61.5449,61.3613,61.3704,2600.0
2014-07-29 15:00:00,66.8,67.13,66.8,66.98,49800.0,61.3337,61.6367,61.3337,61.499,49800.0
2014-07-29 15:30:00,67.0,67.15,66.69,66.81,41100.0,61.5173,61.6551,61.2327,61.3429,41100.0
2014-07-30 09:30:00,66.88,66.9,66.62,66.68,4900.0,61.5911,61.6095,61.3516,61.4069,4900.0
2014-07-30 10:00:00,66.65,66.68,66.31,66.68,3400.0,61.3793,61.4069,61.0661,61.4069,3400.0
2014-07-30 10:30:00,66.62,67.22,66.6,67.21,28400.0,61.3516,61.9042,61.3332,61.895,28400.0
2014-07-30 11:00:00,67.14,67.43,67.06,67.35,7700.0,61.8305,62.0976,61.7568,62.0239,7700.0
2014-07-30 11:30:00,67.39,67.39,67.25,67.3,7500.0,62.0607,62.0607,61.9318,61.9779,7500.0
2014-07-30 12:00:00,67.31,67.49,67.24,67.49,5800.0,61.9871,62.1528,61.9226,62.1528,5800.0
2014-07-30 12:30:00,67.48,67.68,67.47,67.55,8200.0,62.1436,62.3278,62.1344,62.2081,8200.0
2014-07-30 13:00:00,67.57,67.62,67.15,67.17,13900.0,62.2265,62.2726,61.8397,61.8581,13900.0
2014-07-30 13:30:00,67.16,67.33,67.04,67.09,3100.0,61.8489,62.0055,61.7384,61.7845,3100.0
2014-07-30 14:00:00,67.06,67.31,67.04,67.08,4300.0,61.7568,61.9871,61.7384,61.7753,4300.0
2014-07-30 14:30:00,67.02,67.08,66.83,66.9,6000.0,61.72,61.7753,61.545,61.6095,6000.0
2014-07-30 15:00:00,66.93,67.07,66.89,67.07,7700.0,61.6371,61.766,61.6003,61.766,7700.0
2014-07-30 15:30:00,67.09,67.15,66.65,66.79,24700.0,61.7845,61.8397,61.3793,61.5082,24700.0
2014-07-31 09:30:00,66.29,67.01,66.14,66.47,64600.0,61.0477,61.7108,60.9096,61.2135,64600.0
2014-07-31 10:00:00,66.48,66.77,66.4,66.4,11900.0,61.2227,61.4898,61.149,61.149,11900.0
2014-07-31 10:30:00,66.38,66.43,66.13,66.13,3600.0,61.1306,61.1767,60.9004,60.9004,3600.0
2014-07-31 11:00:00,66.23,66.34,66.1,66.1,2200.0,60.9925,61.0938,60.8728,60.8728,2200.0
2014-07-31 11:30:00,66.1,66.19,65.75,65.75,10900.0,60.8728,60.9556,60.5504,60.5504,10900.0
2014-07-31 12:00:00,65.7,66.2,65.7,65.81,5400.0,60.5044,60.9648,60.5044,60.6057,5400.0
2014-07-31 12:30:00,65.93,66.45,65.93,66.45,3000.0,60.7162,61.1951,60.7162,61.1951,3000.0
2014-07-31 13:00:00,66.39,66.48,66.17,66.28,2300.0,61.1398,61.2227,60.9372,61.0385,2300.0
2014-07-31 13:30:00,66.32,66.41,66.27,66.33,1900.0,61.0754,61.1582,61.0293,61.0846,1900.0
2014-07-31 14:00:00,66.35,66.83,66.34,66.55,12700.0,61.103,61.545,61.0938,61.2872,12700.0
2014-07-31 14:30:00,66.64,66.64,66.32,66.42,5800.0,61.3701,61.3701,61.0754,61.1674,5800.0
2014-07-31 15:00:00,66.45,66.59,66.28,66.37,5200.0,61.1951,61.324,61.0385,61.1214,5200.0
2014-07-31 15:30:00,66.38,66.57,66.09,66.17,36400.0,61.1306,61.3056,60.8635,60.9372,36400.0
2014-08-01 09:30:00,66.39,66.87,65.97,66.38,13000.0,61.1398,61.5819,60.753,61.1306,13000.0
2014-08-01 10:00:00,66.45,66.47,66.02,66.02,4900.0,61.1951,61.2135,60.7991,60.7991,4900.0
2014-08-01 10:30:00,66.22,66.3,66.06,66.23,7400.0,60.9833,61.0569,60.8359,60.9925,7400.0
2014-08-01 11:00:00,66.25,66.42,66.13,66.35,7700.0,61.0109,61.1674,60.9004,61.103,7700.0
2014-08-01 11:30:00,66.43,66.56,66.37,66.52,12700.0,61.1767,61.2964,61.1214,61.2595,12700.0
2014-08-01 12:00:00,66.52,67.2,66.48,67.07,18000.0,61.2595,61.8858,61.2227,61.766,18000.0
2014-08-01 12:30:00,67.0,67.08,66.92,66.97,4600.0,61.7016,61.7753,61.6279,61.674,4600.0
2014-08-01 13:00:00,66.99,67.09,66.89,67.09,5400.0,61.6924,61.7845,61.6003,61.7845,5400.0
2014-08-01 13:30:00,67.07,67.07,66.75,66.87,3000.0,61.766,61.766,61.4714,61.5819,3000.0
2014-08-01 14:00:00,66.86,66.93,66.54,66.54,4200.0,61.5727,61.6371,61.278,61.278,4200.0
2014-08-01 14:30:00,66.56,66.76,66.56,66.72,7900.0,61.2964,61.4806,61.2964,61.4437,7900.0
2014-08-01 15:00:00,66.65,66.78,66.6,66.6,5100.0,61.3793,61.499,61.3332,61.3332,5100.0
2014-08-01 15:30:00,66.61,66.86,66.61,66.73,19200.0,61.3424,61.5727,61.3424,61.4529,19200.0
2014-08-04 09:30:00,67.04,67.33,66.71,66.8,4600.0,61.7384,62.0055,61.4345,61.5174,4600.0
2014-08-04 10:00:00,66.97,67.14,66.5,66.89,18600.0,61.674,61.8305,61.2411,61.6003,18600.0
2014-08-04 10:30:00,66.94,67.07,66.59,66.59,12600.0,61.6463,61.766,61.324,61.324,12600.0
2014-08-04 11:00:00,66.61,67.06,66.52,66.91,7300.0,61.3424,61.7568,61.2595,61.6187,7300.0
2014-08-04 11:30:00,66.95,67.0,66.8,66.85,4200.0,61.6555,61.7016,61.5174,61.5634,4200.0
2014-08-04 12:00:00,66.87,67.0,66.82,67.0,6500.0,61.5819,61.7016,61.5358,61.7016,6500.0
2014-08-04 12:30:00,66.97,66.97,66.81,66.81,2100.0,61.674,61.674,61.5266,61.5266,2100.0
2014-08-04 13:00:00,66.87,66.95,66.76,66.76,3000.0,61.5819,61.6555,61.4806,61.4806,3000.0
2014-08-04 13:30:00,66.76,66.82,66.72,66.82,2600.0,61.4806,61.5358,61.4437,61.5358,2600.0
2014-08-04 14:00:00,66.79,66.81,66.66,66.69,3100.0,61.5082,61.5266,61.3885,61.4161,3100.0
2014-08-04 14:30:00,66.68,66.8,66.66,66.7,8400.0,61.4069,61.5174,61.3885,61.4253,8400.0
2014-08-04 15:00:00,66.76,66.8,66.71,66.76,10300.0,61.4806,61.5174,61.4345,61.4806,10300.0
2014-08-04 15:30:00,66.75,66.82,66.66,66.77,21200.0,61.4714,61.5358,61.3885,61.4898,21200.0
2014-08-05 09:30:00,66.51,66.75,66.36,66.59,4600.0,61.2503,61.4714,61.1122,61.324,4600.0
2014-08-05 10:00:00,66.6,67.12,66.6,67.12,12200.0,61.3332,61.8121,61.3332,61.8121,12200.0
2014-08-05 10:30:00,67.17,67.29,67.11,67.29,4100.0,61.8581,61.9686,61.8029,61.9686,4100.0
2014-08-05 11:00:00,67.25,67.47,67.23,67.36,7800.0,61.9318,62.1344,61.9134,62.0331,7800.0
2014-08-05 11:30:00,67.22,67.55,67.22,67.55,17000.0,61.9042,62.2081,61.9042,62.2081,17000.0
2014-08-05 12:00:00,67.59,67.7,67.53,67.68,13800.0,62.2449,62.3462,62.1897,62.3278,13800.0
2014-08-05 12:30:00,67.68,67.77,67.28,67.31,8800.0,62.3278,62.4107,61.9594,61.9871,8800.0
2014-08-05 13:00:00,67.42,67.42,66.99,66.99,2800.0,62.0884,62.0884,61.6924,61.6924,2800.0
2014-08-05 13:30:00,67.08,67.08,66.34,66.52,11400.0,61.7753,61.7753,61.0938,61.2595,11400.0
2014-08-05 14:00:00,66.53,66.62,66.26,66.49,10200.0,61.2687,61.3516,61.0201,61.2319,10200.0
2014-08-05 14:30:00,66.49,66.65,66.37,66.43,5500.0,61.2319,61.3793,61.1214,61.1767,5500.0
2014-08-05 15:00:00,66.42,66.6,66.31,66.47,8100.0,61.1674,61.3332,61.0661,61.2135,8100.0
2014-08-05 15:30:00,66.46,66.73,66.46,66.66,25800.0,61.2043,61.4529,61.2043,61.3885,25800.0
2014-08-06 09:30:00,66.45,67.54,66.45,67.21,27300.0,61.1951,62.1989,61.1951,61.895,27300.0
2014-08-06 10:00:00,67.2,67.22,66.86,67.13,10200.0,61.8858,61.9042,61.5727,61.8213,10200.0
2014-08-06 10:30:00,67.08,67.25,66.77,66.97,11600.0,61.7753,61.9318,61.4898,61.674,11600.0
2014-08-06 11:00:00,66.99,67.13,66.88,66.88,5900.0,61.6924,61.8213,61.5911,61.5911,5900.0
2014-08-06 11:30:00,66.92,67.39,66.92,67.02,11400.0,61.6279,62.0607,61.6279,61.72,11400.0
2014-08-06 12:00:00,67.04,67.2,66.9,67.0,8000.0,61.7384,61.8858,61.6095,61.7016,8000.0
2014-08-06 12:30:00,66.95,67.0,66.58,66.64,4600.0,61.6555,61.7016,61.3148,61.3701,4600.0
2014-08-06 13:00:00,66.62,66.7,66.39,66.58,5500.0,61.3516,61.4253,61.1398,61.3148,5500.0
2014-08-06 13:30:00,66.52,66.56,66.3,66.56,8300.0,61.2595,61.2964,61.0569,61.2964,8300.0
2014-08-06 14:00:00,66.5,66.83,66.5,66.62,4700.0,61.2411,61.545,61.2411,61.3516,4700.0
2014-08-06 14:30:00,66.62,66.74,66.48,66.59,8100.0,61.3516,61.4621,61.2227,61.324,8100.0
2014-08-06 15:00:00,66.62,66.71,66.47,66.6,14600.0,61.3516,61.4345,61.2135,61.3332,14600.0
2014-08-06 15:30:00,66.6,66.77,66.56,66.61,26700.0,61.3332,61.4898,61.2964,61.3424,26700.0
2014-08-07 09:30:00,66.81,67.34,66.46,67.3,22700.0,61.5266,62.0147,61.2043,61.9779,22700.0
2014-08-07 10:00:00,67.36,67.48,67.17,67.18,7400.0,62.0331,62.1436,61.8581,61.8673,7400.0
2014-08-07 10:30:00,67.15,67.41,66.9,66.91,8600.0,61.8397,62.0792,61.6095,61.6187,8600.0
2014-08-07 11:00:00,66.98,66.98,66.77,66.78,3400.0,61.6832,61.6832,61.4898,61.499,3400.0
2014-08-07 11:30:00,66.78,66.83,66.71,66.83,2300.0,61.499,61.545,61.4345,61.545,2300.0
2014-08-07 12:00:00,66.84,66.87,66.76,66.87,1700.0,61.5542,61.5819,61.4806,61.5819,1700.0
2014-08-07 12:30:00,66.78,66.84,66.71,66.83,3300.0,61.499,61.5542,61.4345,61.545,3300.0
2014-08-07 13:00:00,66.75,66.84,66.66,66.66,4800.0,61.4714,61.5542,61.3885,61.3885,4800.0
2014-08-07 13:30:00,66.72,66.78,66.68,66.75,4700.0,61.4437,61.499,61.4069,61.4714,4700.0
2014-08-07 14:00:00,66.7,66.7,66.47,66.5,5300.0,61.4253,61.4253,61.2135,61.2411,5300.0
2014-08-07 14:30:00,66.44,66.52,66.22,66.22,6400.0,61.1859,61.2595,60.9833,60.9833,6400.0
2014-08-07 15:00:00,66.22,66.28,66.06,66.08,11000.0,60.9833,61.0385,60.8359,60.8543,11000.0
2014-08-07 15:30:00,66.12,66.33,66.1,66.23,44500.0,60.8912,61.0846,60.8728,60.9925,44500.0
2014-08-08 09:30:00,66.14,66.92,66.05,66.81,33500.0,60.9096,61.6279,60.8267,61.5266,33500.0
2014-08-08 10:00:00,66.89,66.99,66.87,66.99,800.0,61.6003,61.6924,61.5819,61.6924,800.0
2014-08-08 10:30:00,66.99,67.23,66.99,67.0,10600.0,61.6924,61.9134,61.6924,61.7016,10600.0
2014-08-08 11:00:00,67.08,67.2,66.98,67.06,9000.0,61.7753,61.8858,61.6832,61.7568,9000.0
2014-08-08 11:30:00,67.09,67.22,67.09,67.2,3400.0,61.7845,61.9042,61.7845,61.8858,3400.0
2014-08-08 12:00:00,67.13,67.13,66.94,66.94,4800.0,61.8213,61.8213,61.6463,61.6463,4800.0
2014-08-08 12:30:00,66.94,67.0,66.94,67.0,400.0,61.6463,61.7016,61.6463,61.7016,400.0
2014-08-08 13:00:00,67.07,67.45,67.07,67.45,12100.0,61.766,62.116,61.766,62.116,12100.0
2014-08-08 13:30:00,67.41,67.5,67.38,67.5,2900.0,62.0792,62.162,62.0515,62.162,2900.0
2014-08-08 14:00:00,67.5,67.64,67.46,67.52,2300.0,62.162,62.291,62.1252,62.1805,2300.0
2014-08-08 14:30:00,67.55,67.7,67.54,67.58,6200.0,62.2081,62.3462,62.1989,62.2357,6200.0
2014-08-08 15:00:00,67.57,67.84,67.55,67.8,13000.0,62.2265,62.4752,62.2081,62.4383,13000.0
2014-08-08 15:30:00,67.8,68.04,67.77,67.89,33000.0,62.4383,62.6593,62.4107,62.5212,33000.0
2014-08-11 09:30:00,68.07,68.38,67.85,68.33,22200.0,62.687,62.9724,62.4844,62.9264,22200.0
2014-08-11 10:00:00,68.57,68.8,68.37,68.68,5100.0,63.1474,63.3592,62.9632,63.2487,5100.0
2014-08-11 10:30:00,68.68,69.05,68.67,68.84,7000.0,63.2487,63.5895,63.2395,63.3961,7000.0
2014-08-11 11:00:00,68.85,69.4,68.84,69.17,7200.0,63.4053,63.9118,63.3961,63.7,7200.0
2014-08-11 11:30:00,69.19,69.42,69.11,69.4,4200.0,63.7184,63.9302,63.6447,63.9118,4200.0
2014-08-11 12:00:00,69.23,69.39,69.2,69.39,3200.0,63.7552,63.9026,63.7276,63.9026,3200.0
2014-08-11 12:30:00,69.39,69.52,69.39,69.42,3800.0,63.9026,64.0223,63.9026,63.9302,3800.0
2014-08-11 13:00:00,69.36,69.42,69.15,69.24,1900.0,63.875,63.9302,63.6816,63.7644,1900.0
2014-08-11 13:30:00,69.25,69.4,69.16,69.19,2400.0,63.7736,63.9118,63.6908,63.7184,2400.0
2014-08-11 14:00:00,69.14,69.37,69.02,69.2,5900.0,63.6723,63.8842,63.5618,63.7276,5900.0
2014-08-11 14:30:00,69.17,69.25,69.09,69.21,11400.0,63.7,63.7736,63.6263,63.7368,11400.0
2014-08-11 15:00:00,69.19,69.19,69.01,69.05,4300.0,63.7184,63.7184,63.5526,63.5895,4300.0
2014-08-11 15:30:00,69.05,69.05,68.63,68.65,25100.0,63.5895,63.5895,63.2027,63.2211,25100.0
2014-08-12 09:30:00,68.54,68.94,68.54,68.94,3900.0,63.1198,63.4882,63.1198,63.4882,3900.0
2014-08-12 10:00:00,68.83,68.95,68.46,68.75,5700.0,63.3869,63.4974,63.0461,63.3132,5700.0
2014-08-12 10:30:00,68.72,68.9,68.51,68.63,3100.0,63.2856,63.4513,63.0922,63.2027,3100.0
2014-08-12 11:00:00,68.55,68.55,68.34,68.41,3800.0,63.129,63.129,62.9356,63.0001,3800.0
2014-08-12 11:30:00,68.39,68.39,68.25,68.26,1800.0,62.9817,62.9817,62.8527,62.8619,1800.0
2014-08-12 12:00:00,68.29,68.37,68.18,68.3,2200.0,62.8896,62.9632,62.7883,62.8988,2200.0
2014-08-12 12:30:00,68.32,68.53,68.26,68.53,2000.0,62.9172,63.1106,62.8619,63.1106,2000.0
2014-08-12 13:00:00,68.46,68.46,68.23,68.25,3600.0,63.0461,63.0461,62.8343,62.8527,3600.0
2014-08-12 13:30:00,68.26,68.3,68.11,68.11,2900.0,62.8619,62.8988,62.7238,62.7238,2900.0
2014-08-12 14:00:00,68.09,68.09,67.84,67.84,3100.0,62.7054,62.7054,62.4752,62.4752,3100.0
2014-08-12 14:30:00,67.84,67.96,67.78,67.89,9600.0,62.4752,62.5857,62.4199,62.5212,9600.0
2014-08-12 15:00:00,67.86,67.93,67.74,67.81,18400.0,62.4936,62.558,62.3831,62.4475,18400.0
2014-08-12 15:30:00,67.81,68.02,67.77,68.02,8800.0,62.4475,62.6409,62.4107,62.6409,8800.0
2014-08-13 09:30:00,68.01,68.34,67.09,67.42,5200.0,62.6317,62.9356,61.7845,62.0884,5200.0
2014-08-13 10:00:00,67.47,68.2,67.35,68.11,11200.0,62.1344,62.8067,62.0239,62.7238,11200.0
2014-08-13 10:30:00,68.2,68.46,67.99,68.46,7900.0,62.8067,63.0461,62.6133,63.0461,7900.0
2014-08-13 11:00:00,68.46,68.71,68.36,68.36,4300.0,63.0461,63.2764,62.954,62.954,4300.0
2014-08-13 11:30:00,68.41,68.9,68.41,68.75,5400.0,63.0001,63.4513,63.0001,63.3132,5400.0
2014-08-13 12:00:00,68.7,68.88,68.56,68.88,4900.0,63.2671,63.4329,63.1382,63.4329,4900.0
2014-08-13 12:30:00,68.89,69.09,68.75,68.87,8700.0,63.4421,63.6263,63.3132,63.4237,8700.0
2014-08-13 13:00:00,68.87,69.03,68.77,68.8,3600.0,63.4237,63.571,63.3316,63.3592,3600.0
2014-08-13 13:30:00,68.87,69.08,68.79,68.79,5100.0,63.4237,63.6171,63.35,63.35,5100.0
2014-08-13 14:00:00,68.83,68.9,68.69,68.8,21400.0,63.3869,63.4513,63.2579,63.3592,21400.0
2014-08-13 14:30:00,68.95,69.1,68.89,68.97,6200.0,63.4974,63.6355,63.4421,63.5158,6200.0
2014-08-13 15:00:00,68.94,68.94,68.65,68.68,3900.0,63.4882,63.4882,63.2211,63.2487,3900.0
2014-08-13 15:30:00,68.63,68.71,68.42,68.67,16800.0,63.2027,63.2764,63.0093,63.2395,16800.0
2014-08-14 09:30:00,68.76,68.92,68.36,68.36,8100.0,63.3224,63.4697,62.954,62.954,8100.0
2014-08-14 10:00:00,68.37,68.92,68.37,68.61,3900.0,62.9632,63.4697,62.9632,63.1843,3900.0
2014-08-14 10:30:00,68.68,68.77,68.65,68.77,1500.0,63.2487,63.3316,63.2211,63.3316,1500.0
2014-08-14 11:00:00,68.7,68.8,68.63,68.76,2200.0,63.2671,63.3592,63.2027,63.3224,2200.0
2014-08-14 11:30:00,68.8,69.22,68.8,69.22,7400.0,63.3592,63.746,63.3592,63.746,7400.0
2014-08-14 12:00:00,69.23,69.37,69.23,69.28,11500.0,63.7552,63.8842,63.7552,63.8013,11500.0
2014-08-14 12:30:00,69.3,69.32,69.21,69.25,1200.0,63.8197,63.8381,63.7368,63.7736,1200.0
2014-08-14 13:00:00,69.23,69.23,69.08,69.08,3100.0,63.7552,63.7552,63.6171,63.6171,3100.0
2014-08-14 13:30:00,69.12,69.25,69.07,69.25,13000.0,63.6539,63.7736,63.6079,63.7736,13000.0
2014-08-14 14:00:00,69.3,69.35,69.21,69.28,1100.0,63.8197,63.8657,63.7368,63.8013,1100.0
2014-08-14 14:30:00,69.26,69.4,69.23,69.29,1800.0,63.7829,63.9118,63.7552,63.8105,1800.0
2014-08-14 15:00:00,69.37,69.37,69.17,69.19,3700.0,63.8842,63.8842,63.7,63.7184,3700.0
2014-08-14 15:30:00,69.16,69.24,69.0,69.06,10700.0,63.6908,63.7644,63.5434,63.5987,10700.0
2014-08-15 09:30:00,69.97,69.97,68.97,69.34,18900.0,64.4367,64.4367,63.5158,63.8565,18900.0
2014-08-15 10:00:00,69.28,69.55,69.28,69.36,2100.0,63.8013,64.0499,63.8013,63.875,2100.0
2014-08-15 10:30:00,69.35,69.43,68.84,69.05,6600.0,63.8657,63.9394,63.3961,63.5895,6600.0
2014-08-15 11:00:00,69.02,69.02,68.74,68.87,5000.0,63.5618,63.5618,63.304,63.4237,5000.0
2014-08-15 11:30:00,68.81,68.95,68.7,68.8,10500.0,63.3684,63.4974,63.2671,63.3592,10500.0
2014-08-15 12:00:00,68.8,68.95,68.71,68.92,7700.0,63.3592,63.4974,63.2764,63.4697,7700.0
2014-08-15 12:30:00,68.96,69.21,68.96,69.13,15400.0,63.5066,63.7368,63.5066,63.6631,15400.0
2014-08-15 13:00:00,69.13,69.24,68.82,68.82,21400.0,63.6631,63.7644,63.3777,63.3777,21400.0
2014-08-15 13:30:00,68.77,68.8,68.71,68.73,4400.0,63.3316,63.3592,63.2764,63.2948,4400.0
2014-08-15 14:00:00,68.71,69.06,68.71,69.06,3600.0,63.2764,63.5987,63.2764,63.5987,3600.0
2014-08-15 14:30:00,69.09,69.34,69.09,69.3,6900.0,63.6263,63.8565,63.6263,63.8197,6900.0
2014-08-15 15:00:00,69.3,69.6,69.25,69.26,13200.0,63.8197,64.096,63.7736,63.7829,13200.0
2014-08-15 15:30:00,69.25,69.57,69.2,69.48,21000.0,63.7736,64.0683,63.7276,63.9855,21000.0
2014-08-18 09:30:00,70.0,70.15,69.65,69.72,9600.0,64.4643,64.6025,64.142,64.2065,9600.0
2014-08-18 10:00:00,69.86,70.3,69.85,70.25,4800.0,64.3354,64.7406,64.3262,64.6946,4800.0
2014-08-18 10:30:00,70.27,70.46,70.1,70.41,11700.0,64.713,64.888,64.5564,64.8419,11700.0
2014-08-18 11:00:00,70.5,70.61,70.34,70.57,6300.0,64.9248,65.0261,64.7775,64.9893,6300.0
2014-08-18 11:30:00,70.6,70.67,70.27,70.49,3400.0,65.0169,65.0814,64.713,64.9156,3400.0
2014-08-18 12:00:00,70.5,70.82,70.5,70.73,8000.0,64.9248,65.2195,64.9248,65.1366,8000.0
2014-08-18 12:30:00,70.76,70.9,70.66,70.73,17700.0,65.1642,65.2932,65.0721,65.1366,17700.0
2014-08-18 13:00:00,70.72,70.87,70.7,70.71,4200.0,65.1274,65.2655,65.109,65.1182,4200.0
2014-08-18 13:30:00,70.72,70.87,70.72,70.78,3800.0,65.1274,65.2655,65.1274,65.1827,3800.0
2014-08-18 14:00:00,70.8,70.9,70.75,70.87,3500.0,65.2011,65.2932,65.155,65.2655,3500.0
2014-08-18 14:30:00,70.9,71.26,70.77,71.09,23000.0,65.2932,65.6247,65.1734,65.4681,23000.0
2014-08-18 15:00:00,71.13,71.18,70.66,70.74,10500.0,65.505,65.551,65.0721,65.1458,10500.0
2014-08-18 15:30:00,70.79,71.0,70.77,70.94,16700.0,65.1919,65.3853,65.1734,65.33,16700.0
2014-08-19 09:30:00,70.98,71.42,70.79,71.06,8300.0,65.3668,65.772,65.1919,65.4405,8300.0
2014-08-19 10:00:00,71.1,71.27,70.81,71.27,7100.0,65.4773,65.6339,65.2103,65.6339,7100.0
2014-08-19 10:30:00,71.26,71.55,71.13,71.49,2100.0,65.6247,65.8918,65.505,65.8365,2100.0
2014-08-19 11:00:00,71.43,71.54,71.32,71.43,2600.0,65.7813,65.8826,65.68,65.7813,2600.0
2014-08-19 11:30:00,71.4,71.6,71.36,71.59,9000.0,65.7536,65.9378,65.7168,65.9286,9000.0
2014-08-19 12:00:00,71.48,71.63,71.48,71.63,3700.0,65.8273,65.9654,65.8273,65.9654,3700.0
2014-08-19 12:30:00,71.54,71.62,71.41,71.43,3200.0,65.8826,65.9562,65.7628,65.7813,3200.0
2014-08-19 13:00:00,71.47,71.65,71.36,71.61,23000.0,65.8181,65.9839,65.7168,65.947,23000.0
2014-08-19 13:30:00,71.6,71.65,71.32,71.45,11000.0,65.9378,65.9839,65.68,65.7997,11000.0
2014-08-19 14:00:00,71.46,71.67,71.35,71.55,12300.0,65.8089,66.0023,65.7076,65.8918,12300.0
2014-08-19 14:30:00,71.48,71.66,71.48,71.63,1000.0,65.8273,65.9931,65.8273,65.9654,1000.0
2014-08-19 15:00:00,71.56,71.56,71.22,71.34,9700.0,65.901,65.901,65.5879,65.6984,9700.0
2014-08-19 15:30:00,71.39,71.46,71.31,71.31,10000.0,65.7444,65.8089,65.6707,65.6707,10000.0
2014-08-20 09:30:00,71.24,71.24,70.5,70.7,6300.0,65.6063,65.6063,64.9248,65.109,6300.0
2014-08-20 10:00:00,70.61,70.73,70.19,70.37,18400.0,65.0261,65.1366,64.6393,64.8051,18400.0
2014-08-20 10:30:00,70.26,70.39,70.03,70.39,16100.0,64.7038,64.8235,64.492,64.8235,16100.0
2014-08-20 11:00:00,70.32,70.4,70.32,70.35,3500.0,64.759,64.8327,64.759,64.7867,3500.0
2014-08-20 11:30:00,70.35,70.59,70.32,70.59,11200.0,64.7867,65.0077,64.759,65.0077,11200.0
2014-08-20 12:00:00,70.61,70.61,70.41,70.41,1100.0,65.0261,65.0261,64.8419,64.8419,1100.0
2014-08-20 12:30:00,70.51,70.52,70.44,70.47,1900.0,64.934,64.9432,64.8695,64.8972,1900.0
2014-08-20 13:00:00,70.49,70.73,70.41,70.73,2100.0,64.9156,65.1366,64.8419,65.1366,2100.0
2014-08-20 13:30:00,70.67,70.83,70.6,70.64,3100.0,65.0814,65.2287,65.0169,65.0537,3100.0
2014-08-20 14:00:00,70.64,70.83,70.46,70.72,5800.0,65.0537,65.2287,64.888,65.1274,5800.0
2014-08-20 14:30:00,70.67,70.86,70.63,70.86,5800.0,65.0814,65.2563,65.0445,65.2563,5800.0
2014-08-20 15:00:00,70.81,70.95,70.78,70.88,4300.0,65.2103,65.3392,65.1827,65.2747,4300.0
2014-08-20 15:30:00,70.91,70.94,70.66,70.72,18600.0,65.3024,65.33,65.0721,65.1274,18600.0
2014-08-21 09:30:00,70.58,70.67,70.2,70.38,6600.0,64.9985,65.0814,64.6485,64.8143,6600.0
2014-08-21 10:00:00,70.24,70.64,69.96,70.64,6600.0,64.6854,65.0537,64.4275,65.0537,6600.0
2014-08-21 10:30:00,70.79,70.79,70.56,70.73,1700.0,65.1919,65.1919,64.9801,65.1366,1700.0
2014-08-21 11:00:00,70.75,70.89,70.62,70.78,18700.0,65.155,65.284,65.0353,65.1827,18700.0
2014-08-21 11:30:00,70.66,70.83,70.57,70.57,20900.0,65.0721,65.2287,64.9893,64.9893,20900.0
2014-08-21 12:00:00,70.6,70.69,70.48,70.57,16400.0,65.0169,65.0998,64.9064,64.9893,16400.0
2014-08-21 12:30:00,70.62,70.63,70.44,70.5,26900.0,65.0353,65.0445,64.8695,64.9248,26900.0
2014-08-21 13:00:00,70.51,70.9,70.51,70.86,6400.0,64.934,65.2932,64.934,65.2563,6400.0
2014-08-21 13:30:00,70.8,70.86,70.66,70.66,2100.0,65.2011,65.2563,65.0721,65.0721,2100.0
2014-08-21 14:00:00,70.7,70.9,70.65,70.9,2100.0,65.109,65.2932,65.0629,65.2932,2100.0
2014-08-21 14:30:00,70.89,70.9,70.79,70.89,2200.0,65.284,65.2932,65.1919,65.284,2200.0
2014-08-21 15:00:00,70.8,70.86,70.68,70.8,3400.0,65.2011,65.2563,65.0906,65.2011,3400.0
2014-08-21 15:30:00,70.8,70.88,70.74,70.81,14300.0,65.2011,65.2747,65.1458,65.2103,14300.0
2014-08-22 09:30:00,70.88,71.02,70.5,71.02,2600.0,65.2747,65.4037,64.9248,65.4037,2600.0
2014-08-22 10:00:00,70.96,71.32,70.96,71.17,3000.0,65.3484,65.68,65.3484,65.5418,3000.0
2014-08-22 10:30:00,71.18,71.21,70.97,70.97,2300.0,65.551,65.5787,65.3576,65.3576,2300.0
2014-08-22 11:00:00,70.94,71.31,70.89,71.31,4800.0,65.33,65.6707,65.284,65.6707,4800.0
2014-08-22 11:30:00,71.33,71.5,71.26,71.41,14800.0,65.6892,65.8457,65.6247,65.7628,14800.0
2014-08-22 12:00:00,71.41,71.55,71.36,71.5,21700.0,65.7628,65.8918,65.7168,65.8457,21700.0
2014-08-22 12:30:00,71.45,71.66,71.37,71.66,13100.0,65.7997,65.9931,65.726,65.9931,13100.0
2014-08-22 13:00:00,71.66,71.84,71.65,71.8,9200.0,65.9931,66.1588,65.9839,66.122,9200.0
2014-08-22 13:30:00,71.8,71.82,71.69,71.8,5500.0,66.122,66.1404,66.0207,66.122,5500.0
2014-08-22 14:00:00,71.79,71.81,71.63,71.72,4000.0,66.1128,66.1312,65.9654,66.0483,4000.0
2014-08-22 14:30:00,71.68,71.8,71.6,71.8,5400.0,66.0115,66.122,65.9378,66.122,5400.0
2014-08-22 15:00:00,71.8,71.93,71.74,71.9,6200.0,66.122,66.2417,66.0667,66.2141,6200.0
2014-08-22 15:30:00,71.84,71.9,71.72,71.77,29000.0,66.1588,66.2141,66.0483,66.0944,29000.0
2014-08-25 09:30:00,72.26,72.36,71.84,71.99,8100.0,66.5456,66.6377,66.1588,66.297,8100.0
2014-08-25 10:00:00,71.99,72.36,71.94,72.36,14900.0,66.297,66.6377,66.2509,66.6377,14900.0
2014-08-25 10:30:00,72.33,72.83,72.32,72.73,16300.0,66.6101,67.0705,66.6009,66.9784,16300.0
2014-08-25 11:00:00,72.73,72.89,72.71,72.89,12500.0,66.9784,67.1258,66.96,67.1258,12500.0
2014-08-25 11:30:00,72.88,73.05,72.84,72.86,8200.0,67.1166,67.2731,67.0797,67.0982,8200.0
2014-08-25 12:00:00,72.81,72.89,72.5,72.51,8100.0,67.0521,67.1258,66.7666,66.7758,8100.0
2014-08-25 12:30:00,72.44,72.54,72.37,72.42,7500.0,66.7114,66.8035,66.6469,66.693,7500.0
2014-08-25 13:00:00,72.36,72.45,72.27,72.41,6200.0,66.6377,66.7206,66.5548,66.6838,6200.0
2014-08-25 13:30:00,72.41,72.51,72.35,72.45,5300.0,66.6838,66.7758,66.6285,66.7206,5300.0
2014-08-25 14:00:00,72.44,72.48,72.35,72.43,10000.0,66.7114,66.7482,66.6285,66.7022,10000.0
2014-08-25 14:30:00,72.4,72.44,72.11,72.33,10300.0,66.6745,66.7114,66.4075,66.6101,10300.0
2014-08-25 15:00:00,72.31,72.31,72.08,72.1,8700.0,66.5917,66.5917,66.3799,66.3983,8700.0
2014-08-25 15:30:00,72.12,72.26,71.98,72.15,37800.0,66.4167,66.5456,66.2878,66.4443,37800.0
2014-08-26 09:30:00,72.37,72.61,72.04,72.61,8900.0,66.6469,66.8679,66.343,66.8679,8900.0
2014-08-26 10:00:00,72.62,72.68,72.38,72.46,14800.0,66.8771,66.9324,66.6561,66.7298,14800.0
2014-08-26 10:30:00,72.56,73.0,72.51,73.0,7400.0,66.8219,67.2271,66.7758,67.2271,7400.0
2014-08-26 11:00:00,73.0,73.09,72.72,72.87,15800.0,67.2271,67.31,66.9692,67.1074,15800.0
2014-08-26 11:30:00,72.89,72.95,72.78,72.93,2800.0,67.1258,67.181,67.0245,67.1626,2800.0
2014-08-26 12:00:00,72.92,72.93,72.7,72.78,3800.0,67.1534,67.1626,66.9508,67.0245,3800.0
2014-08-26 12:30:00,72.79,72.84,72.65,72.68,4100.0,67.0337,67.0797,66.9048,66.9324,4100.0
2014-08-26 13:00:00,72.65,72.77,72.57,72.71,16800.0,66.9048,67.0153,66.8311,66.96,16800.0
2014-08-26 13:30:00,72.66,72.74,72.36,72.41,5200.0,66.914,66.9877,66.6377,66.6838,5200.0
2014-08-26 14:00:00,72.35,72.5,72.32,72.41,8900.0,66.6285,66.7666,66.6009,66.6838,8900.0
2014-08-26 14:30:00,72.4,72.68,72.38,72.61,8100.0,66.6745,66.9324,66.6561,66.8679,8100.0
2014-08-26 15:00:00,72.53,72.56,72.41,72.54,6500.0,66.7943,66.8219,66.6838,66.8035,6500.0
2014-08-26 15:30:00,72.52,72.7,72.35,72.65,49300.0,66.7851,66.9508,66.6285,66.9048,49300.0
2014-08-27 09:30:00,72.89,72.94,72.48,72.68,7500.0,67.1258,67.1718,66.7482,66.9324,7500.0
2014-08-27 10:00:00,72.63,72.69,72.3,72.58,7300.0,66.8864,66.9416,66.5825,66.8403,7300.0
2014-08-27 10:30:00,72.56,72.73,72.53,72.72,4300.0,66.8219,66.9784,66.7943,66.9692,4300.0
2014-08-27 11:00:00,72.7,72.77,72.48,72.5,5400.0,66.9508,67.0153,66.7482,66.7666,5400.0
2014-08-27 11:30:00,72.47,72.67,72.46,72.47,15500.0,66.739,66.9232,66.7298,66.739,15500.0
2014-08-27 12:00:00,72.5,72.61,72.38,72.42,14800.0,66.7666,66.8679,66.6561,66.693,14800.0
2014-08-27 12:30:00,72.48,72.49,72.42,72.42,1800.0,66.7482,66.7574,66.693,66.693,1800.0
2014-08-27 13:00:00,72.38,72.45,72.17,72.25,17300.0,66.6561,66.7206,66.4627,66.5364,17300.0
2014-08-27 13:30:00,72.17,72.26,71.74,71.78,39600.0,66.4627,66.5456,66.0667,66.1036,39600.0
2014-08-27 14:00:00,71.85,72.02,71.73,71.97,11800.0,66.168,66.3246,66.0575,66.2785,11800.0
2014-08-27 14:30:00,72.02,72.29,72.02,72.2,3700.0,66.3246,66.5732,66.3246,66.4904,3700.0
2014-08-27 15:00:00,72.2,72.23,71.99,72.02,7600.0,66.4904,66.518,66.297,66.3246,7600.0
2014-08-27 15:30:00,71.99,72.05,71.76,71.85,34100.0,66.297,66.3522,66.0852,66.168,34100.0
2014-08-28 09:30:00,71.77,71.77,70.94,71.54,9200.0,66.0944,66.0944,65.33,65.8826,9200.0
2014-08-28 10:00:00,71.53,71.53,70.75,70.77,11700.0,65.8733,65.8733,65.155,65.1734,11700.0
2014-08-28 10:30:00,70.68,71.09,70.61,70.83,6400.0,65.0906,65.4681,65.0261,65.2287,6400.0
2014-08-28 11:00:00,70.92,71.04,70.67,70.73,19700.0,65.3116,65.4221,65.0814,65.1366,19700.0
2014-08-28 11:30:00,70.72,70.72,70.4,70.51,17700.0,65.1274,65.1274,64.8327,64.934,17700.0
2014-08-28 12:00:00,70.51,70.85,70.48,70.85,11500.0,64.934,65.2471,64.9064,65.2471,11500.0
2014-08-28 12:30:00,70.83,70.97,70.83,70.86,2700.0,65.2287,65.3576,65.2287,65.2563,2700.0
2014-08-28 13:00:00,70.87,70.88,70.78,70.79,3000.0,65.2655,65.2747,65.1827,65.1919,3000.0
2014-08-28 13:30:00,70.8,70.91,70.75,70.79,4800.0,65.2011,65.3024,65.155,65.1919,4800.0
2014-08-28 14:00:00,70.77,70.89,70.73,70.81,4800.0,65.1734,65.284,65.1366,65.2103,4800.0
2014-08-28 14:30:00,70.77,70.8,70.67,70.76,10500.0,65.1734,65.2011,65.0814,65.1642,10500.0
2014-08-28 15:00:00,70.76,71.02,70.72,71.0,8500.0,65.1642,65.4037,65.1274,65.3853,8500.0
2014-08-28 15:30:00,70.99,71.22,70.9,70.98,26800.0,65.376,65.5879,65.2932,65.3668,26800.0
2014-08-29 09:30:00,71.05,71.39,70.66,70.99,21200.0,65.4313,65.7444,65.0721,65.376,21200.0
2014-08-29 10:00:00,70.92,71.19,70.85,71.19,5100.0,65.3116,65.5602,65.2471,65.5602,5100.0
2014-08-29 10:30:00,71.14,71.3,71.11,71.23,1400.0,65.5142,65.6615,65.4866,65.5971,1400.0
2014-08-29 11:00:00,71.33,71.66,71.32,71.66,3400.0,65.6892,65.9931,65.68,65.9931,3400.0
2014-08-29 11:30:00,71.7,71.96,71.7,71.93,4800.0,66.0299,66.2693,66.0299,66.2417,4800.0
2014-08-29 12:00:00,71.97,71.97,71.76,71.9,4100.0,66.2785,66.2785,66.0852,66.2141,4100.0
2014-08-29 12:30:00,71.89,71.92,71.69,71.9,3300.0,66.2049,66.2325,66.0207,66.2141,3300.0
2014-08-29 13:00:00,71.92,71.93,71.84,71.88,4100.0,66.2325,66.2417,66.1588,66.1957,4100.0
2014-08-29 13:30:00,71.94,71.99,71.88,71.88,2700.0,66.2509,66.297,66.1957,66.1957,2700.0
2014-08-29 14:00:00,71.95,71.96,71.79,71.82,2900.0,66.2601,66.2693,66.1128,66.1404,2900.0
2014-08-29 14:30:00,71.8,71.8,71.44,71.62,21100.0,66.122,66.122,65.7905,65.9562,21100.0
2014-08-29 15:00:00,71.58,71.9,71.44,71.62,11300.0,65.9194,66.2141,65.7905,65.9562,11300.0
2014-08-29 15:30:00,71.66,71.87,71.58,71.68,30200.0,65.9931,66.1865,65.9194,66.0115,30200.0
2014-09-02 09:30:00,71.81,71.81,71.24,71.61,8100.0,66.1312,66.1312,65.6063,65.947,8100.0
2014-09-02 10:00:00,71.63,71.63,71.34,71.42,7600.0,65.9654,65.9654,65.6984,65.772,7600.0
2014-09-02 10:30:00,71.53,71.53,70.91,70.91,17000.0,65.8733,65.8733,65.3024,65.3024,17000.0
2014-09-02 11:00:00,70.99,71.2,70.87,70.87,5200.0,65.376,65.5694,65.2655,65.2655,5200.0
2014-09-02 11:30:00,70.91,70.99,70.64,70.64,3900.0,65.3024,65.376,65.0537,65.0537,3900.0
2014-09-02 12:00:00,70.64,70.89,70.64,70.77,5100.0,65.0537,65.284,65.0537,65.1734,5100.0
2014-09-02 12:30:00,70.77,70.77,70.6,70.71,3600.0,65.1734,65.1734,65.0169,65.1182,3600.0
2014-09-02 13:00:00,70.67,71.0,70.59,70.94,3700.0,65.0814,65.3853,65.0077,65.33,3700.0
2014-09-02 13:30:00,70.97,71.39,70.92,71.29,6000.0,65.3576,65.7444,65.3116,65.6523,6000.0
2014-09-02 14:00:00,71.31,71.64,71.31,71.6,7300.0,65.6707,65.9746,65.6707,65.9378,7300.0
2014-09-02 14:30:00,71.61,71.81,71.61,71.71,4500.0,65.947,66.1312,65.947,66.0391,4500.0
2014-09-02 15:00:00,71.67,71.71,71.54,71.71,3700.0,66.0023,66.0391,65.8826,66.0391,3700.0
2014-09-02 15:30:00,71.7,71.81,71.45,71.5,26000.0,66.0299,66.1312,65.7997,65.8457,26000.0
2014-09-03 09:30:00,72.0,72.48,71.97,72.45,11100.0,66.3062,66.7482,66.2785,66.7206,11100.0
2014-09-03 10:00:00,72.48,72.5,72.15,72.17,3000.0,66.7482,66.7666,66.4443,66.4627,3000.0
2014-09-03 10:30:00,72.23,72.32,72.08,72.08,2000.0,66.518,66.6009,66.3799,66.3799,2000.0
2014-09-03 11:00:00,72.01,72.03,71.8,71.9,2200.0,66.3154,66.3338,66.122,66.2141,2200.0
2014-09-03 11:30:00,71.95,71.95,71.78,71.78,1000.0,66.2601,66.2601,66.1036,66.1036,1000.0
2014-09-03 12:00:00,71.75,71.98,71.71,71.98,4100.0,66.0759,66.2878,66.0391,66.2878,4100.0
2014-09-03 12:30:00,71.97,72.08,71.91,71.99,2300.0,66.2785,66.3799,66.2233,66.297,2300.0
2014-09-03 13:00:00,71.99,72.09,71.99,72.03,2100.0,66.297,66.3891,66.297,66.3338,2100.0
2014-09-03 13:30:00,72.05,72.15,72.05,72.1,4700.0,66.3522,66.4443,66.3522,66.3983,4700.0
2014-09-03 14:00:00,72.1,72.28,72.01,72.2,14000.0,66.3983,66.564,66.3154,66.4904,14000.0
2014-09-03 14:30:00,72.25,72.25,72.06,72.15,4800.0,66.5364,66.5364,66.3614,66.4443,4800.0
2014-09-03 15:00:00,72.1,72.11,71.82,71.83,9900.0,66.3983,66.4075,66.1404,66.1496,9900.0
2014-09-03 15:30:00,71.82,72.04,71.68,71.99,52700.0,66.1404,66.343,66.0115,66.297,52700.0
2014-09-04 09:30:00,72.02,72.35,71.93,71.93,11500.0,66.3246,66.6285,66.2417,66.2417,11500.0
2014-09-04 10:00:00,71.98,72.18,71.98,72.16,4700.0,66.2878,66.4719,66.2878,66.4535,4700.0
2014-09-04 10:30:00,72.17,72.17,72.07,72.15,3800.0,66.4627,66.4627,66.3706,66.4443,3800.0
2014-09-04 11:00:00,72.13,72.18,72.07,72.07,7500.0,66.4259,66.4719,66.3706,66.3706,7500.0
2014-09-04 11:30:00,72.01,72.04,71.9,71.99,3200.0,66.3154,66.343,66.2141,66.297,3200.0
2014-09-04 12:00:00,71.98,72.1,71.98,71.98,2800.0,66.2878,66.3983,66.2878,66.2878,2800.0
2014-09-04 12:30:00,71.98,71.98,71.7,71.73,2400.0,66.2878,66.2878,66.0299,66.0575,2400.0
2014-09-04 13:00:00,71.69,71.71,71.37,71.37,6800.0,66.0207,66.0391,65.726,65.726,6800.0
2014-09-04 13:30:00,71.4,71.42,71.27,71.27,4200.0,65.7536,65.772,65.6339,65.6339,4200.0
2014-09-04 14:00:00,71.27,71.41,70.85,71.07,25600.0,65.6339,65.7628,65.2471,65.4497,25600.0
2014-09-04 14:30:00,71.07,71.16,70.99,71.05,8200.0,65.4497,65.5326,65.376,65.4313,8200.0
2014-09-04 15:00:00,71.1,71.16,70.88,71.16,15500.0,65.4773,65.5326,65.2747,65.5326,15500.0
2014-09-04 15:30:00,71.16,71.19,70.75,71.08,24700.0,65.5326,65.5602,65.155,65.4589,24700.0
2014-09-05 09:30:00,70.71,71.17,70.36,71.17,14900.0,65.1182,65.5418,64.7959,65.5418,14900.0
2014-09-05 10:00:00,71.03,71.16,70.59,70.76,4200.0,65.4129,65.5326,65.0077,65.1642,4200.0
2014-09-05 10:30:00,70.76,70.84,70.34,70.81,8600.0,65.1642,65.2379,64.7775,65.2103,8600.0
2014-09-05 11:00:00,70.91,71.25,70.83,71.25,3300.0,65.3024,65.6155,65.2287,65.6155,3300.0
2014-09-05 11:30:00,71.25,71.27,70.68,71.27,17700.0,65.6155,65.6339,65.0906,65.6339,17700.0
2014-09-05 12:00:00,71.21,71.4,71.19,71.33,6500.0,65.5787,65.7536,65.5602,65.6892,6500.0
2014-09-05 12:30:00,71.31,71.31,71.0,71.06,18500.0,65.6707,65.6707,65.3853,65.4405,18500.0
2014-09-05 13:00:00,71.03,71.15,70.98,71.0,8800.0,65.4129,65.5234,65.3668,65.3853,8800.0
2014-09-05 13:30:00,71.05,71.05,70.88,71.02,6100.0,65.4313,65.4313,65.2747,65.4037,6100.0
2014-09-05 14:00:00,71.05,71.23,70.9,70.94,14000.0,65.4313,65.5971,65.2932,65.33,14000.0
2014-09-05 14:30:00,70.97,71.04,70.9,71.03,9800.0,65.3576,65.4221,65.2932,65.4129,9800.0
2014-09-05 15:00:00,71.03,71.12,70.83,70.96,19400.0,65.4129,65.4958,65.2287,65.3484,19400.0
2014-09-05 15:30:00,70.93,71.11,70.8,70.86,37300.0,65.3208,65.4866,65.2011,65.2563,37300.0
2014-09-08 09:30:00,70.8,71.43,70.79,71.15,5800.0,65.2011,65.7813,65.1919,65.5234,5800.0
2014-09-08 10:00:00,71.24,71.24,70.87,70.94,6400.0,65.6063,65.6063,65.2655,65.33,6400.0
2014-09-08 10:30:00,71.05,71.07,70.52,70.94,6800.0,65.4313,65.4497,64.9432,65.33,6800.0
2014-09-08 11:00:00,70.92,71.0,70.81,70.93,4900.0,65.3116,65.3853,65.2103,65.3208,4900.0
2014-09-08 11:30:00,70.95,71.0,70.81,70.81,6600.0,65.3392,65.3853,65.2103,65.2103,6600.0
2014-09-08 12:00:00,70.8,70.8,70.64,70.64,5400.0,65.2011,65.2011,65.0537,65.0537,5400.0
2014-09-08 12:30:00,70.73,70.95,70.42,70.59,52600.0,65.1366,65.3392,64.8511,65.0077,52600.0
2014-09-08 13:00:00,70.6,70.7,70.17,70.42,32700.0,65.0169,65.109,64.6209,64.8511,32700.0
2014-09-08 13:30:00,70.47,70.83,70.43,70.78,7500.0,64.8972,65.2287,64.8603,65.1827,7500.0
2014-09-08 14:00:00,70.84,70.92,70.7,70.7,14800.0,65.2379,65.3116,65.109,65.109,14800.0
2014-09-08 14:30:00,70.73,70.77,70.27,70.31,16300.0,65.1366,65.1734,64.713,64.7498,16300.0
2014-09-08 15:00:00,70.33,70.7,70.26,70.58,20800.0,64.7682,65.109,64.7038,64.9985,20800.0
2014-09-08 15:30:00,70.55,70.65,70.17,70.5,78500.0,64.9708,65.0629,64.6209,64.9248,78500.0
2014-09-09 09:30:00,73.0,73.0,68.06,68.56,117700.0,67.2271,67.2271,62.6778,63.1382,117700.0
2014-09-09 10:00:00,68.69,69.63,68.27,69.28,88800.0,63.2579,64.1236,62.8711,63.8013,88800.0
2014-09-09 10:30:00,69.31,69.34,68.68,69.0,43300.0,63.8289,63.8565,63.2487,63.5434,43300.0
2014-09-09 11:00:00,69.06,69.2,68.93,68.99,21600.0,63.5987,63.7276,63.479,63.5342,21600.0
2014-09-09 11:30:00,68.96,69.13,68.75,68.81,20700.0,63.5066,63.6631,63.3132,63.3684,20700.0
2014-09-09 12:00:00,68.84,68.9,68.75,68.75,21000.0,63.3961,63.4513,63.3132,63.3132,21000.0
2014-09-09 12:30:00,68.75,69.07,68.55,69.0,20900.0,63.3132,63.6079,63.129,63.5434,20900.0
2014-09-09 13:00:00,69.11,69.45,68.91,69.31,15800.0,63.6447,63.9578,63.4605,63.8289,15800.0
2014-09-09 13:30:00,69.36,69.43,68.93,69.06,14600.0,63.875,63.9394,63.479,63.5987,14600.0
2014-09-09 14:00:00,69.07,69.32,68.98,69.0,34600.0,63.6079,63.8381,63.525,63.5434,34600.0
2014-09-09 14:30:00,69.1,69.37,69.08,69.14,20700.0,63.6355,63.8842,63.6171,63.6723,20700.0
2014-09-09 15:00:00,69.22,69.24,68.75,69.0,30300.0,63.746,63.7644,63.3132,63.5434,30300.0
2014-09-09 15:30:00,68.99,69.44,68.99,69.19,48300.0,63.5342,63.9486,63.5342,63.7184,48300.0
2014-09-10 09:30:00,69.8,70.54,68.75,68.81,59800.0,64.2802,64.9616,63.3132,63.3684,59800.0
2014-09-10 10:00:00,68.82,69.19,68.75,69.09,21200.0,63.3777,63.7184,63.3132,63.6263,21200.0
2014-09-10 10:30:00,69.05,69.51,69.02,69.35,9000.0,63.5895,64.0131,63.5618,63.8657,9000.0
2014-09-10 11:00:00,69.42,69.64,69.3,69.54,10300.0,63.9302,64.1328,63.8197,64.0407,10300.0
2014-09-10 11:30:00,69.6,69.75,69.55,69.66,20600.0,64.096,64.2341,64.0499,64.1512,20600.0
2014-09-10 12:00:00,69.68,69.99,69.48,69.92,14000.0,64.1696,64.4551,63.9855,64.3907,14000.0
2014-09-10 12:30:00,69.97,70.03,69.82,69.88,10900.0,64.4367,64.492,64.2986,64.3538,10900.0
2014-09-10 13:00:00,69.92,70.44,69.88,70.19,22800.0,64.3907,64.8695,64.3538,64.6393,22800.0
2014-09-10 13:30:00,70.16,70.33,70.1,70.22,15800.0,64.6117,64.7682,64.5564,64.6669,15800.0
2014-09-10 14:00:00,70.25,70.38,70.25,70.36,8200.0,64.6946,64.8143,64.6946,64.7959,8200.0
2014-09-10 14:30:00,70.33,70.33,70.15,70.19,21800.0,64.7682,64.7682,64.6025,64.6393,21800.0
2014-09-10 15:00:00,70.21,70.44,70.21,70.38,49300.0,64.6577,64.8695,64.6577,64.8143,49300.0
2014-09-10 15:30:00,70.38,70.52,70.3,70.5,53000.0,64.8143,64.9432,64.7406,64.9248,53000.0
2014-09-11 09:30:00,70.32,70.87,70.32,70.71,24000.0,64.759,65.2655,64.759,65.1182,24000.0
2014-09-11 10:00:00,70.68,70.68,70.44,70.65,4500.0,65.0906,65.0906,64.8695,65.0629,4500.0
2014-09-11 10:30:00,70.64,70.76,70.46,70.58,5500.0,65.0537,65.1642,64.888,64.9985,5500.0
2014-09-11 11:00:00,70.64,70.64,70.48,70.6,12900.0,65.0537,65.0537,64.9064,65.0169,12900.0
2014-09-11 11:30:00,70.63,70.63,70.37,70.44,8600.0,65.0445,65.0445,64.8051,64.8695,8600.0
2014-09-11 12:00:00,70.41,70.61,70.41,70.52,25000.0,64.8419,65.0261,64.8419,64.9432,25000.0
2014-09-11 12:30:00,70.53,70.53,70.24,70.37,12500.0,64.9524,64.9524,64.6854,64.8051,12500.0
2014-09-11 13:00:00,70.42,70.53,70.37,70.43,5600.0,64.8511,64.9524,64.8051,64.8603,5600.0
2014-09-11 13:30:00,70.47,70.47,70.31,70.34,4600.0,64.8972,64.8972,64.7498,64.7775,4600.0
2014-09-11 14:00:00,70.33,70.55,70.33,70.5,7100.0,64.7682,64.9708,64.7682,64.9248,7100.0
2014-09-11 14:30:00,70.54,70.61,70.34,70.43,17400.0,64.9616,65.0261,64.7775,64.8603,17400.0
2014-09-11 15:00:00,70.44,70.56,70.4,70.46,14900.0,64.8695,64.9801,64.8327,64.888,14900.0
2014-09-11 15:30:00,70.46,70.49,70.17,70.45,29800.0,64.888,64.9156,64.6209,64.8788,29800.0
2014-09-12 09:30:00,70.55,70.55,69.57,69.57,10800.0,64.9708,64.9708,64.0683,64.0683,10800.0
2014-09-12 10:00:00,69.53,69.76,69.21,69.5,9700.0,64.0315,64.2433,63.7368,64.0039,9700.0
2014-09-12 10:30:00,69.41,69.59,69.33,69.46,6700.0,63.921,64.0868,63.8473,63.967,6700.0
2014-09-12 11:00:00,69.46,69.46,68.99,69.1,18900.0,63.967,63.967,63.5342,63.6355,18900.0
2014-09-12 11:30:00,69.04,69.06,68.65,68.67,15100.0,63.5803,63.5987,63.2211,63.2395,15100.0
2014-09-12 12:00:00,68.68,68.8,68.66,68.68,6700.0,63.2487,63.3592,63.2303,63.2487,6700.0
2014-09-12 12:30:00,68.74,68.89,68.64,68.71,11900.0,63.304,63.4421,63.2119,63.2764,11900.0
2014-09-12 13:00:00,68.75,68.88,68.68,68.8,8500.0,63.3132,63.4329,63.2487,63.3592,8500.0
2014-09-12 13:30:00,68.78,68.94,68.73,68.81,13700.0,63.3408,63.4882,63.2948,63.3684,13700.0
2014-09-12 14:00:00,68.82,68.89,68.72,68.75,5900.0,63.3777,63.4421,63.2856,63.3132,5900.0
2014-09-12 14:30:00,68.77,68.91,68.72,68.86,12300.0,63.3316,63.4605,63.2856,63.4145,12300.0
2014-09-12 15:00:00,68.9,68.97,68.86,68.88,10200.0,63.4513,63.5158,63.4145,63.4329,10200.0
2014-09-12 15:30:00,68.9,69.09,68.73,68.78,27400.0,63.4513,63.6263,63.2948,63.3408,27400.0
2014-09-15 09:30:00,68.55,68.79,67.86,67.87,11400.0,63.129,63.35,62.4936,62.5028,11400.0
2014-09-15 10:00:00,67.85,68.06,67.84,68.0,7500.0,62.4844,62.6778,62.4752,62.6225,7500.0
2014-09-15 10:30:00,68.02,68.05,67.78,68.03,16600.0,62.6409,62.6685,62.4199,62.6501,16600.0
2014-09-15 11:00:00,68.03,68.15,67.81,67.95,15400.0,62.6501,62.7606,62.4475,62.5765,15400.0
2014-09-15 11:30:00,67.91,68.16,67.9,68.1,12100.0,62.5396,62.7698,62.5304,62.7146,12100.0
2014-09-15 12:00:00,68.09,68.3,68.02,68.29,17000.0,62.7054,62.8988,62.6409,62.8896,17000.0
2014-09-15 12:30:00,68.3,68.52,68.19,68.36,11500.0,62.8988,63.1014,62.7975,62.954,11500.0
2014-09-15 13:00:00,68.38,68.39,68.13,68.24,5400.0,62.9724,62.9817,62.7422,62.8435,5400.0
2014-09-15 13:30:00,68.24,68.34,68.07,68.07,8300.0,62.8435,62.9356,62.687,62.687,8300.0
2014-09-15 14:00:00,68.01,68.54,67.99,68.54,15300.0,62.6317,63.1198,62.6133,63.1198,15300.0
2014-09-15 14:30:00,68.58,68.89,68.43,68.62,38200.0,63.1566,63.4421,63.0185,63.1935,38200.0
2014-09-15 15:00:00,68.62,68.68,68.48,68.52,8500.0,63.1935,63.2487,63.0645,63.1014,8500.0
2014-09-15 15:30:00,68.53,68.58,68.39,68.43,27900.0,63.1106,63.1566,62.9817,63.0185,27900.0
2014-09-16 09:30:00,68.44,68.46,68.06,68.38,5300.0,63.0277,63.0461,62.6778,62.9724,5300.0
2014-09-16 10:00:00,68.35,68.39,68.25,68.27,10000.0,62.9448,62.9817,62.8527,62.8711,10000.0
2014-09-16 10:30:00,68.27,68.34,68.25,68.25,8500.0,62.8711,62.9356,62.8527,62.8527,8500.0
2014-09-16 11:00:00,68.25,68.41,68.25,68.41,6900.0,62.8527,63.0001,62.8527,63.0001,6900.0
2014-09-16 11:30:00,68.43,68.49,68.25,68.38,25500.0,63.0185,63.0738,62.8527,62.9724,25500.0
2014-09-16 12:00:00,68.36,68.63,68.29,68.62,21300.0,62.954,63.2027,62.8896,63.1935,21300.0
2014-09-16 12:30:00,68.63,68.83,68.63,68.71,24800.0,63.2027,63.3869,63.2027,63.2764,24800.0
2014-09-16 13:00:00,68.71,68.78,68.59,68.78,10000.0,63.2764,63.3408,63.1658,63.3408,10000.0
2014-09-16 13:30:00,68.79,68.8,68.4,68.45,5400.0,63.35,63.3592,62.9909,63.0369,5400.0
2014-09-16 14:00:00,68.47,68.77,68.47,68.7,13200.0,63.0553,63.3316,63.0553,63.2671,13200.0
2014-09-16 14:30:00,68.68,68.69,68.49,68.69,15900.0,63.2487,63.2579,63.0738,63.2579,15900.0
2014-09-16 15:00:00,68.59,68.64,68.56,68.58,11100.0,63.1658,63.2119,63.1382,63.1566,11100.0
2014-09-16 15:30:00,68.61,68.68,68.56,68.56,50600.0,63.1843,63.2487,63.1382,63.1382,50600.0
2014-09-17 09:30:00,68.9,70.9,68.51,70.56,55500.0,63.4513,65.2932,63.0922,64.9801,55500.0
2014-09-17 10:00:00,70.48,70.53,69.59,70.02,28600.0,64.9064,64.9524,64.0868,64.4828,28600.0
2014-09-17 10:30:00,70.03,70.31,70.0,70.12,17300.0,64.492,64.7498,64.4643,64.5748,17300.0
2014-09-17 11:00:00,70.12,70.5,70.06,70.5,13300.0,64.5748,64.9248,64.5196,64.9248,13300.0
2014-09-17 11:30:00,70.53,70.93,70.51,70.92,10000.0,64.9524,65.3208,64.934,65.3116,10000.0
2014-09-17 12:00:00,70.9,70.95,70.44,70.52,9400.0,65.2932,65.3392,64.8695,64.9432,9400.0
2014-09-17 12:30:00,70.48,70.51,70.29,70.39,10900.0,64.9064,64.934,64.7314,64.8235,10900.0
2014-09-17 13:00:00,70.44,70.44,70.16,70.3,12800.0,64.8695,64.8695,64.6117,64.7406,12800.0
2014-09-17 13:30:00,70.33,70.53,70.33,70.53,12800.0,64.7682,64.9524,64.7682,64.9524,12800.0
2014-09-17 14:00:00,70.52,70.75,70.35,70.69,20800.0,64.9432,65.155,64.7867,65.0998,20800.0
2014-09-17 14:30:00,70.69,70.86,70.49,70.75,27300.0,65.0998,65.2563,64.9156,65.155,27300.0
2014-09-17 15:00:00,70.8,70.91,70.73,70.81,16900.0,65.2011,65.3024,65.1366,65.2103,16900.0
2014-09-17 15:30:00,70.82,70.97,70.62,70.94,43900.0,65.2195,65.3576,65.0353,65.33,43900.0
2014-09-18 09:30:00,71.0,71.02,70.8,70.91,6700.0,65.3853,65.4037,65.2011,65.3024,6700.0
2014-09-18 10:00:00,70.81,71.1,70.8,71.02,10200.0,65.2103,65.4773,65.2011,65.4037,10200.0
2014-09-18 10:30:00,70.98,71.14,70.92,71.05,7900.0,65.3668,65.5142,65.3116,65.4313,7900.0
2014-09-18 11:00:00,71.03,71.05,70.93,70.98,3000.0,65.4129,65.4313,65.3208,65.3668,3000.0
2014-09-18 11:30:00,70.98,70.98,70.84,70.84,4300.0,65.3668,65.3668,65.2379,65.2379,4300.0
2014-09-18 12:00:00,70.87,70.93,70.79,70.82,5200.0,65.2655,65.3208,65.1919,65.2195,5200.0
2014-09-18 12:30:00,70.81,71.34,70.81,71.17,28600.0,65.2103,65.6984,65.2103,65.5418,28600.0
2014-09-18 13:00:00,71.13,71.22,71.05,71.18,5600.0,65.505,65.5879,65.4313,65.551,5600.0
2014-09-18 13:30:00,71.18,71.23,71.15,71.23,900.0,65.551,65.5971,65.5234,65.5971,900.0
2014-09-18 14:00:00,71.24,71.37,71.22,71.37,5100.0,65.6063,65.726,65.5879,65.726,5100.0
2014-09-18 14:30:00,71.37,71.5,71.28,71.28,8500.0,65.726,65.8457,65.6431,65.6431,8500.0
2014-09-18 15:00:00,71.24,71.37,71.03,71.34,9700.0,65.6063,65.726,65.4129,65.6984,9700.0
2014-09-18 15:30:00,71.29,71.57,71.25,71.27,36200.0,65.6523,65.9102,65.6155,65.6339,36200.0
2014-09-19 09:30:00,71.47,71.96,71.28,71.83,42000.0,65.8181,66.2693,65.6431,66.1496,42000.0
2014-09-19 10:00:00,71.84,71.99,71.62,71.72,9400.0,66.1588,66.297,65.9562,66.0483,9400.0
2014-09-19 10:30:00,71.65,71.67,71.33,71.44,7800.0,65.9839,66.0023,65.6892,65.7905,7800.0
2014-09-19 11:00:00,71.47,71.91,71.47,71.74,19400.0,65.8181,66.2233,65.8181,66.0667,19400.0
2014-09-19 11:30:00,71.78,71.78,71.22,71.3,11900.0,66.1036,66.1036,65.5879,65.6615,11900.0
2014-09-19 12:00:00,71.26,71.33,71.18,71.19,4700.0,65.6247,65.6892,65.551,65.5602,4700.0
2014-09-19 12:30:00,71.19,71.24,70.96,71.04,5100.0,65.5602,65.6063,65.3484,65.4221,5100.0
2014-09-19 13:00:00,71.05,71.05,70.67,70.76,10900.0,65.4313,65.4313,65.0814,65.1642,10900.0
2014-09-19 13:30:00,70.7,70.81,70.61,70.79,12400.0,65.109,65.2103,65.0261,65.1919,12400.0
2014-09-19 14:00:00,70.81,71.17,70.75,71.17,8300.0,65.2103,65.5418,65.155,65.5418,8300.0
2014-09-19 14:30:00,71.18,71.3,71.08,71.08,11300.0,65.551,65.6615,65.4589,65.4589,11300.0
2014-09-19 15:00:00,71.19,71.31,71.1,71.16,15600.0,65.5602,65.6707,65.4773,65.5326,15600.0
2014-09-19 15:30:00,71.18,71.41,70.74,70.95,90800.0,65.551,65.7628,65.1458,65.3392,90800.0
2014-09-22 09:30:00,70.57,70.66,70.4,70.57,7700.0,64.9893,65.0721,64.8327,64.9893,7700.0
2014-09-22 10:00:00,70.62,70.82,70.44,70.6,7800.0,65.0353,65.2195,64.8695,65.0169,7800.0
2014-09-22 10:30:00,70.61,70.65,70.33,70.43,13300.0,65.0261,65.0629,64.7682,64.8603,13300.0
2014-09-22 11:00:00,70.49,70.53,70.25,70.37,3800.0,64.9156,64.9524,64.6946,64.8051,3800.0
2014-09-22 11:30:00,70.43,70.43,70.21,70.24,6700.0,64.8603,64.8603,64.6577,64.6854,6700.0
2014-09-22 12:00:00,70.24,70.53,70.18,70.53,4500.0,64.6854,64.9524,64.6301,64.9524,4500.0
2014-09-22 12:30:00,70.47,70.56,70.28,70.4,4900.0,64.8972,64.9801,64.7222,64.8327,4900.0
2014-09-22 13:00:00,70.4,70.49,70.27,70.42,4200.0,64.8327,64.9156,64.713,64.8511,4200.0
2014-09-22 13:30:00,70.42,70.55,70.42,70.54,3700.0,64.8511,64.9708,64.8511,64.9616,3700.0
2014-09-22 14:00:00,70.49,70.54,70.25,70.31,11700.0,64.9156,64.9616,64.6946,64.7498,11700.0
2014-09-22 14:30:00,70.31,70.4,70.26,70.4,7700.0,64.7498,64.8327,64.7038,64.8327,7700.0
2014-09-22 15:00:00,70.42,70.56,70.36,70.45,14200.0,64.8511,64.9801,64.7959,64.8788,14200.0
2014-09-22 15:30:00,70.48,70.56,70.31,70.48,42100.0,64.9064,64.9801,64.7498,64.9064,42100.0
2014-09-23 09:30:00,70.45,71.01,70.19,70.9,9100.0,64.8788,65.3945,64.6393,65.2932,9100.0
2014-09-23 10:00:00,70.78,70.85,70.44,70.53,6600.0,65.1827,65.2471,64.8695,64.9524,6600.0
2014-09-23 10:30:00,70.4,70.65,70.22,70.56,7300.0,64.8327,65.0629,64.6669,64.9801,7300.0
2014-09-23 11:00:00,70.42,70.64,70.3,70.52,8200.0,64.8511,65.0537,64.7406,64.9432,8200.0
2014-09-23 11:30:00,70.54,70.76,70.53,70.64,7100.0,64.9616,65.1642,64.9524,65.0537,7100.0
2014-09-23 12:00:00,70.64,70.83,70.44,70.44,11600.0,65.0537,65.2287,64.8695,64.8695,11600.0
2014-09-23 12:30:00,70.54,70.74,70.54,70.73,7500.0,64.9616,65.1458,64.9616,65.1366,7500.0
2014-09-23 13:00:00,70.62,70.67,70.55,70.61,8400.0,65.0353,65.0814,64.9708,65.0261,8400.0
2014-09-23 13:30:00,70.64,70.67,70.34,70.34,7600.0,65.0537,65.0814,64.7775,64.7775,7600.0
2014-09-23 14:00:00,70.19,70.51,70.19,70.4,6000.0,64.6393,64.934,64.6393,64.8327,6000.0
2014-09-23 14:30:00,70.42,70.44,70.04,70.23,10700.0,64.8511,64.8695,64.5012,64.6761,10700.0
2014-09-23 15:00:00,70.17,70.56,70.17,70.56,7700.0,64.6209,64.9801,64.6209,64.9801,7700.0
2014-09-23 15:30:00,70.54,70.64,70.27,70.27,44600.0,64.9616,65.0537,64.713,64.713,44600.0
2014-09-24 09:30:00,70.6,71.05,70.29,70.65,17600.0,65.0169,65.4313,64.7314,65.0629,17600.0
2014-09-24 10:00:00,70.61,70.82,70.59,70.72,5000.0,65.0261,65.2195,65.0077,65.1274,5000.0
2014-09-24 10:30:00,70.66,70.73,70.53,70.64,3000.0,65.0721,65.1366,64.9524,65.0537,3000.0
2014-09-24 11:00:00,70.52,71.16,70.52,71.16,16400.0,64.9432,65.5326,64.9432,65.5326,16400.0
2014-09-24 11:30:00,71.1,71.12,70.68,70.92,18000.0,65.4773,65.4958,65.0906,65.3116,18000.0
2014-09-24 12:00:00,70.91,70.94,70.54,70.65,17700.0,65.3024,65.33,64.9616,65.0629,17700.0
2014-09-24 12:30:00,70.6,70.64,70.42,70.47,3200.0,65.0169,65.0537,64.8511,64.8972,3200.0
2014-09-24 13:00:00,70.49,70.69,70.47,70.51,4900.0,64.9156,65.0998,64.8972,64.934,4900.0
2014-09-24 13:30:00,70.51,70.89,70.5,70.89,2900.0,64.934,65.284,64.9248,65.284,2900.0
2014-09-24 14:00:00,70.79,70.94,70.75,70.94,12700.0,65.1919,65.33,65.155,65.33,12700.0
2014-09-24 14:30:00,70.88,71.0,70.81,71.0,2600.0,65.2747,65.3853,65.2103,65.3853,2600.0
2014-09-24 15:00:00,71.0,71.0,70.84,70.94,5300.0,65.3853,65.3853,65.2379,65.33,5300.0
2014-09-24 15:30:00,70.97,70.98,70.69,70.76,23200.0,65.3576,65.3668,65.0998,65.1642,23200.0
2014-09-25 09:30:00,70.62,71.03,70.45,70.95,19600.0,65.0353,65.4129,64.8788,65.3392,19600.0
2014-09-25 10:00:00,70.94,70.94,70.04,70.04,6900.0,65.33,65.33,64.5012,64.5012,6900.0
2014-09-25 10:30:00,70.13,70.13,69.49,69.99,12800.0,64.5841,64.5841,63.9947,64.4551,12800.0
2014-09-25 11:00:00,69.9,70.25,69.78,70.17,5700.0,64.3722,64.6946,64.2617,64.6209,5700.0
2014-09-25 11:30:00,70.22,70.27,69.96,70.27,7500.0,64.6669,64.713,64.4275,64.713,7500.0
2014-09-25 12:00:00,70.28,70.33,70.06,70.06,4800.0,64.7222,64.7682,64.5196,64.5196,4800.0
2014-09-25 12:30:00,70.14,70.25,70.12,70.14,4600.0,64.5933,64.6946,64.5748,64.5933,4600.0
2014-09-25 13:00:00,70.19,70.29,70.11,70.28,4200.0,64.6393,64.7314,64.5656,64.7222,4200.0
2014-09-25 13:30:00,70.25,70.28,70.05,70.07,4500.0,64.6946,64.7222,64.5104,64.5288,4500.0
2014-09-25 14:00:00,70.14,70.18,70.11,70.18,1500.0,64.5933,64.6301,64.5656,64.6301,1500.0
2014-09-25 14:30:00,70.24,70.4,70.21,70.4,5800.0,64.6854,64.8327,64.6577,64.8327,5800.0
2014-09-25 15:00:00,70.39,70.45,70.27,70.34,6400.0,64.8235,64.8788,64.713,64.7775,6400.0
2014-09-25 15:30:00,70.36,70.46,70.13,70.19,19800.0,64.7959,64.888,64.5841,64.6393,19800.0
2014-09-26 09:30:00,70.22,70.24,69.76,70.24,7600.0,64.6669,64.6854,64.2433,64.6854,7600.0
2014-09-26 10:00:00,70.1,70.24,69.96,70.09,2300.0,64.5564,64.6854,64.4275,64.5472,2300.0
2014-09-26 10:30:00,70.09,70.28,70.0,70.08,6400.0,64.5472,64.7222,64.4643,64.538,6400.0
2014-09-26 11:00:00,70.21,70.32,70.17,70.29,2100.0,64.6577,64.759,64.6209,64.7314,2100.0
2014-09-26 11:30:00,70.21,70.51,70.2,70.51,5100.0,64.6577,64.934,64.6485,64.934,5100.0
2014-09-26 12:00:00,70.48,70.57,70.35,70.56,4500.0,64.9064,64.9893,64.7867,64.9801,4500.0
2014-09-26 12:30:00,70.47,70.48,70.36,70.36,4200.0,64.8972,64.9064,64.7959,64.7959,4200.0
2014-09-26 13:00:00,70.44,70.47,70.37,70.37,3000.0,64.8695,64.8972,64.8051,64.8051,3000.0
2014-09-26 13:30:00,70.43,70.43,70.29,70.38,1300.0,64.8603,64.8603,64.7314,64.8143,1300.0
2014-09-26 14:00:00,70.39,70.66,70.36,70.52,13300.0,64.8235,65.0721,64.7959,64.9432,13300.0
2014-09-26 14:30:00,70.52,70.75,70.48,70.61,5800.0,64.9432,65.155,64.9064,65.0261,5800.0
2014-09-26 15:00:00,70.55,70.64,70.45,70.47,4600.0,64.9708,65.0537,64.8788,64.8972,4600.0
2014-09-26 15:30:00,70.53,70.56,70.3,70.43,20600.0,64.9524,64.9801,64.7406,64.8603,20600.0
2014-09-29 09:30:00,69.84,70.95,69.29,70.06,11800.0,64.317,65.3392,63.8105,64.5196,11800.0
2014-09-29 10:00:00,70.08,70.64,69.89,70.51,6600.0,64.538,65.0537,64.363,64.934,6600.0
2014-09-29 10:30:00,70.45,70.73,70.3,70.69,5800.0,64.8788,65.1366,64.7406,65.0998,5800.0
2014-09-29 11:00:00,70.72,70.85,70.57,70.82,3300.0,65.1274,65.2471,64.9893,65.2195,3300.0
2014-09-29 11:30:00,70.75,70.92,70.69,70.81,14900.0,65.155,65.3116,65.0998,65.2103,14900.0
2014-09-29 12:00:00,70.82,70.99,70.69,70.79,14600.0,65.2195,65.376,65.0998,65.1919,14600.0
2014-09-29 12:30:00,70.84,70.91,70.68,70.91,9100.0,65.2379,65.3024,65.0906,65.3024,9100.0
2014-09-29 13:00:00,70.85,70.92,70.64,70.92,2900.0,65.2471,65.3116,65.0537,65.3116,2900.0
2014-09-29 13:30:00,70.83,70.95,70.75,70.81,7200.0,65.2287,65.3392,65.155,65.2103,7200.0
2014-09-29 14:00:00,70.89,70.95,70.85,70.95,9100.0,65.284,65.3392,65.2471,65.3392,9100.0
2014-09-29 14:30:00,71.0,71.11,70.93,71.07,5900.0,65.3853,65.4866,65.3208,65.4497,5900.0
2014-09-29 15:00:00,71.09,71.35,71.03,71.35,9500.0,65.4681,65.7076,65.4129,65.7076,9500.0
2014-09-29 15:30:00,71.36,71.47,71.22,71.28,39900.0,65.7168,65.8181,65.5879,65.6431,39900.0
2014-09-30 09:30:00,71.15,71.44,70.64,71.29,10700.0,65.5234,65.7905,65.0537,65.6523,10700.0
2014-09-30 10:00:00,71.28,71.28,71.03,71.16,3200.0,65.6431,65.6431,65.4129,65.5326,3200.0
2014-09-30 10:30:00,71.16,71.53,71.07,71.53,5400.0,65.5326,65.8733,65.4497,65.8733,5400.0
2014-09-30 11:00:00,71.52,71.7,71.35,71.7,6700.0,65.8641,66.0299,65.7076,66.0299,6700.0
2014-09-30 11:30:00,71.63,71.64,71.28,71.4,20200.0,65.9654,65.9746,65.6431,65.7536,20200.0
2014-09-30 12:00:00,71.32,71.57,71.2,71.42,16100.0,65.68,65.9102,65.5694,65.772,16100.0
2014-09-30 12:30:00,71.38,71.48,71.14,71.34,14200.0,65.7352,65.8273,65.5142,65.6984,14200.0
2014-09-30 13:00:00,71.41,71.71,71.38,71.64,17100.0,65.7628,66.0391,65.7352,65.9746,17100.0
2014-09-30 13:30:00,71.65,71.98,71.61,71.94,27800.0,65.9839,66.2878,65.947,66.2509,27800.0
2014-09-30 14:00:00,71.92,72.02,71.73,71.88,22800.0,66.2325,66.3246,66.0575,66.1957,22800.0
2014-09-30 14:30:00,71.89,71.96,71.78,71.95,11100.0,66.2049,66.2693,66.1036,66.2601,11100.0
2014-09-30 15:00:00,71.9,72.33,71.78,72.22,30200.0,66.2141,66.6101,66.1036,66.5088,30200.0
2014-09-30 15:30:00,72.17,72.39,71.58,71.7,96300.0,66.4627,66.6653,65.9194,66.0299,96300.0
2014-10-01 09:30:00,71.48,71.91,71.08,71.65,21100.0,65.8273,66.2233,65.4589,65.9839,21100.0
2014-10-01 10:00:00,71.46,71.98,71.29,71.8,13500.0,65.8089,66.2878,65.6523,66.122,13500.0
2014-10-01 10:30:00,71.76,71.89,71.33,71.8,12600.0,66.0852,66.2049,65.6892,66.122,12600.0
2014-10-01 11:00:00,71.89,72.05,71.76,71.77,15100.0,66.2049,66.3522,66.0852,66.0944,15100.0
2014-10-01 11:30:00,71.77,71.77,71.43,71.63,7000.0,66.0944,66.0944,65.7813,65.9654,7000.0
2014-10-01 12:00:00,71.61,71.78,71.5,71.55,14500.0,65.947,66.1036,65.8457,65.8918,14500.0
2014-10-01 12:30:00,71.55,71.69,71.43,71.47,10000.0,65.8918,66.0207,65.7813,65.8181,10000.0
2014-10-01 13:00:00,71.48,71.6,71.36,71.46,8800.0,65.8273,65.9378,65.7168,65.8089,8800.0
2014-10-01 13:30:00,71.48,71.54,71.3,71.43,6500.0,65.8273,65.8826,65.6615,65.7813,6500.0
2014-10-01 14:00:00,71.43,71.63,71.35,71.52,7600.0,65.7813,65.9654,65.7076,65.8641,7600.0
2014-10-01 14:30:00,71.6,71.64,71.26,71.26,13700.0,65.9378,65.9746,65.6247,65.6247,13700.0
2014-10-01 15:00:00,71.32,71.38,71.18,71.34,19200.0,65.68,65.7352,65.551,65.6984,19200.0
2014-10-01 15:30:00,71.31,71.58,71.25,71.39,54400.0,65.6707,65.9194,65.6155,65.7444,54400.0
2014-10-02 09:30:00,71.28,72.29,71.28,72.29,15300.0,65.6431,66.5732,65.6431,66.5732,15300.0
2014-10-02 10:00:00,72.1,72.13,71.74,71.9,10700.0,66.3983,66.4259,66.0667,66.2141,10700.0
2014-10-02 10:30:00,71.92,72.12,71.74,72.02,8700.0,66.2325,66.4167,66.0667,66.3246,8700.0
2014-10-02 11:00:00,72.0,72.48,72.0,72.25,7000.0,66.3062,66.7482,66.3062,66.5364,7000.0
2014-10-02 11:30:00,72.25,72.3,71.96,72.02,9100.0,66.5364,66.5825,66.2693,66.3246,9100.0
2014-10-02 12:00:00,72.02,72.14,71.9,71.9,17700.0,66.3246,66.4351,66.2141,66.2141,17700.0
2014-10-02 12:30:00,71.95,72.36,71.92,72.36,9600.0,66.2601,66.6377,66.2325,66.6377,9600.0
2014-10-02 13:00:00,72.36,72.75,72.33,72.75,8200.0,66.6377,66.9969,66.6101,66.9969,8200.0
2014-10-02 13:30:00,72.8,72.91,72.63,72.8,4700.0,67.0429,67.1442,66.8864,67.0429,4700.0
2014-10-02 14:00:00,72.89,73.04,72.77,72.97,17600.0,67.1258,67.2639,67.0153,67.1995,17600.0
2014-10-02 14:30:00,72.95,72.95,72.58,72.58,54500.0,67.181,67.181,66.8403,66.8403,54500.0
2014-10-02 15:00:00,72.59,72.63,72.14,72.26,15100.0,66.8495,66.8864,66.4351,66.5456,15100.0
2014-10-02 15:30:00,72.2,72.27,71.96,72.16,46900.0,66.4904,66.5548,66.2693,66.4535,46900.0
2014-10-03 09:30:00,72.92,73.22,72.79,73.07,11700.0,67.1534,67.4297,67.0337,67.2916,11700.0
2014-10-03 10:00:00,73.02,73.33,72.97,73.06,9300.0,67.2455,67.531,67.1995,67.2824,9300.0
2014-10-03 10:30:00,73.02,73.15,72.87,73.15,13700.0,67.2455,67.3652,67.1074,67.3652,13700.0
2014-10-03 11:00:00,73.25,73.4,73.13,73.33,5400.0,67.4573,67.5955,67.3468,67.531,5400.0
2014-10-03 11:30:00,73.33,73.38,73.2,73.24,6800.0,67.531,67.577,67.4113,67.4481,6800.0
2014-10-03 12:00:00,73.25,73.41,73.22,73.28,8000.0,67.4573,67.6047,67.4297,67.485,8000.0
2014-10-03 12:30:00,73.32,73.44,73.21,73.25,10400.0,67.5218,67.6323,67.4205,67.4573,10400.0
2014-10-03 13:00:00,73.25,73.48,73.21,73.48,7700.0,67.4573,67.6691,67.4205,67.6691,7700.0
2014-10-03 13:30:00,73.45,73.48,73.26,73.42,4200.0,67.6415,67.6691,67.4665,67.6139,4200.0
2014-10-03 14:00:00,73.35,73.58,73.31,73.49,7500.0,67.5494,67.7612,67.5126,67.6783,7500.0
2014-10-03 14:30:00,73.49,73.65,73.49,73.55,4800.0,67.6783,67.8257,67.6783,67.7336,4800.0
2014-10-03 15:00:00,73.49,73.57,73.36,73.5,11500.0,67.6783,67.752,67.5586,67.6876,11500.0
2014-10-03 15:30:00,73.5,73.59,73.44,73.52,35700.0,67.6876,67.7704,67.6323,67.706,35700.0
2014-10-06 09:30:00,73.56,74.08,73.26,73.99,6800.0,67.7428,68.2217,67.4665,68.1388,6800.0
2014-10-06 10:00:00,74.01,74.01,73.72,73.86,14600.0,68.1572,68.1572,67.8902,68.0191,14600.0
2014-10-06 10:30:00,73.84,74.08,73.81,73.82,9800.0,68.0007,68.2217,67.973,67.9822,9800.0
2014-10-06 11:00:00,73.81,73.95,73.55,73.63,14600.0,67.973,68.102,67.7336,67.8073,14600.0
2014-10-06 11:30:00,73.68,73.75,73.47,73.66,22200.0,67.8533,67.9178,67.6599,67.8349,22200.0
2014-10-06 12:00:00,73.68,73.7,73.42,73.53,9900.0,67.8533,67.8717,67.6139,67.7152,9900.0
2014-10-06 12:30:00,73.52,73.59,73.33,73.37,14200.0,67.706,67.7704,67.531,67.5678,14200.0
2014-10-06 13:00:00,73.36,73.64,73.33,73.6,4800.0,67.5586,67.8165,67.531,67.7796,4800.0
2014-10-06 13:30:00,73.64,73.78,73.54,73.78,10400.0,67.8165,67.9454,67.7244,67.9454,10400.0
2014-10-06 14:00:00,73.78,73.95,73.54,73.89,8200.0,67.9454,68.102,67.7244,68.0467,8200.0
2014-10-06 14:30:00,73.91,74.01,73.88,73.93,8700.0,68.0651,68.1572,68.0375,68.0836,8700.0
2014-10-06 15:00:00,73.93,73.93,73.51,73.64,15500.0,68.0836,68.0836,67.6968,67.8165,15500.0
2014-10-06 15:30:00,73.62,73.94,73.59,73.72,57000.0,67.7981,68.0928,67.7704,67.8902,57000.0
2014-10-07 09:30:00,73.37,73.64,73.06,73.64,4800.0,67.5678,67.8165,67.2824,67.8165,4800.0
2014-10-07 10:00:00,73.66,73.77,73.44,73.65,8600.0,67.8349,67.9362,67.6323,67.8257,8600.0
2014-10-07 10:30:00,73.49,73.98,73.46,73.52,9400.0,67.6783,68.1296,67.6507,67.706,9400.0
2014-10-07 11:00:00,73.47,73.67,73.3,73.61,20100.0,67.6599,67.8441,67.5034,67.7889,20100.0
2014-10-07 11:30:00,73.46,73.52,73.31,73.47,5800.0,67.6507,67.706,67.5126,67.6599,5800.0
2014-10-07 12:00:00,73.51,73.97,73.48,73.77,19300.0,67.6968,68.1204,67.6691,67.9362,19300.0
2014-10-07 12:30:00,73.82,73.97,73.67,73.79,8800.0,67.9822,68.1204,67.8441,67.9546,8800.0
2014-10-07 13:00:00,73.73,73.9,73.59,73.76,2900.0,67.8994,68.0559,67.7704,67.927,2900.0
2014-10-07 13:30:00,73.73,73.9,73.56,73.76,8900.0,67.8994,68.0559,67.7428,67.927,8900.0
2014-10-07 14:00:00,73.74,73.96,73.7,73.8,8200.0,67.9086,68.1112,67.8717,67.9638,8200.0
2014-10-07 14:30:00,73.76,73.83,73.65,73.65,8000.0,67.927,67.9915,67.8257,67.8257,8000.0
2014-10-07 15:00:00,73.65,73.9,73.58,73.87,15100.0,67.8257,68.0559,67.7612,68.0283,15100.0
2014-10-07 15:30:00,73.86,73.99,73.75,73.8,41000.0,68.0191,68.1388,67.9178,67.9638,41000.0
2014-10-08 09:30:00,73.8,73.99,73.4,73.99,20100.0,67.9638,68.1388,67.5955,68.1388,20100.0
2014-10-08 10:00:00,73.98,74.49,73.9,74.49,9400.0,68.1296,68.5993,68.0559,68.5993,9400.0
2014-10-08 10:30:00,74.43,74.69,74.35,74.39,8100.0,68.544,68.7834,68.4703,68.5072,8100.0
2014-10-08 11:00:00,74.3,74.54,73.98,74.54,15500.0,68.4243,68.6453,68.1296,68.6453,15500.0
2014-10-08 11:30:00,74.47,74.53,74.3,74.46,11400.0,68.5808,68.6361,68.4243,68.5716,11400.0
2014-10-08 12:00:00,74.46,74.6,74.39,74.39,11300.0,68.5716,68.7006,68.5072,68.5072,11300.0
2014-10-08 12:30:00,74.38,74.59,74.26,74.34,5600.0,68.498,68.6914,68.3875,68.4611,5600.0
2014-10-08 13:00:00,74.42,74.5,74.31,74.39,4700.0,68.5348,68.6085,68.4335,68.5072,4700.0
2014-10-08 13:30:00,74.32,74.65,74.31,74.65,6900.0,68.4427,68.7466,68.4335,68.7466,6900.0
2014-10-08 14:00:00,74.59,75.14,74.55,75.09,15800.0,68.6914,69.1979,68.6545,69.1518,15800.0
2014-10-08 14:30:00,75.15,75.52,75.04,75.17,19000.0,69.2071,69.5478,69.1058,69.2255,19000.0
2014-10-08 15:00:00,75.19,75.49,75.09,75.32,19200.0,69.2439,69.5202,69.1518,69.3636,19200.0
2014-10-08 15:30:00,75.28,75.42,75.01,75.29,59900.0,69.3268,69.4557,69.0781,69.336,59900.0
2014-10-09 09:30:00,75.0,75.45,74.8,75.27,14200.0,69.0689,69.4833,68.8848,69.3176,14200.0
2014-10-09 10:00:00,75.36,75.44,75.15,75.2,13100.0,69.4005,69.4741,69.2071,69.2531,13100.0
2014-10-09 10:30:00,75.17,75.4,75.09,75.4,9000.0,69.2255,69.4373,69.1518,69.4373,9000.0
2014-10-09 11:00:00,75.35,75.71,75.25,75.47,9700.0,69.3913,69.7228,69.2992,69.5018,9700.0
2014-10-09 11:30:00,75.3,75.3,74.59,74.86,9600.0,69.3452,69.3452,68.6914,68.94,9600.0
2014-10-09 12:00:00,74.83,74.98,74.73,74.94,12400.0,68.9124,69.0505,68.8203,69.0137,12400.0
2014-10-09 12:30:00,74.95,75.04,74.85,74.94,6500.0,69.0229,69.1058,68.9308,69.0137,6500.0
2014-10-09 13:00:00,74.94,75.39,74.78,75.16,31100.0,69.0137,69.4281,68.8663,69.2163,31100.0
2014-10-09 13:30:00,75.26,75.26,74.86,75.08,6100.0,69.3084,69.3084,68.94,69.1426,6100.0
2014-10-09 14:00:00,75.0,75.04,74.84,74.94,3900.0,69.0689,69.1058,68.9216,69.0137,3900.0
2014-10-09 14:30:00,74.86,75.07,74.86,74.98,40300.0,68.94,69.1334,68.94,69.0505,40300.0
2014-10-09 15:00:00,75.04,75.06,74.78,74.8,9500.0,69.1058,69.1242,68.8663,68.8848,9500.0
2014-10-09 15:30:00,74.8,74.83,74.64,74.66,45000.0,68.8848,68.9124,68.7374,68.7558,45000.0
2014-10-10 09:30:00,74.27,75.37,74.03,75.29,23500.0,68.3967,69.4097,68.1756,69.336,23500.0
2014-10-10 10:00:00,75.25,75.3,74.67,74.67,26100.0,69.2992,69.3452,68.765,68.765,26100.0
2014-10-10 10:30:00,74.82,74.82,74.16,74.62,18100.0,68.9032,68.9032,68.2954,68.719,18100.0
2014-10-10 11:00:00,74.54,74.81,74.48,74.68,6500.0,68.6453,68.894,68.5901,68.7742,6500.0
2014-10-10 11:30:00,74.79,74.95,74.75,74.86,18000.0,68.8755,69.0229,68.8387,68.94,18000.0
2014-10-10 12:00:00,74.9,75.35,74.9,75.2,8900.0,68.9768,69.3913,68.9768,69.2531,8900.0
2014-10-10 12:30:00,75.15,75.39,74.93,75.3,19700.0,69.2071,69.4281,69.0045,69.3452,19700.0
2014-10-10 13:00:00,75.31,75.83,75.3,75.73,18400.0,69.3544,69.8333,69.3452,69.7412,18400.0
2014-10-10 13:30:00,75.73,75.9,75.53,75.77,11200.0,69.7412,69.8978,69.557,69.778,11200.0
2014-10-10 14:00:00,75.81,75.9,75.69,75.84,7700.0,69.8149,69.8978,69.7044,69.8425,7700.0
2014-10-10 14:30:00,75.83,75.97,75.74,75.81,12000.0,69.8333,69.9622,69.7504,69.8149,12000.0
2014-10-10 15:00:00,75.85,75.97,75.68,75.81,18600.0,69.8517,69.9622,69.6952,69.8149,18600.0
2014-10-10 15:30:00,75.83,75.97,75.55,75.59,62700.0,69.8333,69.9622,69.5754,69.6123,62700.0
2014-10-13 09:30:00,75.79,76.04,75.36,76.04,16200.0,69.7965,70.0267,69.4005,70.0267,16200.0
2014-10-13 10:00:00,76.04,76.67,76.02,76.34,22700.0,70.0267,70.6069,70.0083,70.303,22700.0
2014-10-13 10:30:00,76.34,76.68,76.28,76.65,18400.0,70.303,70.6161,70.2477,70.5885,18400.0
2014-10-13 11:00:00,76.64,77.24,76.64,76.94,27200.0,70.5792,71.1318,70.5792,70.8555,27200.0
2014-10-13 11:30:00,77.01,77.35,77.0,77.32,11100.0,70.92,71.2331,70.9108,71.2055,11100.0
2014-10-13 12:00:00,77.34,77.69,77.21,77.63,13700.0,71.2239,71.5462,71.1042,71.491,13700.0
2014-10-13 12:30:00,77.63,77.95,77.56,77.8,24000.0,71.491,71.7856,71.4265,71.6475,24000.0
2014-10-13 13:00:00,77.91,78.17,77.65,77.72,18100.0,71.7488,71.9882,71.5094,71.5738,18100.0
2014-10-13 13:30:00,77.73,77.73,77.25,77.29,24800.0,71.583,71.583,71.141,71.1778,24800.0
2014-10-13 14:00:00,77.29,77.52,77.27,77.47,9900.0,71.1778,71.3897,71.1594,71.3436,9900.0
2014-10-13 14:30:00,77.46,77.47,77.08,77.27,17900.0,71.3344,71.3436,70.9844,71.1594,17900.0
2014-10-13 15:00:00,77.12,77.26,77.01,77.04,15900.0,71.0213,71.1502,70.92,70.9476,15900.0
2014-10-13 15:30:00,77.1,77.34,76.92,77.3,62000.0,71.0029,71.2239,70.8371,71.187,62000.0
2014-10-14 09:30:00,78.11,78.3,76.94,78.16,17400.0,71.933,72.108,70.8555,71.979,17400.0
2014-10-14 10:00:00,78.09,79.03,78.09,78.91,57100.0,71.9146,72.7802,71.9146,72.6697,57100.0
2014-10-14 10:30:00,78.8,78.99,78.53,78.85,11000.0,72.5684,72.7434,72.3198,72.6145,11000.0
2014-10-14 11:00:00,78.83,79.71,78.74,79.46,32200.0,72.5961,73.4065,72.5132,73.1762,32200.0
2014-10-14 11:30:00,79.53,79.57,79.18,79.25,30500.0,73.2407,73.2775,72.9184,72.9828,30500.0
2014-10-14 12:00:00,79.25,79.58,79.16,79.31,13300.0,72.9828,73.2867,72.9,73.0381,13300.0
2014-10-14 12:30:00,79.21,79.75,79.19,79.49,13000.0,72.946,73.4433,72.9276,73.2039,13000.0
2014-10-14 13:00:00,79.48,79.82,79.36,79.63,188700.0,73.1947,73.5078,73.0841,73.3328,188700.0
2014-10-14 13:30:00,79.63,79.63,79.14,79.34,62300.0,73.3328,73.3328,72.8815,73.0657,62300.0
2014-10-14 14:00:00,79.33,79.42,79.04,79.42,24500.0,73.0565,73.1394,72.7894,73.1394,24500.0
2014-10-14 14:30:00,79.45,79.49,79.1,79.35,16600.0,73.167,73.2039,72.8447,73.0749,16600.0
2014-10-14 15:00:00,79.36,79.52,79.17,79.46,23400.0,73.0841,73.2315,72.9092,73.1762,23400.0
2014-10-14 15:30:00,79.46,79.98,79.4,79.62,56900.0,73.1762,73.6551,73.121,73.3236,56900.0
2014-10-15 09:30:00,79.0,79.46,78.41,79.05,23500.0,72.7526,73.1762,72.2093,72.7987,23500.0
2014-10-15 10:00:00,79.16,79.34,78.82,79.14,31900.0,72.9,73.0657,72.5868,72.8815,31900.0
2014-10-15 10:30:00,78.95,79.12,78.54,78.59,8200.0,72.7066,72.8631,72.329,72.375,8200.0
2014-10-15 11:00:00,78.58,78.82,78.19,78.29,12900.0,72.3658,72.5868,72.0067,72.0988,12900.0
2014-10-15 11:30:00,78.3,78.35,77.65,77.9,10500.0,72.108,72.154,71.5094,71.7396,10500.0
2014-10-15 12:00:00,77.69,77.82,77.43,77.65,6700.0,71.5462,71.6659,71.3068,71.5094,6700.0
2014-10-15 12:30:00,77.67,77.87,77.41,77.48,8600.0,71.5278,71.712,71.2883,71.3528,8600.0
2014-10-15 13:00:00,77.61,77.89,77.43,77.49,10600.0,71.4725,71.7304,71.3068,71.362,10600.0
2014-10-15 13:30:00,77.57,77.86,77.41,77.52,21500.0,71.4357,71.7028,71.2883,71.3897,21500.0
2014-10-15 14:00:00,77.5,77.5,77.13,77.29,16400.0,71.3712,71.3712,71.0305,71.1778,16400.0
2014-10-15 14:30:00,77.46,77.64,77.23,77.44,15600.0,71.3344,71.5002,71.1226,71.316,15600.0
2014-10-15 15:00:00,77.5,77.7,77.23,77.7,23400.0,71.3712,71.5554,71.1226,71.5554,23400.0
2014-10-15 15:30:00,77.7,78.46,77.54,78.01,66800.0,71.5554,72.2553,71.4081,71.8409,66800.0
2014-10-16 09:30:00,77.31,77.81,76.82,77.2,21800.0,71.1963,71.6567,70.745,71.095,21800.0
2014-10-16 10:00:00,77.3,78.25,77.25,77.97,15900.0,71.187,72.0619,71.141,71.8041,15900.0
2014-10-16 10:30:00,78.01,78.28,77.62,77.71,16200.0,71.8409,72.0895,71.4817,71.5646,16200.0
2014-10-16 11:00:00,77.62,77.72,77.18,77.33,16200.0,71.4817,71.5738,71.0765,71.2147,16200.0
2014-10-16 11:30:00,77.3,77.34,76.72,77.08,23000.0,71.187,71.2239,70.6529,70.9844,23000.0
2014-10-16 12:00:00,77.01,77.55,76.94,77.42,18000.0,70.92,71.4173,70.8555,71.2976,18000.0
2014-10-16 12:30:00,77.4,77.65,77.16,77.48,21700.0,71.2791,71.5094,71.0581,71.3528,21700.0
2014-10-16 13:00:00,77.55,78.35,77.49,78.13,16700.0,71.4173,72.154,71.362,71.9514,16700.0
2014-10-16 13:30:00,78.27,78.61,78.27,78.58,15700.0,72.0803,72.3935,72.0803,72.3658,15700.0
2014-10-16 14:00:00,78.56,78.59,78.24,78.59,14100.0,72.3474,72.375,72.0527,72.375,14100.0
2014-10-16 14:30:00,78.5,78.94,78.38,78.94,13100.0,72.2922,72.6974,72.1816,72.6974,13100.0
2014-10-16 15:00:00,78.86,79.11,78.59,78.84,17500.0,72.6237,72.8539,72.375,72.6053,17500.0
2014-10-16 15:30:00,78.92,79.14,78.55,78.67,33900.0,72.6789,72.8815,72.3382,72.4487,33900.0
2014-10-17 09:30:00,79.72,79.74,78.23,78.54,20200.0,73.4157,73.4341,72.0435,72.329,20200.0
2014-10-17 10:00:00,78.47,78.86,77.66,77.69,27400.0,72.2645,72.6237,71.5186,71.5462,27400.0
2014-10-17 10:30:00,77.81,77.9,76.91,77.09,14900.0,71.6567,71.7396,70.8279,70.9937,14900.0
2014-10-17 11:00:00,77.07,77.07,76.7,76.81,14900.0,70.9752,70.9752,70.6345,70.7358,14900.0
2014-10-17 11:30:00,76.8,77.15,76.7,76.7,20600.0,70.7266,71.0489,70.6345,70.6345,20600.0
2014-10-17 12:00:00,76.7,76.78,76.24,76.27,13400.0,70.6345,70.7082,70.2109,70.2385,13400.0
2014-10-17 12:30:00,76.31,76.44,75.83,75.88,16900.0,70.2753,70.3951,69.8333,69.8793,16900.0
2014-10-17 13:00:00,75.85,76.01,75.77,75.98,12700.0,69.8517,69.9991,69.778,69.9714,12700.0
2014-10-17 13:30:00,75.87,75.98,75.41,75.49,19300.0,69.8701,69.9714,69.4465,69.5202,19300.0
2014-10-17 14:00:00,75.53,75.53,75.06,75.2,15200.0,69.557,69.557,69.1242,69.2531,15200.0
2014-10-17 14:30:00,75.28,75.72,75.25,75.69,16600.0,69.3268,69.732,69.2992,69.7044,16600.0
2014-10-17 15:00:00,75.76,75.99,75.54,75.99,12500.0,69.7688,69.9806,69.5662,69.9806,12500.0
2014-10-17 15:30:00,75.88,76.2,75.81,75.98,36200.0,69.8793,70.174,69.8149,69.9714,36200.0
2014-10-20 09:30:00,75.64,76.5,75.64,76.29,10900.0,69.6583,70.4503,69.6583,70.2569,10900.0
2014-10-20 10:00:00,76.3,76.35,75.8,76.22,7700.0,70.2661,70.3122,69.8057,70.1925,7700.0
2014-10-20 10:30:00,76.32,76.47,76.09,76.1,10000.0,70.2845,70.4227,70.0727,70.0819,10000.0
2014-10-20 11:00:00,76.09,76.25,76.01,76.05,7000.0,70.0727,70.2201,69.9991,70.0359,7000.0
2014-10-20 11:30:00,76.07,76.18,76.03,76.14,10500.0,70.0543,70.1556,70.0175,70.1188,10500.0
2014-10-20 12:00:00,76.17,76.17,75.85,75.85,10000.0,70.1464,70.1464,69.8517,69.8517,10000.0
2014-10-20 12:30:00,75.8,75.84,75.42,75.43,9600.0,69.8057,69.8425,69.4557,69.4649,9600.0
2014-10-20 13:00:00,75.45,75.82,75.39,75.77,7700.0,69.4833,69.8241,69.4281,69.778,7700.0
2014-10-20 13:30:00,75.78,75.78,75.61,75.7,4200.0,69.7873,69.7873,69.6307,69.7136,4200.0
2014-10-20 14:00:00,75.78,75.86,75.66,75.86,11700.0,69.7873,69.8609,69.6767,69.8609,11700.0
2014-10-20 14:30:00,75.85,76.03,75.84,75.92,6000.0,69.8517,70.0175,69.8425,69.9162,6000.0
2014-10-20 15:00:00,76.04,76.38,76.0,76.38,8600.0,70.0267,70.3398,69.9899,70.3398,8600.0
2014-10-20 15:30:00,76.48,76.74,76.24,76.72,43500.0,70.4319,70.6713,70.2109,70.6529,43500.0
2014-10-21 09:30:00,77.16,77.16,76.26,76.49,5000.0,71.0581,71.0581,70.2293,70.4411,5000.0
2014-10-21 10:00:00,76.48,77.16,76.45,77.13,8500.0,70.4319,71.0581,70.4043,71.0305,8500.0
2014-10-21 10:30:00,77.25,77.77,77.25,77.61,14300.0,71.141,71.6199,71.141,71.4725,14300.0
2014-10-21 11:00:00,77.5,77.69,76.93,77.13,8200.0,71.3712,71.5462,70.8463,71.0305,8200.0
2014-10-21 11:30:00,77.12,77.17,76.79,76.9,6400.0,71.0213,71.0673,70.7174,70.8187,6400.0
2014-10-21 12:00:00,76.87,77.04,76.81,77.0,4600.0,70.7911,70.9476,70.7358,70.9108,4600.0
2014-10-21 12:30:00,76.98,77.04,76.52,76.67,21500.0,70.8924,70.9476,70.4687,70.6069,21500.0
2014-10-21 13:00:00,76.61,76.94,76.61,76.94,5300.0,70.5516,70.8555,70.5516,70.8555,5300.0
2014-10-21 13:30:00,76.94,76.98,76.64,76.78,24700.0,70.8555,70.8924,70.5792,70.7082,24700.0
2014-10-21 14:00:00,76.85,76.85,76.61,76.78,6400.0,70.7726,70.7726,70.5516,70.7082,6400.0
2014-10-21 14:30:00,76.78,76.8,76.49,76.57,25700.0,70.7082,70.7266,70.4411,70.5148,25700.0
2014-10-21 15:00:00,76.56,76.87,76.41,76.84,10500.0,70.5056,70.7911,70.3674,70.7634,10500.0
2014-10-21 15:30:00,76.85,76.89,76.58,76.8,26300.0,70.7726,70.8095,70.524,70.7266,26300.0
2014-10-22 09:30:00,77.01,77.68,76.72,77.67,8600.0,70.92,71.537,70.6529,71.5278,8600.0
2014-10-22 10:00:00,77.52,77.59,77.17,77.59,7700.0,71.3897,71.4541,71.0673,71.4541,7700.0
2014-10-22 10:30:00,77.51,77.87,77.46,77.46,11900.0,71.3804,71.712,71.3344,71.3344,11900.0
2014-10-22 11:00:00,77.52,78.11,77.41,77.94,14600.0,71.3897,71.933,71.2883,71.7764,14600.0
2014-10-22 11:30:00,77.89,77.9,77.57,77.7,7400.0,71.7304,71.7396,71.4357,71.5554,7400.0
2014-10-22 12:00:00,77.71,77.78,77.23,77.28,10300.0,71.5646,71.6291,71.1226,71.1686,10300.0
2014-10-22 12:30:00,77.38,77.38,76.8,76.95,15000.0,71.2607,71.2607,70.7266,70.8647,15000.0
2014-10-22 13:00:00,77.05,77.12,76.46,76.72,13600.0,70.9568,71.0213,70.4135,70.6529,13600.0
2014-10-22 13:30:00,76.72,76.95,76.56,76.68,12000.0,70.6529,70.8647,70.5056,70.6161,12000.0
2014-10-22 14:00:00,76.63,76.99,76.63,76.85,6800.0,70.57,70.9016,70.57,70.7726,6800.0
2014-10-22 14:30:00,76.84,77.2,76.75,77.2,11000.0,70.7634,71.095,70.6805,71.095,11000.0
2014-10-22 15:00:00,77.26,77.3,76.97,77.06,47500.0,71.1502,71.187,70.8831,70.966,47500.0
2014-10-22 15:30:00,77.11,77.11,76.48,76.65,31800.0,71.0121,71.0121,70.4319,70.5885,31800.0
2014-10-23 09:30:00,77.48,77.48,76.52,76.83,6800.0,71.3528,71.3528,70.4687,70.7542,6800.0
2014-10-23 10:00:00,76.95,77.73,76.81,77.38,40400.0,70.8647,71.583,70.7358,71.2607,40400.0
2014-10-23 10:30:00,77.37,77.92,77.21,77.92,16700.0,71.2515,71.758,71.1042,71.758,16700.0
2014-10-23 11:00:00,78.0,78.25,77.8,77.87,10200.0,71.8317,72.0619,71.6475,71.712,10200.0
2014-10-23 11:30:00,77.87,78.0,77.62,77.76,12900.0,71.712,71.8317,71.4817,71.6107,12900.0
2014-10-23 12:00:00,77.76,77.76,77.45,77.68,5400.0,71.6107,71.6107,71.3252,71.537,5400.0
2014-10-23 12:30:00,77.59,77.76,77.48,77.52,5300.0,71.4541,71.6107,71.3528,71.3897,5300.0
2014-10-23 13:00:00,77.57,77.86,77.54,77.68,16900.0,71.4357,71.7028,71.4081,71.537,16900.0
2014-10-23 13:30:00,77.68,78.4,77.62,78.11,22300.0,71.537,72.2001,71.4817,71.933,22300.0
2014-10-23 14:00:00,78.16,78.75,78.16,78.57,15700.0,71.979,72.5224,71.979,72.3566,15700.0
2014-10-23 14:30:00,78.41,78.88,78.41,78.63,23100.0,72.2093,72.6421,72.2093,72.4119,23100.0
2014-10-23 15:00:00,78.56,78.56,77.78,77.89,20700.0,72.3474,72.3474,71.6291,71.7304,20700.0
2014-10-23 15:30:00,77.99,78.07,77.74,77.98,37700.0,71.8225,71.8962,71.5923,71.8133,37700.0
2014-10-24 09:30:00,78.21,78.79,77.58,78.28,7700.0,72.0251,72.5592,71.4449,72.0895,7700.0
2014-10-24 10:00:00,78.15,78.18,77.76,77.9,11600.0,71.9698,71.9975,71.6107,71.7396,11600.0
2014-10-24 10:30:00,77.9,78.58,77.8,77.9,22100.0,71.7396,72.3658,71.6475,71.7396,22100.0
2014-10-24 11:00:00,77.88,77.92,77.51,77.51,3600.0,71.7212,71.758,71.3804,71.3804,3600.0
2014-10-24 11:30:00,77.5,77.58,77.35,77.44,4900.0,71.3712,71.4449,71.2331,71.316,4900.0
2014-10-24 12:00:00,77.4,77.55,77.4,77.4,2700.0,71.2791,71.4173,71.2791,71.2791,2700.0
2014-10-24 12:30:00,77.49,77.51,77.25,77.25,3600.0,71.362,71.3804,71.141,71.141,3600.0
2014-10-24 13:00:00,77.25,77.45,77.23,77.27,3500.0,71.141,71.3252,71.1226,71.1594,3500.0
2014-10-24 13:30:00,77.28,77.46,77.28,77.37,2000.0,71.1686,71.3344,71.1686,71.2515,2000.0
2014-10-24 14:00:00,77.36,77.47,77.29,77.43,5600.0,71.2423,71.3436,71.1778,71.3068,5600.0
2014-10-24 14:30:00,77.48,77.48,77.31,77.41,6600.0,71.3528,71.3528,71.1963,71.2883,6600.0
2014-10-24 15:00:00,77.45,77.94,77.45,77.83,10300.0,71.3252,71.7764,71.3252,71.6751,10300.0
2014-10-24 15:30:00,77.93,78.13,77.71,77.79,22300.0,71.7672,71.9514,71.5646,71.6383,22300.0
2014-10-27 09:30:00,77.48,77.93,77.48,77.83,3600.0,71.3528,71.7672,71.3528,71.6751,3600.0
2014-10-27 10:00:00,77.86,77.97,77.6,77.84,5400.0,71.7028,71.8041,71.4633,71.6843,5400.0
2014-10-27 10:30:00,77.84,77.85,77.38,77.82,8000.0,71.6843,71.6936,71.2607,71.6659,8000.0
2014-10-27 11:00:00,77.76,77.92,77.53,77.75,5800.0,71.6107,71.758,71.3989,71.6015,5800.0
2014-10-27 11:30:00,77.79,77.81,77.24,77.3,5500.0,71.6383,71.6567,71.1318,71.187,5500.0
2014-10-27 12:00:00,77.3,77.41,77.19,77.3,19900.0,71.187,71.2883,71.0857,71.187,19900.0
2014-10-27 12:30:00,77.33,77.43,77.17,77.4,12000.0,71.2147,71.3068,71.0673,71.2791,12000.0
2014-10-27 13:00:00,77.39,77.7,77.38,77.43,2800.0,71.2699,71.5554,71.2607,71.3068,2800.0
2014-10-27 13:30:00,77.43,77.49,77.32,77.42,5100.0,71.3068,71.362,71.2055,71.2976,5100.0
2014-10-27 14:00:00,77.62,77.75,77.55,77.69,6200.0,71.4817,71.6015,71.4173,71.5462,6200.0
2014-10-27 14:30:00,77.71,77.82,77.58,77.58,5200.0,71.5646,71.6659,71.4449,71.4449,5200.0
2014-10-27 15:00:00,77.65,77.88,77.59,77.88,8400.0,71.5094,71.7212,71.4541,71.7212,8400.0
2014-10-27 15:30:00,77.79,77.98,77.71,77.75,38100.0,71.6383,71.8133,71.5646,71.6015,38100.0
2014-10-28 09:30:00,77.85,78.25,77.82,78.0,6600.0,71.6936,72.0619,71.6659,71.8317,6600.0
2014-10-28 10:00:00,78.01,78.27,77.96,78.07,10300.0,71.8409,72.0803,71.7949,71.8962,10300.0
2014-10-28 10:30:00,78.11,78.18,78.0,78.08,10700.0,71.933,71.9975,71.8317,71.9054,10700.0
2014-10-28 11:00:00,78.1,78.38,78.06,78.29,10300.0,71.9238,72.1816,71.8869,72.0988,10300.0
2014-10-28 11:30:00,78.31,78.4,78.16,78.29,10500.0,72.1172,72.2001,71.979,72.0988,10500.0
2014-10-28 12:00:00,78.28,78.41,77.99,78.26,14500.0,72.0895,72.2093,71.8225,72.0711,14500.0
2014-10-28 12:30:00,78.26,78.38,78.12,78.27,19400.0,72.0711,72.1816,71.9422,72.0803,19400.0
2014-10-28 13:00:00,78.33,78.82,78.31,78.81,11000.0,72.1356,72.5868,72.1172,72.5776,11000.0
2014-10-28 13:30:00,78.77,79.15,78.73,79.13,10600.0,72.5408,72.8907,72.504,72.8723,10600.0
2014-10-28 14:00:00,79.06,79.24,78.97,79.0,16000.0,72.8079,72.9736,72.725,72.7526,16000.0
2014-10-28 14:30:00,79.0,79.03,78.93,79.0,13300.0,72.7526,72.7802,72.6881,72.7526,13300.0
2014-10-28 15:00:00,79.0,80.06,79.0,80.06,15100.0,72.7526,73.7288,72.7526,73.7288,15100.0
2014-10-28 15:30:00,80.06,80.28,79.81,80.05,39800.0,73.7288,73.9314,73.4986,73.7196,39800.0
2014-10-29 09:30:00,80.55,80.98,80.11,80.73,11300.0,74.18,74.576,73.7748,74.3458,11300.0
2014-10-29 10:00:00,80.81,80.89,80.58,80.89,11400.0,74.4195,74.4931,74.2077,74.4931,11400.0
2014-10-29 10:30:00,80.91,81.09,80.61,80.76,6800.0,74.5116,74.6773,74.2353,74.3734,6800.0
2014-10-29 11:00:00,80.77,81.16,80.58,81.05,12400.0,74.3826,74.7418,74.2077,74.6405,12400.0
2014-10-29 11:30:00,81.15,81.22,80.44,80.57,14900.0,74.7326,74.7971,74.0787,74.1985,14900.0
2014-10-29 12:00:00,80.45,80.45,80.1,80.1,3700.0,74.0879,74.0879,73.7656,73.7656,3700.0
2014-10-29 12:30:00,80.03,80.21,79.89,79.9,2600.0,73.7012,73.8669,73.5722,73.5814,2600.0
2014-10-29 13:00:00,80.06,80.26,79.82,79.83,18000.0,73.7288,73.913,73.5078,73.517,18000.0
2014-10-29 13:30:00,79.94,79.99,79.75,79.96,6400.0,73.6183,73.6643,73.4433,73.6367,6400.0
2014-10-29 14:00:00,79.9,80.02,79.56,80.02,5900.0,73.5814,73.6919,73.2683,73.6919,5900.0
2014-10-29 14:30:00,80.03,80.17,79.97,80.13,4400.0,73.7012,73.8301,73.6459,73.7932,4400.0
2014-10-29 15:00:00,80.16,80.35,79.94,80.35,7700.0,73.8209,73.9959,73.6183,73.9959,7700.0
2014-10-29 15:30:00,80.4,80.63,80.35,80.53,17400.0,74.0419,74.2537,73.9959,74.1616,17400.0
2014-10-30 09:30:00,79.83,80.95,79.83,80.12,20100.0,73.6984,74.7323,73.6984,73.9661,20100.0
2014-10-30 10:00:00,80.23,80.29,79.96,80.23,25500.0,74.0676,74.123,73.8184,74.0676,25500.0
2014-10-30 10:30:00,80.23,80.25,79.81,79.96,3600.0,74.0676,74.0861,73.6799,73.8184,3600.0
2014-10-30 11:00:00,79.96,80.23,79.81,80.12,15100.0,73.8184,74.0676,73.6799,73.9661,15100.0
2014-10-30 11:30:00,80.13,80.43,79.94,80.24,18300.0,73.9753,74.2523,73.7999,74.0769,18300.0
2014-10-30 12:00:00,80.3,80.54,80.1,80.44,11000.0,74.1323,74.3538,73.9476,74.2615,11000.0
2014-10-30 12:30:00,80.55,80.83,80.46,80.67,9200.0,74.3631,74.6216,74.28,74.4738,9200.0
2014-10-30 13:00:00,80.65,80.92,80.45,80.75,6500.0,74.4554,74.7046,74.2707,74.5477,6500.0
2014-10-30 13:30:00,80.76,81.13,80.69,81.13,11100.0,74.5569,74.8985,74.4923,74.8985,11100.0
2014-10-30 14:00:00,81.05,81.48,81.05,81.32,4900.0,74.8247,75.2216,74.8247,75.0739,4900.0
2014-10-30 14:30:00,81.34,81.4,80.8,80.85,6800.0,75.0924,75.1478,74.5939,74.64,6800.0
2014-10-30 15:00:00,80.85,81.12,80.8,80.8,5100.0,74.64,74.8893,74.5939,74.5939,5100.0
2014-10-30 15:30:00,80.77,81.13,80.75,81.09,25600.0,74.5662,74.8985,74.5477,74.8616,25600.0
2014-10-31 09:30:00,82.19,82.43,81.54,82.03,25100.0,75.8771,76.0987,75.277,75.7294,25100.0
2014-10-31 10:00:00,81.98,82.4,81.92,82.4,8100.0,75.6832,76.071,75.6278,76.071,8100.0
2014-10-31 10:30:00,82.29,82.44,81.96,82.09,22300.0,75.9694,76.1079,75.6648,75.7848,22300.0
2014-10-31 11:00:00,82.09,82.35,82.01,82.34,9100.0,75.7848,76.0248,75.7109,76.0156,9100.0
2014-10-31 11:30:00,82.34,82.34,81.9,81.96,7000.0,76.0156,76.0156,75.6094,75.6648,7000.0
2014-10-31 12:00:00,81.88,81.88,81.56,81.58,5100.0,75.5909,75.5909,75.2955,75.3139,5100.0
2014-10-31 12:30:00,81.64,81.87,81.56,81.77,5800.0,75.3693,75.5817,75.2955,75.4894,5800.0
2014-10-31 13:00:00,81.84,81.93,81.68,81.68,8900.0,75.554,75.6371,75.4063,75.4063,8900.0
2014-10-31 13:30:00,81.76,81.85,81.68,81.7,4500.0,75.4801,75.5632,75.4063,75.4247,4500.0
2014-10-31 14:00:00,81.75,82.24,81.75,82.11,5700.0,75.4709,75.9233,75.4709,75.8032,5700.0
2014-10-31 14:30:00,82.04,82.14,81.48,81.66,10700.0,75.7386,75.8309,75.2216,75.3878,10700.0
2014-10-31 15:00:00,81.65,81.85,81.63,81.72,9600.0,75.3786,75.5632,75.3601,75.4432,9600.0
2014-10-31 15:30:00,81.78,81.94,81.72,81.91,21000.0,75.4986,75.6463,75.4432,75.6186,21000.0
2014-11-03 09:30:00,81.87,81.89,81.3,81.89,4900.0,75.5817,75.6001,75.0555,75.6001,4900.0
2014-11-03 10:00:00,81.89,81.89,81.33,81.64,4700.0,75.6001,75.6001,75.0831,75.3693,4700.0
2014-11-03 10:30:00,81.64,81.65,80.93,81.33,12400.0,75.3693,75.3786,74.7139,75.0831,12400.0
2014-11-03 11:00:00,81.4,81.75,81.3,81.42,11900.0,75.1478,75.4709,75.0555,75.1662,11900.0
2014-11-03 11:30:00,81.46,81.56,81.3,81.47,10800.0,75.2032,75.2955,75.0555,75.2124,10800.0
2014-11-03 12:00:00,81.39,81.43,81.08,81.17,3700.0,75.1385,75.1755,74.8524,74.9354,3700.0
2014-11-03 12:30:00,81.24,81.25,81.1,81.15,5200.0,75.0001,75.0093,74.8708,74.917,5200.0
2014-11-03 13:00:00,81.1,81.1,80.98,80.99,2800.0,74.8708,74.8708,74.76,74.7693,2800.0
2014-11-03 13:30:00,81.03,81.05,80.9,81.01,3800.0,74.8062,74.8247,74.6862,74.7877,3800.0
2014-11-03 14:00:00,80.99,81.01,80.81,81.01,8200.0,74.7693,74.7877,74.6031,74.7877,8200.0
2014-11-03 14:30:00,81.0,81.0,80.61,80.65,8900.0,74.7785,74.7785,74.4185,74.4554,8900.0
2014-11-03 15:00:00,80.7,80.77,80.59,80.6,10600.0,74.5015,74.5662,74.4,74.4092,10600.0
2014-11-03 15:30:00,80.6,80.82,80.51,80.81,25400.0,74.4092,74.6123,74.3261,74.6031,25400.0
2014-11-04 09:30:00,80.71,81.3,80.26,81.19,13800.0,74.5108,75.0555,74.0953,74.9539,13800.0
2014-11-04 10:00:00,81.32,81.8,81.32,81.75,8300.0,75.0739,75.517,75.0739,75.4709,8300.0
2014-11-04 10:30:00,81.76,81.87,81.29,81.39,37800.0,75.4801,75.5817,75.0462,75.1385,37800.0
2014-11-04 11:00:00,81.31,81.41,80.91,81.23,4400.0,75.0647,75.157,74.6954,74.9908,4400.0
2014-11-04 11:30:00,81.25,81.45,81.08,81.08,21100.0,75.0093,75.1939,74.8524,74.8524,21100.0
2014-11-04 12:00:00,81.08,81.08,80.79,80.83,6300.0,74.8524,74.8524,74.5846,74.6216,6300.0
2014-11-04 12:30:00,80.81,80.92,80.64,80.66,13200.0,74.6031,74.7046,74.4461,74.4646,13200.0
2014-11-04 13:00:00,80.66,80.66,80.35,80.5,4300.0,74.4646,74.4646,74.1784,74.3169,4300.0
2014-11-04 13:30:00,80.44,80.89,80.3,80.89,8600.0,74.2615,74.6769,74.1323,74.6769,8600.0
2014-11-04 14:00:00,81.01,81.14,80.93,81.07,1800.0,74.7877,74.9077,74.7139,74.8431,1800.0
2014-11-04 14:30:00,81.06,81.23,80.99,81.18,11100.0,74.8339,74.9908,74.7693,74.9447,11100.0
2014-11-04 15:00:00,81.13,81.13,80.86,81.06,14700.0,74.8985,74.8985,74.6492,74.8339,14700.0
2014-11-04 15:30:00,81.08,81.23,80.85,81.2,21900.0,74.8524,74.9908,74.64,74.9631,21900.0
2014-11-05 09:30:00,81.59,82.41,81.06,81.59,25600.0,75.3232,76.0802,74.8339,75.3232,25600.0
2014-11-05 10:00:00,81.47,82.1,81.47,81.83,19300.0,75.2124,75.794,75.2124,75.5447,19300.0
2014-11-05 10:30:00,81.74,81.74,81.15,81.32,10800.0,75.4617,75.4617,74.917,75.0739,10800.0
2014-11-05 11:00:00,81.43,81.54,81.32,81.48,8800.0,75.1755,75.277,75.0739,75.2216,8800.0
2014-11-05 11:30:00,81.51,81.51,81.24,81.4,4700.0,75.2493,75.2493,75.0001,75.1478,4700.0
2014-11-05 12:00:00,81.39,81.5,81.36,81.38,3000.0,75.1385,75.2401,75.1108,75.1293,3000.0
2014-11-05 12:30:00,81.4,81.44,81.3,81.3,8800.0,75.1478,75.1847,75.0555,75.0555,8800.0
2014-11-05 13:00:00,81.33,81.4,81.2,81.23,3900.0,75.0831,75.1478,74.9631,74.9908,3900.0
2014-11-05 13:30:00,81.17,81.29,80.95,81.28,10000.0,74.9354,75.0462,74.7323,75.037,10000.0
2014-11-05 14:00:00,81.26,81.48,81.26,81.37,6200.0,75.0185,75.2216,75.0185,75.1201,6200.0
2014-11-05 14:30:00,81.32,81.4,81.23,81.36,9900.0,75.0739,75.1478,74.9908,75.1108,9900.0
2014-11-05 15:00:00,81.38,81.43,81.3,81.38,7200.0,75.1293,75.1755,75.0555,75.1293,7200.0
2014-11-05 15:30:00,81.37,81.61,81.32,81.46,19700.0,75.1201,75.3416,75.0739,75.2032,19700.0
2014-11-06 09:30:00,81.64,82.22,81.52,82.0,22300.0,75.3693,75.9048,75.2586,75.7017,22300.0
2014-11-06 10:00:00,82.08,82.09,81.86,82.08,10500.0,75.7755,75.7848,75.5724,75.7755,10500.0
2014-11-06 10:30:00,82.0,82.11,81.93,82.05,8400.0,75.7017,75.8032,75.6371,75.7478,8400.0
2014-11-06 11:00:00,82.02,82.21,81.83,81.91,14800.0,75.7202,75.8956,75.5447,75.6186,14800.0
2014-11-06 11:30:00,82.02,82.1,81.73,81.83,5500.0,75.7202,75.794,75.4524,75.5447,5500.0
2014-11-06 12:00:00,81.69,81.74,81.55,81.56,4100.0,75.4155,75.4617,75.2863,75.2955,4100.0
2014-11-06 12:30:00,81.56,81.93,81.33,81.81,6800.0,75.2955,75.6371,75.0831,75.5263,6800.0
2014-11-06 13:00:00,81.76,81.83,81.61,81.71,5000.0,75.4801,75.5447,75.3416,75.434,5000.0
2014-11-06 13:30:00,81.67,81.67,81.27,81.57,36900.0,75.397,75.397,75.0278,75.3047,36900.0
2014-11-06 14:00:00,81.57,82.08,81.55,81.95,12300.0,75.3047,75.7755,75.2863,75.6555,12300.0
2014-11-06 14:30:00,81.95,82.06,81.88,82.03,11700.0,75.6555,75.7571,75.5909,75.7294,11700.0
2014-11-06 15:00:00,81.99,82.53,81.93,82.52,18700.0,75.6925,76.191,75.6371,76.1817,18700.0
2014-11-06 15:30:00,82.51,82.8,82.47,82.74,24500.0,76.1725,76.4402,76.1356,76.3848,24500.0
2014-11-07 09:30:00,82.88,82.88,81.99,82.75,19000.0,76.5141,76.5141,75.6925,76.3941,19000.0
2014-11-07 10:00:00,82.45,82.95,82.44,82.73,19600.0,76.1171,76.5787,76.1079,76.3756,19600.0
2014-11-07 10:30:00,82.72,83.37,82.72,83.37,4200.0,76.3664,76.9665,76.3664,76.9665,4200.0
2014-11-07 11:00:00,83.27,83.35,83.05,83.23,12300.0,76.8741,76.948,76.671,76.8372,12300.0
2014-11-07 11:30:00,83.33,83.39,83.21,83.35,3500.0,76.9295,76.9849,76.8187,76.948,3500.0
2014-11-07 12:00:00,83.33,83.33,83.04,83.04,2900.0,76.9295,76.9295,76.6618,76.6618,2900.0
2014-11-07 12:30:00,83.04,83.28,82.71,83.15,33000.0,76.6618,76.8834,76.3572,76.7634,33000.0
2014-11-07 13:00:00,83.17,83.17,83.0,83.08,700.0,76.7818,76.7818,76.6249,76.6987,700.0
2014-11-07 13:30:00,83.06,83.06,82.85,82.88,1000.0,76.6803,76.6803,76.4864,76.5141,1000.0
2014-11-07 14:00:00,82.96,83.0,82.8,82.86,4200.0,76.588,76.6249,76.4402,76.4956,4200.0
2014-11-07 14:30:00,82.86,83.06,82.79,83.04,3700.0,76.4956,76.6803,76.431,76.6618,3700.0
2014-11-07 15:00:00,83.1,83.38,83.03,83.03,5400.0,76.7172,76.9757,76.6526,76.6526,5400.0
2014-11-07 15:30:00,83.05,83.57,83.05,83.52,16400.0,76.671,77.1511,76.671,77.1049,16400.0
2014-11-10 09:30:00,83.66,83.77,83.23,83.63,5200.0,77.2342,77.3357,76.8372,77.2065,5200.0
2014-11-10 10:00:00,83.82,84.5,83.74,84.44,20400.0,77.3819,78.0097,77.308,77.9543,20400.0
2014-11-10 10:30:00,84.46,84.54,83.96,83.97,9400.0,77.9727,78.0466,77.5111,77.5204,9400.0
2014-11-10 11:00:00,84.02,84.07,83.57,83.72,13300.0,77.5665,77.6127,77.1511,77.2896,13300.0
2014-11-10 11:30:00,83.67,83.78,83.37,83.39,14700.0,77.2434,77.345,76.9665,76.9849,14700.0
2014-11-10 12:00:00,83.42,83.63,83.32,83.45,13800.0,77.0126,77.2065,76.9203,77.0403,13800.0
2014-11-10 12:30:00,83.54,83.65,83.46,83.59,2200.0,77.1234,77.225,77.0495,77.1696,2200.0
2014-11-10 13:00:00,83.54,83.8,83.54,83.77,4800.0,77.1234,77.3634,77.1234,77.3357,4800.0
2014-11-10 13:30:00,83.73,83.85,83.7,83.7,3800.0,77.2988,77.4096,77.2711,77.2711,3800.0
2014-11-10 14:00:00,83.81,83.93,83.74,83.82,9500.0,77.3727,77.4834,77.308,77.3819,9500.0
2014-11-10 14:30:00,83.88,83.98,83.81,83.92,3300.0,77.4373,77.5296,77.3727,77.4742,3300.0
2014-11-10 15:00:00,83.92,83.94,83.8,83.94,9200.0,77.4742,77.4927,77.3634,77.4927,9200.0
2014-11-10 15:30:00,83.93,83.99,83.82,83.98,26000.0,77.4834,77.5388,77.3819,77.5296,26000.0
2014-11-11 09:30:00,84.23,84.23,83.08,83.08,20800.0,77.7604,77.7604,76.6987,76.6987,20800.0
2014-11-11 10:00:00,83.24,83.99,83.2,83.94,6500.0,76.8464,77.5388,76.8095,77.4927,6500.0
2014-11-11 10:30:00,83.91,84.19,83.73,84.01,20700.0,77.465,77.7235,77.2988,77.5573,20700.0
2014-11-11 11:00:00,83.95,84.08,83.85,84.02,12500.0,77.5019,77.6219,77.4096,77.5665,12500.0
2014-11-11 11:30:00,84.02,84.21,83.91,84.2,7600.0,77.5665,77.7419,77.465,77.7327,7600.0
2014-11-11 12:00:00,84.08,84.2,84.01,84.1,3700.0,77.6219,77.7327,77.5573,77.6404,3700.0
2014-11-11 12:30:00,84.0,84.1,83.78,83.78,4500.0,77.5481,77.6404,77.345,77.345,4500.0
2014-11-11 13:00:00,83.8,83.8,83.38,83.48,3400.0,77.3634,77.3634,76.9757,77.068,3400.0
2014-11-11 13:30:00,83.52,83.78,83.41,83.72,13400.0,77.1049,77.345,77.0034,77.2896,13400.0
2014-11-11 14:00:00,83.64,83.74,83.47,83.56,6300.0,77.2157,77.308,77.0588,77.1419,6300.0
2014-11-11 14:30:00,83.48,83.53,83.39,83.45,3700.0,77.068,77.1142,76.9849,77.0403,3700.0
2014-11-11 15:00:00,83.5,83.68,83.4,83.52,10600.0,77.0865,77.2526,76.9942,77.1049,10600.0
2014-11-11 15:30:00,83.5,83.71,83.5,83.62,17700.0,77.0865,77.2803,77.0865,77.1973,17700.0
2014-11-12 09:30:00,83.45,83.97,83.16,83.56,2200.0,77.0403,77.5204,76.7726,77.1419,2200.0
2014-11-12 10:00:00,83.81,83.93,83.64,83.81,3700.0,77.3727,77.4834,77.2157,77.3727,3700.0
2014-11-12 10:30:00,83.85,83.85,83.39,83.63,26600.0,77.4096,77.4096,76.9849,77.2065,26600.0
2014-11-12 11:00:00,83.55,83.7,83.44,83.62,5100.0,77.1326,77.2711,77.0311,77.1973,5100.0
2014-11-12 11:30:00,83.53,83.64,83.49,83.51,3400.0,77.1142,77.2157,77.0772,77.0957,3400.0
2014-11-12 12:00:00,83.49,83.5,83.31,83.45,5300.0,77.0772,77.0865,76.9111,77.0403,5300.0
2014-11-12 12:30:00,83.46,83.5,83.41,83.47,2300.0,77.0495,77.0865,77.0034,77.0588,2300.0
2014-11-12 13:00:00,83.47,83.6,83.43,83.55,7300.0,77.0588,77.1788,77.0219,77.1326,7300.0
2014-11-12 13:30:00,83.56,83.57,83.45,83.51,7400.0,77.1419,77.1511,77.0403,77.0957,7400.0
2014-11-12 14:00:00,83.56,83.57,83.4,83.4,10800.0,77.1419,77.1511,76.9942,76.9942,10800.0
2014-11-12 14:30:00,83.4,83.44,83.32,83.32,1800.0,76.9942,77.0311,76.9203,76.9203,1800.0
2014-11-12 15:00:00,83.37,83.58,83.28,83.58,11200.0,76.9665,77.1603,76.8834,77.1603,11200.0
2014-11-12 15:30:00,83.61,83.82,83.52,83.62,35100.0,77.188,77.3819,77.1049,77.1973,35100.0
2014-11-13 09:30:00,83.91,83.91,83.62,83.78,5900.0,77.465,77.465,77.1973,77.345,5900.0
2014-11-13 10:00:00,83.79,83.85,83.76,83.85,4900.0,77.3542,77.4096,77.3265,77.4096,4900.0
2014-11-13 10:30:00,83.79,84.0,83.76,83.93,5900.0,77.3542,77.5481,77.3265,77.4834,5900.0
2014-11-13 11:00:00,83.93,83.93,83.81,83.93,2900.0,77.4834,77.4834,77.3727,77.4834,2900.0
2014-11-13 11:30:00,83.92,83.93,83.7,83.9,4300.0,77.4742,77.4834,77.2711,77.4558,4300.0
2014-11-13 12:00:00,83.83,83.92,83.69,83.85,3200.0,77.3911,77.4742,77.2619,77.4096,3200.0
2014-11-13 12:30:00,83.87,83.88,83.7,83.7,1700.0,77.4281,77.4373,77.2711,77.2711,1700.0
2014-11-13 13:00:00,83.79,83.8,83.62,83.63,1200.0,77.3542,77.3634,77.1973,77.2065,1200.0
2014-11-13 13:30:00,83.57,83.71,83.53,83.71,1100.0,77.1511,77.2803,77.1142,77.2803,1100.0
2014-11-13 14:00:00,83.7,83.78,83.58,83.78,4200.0,77.2711,77.345,77.1603,77.345,4200.0
2014-11-13 14:30:00,83.68,83.79,83.59,83.64,5000.0,77.2526,77.3542,77.1696,77.2157,5000.0
2014-11-13 15:00:00,83.69,83.81,83.58,83.62,4600.0,77.2619,77.3727,77.1603,77.1973,4600.0
2014-11-13 15:30:00,83.49,83.72,83.41,83.55,13200.0,77.0772,77.2896,77.0034,77.1326,13200.0
2014-11-14 09:30:00,83.4,83.52,82.77,83.11,19400.0,76.9942,77.1049,76.4125,76.7264,19400.0
2014-11-14 10:00:00,83.25,83.8,83.0,83.2,21500.0,76.8557,77.3634,76.6249,76.8095,21500.0
2014-11-14 10:30:00,82.94,83.3,82.94,83.19,4600.0,76.5695,76.9018,76.5695,76.8003,4600.0
2014-11-14 11:00:00,83.16,83.3,83.05,83.15,1500.0,76.7726,76.9018,76.671,76.7634,1500.0
2014-11-14 11:30:00,83.03,83.09,82.72,82.72,3600.0,76.6526,76.708,76.3664,76.3664,3600.0
2014-11-14 12:00:00,82.75,82.8,82.47,82.6,7500.0,76.3941,76.4402,76.1356,76.2556,7500.0
2014-11-14 12:30:00,82.61,82.8,82.58,82.64,2000.0,76.2648,76.4402,76.2371,76.2925,2000.0
2014-11-14 13:00:00,82.52,82.98,82.51,82.73,23100.0,76.1817,76.6064,76.1725,76.3756,23100.0
2014-11-14 13:30:00,82.72,82.85,82.67,82.67,1800.0,76.3664,76.4864,76.3202,76.3202,1800.0
2014-11-14 14:00:00,82.64,82.64,82.49,82.51,900.0,76.2925,76.2925,76.1541,76.1725,900.0
2014-11-14 14:30:00,82.61,82.65,82.48,82.59,5700.0,76.2648,76.3018,76.1448,76.2464,5700.0
2014-11-14 15:00:00,82.58,82.62,82.49,82.55,7200.0,76.2371,76.2741,76.1541,76.2094,7200.0
2014-11-14 15:30:00,82.54,82.59,82.42,82.47,13900.0,76.2002,76.2464,76.0894,76.1356,13900.0
2014-11-17 09:30:00,82.47,82.63,82.03,82.56,40400.0,76.1356,76.2833,75.7294,76.2187,40400.0
2014-11-17 10:00:00,82.41,82.6,82.01,82.01,23200.0,76.0802,76.2556,75.7109,75.7109,23200.0
2014-11-17 10:30:00,82.0,82.0,81.7,81.72,9400.0,75.7017,75.7017,75.4247,75.4432,9400.0
2014-11-17 11:00:00,81.99,82.05,81.52,81.55,8600.0,75.6925,75.7478,75.2586,75.2863,8600.0
2014-11-17 11:30:00,81.68,82.05,81.68,81.91,9000.0,75.4063,75.7478,75.4063,75.6186,9000.0
2014-11-17 12:00:00,81.82,81.93,81.82,81.93,3200.0,75.5355,75.6371,75.5355,75.6371,3200.0
2014-11-17 12:30:00,81.83,81.99,81.83,81.85,5600.0,75.5447,75.6925,75.5447,75.5632,5600.0
2014-11-17 13:00:00,81.85,81.92,81.77,81.88,12400.0,75.5632,75.6278,75.4894,75.5909,12400.0
2014-11-17 13:30:00,81.88,81.88,81.67,81.72,5800.0,75.5909,75.5909,75.397,75.4432,5800.0
2014-11-17 14:00:00,81.68,81.79,81.6,81.6,10800.0,75.4063,75.5078,75.3324,75.3324,10800.0
2014-11-17 14:30:00,81.63,81.63,81.51,81.6,29400.0,75.3601,75.3601,75.2493,75.3324,29400.0
2014-11-17 15:00:00,81.6,81.6,81.51,81.51,15600.0,75.3324,75.3324,75.2493,75.2493,15600.0
2014-11-17 15:30:00,81.54,81.54,81.3,81.3,54800.0,75.277,75.277,75.0555,75.0555,54800.0
2014-11-18 09:30:00,81.62,82.69,81.0,82.36,27500.0,75.3509,76.3387,74.7785,76.034,27500.0
2014-11-18 10:00:00,82.42,82.48,82.18,82.23,7300.0,76.0894,76.1448,75.8679,75.914,7300.0
2014-11-18 10:30:00,82.19,82.78,82.14,82.78,9000.0,75.8771,76.4218,75.8309,76.4218,9000.0
2014-11-18 11:00:00,82.78,82.83,82.56,82.56,3600.0,76.4218,76.4679,76.2187,76.2187,3600.0
2014-11-18 11:30:00,82.62,82.62,82.38,82.49,9000.0,76.2741,76.2741,76.0525,76.1541,9000.0
2014-11-18 12:00:00,82.48,82.56,82.45,82.53,1800.0,76.1448,76.2187,76.1171,76.191,1800.0
2014-11-18 12:30:00,82.56,82.57,82.5,82.51,2100.0,76.2187,76.2279,76.1633,76.1725,2100.0
2014-11-18 13:00:00,82.51,82.57,82.4,82.4,4000.0,76.1725,76.2279,76.071,76.071,4000.0
2014-11-18 13:30:00,82.38,82.44,82.25,82.4,6900.0,76.0525,76.1079,75.9325,76.071,6900.0
2014-11-18 14:00:00,82.41,82.44,82.22,82.26,1400.0,76.0802,76.1079,75.9048,75.9417,1400.0
2014-11-18 14:30:00,82.2,82.4,82.2,82.33,3600.0,75.8863,76.071,75.8863,76.0063,3600.0
2014-11-18 15:00:00,82.22,82.41,82.22,82.38,9500.0,75.9048,76.0802,75.9048,76.0525,9500.0
2014-11-18 15:30:00,82.36,82.47,82.2,82.25,24100.0,76.034,76.1356,75.8863,75.9325,24100.0
2014-11-19 09:30:00,82.05,82.71,81.46,82.11,20900.0,75.7478,76.3572,75.2032,75.8032,20900.0
2014-11-19 10:00:00,82.11,82.27,82.0,82.27,52600.0,75.8032,75.9509,75.7017,75.9509,52600.0
2014-11-19 10:30:00,82.26,82.28,81.88,82.21,8400.0,75.9417,75.9602,75.5909,75.8956,8400.0
2014-11-19 11:00:00,82.01,82.17,81.88,81.93,2300.0,75.7109,75.8586,75.5909,75.6371,2300.0
2014-11-19 11:30:00,81.95,82.68,81.92,82.68,8000.0,75.6555,76.3295,75.6278,76.3295,8000.0
2014-11-19 12:00:00,82.67,83.08,82.67,83.07,6900.0,76.3202,76.6987,76.3202,76.6895,6900.0
2014-11-19 12:30:00,83.08,83.26,82.72,83.25,21600.0,76.6987,76.8649,76.3664,76.8557,21600.0
2014-11-19 13:00:00,83.18,83.32,83.08,83.16,3600.0,76.7911,76.9203,76.6987,76.7726,3600.0
2014-11-19 13:30:00,83.16,83.35,83.1,83.19,18100.0,76.7726,76.948,76.7172,76.8003,18100.0
2014-11-19 14:00:00,83.12,83.21,83.06,83.19,5700.0,76.7357,76.8187,76.6803,76.8003,5700.0
2014-11-19 14:30:00,83.14,83.2,82.93,83.04,13300.0,76.7541,76.8095,76.5603,76.6618,13300.0
2014-11-19 15:00:00,83.05,83.51,83.03,83.38,19300.0,76.671,77.0957,76.6526,76.9757,19300.0
2014-11-19 15:30:00,83.36,83.81,83.34,83.56,31500.0,76.9572,77.3727,76.9388,77.1419,31500.0
2014-11-20 09:30:00,83.21,84.26,82.78,84.1,26700.0,76.8187,77.7881,76.4218,77.6404,26700.0
2014-11-20 10:00:00,84.09,84.41,83.92,84.16,31000.0,77.6312,77.9266,77.4742,77.6958,31000.0
2014-11-20 10:30:00,84.25,85.22,84.0,85.11,20200.0,77.7789,78.6744,77.5481,78.5728,20200.0
2014-11-20 11:00:00,85.05,85.13,84.5,84.5,3200.0,78.5174,78.5913,78.0097,78.0097,3200.0
2014-11-20 11:30:00,84.56,84.59,84.35,84.43,5700.0,78.0651,78.0928,77.8712,77.945,5700.0
2014-11-20 12:00:00,84.44,84.58,84.38,84.46,2400.0,77.9543,78.0835,77.8989,77.9727,2400.0
2014-11-20 12:30:00,84.54,85.16,84.53,85.16,13800.0,78.0466,78.619,78.0374,78.619,13800.0
2014-11-20 13:00:00,85.15,85.35,85.1,85.31,5800.0,78.6097,78.7944,78.5636,78.7575,5800.0
2014-11-20 13:30:00,85.35,85.83,85.16,85.7,24200.0,78.7944,79.2375,78.619,79.1175,24200.0
2014-11-20 14:00:00,85.78,85.9,85.66,85.87,13700.0,79.1914,79.3021,79.0806,79.2744,13700.0
2014-11-20 14:30:00,85.81,85.86,85.54,85.61,10100.0,79.219,79.2652,78.9698,79.0344,10100.0
2014-11-20 15:00:00,85.61,85.66,85.46,85.53,12000.0,79.0344,79.0806,78.8959,78.9606,12000.0
2014-11-20 15:30:00,85.48,85.76,85.4,85.55,24600.0,78.9144,79.1729,78.8405,78.979,24600.0
2014-11-21 09:30:00,86.45,86.54,85.62,86.4,41000.0,79.8099,79.893,79.0436,79.7637,41000.0
2014-11-21 10:00:00,86.49,86.73,86.28,86.69,7400.0,79.8468,80.0684,79.6529,80.0315,7400.0
2014-11-21 10:30:00,86.66,86.82,86.35,86.37,18900.0,80.0038,80.1515,79.7176,79.736,18900.0
2014-11-21 11:00:00,86.36,86.9,86.3,86.52,31500.0,79.7268,80.2253,79.6714,79.8745,31500.0
2014-11-21 11:30:00,86.48,86.84,86.4,86.75,5200.0,79.8376,80.1699,79.7637,80.0868,5200.0
2014-11-21 12:00:00,86.81,87.07,86.68,86.89,17300.0,80.1422,80.3823,80.0222,80.2161,17300.0
2014-11-21 12:30:00,86.93,87.1,86.93,87.03,2200.0,80.253,80.41,80.253,80.3453,2200.0
2014-11-21 13:00:00,87.0,87.0,86.87,86.96,11300.0,80.3176,80.3176,80.1976,80.2807,11300.0
2014-11-21 13:30:00,86.94,87.05,86.86,86.94,11200.0,80.2623,80.3638,80.1884,80.2623,11200.0
2014-11-21 14:00:00,87.03,87.21,86.93,87.05,13900.0,80.3453,80.5115,80.253,80.3638,13900.0
2014-11-21 14:30:00,86.94,87.15,86.89,87.15,26700.0,80.2623,80.4561,80.2161,80.4561,26700.0
2014-11-21 15:00:00,87.15,87.33,87.02,87.33,10600.0,80.4561,80.6223,80.3361,80.6223,10600.0
2014-11-21 15:30:00,87.33,87.63,86.93,87.22,41700.0,80.6223,80.8993,80.253,80.5207,41700.0
2014-11-24 09:30:00,87.2,88.33,86.68,88.33,14000.0,80.5023,81.5455,80.0222,81.5455,14000.0
2014-11-24 10:00:00,88.32,88.63,87.92,88.26,19400.0,81.5363,81.8224,81.167,81.4809,19400.0
2014-11-24 10:30:00,88.26,88.38,88.02,88.35,9100.0,81.4809,81.5916,81.2593,81.564,9100.0
2014-11-24 11:00:00,88.35,88.36,88.09,88.17,12700.0,81.564,81.5732,81.3239,81.3978,12700.0
2014-11-24 11:30:00,88.17,88.52,88.04,88.33,23500.0,81.3978,81.7209,81.2778,81.5455,23500.0
2014-11-24 12:00:00,88.36,88.43,88.04,88.22,20200.0,81.5732,81.6378,81.2778,81.4439,20200.0
2014-11-24 12:30:00,88.21,88.24,87.98,88.05,17300.0,81.4347,81.4624,81.2224,81.287,17300.0
2014-11-24 13:00:00,88.01,88.16,88.0,88.01,8300.0,81.2501,81.3885,81.2408,81.2501,8300.0
2014-11-24 13:30:00,88.01,88.3,87.83,88.3,8900.0,81.2501,81.5178,81.0839,81.5178,8900.0
2014-11-24 14:00:00,88.24,88.66,88.24,88.33,17900.0,81.4624,81.8501,81.4624,81.5455,17900.0
2014-11-24 14:30:00,88.37,88.37,87.92,87.93,16300.0,81.5824,81.5824,81.167,81.1762,16300.0
2014-11-24 15:00:00,87.95,88.14,87.69,87.91,17000.0,81.1947,81.3701,80.9546,81.1577,17000.0
2014-11-24 15:30:00,87.95,88.05,87.81,87.87,34800.0,81.1947,81.287,81.0654,81.1208,34800.0
2014-11-25 09:30:00,85.84,85.84,81.5,81.71,132100.0,79.2467,79.2467,75.2401,75.434,132100.0
2014-11-25 10:00:00,81.59,81.99,80.59,81.93,66500.0,75.3232,75.6925,74.4,75.6371,66500.0
2014-11-25 10:30:00,81.93,81.94,80.25,80.5,44600.0,75.6371,75.6463,74.0861,74.3169,44600.0
2014-11-25 11:00:00,80.25,80.97,79.81,80.68,73000.0,74.0861,74.7508,73.6799,74.4831,73000.0
2014-11-25 11:30:00,80.61,80.73,80.01,80.01,32200.0,74.4185,74.5292,73.8645,73.8645,32200.0
2014-11-25 12:00:00,80.05,80.29,79.2,79.69,82300.0,73.9015,74.123,73.1168,73.5691,82300.0
2014-11-25 12:30:00,79.76,80.37,79.73,80.0,16500.0,73.6337,74.1969,73.606,73.8553,16500.0
2014-11-25 13:00:00,80.0,80.89,79.75,80.75,37100.0,73.8553,74.6769,73.6245,74.5477,37100.0
2014-11-25 13:30:00,80.76,80.8,80.36,80.69,11700.0,74.5569,74.5939,74.1877,74.4923,11700.0
2014-11-25 14:00:00,80.74,81.54,80.47,81.48,40500.0,74.5385,75.277,74.2892,75.2216,40500.0
2014-11-25 14:30:00,81.46,82.02,80.82,81.15,51600.0,75.2032,75.7202,74.6123,74.917,51600.0
2014-11-25 15:00:00,81.06,81.55,80.96,81.21,54800.0,74.8339,75.2863,74.7416,74.9724,54800.0
2014-11-25 15:30:00,81.17,81.38,80.64,80.81,102400.0,74.9354,75.1293,74.4461,74.6031,102400.0
2014-11-26 09:30:00,80.34,82.99,80.1,82.79,51100.0,74.1692,76.6156,73.9476,76.431,51100.0
2014-11-26 10:00:00,82.7,83.58,82.54,83.1,18200.0,76.3479,77.1603,76.2002,76.7172,18200.0
2014-11-26 10:30:00,83.1,84.12,83.1,83.88,20700.0,76.7172,77.6589,76.7172,77.4373,20700.0
2014-11-26 11:00:00,83.86,84.28,83.69,83.79,12500.0,77.4188,77.8066,77.2619,77.3542,12500.0
2014-11-26 11:30:00,83.75,84.14,83.74,84.05,5800.0,77.3173,77.6773,77.308,77.5942,5800.0
2014-11-26 12:00:00,83.96,84.01,83.73,83.88,9700.0,77.5111,77.5573,77.2988,77.4373,9700.0
2014-11-26 12:30:00,83.79,83.81,83.63,83.68,7100.0,77.3542,77.3727,77.2065,77.2526,7100.0
2014-11-26 13:00:00,83.71,83.8,83.33,83.33,6300.0,77.2803,77.3634,76.9295,76.9295,6300.0
2014-11-26 13:30:00,83.49,83.62,83.33,83.58,5100.0,77.0772,77.1973,76.9295,77.1603,5100.0
2014-11-26 14:00:00,83.51,83.77,83.45,83.67,8100.0,77.0957,77.3357,77.0403,77.2434,8100.0
2014-11-26 14:30:00,83.68,83.94,83.62,83.76,8400.0,77.2526,77.4927,77.1973,77.3265,8400.0
2014-11-26 15:00:00,83.76,83.88,83.6,83.75,8400.0,77.3265,77.4373,77.1788,77.3173,8400.0
2014-11-26 15:30:00,83.82,83.85,83.39,83.49,34900.0,77.3819,77.4096,76.9849,77.0772,34900.0
2014-11-28 09:30:00,83.6,84.58,83.6,84.44,29800.0,77.1788,78.0835,77.1788,77.9543,29800.0
2014-11-28 10:00:00,84.47,84.89,84.43,84.86,11300.0,77.982,78.3697,77.945,78.342,11300.0
2014-11-28 10:30:00,84.77,84.78,84.5,84.53,9800.0,78.2589,78.2682,78.0097,78.0374,9800.0
2014-11-28 11:00:00,84.53,84.64,84.14,84.36,12500.0,78.0374,78.1389,77.6773,77.8804,12500.0
2014-11-28 11:30:00,84.32,84.33,84.0,84.14,8300.0,77.8435,77.8527,77.5481,77.6773,8300.0
2014-11-28 12:00:00,84.04,84.08,83.73,83.87,11300.0,77.585,77.6219,77.2988,77.4281,11300.0
2014-11-28 12:30:00,83.89,83.95,83.46,83.71,31400.0,77.4465,77.5019,77.0495,77.2803,31400.0
2014-12-01 09:30:00,83.34,83.62,82.33,82.73,17900.0,76.9388,77.1973,76.0063,76.3756,17900.0
2014-12-01 10:00:00,82.77,84.31,82.68,84.25,17800.0,76.4125,77.8343,76.3295,77.7789,17800.0
2014-12-01 10:30:00,84.39,84.39,83.46,83.46,11700.0,77.9081,77.9081,77.0495,77.0495,11700.0
2014-12-01 11:00:00,83.37,83.95,83.37,83.94,5500.0,76.9665,77.5019,76.9665,77.4927,5500.0
2014-12-01 11:30:00,83.84,84.13,83.8,84.02,6800.0,77.4004,77.6681,77.3634,77.5665,6800.0
2014-12-01 12:00:00,84.01,84.06,83.67,83.75,8900.0,77.5573,77.6035,77.2434,77.3173,8900.0
2014-12-01 12:30:00,83.68,83.78,83.64,83.75,7000.0,77.2526,77.345,77.2157,77.3173,7000.0
2014-12-01 13:00:00,83.75,83.75,83.64,83.64,5600.0,77.3173,77.3173,77.2157,77.2157,5600.0
2014-12-01 13:30:00,83.62,83.66,83.5,83.55,5200.0,77.1973,77.2342,77.0865,77.1326,5200.0
2014-12-01 14:00:00,83.55,83.55,83.03,83.2,16800.0,77.1326,77.1326,76.6526,76.8095,16800.0
2014-12-01 14:30:00,83.18,83.23,83.05,83.14,3100.0,76.7911,76.8372,76.671,76.7541,3100.0
2014-12-01 15:00:00,83.14,83.25,83.05,83.16,5600.0,76.7541,76.8557,76.671,76.7726,5600.0
2014-12-01 15:30:00,83.11,83.15,82.41,82.41,43900.0,76.7264,76.7634,76.0802,76.0802,43900.0
2014-12-02 09:30:00,82.75,83.4,82.5,82.5,22600.0,76.3941,76.9942,76.1633,76.1633,22600.0
2014-12-02 10:00:00,82.7,82.92,82.63,82.72,13100.0,76.3479,76.551,76.2833,76.3664,13100.0
2014-12-02 10:30:00,82.65,82.79,82.4,82.4,9700.0,76.3018,76.431,76.071,76.071,9700.0
2014-12-02 11:00:00,82.46,82.7,82.46,82.64,9400.0,76.1264,76.3479,76.1264,76.2925,9400.0
2014-12-02 11:30:00,82.65,82.74,82.29,82.35,15900.0,76.3018,76.3848,75.9694,76.0248,15900.0
2014-12-02 12:00:00,82.34,82.42,82.05,82.05,5200.0,76.0156,76.0894,75.7478,75.7478,5200.0
2014-12-02 12:30:00,82.0,82.08,81.88,82.08,2400.0,75.7017,75.7755,75.5909,75.7755,2400.0
2014-12-02 13:00:00,82.0,82.12,81.87,82.07,4700.0,75.7017,75.8125,75.5817,75.7663,4700.0
2014-12-02 13:30:00,82.09,82.55,81.89,82.55,12600.0,75.7848,76.2094,75.6001,76.2094,12600.0
2014-12-02 14:00:00,82.57,82.57,82.34,82.49,4700.0,76.2279,76.2279,76.0156,76.1541,4700.0
2014-12-02 14:30:00,82.5,82.58,82.35,82.51,8800.0,76.1633,76.2371,76.0248,76.1725,8800.0
2014-12-02 15:00:00,82.47,82.52,82.33,82.47,5700.0,76.1356,76.1817,76.0063,76.1356,5700.0
2014-12-02 15:30:00,82.48,82.55,82.31,82.5,20600.0,76.1448,76.2094,75.9879,76.1633,20600.0
2014-12-03 09:30:00,82.5,82.86,82.3,82.46,2300.0,76.1633,76.4956,75.9786,76.1264,2300.0
2014-12-03 10:00:00,82.39,82.39,81.97,82.35,9700.0,76.0617,76.0617,75.674,76.0248,9700.0
2014-12-03 10:30:00,82.31,82.86,82.07,82.72,38300.0,75.9879,76.4956,75.7663,76.3664,38300.0
2014-12-03 11:00:00,82.71,83.32,82.68,82.79,19400.0,76.3572,76.9203,76.3295,76.431,19400.0
2014-12-03 11:30:00,82.67,82.7,82.54,82.58,3600.0,76.3202,76.3479,76.2002,76.2371,3600.0
2014-12-03 12:00:00,82.69,82.82,82.62,82.67,1400.0,76.3387,76.4587,76.2741,76.3202,1400.0
2014-12-03 12:30:00,82.67,82.74,82.46,82.46,3000.0,76.3202,76.3848,76.1264,76.1264,3000.0
2014-12-03 13:00:00,82.5,82.57,82.49,82.54,2300.0,76.1633,76.2279,76.1541,76.2002,2300.0
2014-12-03 13:30:00,82.48,82.51,82.39,82.43,2000.0,76.1448,76.1725,76.0617,76.0987,2000.0
2014-12-03 14:00:00,82.43,82.6,82.41,82.5,5200.0,76.0987,76.2556,76.0802,76.1633,5200.0
2014-12-03 14:30:00,82.48,82.55,82.44,82.55,2100.0,76.1448,76.2094,76.1079,76.2094,2100.0
2014-12-03 15:00:00,82.52,82.55,82.46,82.46,3800.0,76.1817,76.2094,76.1264,76.1264,3800.0
2014-12-03 15:30:00,82.52,82.57,82.36,82.52,14400.0,76.1817,76.2279,76.034,76.1817,14400.0
2014-12-04 09:30:00,82.62,83.11,81.99,82.13,15400.0,76.2741,76.7264,75.6925,75.8217,15400.0
2014-12-04 10:00:00,82.22,82.22,81.63,82.01,5500.0,75.9048,75.9048,75.3601,75.7109,5500.0
2014-12-04 10:30:00,81.91,82.07,81.75,82.07,4100.0,75.6186,75.7663,75.4709,75.7663,4100.0
2014-12-04 11:00:00,82.17,82.48,82.15,82.48,4900.0,75.8586,76.1448,75.8402,76.1448,4900.0
2014-12-04 11:30:00,82.41,82.73,82.17,82.56,5000.0,76.0802,76.3756,75.8586,76.2187,5000.0
2014-12-04 12:00:00,82.57,82.66,82.35,82.5,6600.0,76.2279,76.311,76.0248,76.1633,6600.0
2014-12-04 12:30:00,82.53,82.6,82.47,82.49,7700.0,76.191,76.2556,76.1356,76.1541,7700.0
2014-12-04 13:00:00,82.43,82.56,82.26,82.26,4200.0,76.0987,76.2187,75.9417,75.9417,4200.0
2014-12-04 13:30:00,82.32,82.69,82.32,82.66,4900.0,75.9971,76.3387,75.9971,76.311,4900.0
2014-12-04 14:00:00,82.66,82.85,82.61,82.75,8300.0,76.311,76.4864,76.2648,76.3941,8300.0
2014-12-04 14:30:00,82.7,82.73,82.38,82.64,4500.0,76.3479,76.3756,76.0525,76.2925,4500.0
2014-12-04 15:00:00,82.62,82.79,82.33,82.35,38100.0,76.2741,76.431,76.0063,76.0248,38100.0
2014-12-04 15:30:00,82.32,82.58,82.17,82.5,29700.0,75.9971,76.2371,75.8586,76.1633,29700.0
2014-12-05 09:30:00,82.4,83.15,82.4,82.86,8400.0,76.071,76.7634,76.071,76.4956,8400.0
2014-12-05 10:00:00,82.82,82.84,82.59,82.62,5100.0,76.4587,76.4772,76.2464,76.2741,5100.0
2014-12-05 10:30:00,82.61,82.83,82.54,82.62,2900.0,76.2648,76.4679,76.2002,76.2741,2900.0
2014-12-05 11:00:00,82.66,82.96,82.66,82.87,3500.0,76.311,76.588,76.311,76.5049,3500.0
2014-12-05 11:30:00,82.83,82.89,82.69,82.8,3900.0,76.4679,76.5233,76.3387,76.4402,3900.0
2014-12-05 12:00:00,82.73,82.89,82.73,82.8,2800.0,76.3756,76.5233,76.3756,76.4402,2800.0
2014-12-05 12:30:00,82.85,82.85,82.65,82.65,3800.0,76.4864,76.4864,76.3018,76.3018,3800.0
2014-12-05 13:00:00,82.57,82.69,82.55,82.57,4600.0,76.2279,76.3387,76.2094,76.2279,4600.0
2014-12-05 13:30:00,82.65,82.75,82.47,82.47,11500.0,76.3018,76.3941,76.1356,76.1356,11500.0
2014-12-05 14:00:00,82.61,82.7,82.41,82.57,17200.0,76.2648,76.3479,76.0802,76.2279,17200.0
2014-12-05 14:30:00,82.59,82.82,82.59,82.81,7100.0,76.2464,76.4587,76.2464,76.4495,7100.0
2014-12-05 15:00:00,82.79,82.9,82.59,82.89,6600.0,76.431,76.5326,76.2464,76.5233,6600.0
2014-12-05 15:30:00,82.91,82.91,82.57,82.62,32200.0,76.5418,76.5418,76.2279,76.2741,32200.0
2014-12-08 09:30:00,82.28,83.59,82.28,83.05,33300.0,75.9602,77.1696,75.9602,76.671,33300.0
2014-12-08 10:00:00,83.17,83.55,83.09,83.55,11500.0,76.7818,77.1326,76.708,77.1326,11500.0
2014-12-08 10:30:00,83.73,84.12,83.48,83.99,20400.0,77.2988,77.6589,77.068,77.5388,20400.0
2014-12-08 11:00:00,83.98,84.1,83.83,84.04,35300.0,77.5296,77.6404,77.3911,77.585,35300.0
2014-12-08 11:30:00,84.0,84.1,83.85,84.0,8000.0,77.5481,77.6404,77.4096,77.5481,8000.0
2014-12-08 12:00:00,84.01,84.01,83.5,83.5,4300.0,77.5573,77.5573,77.0865,77.0865,4300.0
2014-12-08 12:30:00,83.61,83.78,83.5,83.62,5200.0,77.188,77.345,77.0865,77.1973,5200.0
2014-12-08 13:00:00,83.67,83.74,83.58,83.58,6000.0,77.2434,77.308,77.1603,77.1603,6000.0
2014-12-08 13:30:00,83.55,83.55,83.09,83.35,5300.0,77.1326,77.1326,76.708,76.948,5300.0
2014-12-08 14:00:00,83.35,83.35,82.94,83.25,6200.0,76.948,76.948,76.5695,76.8557,6200.0
2014-12-08 14:30:00,83.27,83.65,83.05,83.36,12900.0,76.8741,77.225,76.671,76.9572,12900.0
2014-12-08 15:00:00,83.37,83.44,83.09,83.38,7400.0,76.9665,77.0311,76.708,76.9757,7400.0
2014-12-08 15:30:00,83.35,83.38,82.73,82.83,38400.0,76.948,76.9757,76.3756,76.4679,38400.0
2014-12-09 09:30:00,82.06,83.34,81.65,82.34,26600.0,75.7571,76.9388,75.3786,76.0156,26600.0
2014-12-09 10:00:00,82.42,82.43,81.89,81.91,10000.0,76.0894,76.0987,75.6001,75.6186,10000.0
2014-12-09 10:30:00,82.02,82.49,81.88,82.34,5700.0,75.7202,76.1541,75.5909,76.0156,5700.0
2014-12-09 11:00:00,82.39,82.41,82.04,82.41,6000.0,76.0617,76.0802,75.7386,76.0802,6000.0
2014-12-09 11:30:00,82.4,82.54,82.26,82.26,8000.0,76.071,76.2002,75.9417,75.9417,8000.0
2014-12-09 12:00:00,82.31,82.6,82.15,82.45,8300.0,75.9879,76.2556,75.8402,76.1171,8300.0
2014-12-09 12:30:00,82.49,82.67,82.23,82.27,26500.0,76.1541,76.3202,75.914,75.9509,26500.0
2014-12-09 13:00:00,82.21,83.12,82.2,82.77,12100.0,75.8956,76.7357,75.8863,76.4125,12100.0
2014-12-09 13:30:00,82.79,83.54,82.78,83.29,10300.0,76.431,77.1234,76.4218,76.8926,10300.0
2014-12-09 14:00:00,83.34,83.49,83.04,83.4,9100.0,76.9388,77.0772,76.6618,76.9942,9100.0
2014-12-09 14:30:00,83.4,83.54,83.21,83.41,6100.0,76.9942,77.1234,76.8187,77.0034,6100.0
2014-12-09 15:00:00,83.48,83.9,83.33,83.77,15900.0,77.068,77.4558,76.9295,77.3357,15900.0
2014-12-09 15:30:00,83.71,83.82,83.26,83.76,50400.0,77.2803,77.3819,76.8649,77.3265,50400.0
2014-12-10 09:30:00,83.68,83.97,83.0,83.72,13200.0,77.2526,77.5204,76.6249,77.2896,13200.0
2014-12-10 10:00:00,83.7,84.32,83.47,83.47,18300.0,77.2711,77.8435,77.0588,77.0588,18300.0
2014-12-10 10:30:00,83.4,83.98,83.21,83.89,6100.0,76.9942,77.5296,76.8187,77.4465,6100.0
2014-12-10 11:00:00,83.79,84.06,83.63,83.69,4600.0,77.3542,77.6035,77.2065,77.2619,4600.0
2014-12-10 11:30:00,83.82,84.14,83.53,84.06,8800.0,77.3819,77.6773,77.1142,77.6035,8800.0
2014-12-10 12:00:00,83.98,84.04,83.82,83.9,3600.0,77.5296,77.585,77.3819,77.4558,3600.0
2014-12-10 12:30:00,83.95,84.0,83.62,83.92,5400.0,77.5019,77.5481,77.1973,77.4742,5400.0
2014-12-10 13:00:00,83.94,84.1,83.74,83.74,6900.0,77.4927,77.6404,77.308,77.308,6900.0
2014-12-10 13:30:00,83.83,83.84,83.33,83.33,4500.0,77.3911,77.4004,76.9295,76.9295,4500.0
2014-12-10 14:00:00,83.27,83.37,82.75,83.24,7500.0,76.8741,76.9665,76.3941,76.8464,7500.0
2014-12-10 14:30:00,83.24,83.24,82.96,82.96,5000.0,76.8464,76.8464,76.588,76.588,5000.0
2014-12-10 15:00:00,82.89,83.33,82.88,83.26,15400.0,76.5233,76.9295,76.5141,76.8649,15400.0
2014-12-10 15:30:00,83.24,83.43,82.43,82.71,50000.0,76.8464,77.0219,76.0987,76.3572,50000.0
2014-12-11 09:30:00,83.38,86.49,83.38,84.99,32100.0,76.9757,79.8468,76.9757,78.462,32100.0
2014-12-11 10:00:00,85.01,86.79,85.01,86.77,47400.0,78.4805,80.1238,78.4805,80.1053,47400.0
2014-12-11 10:30:00,86.77,87.0,86.41,86.49,35400.0,80.1053,80.3176,79.773,79.8468,35400.0
2014-12-11 11:00:00,86.5,86.59,86.15,86.25,20300.0,79.856,79.9391,79.5329,79.6253,20300.0
2014-12-11 11:30:00,86.22,86.59,85.97,86.1,25500.0,79.5976,79.9391,79.3668,79.4868,25500.0
2014-12-11 12:00:00,86.04,86.32,85.33,85.79,34700.0,79.4314,79.6899,78.7759,79.2006,34700.0
2014-12-11 12:30:00,85.81,86.09,85.54,85.79,46000.0,79.219,79.4775,78.9698,79.2006,46000.0
2014-12-11 13:00:00,85.9,86.59,85.89,86.46,50300.0,79.3021,79.9391,79.2929,79.8191,50300.0
2014-12-11 13:30:00,86.47,86.55,86.23,86.4,29500.0,79.8284,79.9022,79.6068,79.7637,29500.0
2014-12-11 14:00:00,86.48,86.6,86.34,86.41,27000.0,79.8376,79.9484,79.7083,79.773,27000.0
2014-12-11 14:30:00,86.41,86.51,86.02,86.18,19500.0,79.773,79.8653,79.4129,79.5606,19500.0
2014-12-11 15:00:00,86.17,86.48,86.11,86.4,22800.0,79.5514,79.8376,79.496,79.7637,22800.0
2014-12-11 15:30:00,86.39,86.56,85.46,86.03,44000.0,79.7545,79.9114,78.8959,79.4221,44000.0
2014-12-12 09:30:00,84.75,86.69,82.5,86.5,59700.0,78.2405,80.0315,76.1633,79.856,59700.0
2014-12-12 10:00:00,86.51,86.51,85.64,86.26,45000.0,79.8653,79.8653,79.0621,79.6345,45000.0
2014-12-12 10:30:00,86.22,86.5,86.09,86.2,25100.0,79.5976,79.856,79.4775,79.5791,25100.0
2014-12-12 11:00:00,86.12,86.3,85.52,85.76,28100.0,79.5052,79.6714,78.9513,79.1729,28100.0
2014-12-12 11:30:00,85.87,85.89,85.26,85.5,26600.0,79.2744,79.2929,78.7113,78.9329,26600.0
2014-12-12 12:00:00,85.5,85.65,85.25,85.5,26900.0,78.9329,79.0713,78.7021,78.9329,26900.0
2014-12-12 12:30:00,85.51,85.68,85.25,85.48,31700.0,78.9421,79.099,78.7021,78.9144,31700.0
2014-12-12 13:00:00,85.44,86.6,85.42,86.5,47000.0,78.8775,79.9484,78.859,79.856,47000.0
2014-12-12 13:30:00,86.49,87.0,86.24,86.89,16100.0,79.8468,80.3176,79.616,80.2161,16100.0
2014-12-12 14:00:00,86.8,87.17,86.19,86.19,19700.0,80.133,80.4746,79.5699,79.5699,19700.0
2014-12-12 14:30:00,86.23,86.72,86.17,86.45,19200.0,79.6068,80.0592,79.5514,79.8099,19200.0
2014-12-12 15:00:00,86.5,86.5,86.28,86.37,26900.0,79.856,79.856,79.6529,79.736,26900.0
2014-12-12 15:30:00,86.34,86.34,85.86,85.95,47700.0,79.7083,79.7083,79.2652,79.3483,47700.0
2014-12-15 09:30:00,86.33,87.37,85.01,86.69,26500.0,79.6991,80.6592,78.4805,80.0315,26500.0
2014-12-15 10:00:00,86.81,86.81,86.03,86.21,24900.0,80.1422,80.1422,79.4221,79.5883,24900.0
2014-12-15 10:30:00,86.21,86.29,85.93,86.13,23500.0,79.5883,79.6622,79.3298,79.5145,23500.0
2014-12-15 11:00:00,86.11,86.21,85.73,85.88,10800.0,79.496,79.5883,79.1452,79.2837,10800.0
2014-12-15 11:30:00,85.91,86.58,85.91,86.3,13000.0,79.3114,79.9299,79.3114,79.6714,13000.0
2014-12-15 12:00:00,86.37,86.85,86.33,86.6,16900.0,79.736,80.1792,79.6991,79.9484,16900.0
2014-12-15 12:30:00,86.62,86.73,86.34,86.59,13000.0,79.9668,80.0684,79.7083,79.9391,13000.0
2014-12-15 13:00:00,86.52,86.61,86.23,86.47,14400.0,79.8745,79.9576,79.6068,79.8284,14400.0
2014-12-15 13:30:00,86.53,86.67,86.28,86.5,9500.0,79.8837,80.013,79.6529,79.856,9500.0
2014-12-15 14:00:00,86.54,86.6,85.77,86.44,29500.0,79.893,79.9484,79.1821,79.8007,29500.0
2014-12-15 14:30:00,86.53,86.56,85.99,86.29,9900.0,79.8837,79.9114,79.3852,79.6622,9900.0
2014-12-15 15:00:00,86.34,86.61,86.26,86.34,19800.0,79.7083,79.9576,79.6345,79.7083,19800.0
2014-12-15 15:30:00,86.27,86.5,85.92,85.99,37000.0,79.6437,79.856,79.3206,79.3852,37000.0
2014-12-16 09:30:00,86.98,87.55,86.03,86.03,22000.0,80.2992,80.8254,79.4221,79.4221,22000.0
2014-12-16 10:00:00,86.17,86.2,85.66,86.03,9600.0,79.5514,79.5791,79.0806,79.4221,9600.0
2014-12-16 10:30:00,85.9,86.15,85.64,86.15,18200.0,79.3021,79.5329,79.0621,79.5329,18200.0
2014-12-16 11:00:00,86.15,86.33,85.93,86.3,17000.0,79.5329,79.6991,79.3298,79.6714,17000.0
2014-12-16 11:30:00,86.5,86.9,86.24,86.32,15200.0,79.856,80.2253,79.616,79.6899,15200.0
2014-12-16 12:00:00,86.38,86.43,85.77,85.84,8200.0,79.7453,79.7914,79.1821,79.2467,8200.0
2014-12-16 12:30:00,85.9,85.99,85.38,85.41,7800.0,79.3021,79.3852,78.8221,78.8498,7800.0
2014-12-16 13:00:00,85.4,85.51,84.85,85.3,10100.0,78.8405,78.9421,78.3328,78.7482,10100.0
2014-12-16 13:30:00,85.37,86.05,85.26,86.03,7300.0,78.8128,79.4406,78.7113,79.4221,7300.0
2014-12-16 14:00:00,85.95,85.95,85.26,85.4,16900.0,79.3483,79.3483,78.7113,78.8405,16900.0
2014-12-16 14:30:00,85.44,85.44,84.93,84.95,21100.0,78.8775,78.8775,78.4066,78.4251,21100.0
2014-12-16 15:00:00,84.95,85.43,84.89,85.12,20500.0,78.4251,78.8682,78.3697,78.582,20500.0
2014-12-16 15:30:00,85.12,85.2,84.4,84.4,78300.0,78.582,78.6559,77.9173,77.9173,78300.0
2014-12-17 09:30:00,85.3,85.99,84.8,85.91,46500.0,78.7482,79.3852,78.2866,79.3114,46500.0
2014-12-17 10:00:00,85.83,85.88,85.28,85.33,24600.0,79.2375,79.2837,78.7298,78.7759,24600.0
2014-12-17 10:30:00,85.34,85.37,85.03,85.3,14100.0,78.7851,78.8128,78.499,78.7482,14100.0
2014-12-17 11:00:00,85.31,85.71,85.15,85.64,15800.0,78.7575,79.1267,78.6097,79.0621,15800.0
2014-12-17 11:30:00,85.68,85.83,85.53,85.73,27100.0,79.099,79.2375,78.9606,79.1452,27100.0
2014-12-17 12:00:00,85.63,85.74,85.63,85.73,10600.0,79.0529,79.1544,79.0529,79.1452,10600.0
2014-12-17 12:30:00,85.72,85.78,85.62,85.64,12100.0,79.136,79.1914,79.0436,79.0621,12100.0
2014-12-17 13:00:00,85.74,85.91,85.71,85.83,13000.0,79.1544,79.3114,79.1267,79.2375,13000.0
2014-12-17 13:30:00,85.83,85.93,85.73,85.9,15300.0,79.2375,79.3298,79.1452,79.3021,15300.0
2014-12-17 14:00:00,85.9,86.33,85.9,86.18,31600.0,79.3021,79.6991,79.3021,79.5606,31600.0
2014-12-17 14:30:00,86.19,86.56,86.1,86.45,48800.0,79.5699,79.9114,79.4868,79.8099,48800.0
2014-12-17 15:00:00,86.5,87.89,86.4,87.89,39700.0,79.856,81.1393,79.7637,81.1393,39700.0
2014-12-17 15:30:00,87.95,88.03,87.63,87.76,53700.0,81.1947,81.2685,80.8993,81.0193,53700.0
2014-12-18 09:30:00,88.66,88.92,87.72,88.92,27900.0,81.8501,82.0902,80.9823,82.0902,27900.0
2014-12-18 10:00:00,88.87,88.87,87.91,88.24,13500.0,82.044,82.044,81.1577,81.4624,13500.0
2014-12-18 10:30:00,88.14,88.2,87.58,87.67,11200.0,81.3701,81.4255,80.8531,80.9362,11200.0
2014-12-18 11:00:00,87.53,88.42,87.37,88.42,20200.0,80.8069,81.6286,80.6592,81.6286,20200.0
2014-12-18 11:30:00,88.45,88.46,88.1,88.19,8800.0,81.6563,81.6655,81.3332,81.4162,8800.0
2014-12-18 12:00:00,88.25,88.55,88.16,88.28,5500.0,81.4716,81.7486,81.3885,81.4993,5500.0
2014-12-18 12:30:00,88.37,88.98,88.33,88.8,13200.0,81.5824,82.1456,81.5455,81.9794,13200.0
2014-12-18 13:00:00,88.8,89.23,88.7,89.23,4500.0,81.9794,82.3764,81.8871,82.3764,4500.0
2014-12-18 13:30:00,89.23,89.23,88.46,88.7,14000.0,82.3764,82.3764,81.6655,81.8871,14000.0
2014-12-18 14:00:00,88.69,88.91,88.49,88.58,12600.0,81.8778,82.0809,81.6932,81.7763,12600.0
2014-12-18 14:30:00,88.49,88.68,87.82,88.4,16600.0,81.6932,81.8686,81.0747,81.6101,16600.0
2014-12-18 15:00:00,88.44,88.61,87.99,88.31,17700.0,81.647,81.804,81.2316,81.527,17700.0
2014-12-18 15:30:00,88.31,88.46,88.1,88.28,35600.0,81.527,81.6655,81.3332,81.4993,35600.0
2014-12-19 09:30:00,88.66,88.66,87.62,88.0,66800.0,81.8501,81.8501,80.89,81.2408,66800.0
2014-12-19 10:00:00,87.99,88.51,87.99,88.51,16100.0,81.2316,81.7117,81.2316,81.7117,16100.0
2014-12-19 10:30:00,88.37,88.65,88.29,88.52,32700.0,81.5824,81.8409,81.5086,81.7209,32700.0
2014-12-19 11:00:00,88.52,88.82,88.48,88.78,31800.0,81.7209,81.9979,81.684,81.9609,31800.0
2014-12-19 11:30:00,88.7,88.79,88.62,88.66,7700.0,81.8871,81.9702,81.8132,81.8501,7700.0
2014-12-19 12:00:00,88.69,88.73,88.15,88.38,8000.0,81.8778,81.9148,81.3793,81.5916,8000.0
2014-12-19 12:30:00,88.43,88.83,88.36,88.75,8800.0,81.6378,82.0071,81.5732,81.9332,8800.0
2014-12-19 13:00:00,88.74,88.99,88.62,88.62,12300.0,81.924,82.1548,81.8132,81.8132,12300.0
2014-12-19 13:30:00,88.67,88.87,88.48,88.68,9100.0,81.8594,82.044,81.684,81.8686,9100.0
2014-12-19 14:00:00,88.8,88.92,88.26,88.37,13700.0,81.9794,82.0902,81.4809,81.5824,13700.0
2014-12-19 14:30:00,88.45,88.7,88.36,88.6,13300.0,81.6563,81.8871,81.5732,81.7948,13300.0
2014-12-19 15:00:00,88.59,88.6,88.23,88.49,16800.0,81.7855,81.7948,81.4532,81.6932,16800.0
2014-12-19 15:30:00,88.55,88.57,88.3,88.39,64500.0,81.7486,81.7671,81.5178,81.6009,64500.0
2014-12-22 09:30:00,88.44,88.84,87.75,88.5,10800.0,81.647,82.0163,81.01,81.7024,10800.0
2014-12-22 10:00:00,88.48,88.59,88.16,88.31,6600.0,81.684,81.7855,81.3885,81.527,6600.0
2014-12-22 10:30:00,88.44,88.87,88.39,88.67,9000.0,81.647,82.044,81.6009,81.8594,9000.0
2014-12-22 11:00:00,88.67,88.86,88.52,88.86,8500.0,81.8594,82.0348,81.7209,82.0348,8500.0
2014-12-22 11:30:00,88.8,89.0,88.44,88.69,12800.0,81.9794,82.164,81.647,81.8778,12800.0
2014-12-22 12:00:00,88.69,88.97,88.48,88.69,36500.0,81.8778,82.1363,81.684,81.8778,36500.0
2014-12-22 12:30:00,88.75,88.87,88.48,88.84,18300.0,81.9332,82.044,81.684,82.0163,18300.0
2014-12-22 13:00:00,88.75,89.02,88.7,88.76,35100.0,81.9332,82.1825,81.8871,81.9425,35100.0
2014-12-22 13:30:00,88.86,88.92,88.67,88.79,13800.0,82.0348,82.0902,81.8594,81.9702,13800.0
2014-12-22 14:00:00,88.79,88.85,88.49,88.53,12900.0,81.9702,82.0255,81.6932,81.7301,12900.0
2014-12-22 14:30:00,88.53,88.89,88.53,88.8,18500.0,81.7301,82.0625,81.7301,81.9794,18500.0
2014-12-22 15:00:00,88.8,89.04,88.68,88.88,16300.0,81.9794,82.201,81.8686,82.0532,16300.0
2014-12-22 15:30:00,88.87,89.18,88.78,89.18,18600.0,82.044,82.3302,81.9609,82.3302,18600.0
2014-12-23 09:30:00,89.05,89.92,88.6,88.87,11500.0,82.2102,83.0134,81.7948,82.044,11500.0
2014-12-23 10:00:00,89.04,89.62,89.0,89.56,13900.0,82.201,82.7364,82.164,82.681,13900.0
2014-12-23 10:30:00,89.43,89.43,88.8,88.95,9100.0,82.561,82.561,81.9794,82.1179,9100.0
2014-12-23 11:00:00,88.95,89.92,88.89,89.87,11200.0,82.1179,83.0134,82.0625,82.9672,11200.0
2014-12-23 11:30:00,89.86,90.27,89.86,90.27,7100.0,82.958,83.3365,82.958,83.3365,7100.0
2014-12-23 12:00:00,90.31,90.46,90.1,90.45,5800.0,83.3734,83.5119,83.1795,83.5027,5800.0
2014-12-23 12:30:00,90.47,90.59,90.21,90.38,7300.0,83.5211,83.6319,83.2811,83.438,7300.0
2014-12-23 13:00:00,90.28,90.28,89.63,89.65,3900.0,83.3457,83.3457,82.7456,82.7641,3900.0
2014-12-23 13:30:00,89.66,89.76,89.1,89.26,8700.0,82.7733,82.8657,82.2563,82.4041,8700.0
2014-12-23 14:00:00,89.27,89.56,89.15,89.39,9400.0,82.4133,82.681,82.3025,82.5241,9400.0
2014-12-23 14:30:00,89.43,89.43,88.97,88.97,2700.0,82.561,82.561,82.1363,82.1363,2700.0
2014-12-23 15:00:00,88.97,89.08,88.81,88.9,7400.0,82.1363,82.2379,81.9886,82.0717,7400.0
2014-12-23 15:30:00,88.9,89.13,88.67,88.99,16500.0,82.0717,82.284,81.8594,82.1548,16500.0
2014-12-24 09:30:00,89.33,89.94,88.8,89.11,11200.0,82.4687,83.0318,81.9794,82.2656,11200.0
2014-12-24 10:00:00,89.11,89.64,89.01,89.58,24400.0,82.2656,82.7549,82.1733,82.6995,24400.0
2014-12-24 10:30:00,89.66,89.89,89.58,89.79,10900.0,82.7733,82.9857,82.6995,82.8933,10900.0
2014-12-24 11:00:00,89.79,89.8,89.42,89.8,4400.0,82.8933,82.9026,82.5518,82.9026,4400.0
2014-12-24 11:30:00,89.78,89.88,89.58,89.81,13700.0,82.8841,82.9764,82.6995,82.9118,13700.0
2014-12-24 12:00:00,89.81,89.85,89.71,89.71,2000.0,82.9118,82.9487,82.8195,82.8195,2000.0
2014-12-24 12:30:00,89.75,89.76,89.11,89.15,6700.0,82.8564,82.8657,82.2656,82.3025,6700.0
2014-12-26 09:30:00,89.5,90.14,88.8,89.23,8900.0,82.6256,83.2165,81.9794,82.3764,8900.0
2014-12-26 10:00:00,89.28,89.45,88.98,89.13,5100.0,82.4225,82.5795,82.1456,82.284,5100.0
2014-12-26 10:30:00,89.12,89.19,88.81,89.07,5500.0,82.2748,82.3394,81.9886,82.2286,5500.0
2014-12-26 11:00:00,89.02,89.5,89.02,89.36,19700.0,82.1825,82.6256,82.1825,82.4964,19700.0
2014-12-26 11:30:00,89.32,89.34,89.08,89.19,8400.0,82.4594,82.4779,82.2379,82.3394,8400.0
2014-12-26 12:00:00,89.2,89.31,89.07,89.27,7700.0,82.3487,82.4502,82.2286,82.4133,7700.0
2014-12-26 12:30:00,89.28,89.37,88.99,89.19,14500.0,82.4225,82.5056,82.1548,82.3394,14500.0
2014-12-26 13:00:00,89.27,89.31,89.09,89.21,12000.0,82.4133,82.4502,82.2471,82.3579,12000.0
2014-12-26 13:30:00,89.15,89.27,89.13,89.24,10200.0,82.3025,82.4133,82.284,82.3856,10200.0
2014-12-26 14:00:00,89.18,89.24,89.05,89.11,12700.0,82.3302,82.3856,82.2102,82.2656,12700.0
2014-12-26 14:30:00,89.07,89.12,88.8,88.9,4100.0,82.2286,82.2748,81.9794,82.0717,4100.0
2014-12-26 15:00:00,88.81,89.14,88.81,88.96,12200.0,81.9886,82.2933,81.9886,82.1271,12200.0
2014-12-26 15:30:00,88.98,89.12,88.95,89.09,14800.0,82.1456,82.2748,82.1179,82.2471,14800.0
2014-12-29 09:30:00,88.83,90.03,88.83,89.66,15500.0,82.0071,83.1149,82.0071,82.7733,15500.0
2014-12-29 10:00:00,89.62,89.88,89.32,89.32,5300.0,82.7364,82.9764,82.4594,82.4594,5300.0
2014-12-29 10:30:00,89.39,89.59,88.85,89.55,8400.0,82.5241,82.7087,82.0255,82.6718,8400.0
2014-12-29 11:00:00,89.57,89.57,89.41,89.5,7500.0,82.6902,82.6902,82.5425,82.6256,7500.0
2014-12-29 11:30:00,89.5,89.68,89.46,89.46,21800.0,82.6256,82.7918,82.5887,82.5887,21800.0
2014-12-29 12:00:00,89.47,89.96,89.47,89.96,9600.0,82.5979,83.0503,82.5979,83.0503,9600.0
2014-12-29 12:30:00,89.95,90.16,89.68,89.69,15900.0,83.0411,83.2349,82.7918,82.801,15900.0
2014-12-29 13:00:00,89.72,89.93,89.61,89.68,6400.0,82.8287,83.0226,82.7272,82.7918,6400.0
2014-12-29 13:30:00,89.69,89.76,89.41,89.54,8800.0,82.801,82.8657,82.5425,82.6625,8800.0
2014-12-29 14:00:00,89.53,89.85,89.53,89.7,6800.0,82.6533,82.9487,82.6533,82.8103,6800.0
2014-12-29 14:30:00,89.65,89.67,89.46,89.54,12000.0,82.7641,82.7826,82.5887,82.6625,12000.0
2014-12-29 15:00:00,89.55,89.7,89.52,89.6,14800.0,82.6718,82.8103,82.6441,82.7179,14800.0
2014-12-29 15:30:00,89.61,89.85,89.51,89.74,34600.0,82.7272,82.9487,82.6349,82.8472,34600.0
2014-12-30 09:30:00,89.61,91.24,89.61,90.05,11900.0,82.7272,84.232,82.7272,83.1334,11900.0
2014-12-30 10:00:00,90.02,90.55,90.02,90.46,3100.0,83.1057,83.595,83.1057,83.5119,3100.0
2014-12-30 10:30:00,90.48,90.56,90.22,90.42,14100.0,83.5303,83.6042,83.2903,83.475,14100.0
2014-12-30 11:00:00,90.39,90.81,90.38,90.73,38500.0,83.4473,83.835,83.438,83.7611,38500.0
2014-12-30 11:30:00,90.72,90.96,90.6,90.95,12400.0,83.7519,83.9735,83.6411,83.9642,12400.0
2014-12-30 12:00:00,91.01,91.07,90.89,90.96,4600.0,84.0196,84.075,83.9089,83.9735,4600.0
2014-12-30 12:30:00,90.96,91.04,90.57,90.57,6900.0,83.9735,84.0473,83.6134,83.6134,6900.0
2014-12-30 13:00:00,90.53,90.57,90.29,90.48,6700.0,83.5765,83.6134,83.3549,83.5303,6700.0
2014-12-30 13:30:00,90.46,90.54,90.21,90.36,6200.0,83.5119,83.5857,83.2811,83.4196,6200.0
2014-12-30 14:00:00,90.24,90.52,90.06,90.46,5700.0,83.3088,83.5673,83.1426,83.5119,5700.0
2014-12-30 14:30:00,90.45,90.79,90.45,90.58,6000.0,83.5027,83.8165,83.5027,83.6227,6000.0
2014-12-30 15:00:00,90.65,90.65,90.37,90.37,5700.0,83.6873,83.6873,83.4288,83.4288,5700.0
2014-12-30 15:30:00,90.42,90.45,90.09,90.12,12900.0,83.475,83.5027,83.1703,83.198,12900.0
2014-12-31 09:30:00,90.46,91.09,90.06,90.85,11100.0,83.5119,84.0935,83.1426,83.8719,11100.0
2014-12-31 10:00:00,90.98,91.0,90.6,90.61,10700.0,83.9919,84.0104,83.6411,83.6504,10700.0
2014-12-31 10:30:00,90.7,91.22,90.7,90.92,35800.0,83.7335,84.2135,83.7335,83.9366,35800.0
2014-12-31 11:00:00,90.87,91.42,90.79,91.23,28400.0,83.8904,84.3981,83.8165,84.2227,28400.0
2014-12-31 11:30:00,91.26,91.4,91.14,91.2,25600.0,84.2504,84.3797,84.1397,84.195,25600.0
2014-12-31 12:00:00,91.23,91.27,90.85,91.06,5200.0,84.2227,84.2597,83.8719,84.0658,5200.0
2014-12-31 12:30:00,91.23,91.23,90.85,90.99,6100.0,84.2227,84.2227,83.8719,84.0012,6100.0
2014-12-31 13:00:00,90.94,91.06,90.65,90.91,8100.0,83.955,84.0658,83.6873,83.9273,8100.0
2014-12-31 13:30:00,90.98,90.99,90.5,90.75,13100.0,83.9919,84.0012,83.5488,83.7796,13100.0
2014-12-31 14:00:00,90.74,90.83,90.57,90.66,10500.0,83.7704,83.8535,83.6134,83.6965,10500.0
2014-12-31 14:30:00,90.66,90.71,90.5,90.51,7700.0,83.6965,83.7427,83.5488,83.558,7700.0
2014-12-31 15:00:00,90.45,90.67,90.35,90.52,11600.0,83.5027,83.7058,83.4103,83.5673,11600.0
2014-12-31 15:30:00,90.51,90.51,90.16,90.29,32200.0,83.558,83.558,83.2349,83.3549,32200.0
2015-01-02 09:30:00,90.02,90.61,90.01,90.01,17000.0,83.1057,83.6504,83.0964,83.0964,17000.0
2015-01-02 10:00:00,90.07,90.57,90.04,90.18,5500.0,83.1518,83.6134,83.1241,83.2534,5500.0
2015-01-02 10:30:00,90.23,90.24,89.29,89.57,8600.0,83.2996,83.3088,82.4318,82.6902,8600.0
2015-01-02 11:00:00,89.46,89.52,88.75,88.87,12600.0,82.5887,82.6441,81.9332,82.044,12600.0
2015-01-02 11:30:00,88.92,89.14,88.55,88.55,7600.0,82.0902,82.2933,81.7486,81.7486,7600.0
2015-01-02 12:00:00,88.57,88.8,88.38,88.52,3400.0,81.7671,81.9794,81.5916,81.7209,3400.0
2015-01-02 12:30:00,88.47,88.82,88.47,88.81,5200.0,81.6747,81.9979,81.6747,81.9886,5200.0
2015-01-02 13:00:00,88.85,88.94,88.42,88.53,7500.0,82.0255,82.1086,81.6286,81.7301,7500.0
2015-01-02 13:30:00,88.6,88.7,88.28,88.6,7200.0,81.7948,81.8871,81.4993,81.7948,7200.0
2015-01-02 14:00:00,88.5,88.92,88.5,88.63,7100.0,81.7024,82.0902,81.7024,81.8224,7100.0
2015-01-02 14:30:00,88.7,89.16,88.66,89.04,8200.0,81.8871,82.3117,81.8501,82.201,8200.0
2015-01-02 15:00:00,89.08,89.21,88.67,89.21,17600.0,82.2379,82.3579,81.8594,82.3579,17600.0
2015-01-02 15:30:00,89.27,89.27,88.87,88.97,23400.0,82.4133,82.4133,82.044,82.1363,23400.0
2015-01-05 09:30:00,88.49,88.71,87.82,88.27,17700.0,81.6932,81.8963,81.0747,81.4901,17700.0
2015-01-05 10:00:00,88.26,88.41,87.81,87.9,14300.0,81.4809,81.6193,81.0654,81.1485,14300.0
2015-01-05 10:30:00,87.86,88.37,87.66,87.9,8800.0,81.1116,81.5824,80.927,81.1485,8800.0
2015-01-05 11:00:00,88.02,88.1,87.39,87.4,36900.0,81.2593,81.3332,80.6777,80.6869,36900.0
2015-01-05 11:30:00,87.46,87.75,87.32,87.47,13500.0,80.7423,81.01,80.6131,80.7515,13500.0
2015-01-05 12:00:00,87.42,87.67,87.03,87.03,10600.0,80.7054,80.9362,80.3453,80.3453,10600.0
2015-01-05 12:30:00,86.93,87.25,86.9,86.97,8500.0,80.253,80.5484,80.2253,80.2899,8500.0
2015-01-05 13:00:00,87.04,87.31,86.64,86.79,5900.0,80.3546,80.6038,79.9853,80.1238,5900.0
2015-01-05 13:30:00,86.86,87.09,86.76,87.01,4500.0,80.1884,80.4007,80.0961,80.3269,4500.0
2015-01-05 14:00:00,87.07,87.07,86.36,86.51,9100.0,80.3823,80.3823,79.7268,79.8653,9100.0
2015-01-05 14:30:00,86.5,86.86,86.43,86.7,11300.0,79.856,80.1884,79.7914,80.0407,11300.0
2015-01-05 15:00:00,86.83,87.45,86.83,87.37,16100.0,80.1607,80.7331,80.1607,80.6592,16100.0
2015-01-05 15:30:00,87.29,87.35,86.91,87.08,33600.0,80.5854,80.6408,80.2346,80.3915,33600.0
2015-01-06 09:30:00,87.1,87.36,86.34,86.85,29800.0,80.41,80.65,79.7083,80.1792,29800.0
2015-01-06 10:00:00,86.82,87.28,86.32,87.13,25800.0,80.1515,80.5761,79.6899,80.4377,25800.0
2015-01-06 10:30:00,87.13,87.29,87.02,87.11,13900.0,80.4377,80.5854,80.3361,80.4192,13900.0
2015-01-06 11:00:00,87.11,87.3,87.05,87.1,21300.0,80.4192,80.5946,80.3638,80.41,21300.0
2015-01-06 11:30:00,87.17,87.2,86.51,86.51,12000.0,80.4746,80.5023,79.8653,79.8653,12000.0
2015-01-06 12:00:00,86.54,86.54,86.09,86.25,6300.0,79.893,79.893,79.4775,79.6253,6300.0
2015-01-06 12:30:00,86.35,87.23,86.24,87.08,6000.0,79.7176,80.53,79.616,80.3915,6000.0
2015-01-06 13:00:00,87.07,87.07,86.39,86.76,8400.0,80.3823,80.3823,79.7545,80.0961,8400.0
2015-01-06 13:30:00,86.74,86.81,86.42,86.69,5500.0,80.0776,80.1422,79.7822,80.0315,5500.0
2015-01-06 14:00:00,86.51,86.79,86.35,86.54,8600.0,79.8653,80.1238,79.7176,79.893,8600.0
2015-01-06 14:30:00,86.43,86.7,86.43,86.64,13700.0,79.7914,80.0407,79.7914,79.9853,13700.0
2015-01-06 15:00:00,86.56,86.77,86.49,86.65,16300.0,79.9114,80.1053,79.8468,79.9945,16300.0
2015-01-06 15:30:00,86.64,86.74,86.28,86.41,42800.0,79.9853,80.0776,79.6529,79.773,42800.0
2015-01-07 09:30:00,87.26,88.21,87.03,87.51,11300.0,80.5577,81.4347,80.3453,80.7885,11300.0
2015-01-07 10:00:00,87.44,87.45,87.17,87.41,3400.0,80.7238,80.7331,80.4746,80.6962,3400.0
2015-01-07 10:30:00,87.3,87.31,86.84,87.04,14900.0,80.5946,80.6038,80.1699,80.3546,14900.0
2015-01-07 11:00:00,86.97,87.02,86.59,86.97,9900.0,80.2899,80.3361,79.9391,80.2899,9900.0
2015-01-07 11:30:00,87.0,87.24,86.84,87.13,22500.0,80.3176,80.5392,80.1699,80.4377,22500.0
2015-01-07 12:00:00,87.1,87.53,87.04,87.15,17500.0,80.41,80.8069,80.3546,80.4561,17500.0
2015-01-07 12:30:00,87.25,87.41,87.1,87.15,8000.0,80.5484,80.6962,80.41,80.4561,8000.0
2015-01-07 13:00:00,87.15,87.34,87.03,87.13,7700.0,80.4561,80.6315,80.3453,80.4377,7700.0
2015-01-07 13:30:00,87.17,87.45,87.06,87.09,6500.0,80.4746,80.7331,80.373,80.4007,6500.0
2015-01-07 14:00:00,87.22,87.34,87.02,87.18,6900.0,80.5207,80.6315,80.3361,80.4838,6900.0
2015-01-07 14:30:00,87.17,87.54,87.15,87.39,6900.0,80.4746,80.8162,80.4561,80.6777,6900.0
2015-01-07 15:00:00,87.49,87.57,87.25,87.29,12700.0,80.77,80.8439,80.5484,80.5854,12700.0
2015-01-07 15:30:00,87.33,87.52,87.26,87.4,39400.0,80.6223,80.7977,80.5577,80.6869,39400.0
2015-01-08 09:30:00,89.61,91.0,88.97,90.28,74100.0,82.7272,84.0104,82.1363,83.3457,74100.0
2015-01-08 10:00:00,90.34,90.6,90.23,90.42,45800.0,83.4011,83.6411,83.2996,83.475,45800.0
2015-01-08 10:30:00,90.5,91.64,90.41,91.4,37300.0,83.5488,84.6013,83.4657,84.3797,37300.0
2015-01-08 11:00:00,91.49,91.49,90.87,90.87,27300.0,84.4628,84.4628,83.8904,83.8904,27300.0
2015-01-08 11:30:00,90.93,91.56,90.73,91.32,23500.0,83.9458,84.5274,83.7611,84.3058,23500.0
2015-01-08 12:00:00,91.36,91.57,91.11,91.57,22400.0,84.3428,84.5366,84.112,84.5366,22400.0
2015-01-08 12:30:00,91.55,91.77,91.41,91.73,22300.0,84.5182,84.7213,84.3889,84.6843,22300.0
2015-01-08 13:00:00,91.74,91.93,91.66,91.83,9800.0,84.6936,84.869,84.6197,84.7767,9800.0
2015-01-08 13:30:00,91.84,92.19,91.74,92.05,10100.0,84.7859,85.109,84.6936,84.9798,10100.0
2015-01-08 14:00:00,91.99,92.32,91.9,91.91,15900.0,84.9244,85.229,84.8413,84.8505,15900.0
2015-01-08 14:30:00,91.92,91.95,91.6,91.6,15400.0,84.8597,84.8874,84.5643,84.5643,15400.0
2015-01-08 15:00:00,91.64,91.98,91.53,91.67,45600.0,84.6013,84.9151,84.4997,84.6289,45600.0
2015-01-08 15:30:00,91.64,91.72,91.44,91.54,61800.0,84.6013,84.6751,84.4166,84.5089,61800.0
2015-01-09 09:30:00,91.54,92.54,90.8,91.05,20900.0,84.5089,85.4321,83.8258,84.0566,20900.0
2015-01-09 10:00:00,90.69,91.2,90.41,90.99,29900.0,83.7242,84.195,83.4657,84.0012,29900.0
2015-01-09 10:30:00,90.99,90.99,90.51,90.68,14800.0,84.0012,84.0012,83.558,83.715,14800.0
2015-01-09 11:00:00,90.83,90.91,90.17,90.91,22600.0,83.8535,83.9273,83.2442,83.9273,22600.0
2015-01-09 11:30:00,90.75,91.3,90.68,91.07,36400.0,83.7796,84.2874,83.715,84.075,36400.0
2015-01-09 12:00:00,90.95,91.29,90.95,91.15,19000.0,83.9642,84.2781,83.9642,84.1489,19000.0
2015-01-09 12:30:00,91.28,91.41,91.05,91.33,7400.0,84.2689,84.3889,84.0566,84.3151,7400.0
2015-01-09 13:00:00,91.27,91.73,91.27,91.62,2700.0,84.2597,84.6843,84.2597,84.5828,2700.0
2015-01-09 13:30:00,91.71,91.96,91.51,91.91,8100.0,84.6659,84.8967,84.4812,84.8505,8100.0
2015-01-09 14:00:00,91.92,91.92,91.57,91.58,21200.0,84.8597,84.8597,84.5366,84.5459,21200.0
2015-01-09 14:30:00,91.65,91.65,91.16,91.22,14300.0,84.6105,84.6105,84.1581,84.2135,14300.0
2015-01-09 15:00:00,91.29,91.3,91.0,91.11,15300.0,84.2781,84.2874,84.0104,84.112,15300.0
2015-01-09 15:30:00,91.11,91.5,90.72,90.78,53700.0,84.112,84.472,83.7519,83.8073,53700.0
2015-01-12 09:30:00,91.09,91.64,90.22,90.54,37500.0,84.0935,84.6013,83.2903,83.5857,37500.0
2015-01-12 10:00:00,90.43,91.43,90.34,91.25,24600.0,83.4842,84.4074,83.4011,84.2412,24600.0
2015-01-12 10:30:00,91.24,91.33,90.95,91.09,33000.0,84.232,84.3151,83.9642,84.0935,33000.0
2015-01-12 11:00:00,91.16,91.27,90.94,91.0,63800.0,84.1581,84.2597,83.955,84.0104,63800.0
2015-01-12 11:30:00,91.01,92.2,91.01,91.87,13400.0,84.0196,85.1182,84.0196,84.8136,13400.0
2015-01-12 12:00:00,91.82,92.03,91.65,91.79,13900.0,84.7674,84.9613,84.6105,84.7397,13900.0
2015-01-12 12:30:00,91.79,91.79,91.31,91.31,12500.0,84.7397,84.7397,84.2966,84.2966,12500.0
2015-01-12 13:00:00,91.28,91.54,91.25,91.46,7100.0,84.2689,84.5089,84.2412,84.4351,7100.0
2015-01-12 13:30:00,91.46,91.57,91.37,91.52,12200.0,84.4351,84.5366,84.352,84.4905,12200.0
2015-01-12 14:00:00,91.53,91.75,91.5,91.58,20100.0,84.4997,84.7028,84.472,84.5459,20100.0
2015-01-12 14:30:00,91.59,92.23,91.59,92.17,12500.0,84.5551,85.1459,84.5551,85.0905,12500.0
2015-01-12 15:00:00,92.31,92.6,92.19,92.39,18900.0,85.2198,85.4875,85.109,85.2936,18900.0
2015-01-12 15:30:00,92.4,92.41,91.38,91.53,93700.0,85.3029,85.3121,84.3612,84.4997,93700.0
2015-01-13 09:30:00,92.39,92.96,91.83,92.58,35000.0,85.2936,85.8199,84.7767,85.4691,35000.0
2015-01-13 10:00:00,92.59,92.74,92.46,92.74,20100.0,85.4783,85.6168,85.3583,85.6168,20100.0
2015-01-13 10:30:00,92.6,93.7,92.58,93.06,18600.0,85.4875,86.503,85.4691,85.9122,18600.0
2015-01-13 11:00:00,93.09,93.7,93.04,93.66,10900.0,85.9399,86.503,85.8937,86.4661,10900.0
2015-01-13 11:30:00,93.64,93.85,93.57,93.67,12700.0,86.4476,86.6415,86.383,86.4753,12700.0
2015-01-13 12:00:00,93.61,93.62,92.95,93.13,12900.0,86.4199,86.4292,85.8106,85.9768,12900.0
2015-01-13 12:30:00,93.13,93.75,93.05,93.54,25200.0,85.9768,86.5492,85.903,86.3553,25200.0
2015-01-13 13:00:00,93.54,93.83,93.28,93.28,5500.0,86.3553,86.623,86.1153,86.1153,5500.0
2015-01-13 13:30:00,93.22,93.22,92.39,92.39,12700.0,86.0599,86.0599,85.2936,85.2936,12700.0
2015-01-13 14:00:00,92.56,92.95,92.38,92.92,4600.0,85.4506,85.8106,85.2844,85.7829,4600.0
2015-01-13 14:30:00,92.99,93.07,92.67,92.67,6000.0,85.8476,85.9214,85.5521,85.5521,6000.0
2015-01-13 15:00:00,92.68,92.89,92.58,92.72,12700.0,85.5614,85.7552,85.4691,85.5983,12700.0
2015-01-13 15:30:00,92.73,92.93,92.41,92.93,37100.0,85.6075,85.7922,85.3121,85.7922,37100.0
2015-01-14 09:30:00,91.96,92.74,91.14,92.68,12500.0,84.8967,85.6168,84.1397,85.5614,12500.0
2015-01-14 10:00:00,92.86,93.03,92.1,92.34,14600.0,85.7275,85.8845,85.0259,85.2475,14600.0
2015-01-14 10:30:00,92.15,92.53,92.05,92.32,6600.0,85.0721,85.4229,84.9798,85.229,6600.0
2015-01-14 11:00:00,92.34,92.39,92.15,92.25,13200.0,85.2475,85.2936,85.0721,85.1644,13200.0
2015-01-14 11:30:00,92.3,92.52,92.25,92.25,11800.0,85.2106,85.4137,85.1644,85.1644,11800.0
2015-01-14 12:00:00,92.23,92.45,91.55,91.76,9600.0,85.1459,85.349,84.5182,84.712,9600.0
2015-01-14 12:30:00,91.69,91.73,91.44,91.62,6200.0,84.6474,84.6843,84.4166,84.5828,6200.0
2015-01-14 13:00:00,91.68,91.71,91.44,91.66,4200.0,84.6382,84.6659,84.4166,84.6197,4200.0
2015-01-14 13:30:00,91.7,91.9,91.4,91.9,4500.0,84.6566,84.8413,84.3797,84.8413,4500.0
2015-01-14 14:00:00,91.93,92.32,91.87,92.31,3100.0,84.869,85.229,84.8136,85.2198,3100.0
2015-01-14 14:30:00,92.27,92.39,92.07,92.13,4300.0,85.1829,85.2936,84.9982,85.0536,4300.0
2015-01-14 15:00:00,92.2,92.63,92.16,92.48,10600.0,85.1182,85.5152,85.0813,85.3767,10600.0
2015-01-14 15:30:00,92.62,92.62,92.24,92.38,18000.0,85.506,85.506,85.1552,85.2844,18000.0
2015-01-15 09:30:00,92.52,93.16,90.93,90.95,19400.0,85.4137,86.0045,83.9458,83.9642,19400.0
2015-01-15 10:00:00,90.99,91.75,90.98,91.59,13900.0,84.0012,84.7028,83.9919,84.5551,13900.0
2015-01-15 10:30:00,91.81,92.0,91.66,91.66,3300.0,84.7582,84.9336,84.6197,84.6197,3300.0
2015-01-15 11:00:00,91.77,91.89,91.5,91.72,12100.0,84.7213,84.832,84.472,84.6751,12100.0
2015-01-15 11:30:00,91.73,91.84,91.62,91.63,14400.0,84.6843,84.7859,84.5828,84.592,14400.0
2015-01-15 12:00:00,91.7,91.75,91.53,91.68,3500.0,84.6566,84.7028,84.4997,84.6382,3500.0
2015-01-15 12:30:00,91.58,91.58,90.71,91.12,7500.0,84.5459,84.5459,83.7427,84.1212,7500.0
2015-01-15 13:00:00,91.05,91.28,91.0,91.04,9600.0,84.0566,84.2689,84.0104,84.0473,9600.0
2015-01-15 13:30:00,91.04,91.49,90.98,91.47,10100.0,84.0473,84.4628,83.9919,84.4443,10100.0
2015-01-15 14:00:00,91.47,91.87,91.39,91.87,6000.0,84.4443,84.8136,84.3705,84.8136,6000.0
2015-01-15 14:30:00,91.84,92.17,91.84,92.09,17300.0,84.7859,85.0905,84.7859,85.0167,17300.0
2015-01-15 15:00:00,92.05,92.43,91.85,92.4,13000.0,84.9798,85.3306,84.7951,85.3029,13000.0
2015-01-15 15:30:00,92.39,92.39,91.67,91.7,26600.0,85.2936,85.2936,84.6289,84.6566,26600.0
2015-01-16 09:30:00,91.7,93.2,91.7,92.91,17900.0,84.6566,86.0414,84.6566,85.7737,17900.0
2015-01-16 10:00:00,92.81,93.54,92.75,93.51,23600.0,85.6814,86.3553,85.626,86.3276,23600.0
2015-01-16 10:30:00,93.47,93.57,92.9,92.99,21400.0,86.2907,86.383,85.7645,85.8476,21400.0
2015-01-16 11:00:00,93.05,93.07,92.45,92.61,13600.0,85.903,85.9214,85.349,85.4967,13600.0
2015-01-16 11:30:00,92.58,93.08,92.49,92.9,24000.0,85.4691,85.9306,85.386,85.7645,24000.0
2015-01-16 12:00:00,92.92,93.03,92.86,93.0,14000.0,85.7829,85.8845,85.7275,85.8568,14000.0
2015-01-16 12:30:00,92.94,93.13,92.85,93.0,23300.0,85.8014,85.9768,85.7183,85.8568,23300.0
2015-01-16 13:00:00,93.08,93.08,92.86,92.96,15300.0,85.9306,85.9306,85.7275,85.8199,15300.0
2015-01-16 13:30:00,92.95,93.07,92.9,92.98,15300.0,85.8106,85.9214,85.7645,85.8383,15300.0
2015-01-16 14:00:00,93.05,93.09,92.62,92.62,11300.0,85.903,85.9399,85.506,85.506,11300.0
2015-01-16 14:30:00,92.71,92.72,92.48,92.62,12600.0,85.5891,85.5983,85.3767,85.506,12600.0
2015-01-16 15:00:00,92.65,92.89,92.54,92.85,13900.0,85.5337,85.7552,85.4321,85.7183,13900.0
2015-01-16 15:30:00,92.84,93.05,92.79,92.98,62800.0,85.7091,85.903,85.6629,85.8383,62800.0
2015-01-20 09:30:00,93.3,93.7,91.96,92.21,9100.0,86.1337,86.503,84.8967,85.1275,9100.0
2015-01-20 10:00:00,92.19,92.39,91.95,92.26,7700.0,85.109,85.2936,84.8874,85.1736,7700.0
2015-01-20 10:30:00,92.27,92.27,91.5,92.09,9500.0,85.1829,85.1829,84.472,85.0167,9500.0
2015-01-20 11:00:00,92.2,92.28,92.08,92.28,8400.0,85.1182,85.1921,85.0075,85.1921,8400.0
2015-01-20 11:30:00,92.25,92.31,92.08,92.09,8400.0,85.1644,85.2198,85.0075,85.0167,8400.0
2015-01-20 12:00:00,92.18,92.61,92.18,92.57,6800.0,85.0998,85.4967,85.0998,85.4598,6800.0
2015-01-20 12:30:00,92.45,92.95,92.44,92.66,9300.0,85.349,85.8106,85.3398,85.5429,9300.0
2015-01-20 13:00:00,92.66,92.7,92.15,92.66,10700.0,85.5429,85.5798,85.0721,85.5429,10700.0
2015-01-20 13:30:00,92.56,92.56,92.22,92.29,5000.0,85.4506,85.4506,85.1367,85.2013,5000.0
2015-01-20 14:00:00,92.39,92.62,92.36,92.44,6800.0,85.2936,85.506,85.2659,85.3398,6800.0
2015-01-20 14:30:00,92.5,92.71,92.38,92.64,13100.0,85.3952,85.5891,85.2844,85.5244,13100.0
2015-01-20 15:00:00,92.67,92.75,92.48,92.51,9100.0,85.5521,85.626,85.3767,85.4044,9100.0
2015-01-20 15:30:00,92.63,92.72,92.27,92.51,33700.0,85.5152,85.5983,85.1829,85.4044,33700.0
2015-01-21 09:30:00,92.36,93.16,92.15,92.26,10200.0,85.2659,86.0045,85.0721,85.1736,10200.0
2015-01-21 10:00:00,92.34,92.67,91.94,92.08,8400.0,85.2475,85.5521,84.8782,85.0075,8400.0
2015-01-21 10:30:00,92.15,92.49,92.1,92.16,13300.0,85.0721,85.386,85.0259,85.0813,13300.0
2015-01-21 11:00:00,92.19,92.23,91.68,92.09,8200.0,85.109,85.1459,84.6382,85.0167,8200.0
2015-01-21 11:30:00,91.99,92.75,91.98,92.66,8100.0,84.9244,85.626,84.9151,85.5429,8100.0
2015-01-21 12:00:00,92.62,92.95,92.56,92.78,16500.0,85.506,85.8106,85.4506,85.6537,16500.0
2015-01-21 12:30:00,92.65,92.66,92.05,92.1,3600.0,85.5337,85.5429,84.9798,85.0259,3600.0
2015-01-21 13:00:00,92.07,92.3,91.7,91.7,3000.0,84.9982,85.2106,84.6566,84.6566,3000.0
2015-01-21 13:30:00,91.71,91.76,91.32,91.33,6300.0,84.6659,84.712,84.3058,84.3151,6300.0
2015-01-21 14:00:00,91.29,91.59,91.17,91.23,12300.0,84.2781,84.5551,84.1674,84.2227,12300.0
2015-01-21 14:30:00,91.23,91.41,91.06,91.24,16100.0,84.2227,84.3889,84.0658,84.232,16100.0
2015-01-21 15:00:00,91.3,91.55,91.01,91.22,8600.0,84.2874,84.5182,84.0196,84.2135,8600.0
2015-01-21 15:30:00,91.22,91.43,91.15,91.29,28000.0,84.2135,84.4074,84.1489,84.2781,28000.0
2015-01-22 09:30:00,92.12,92.36,90.8,90.83,13000.0,85.0444,85.2659,83.8258,83.8535,13000.0
2015-01-22 10:00:00,90.97,91.44,90.92,91.15,17000.0,83.9827,84.4166,83.9366,84.1489,17000.0
2015-01-22 10:30:00,91.12,91.56,91.09,91.4,6500.0,84.1212,84.5274,84.0935,84.3797,6500.0
2015-01-22 11:00:00,91.45,91.6,91.22,91.46,11100.0,84.4258,84.5643,84.2135,84.4351,11100.0
2015-01-22 11:30:00,91.46,91.46,91.05,91.4,6700.0,84.4351,84.4351,84.0566,84.3797,6700.0
2015-01-22 12:00:00,91.37,91.6,91.22,91.48,13100.0,84.352,84.5643,84.2135,84.4535,13100.0
2015-01-22 12:30:00,91.4,91.48,91.08,91.34,13100.0,84.3797,84.4535,84.0843,84.3243,13100.0
2015-01-22 13:00:00,91.3,91.33,91.01,91.27,7100.0,84.2874,84.3151,84.0196,84.2597,7100.0
2015-01-22 13:30:00,91.28,91.6,91.22,91.29,11900.0,84.2689,84.5643,84.2135,84.2781,11900.0
2015-01-22 14:00:00,91.34,91.47,91.21,91.38,18500.0,84.3243,84.4443,84.2043,84.3612,18500.0
2015-01-22 14:30:00,91.43,91.48,91.28,91.45,21900.0,84.4074,84.4535,84.2689,84.4258,21900.0
2015-01-22 15:00:00,91.38,91.53,91.31,91.45,23700.0,84.3612,84.4997,84.2966,84.4258,23700.0
2015-01-22 15:30:00,91.5,91.55,91.19,91.41,48000.0,84.472,84.5182,84.1858,84.3889,48000.0
2015-01-23 09:30:00,91.43,91.88,91.12,91.69,5900.0,84.4074,84.8228,84.1212,84.6474,5900.0
2015-01-23 10:00:00,91.73,91.85,91.56,91.81,16100.0,84.6843,84.7951,84.5274,84.7582,16100.0
2015-01-23 10:30:00,91.77,91.77,91.28,91.61,3300.0,84.7213,84.7213,84.2689,84.5736,3300.0
2015-01-23 11:00:00,91.69,91.82,91.36,91.82,14600.0,84.6474,84.7674,84.3428,84.7674,14600.0
2015-01-23 11:30:00,91.88,91.94,91.63,91.94,9000.0,84.8228,84.8782,84.592,84.8782,9000.0
2015-01-23 12:00:00,91.85,91.86,91.58,91.81,8600.0,84.7951,84.8044,84.5459,84.7582,8600.0
2015-01-23 12:30:00,91.82,92.2,91.66,92.19,8400.0,84.7674,85.1182,84.6197,85.109,8400.0
2015-01-23 13:00:00,92.23,92.48,92.1,92.12,5100.0,85.1459,85.3767,85.0259,85.0444,5100.0
2015-01-23 13:30:00,92.19,92.24,92.06,92.11,3700.0,85.109,85.1552,84.989,85.0352,3700.0
2015-01-23 14:00:00,92.07,92.25,92.05,92.2,3100.0,84.9982,85.1644,84.9798,85.1182,3100.0
2015-01-23 14:30:00,92.12,92.2,91.79,91.88,6400.0,85.0444,85.1182,84.7397,84.8228,6400.0
2015-01-23 15:00:00,91.91,92.25,91.72,92.25,11300.0,84.8505,85.1644,84.6751,85.1644,11300.0
2015-01-23 15:30:00,92.33,92.33,91.91,92.04,36900.0,85.2383,85.2383,84.8505,84.9705,36900.0
2015-01-26 09:30:00,91.83,92.2,91.76,92.07,3800.0,84.7767,85.1182,84.712,84.9982,3800.0
2015-01-26 10:00:00,92.13,92.4,91.92,92.4,8600.0,85.0536,85.3029,84.8597,85.3029,8600.0
2015-01-26 10:30:00,92.45,93.2,92.23,93.18,19400.0,85.349,86.0414,85.1459,86.023,19400.0
2015-01-26 11:00:00,93.11,93.12,92.66,92.67,9500.0,85.9583,85.9676,85.5429,85.5521,9500.0
2015-01-26 11:30:00,92.78,93.29,92.78,93.25,4300.0,85.6537,86.1245,85.6537,86.0876,4300.0
2015-01-26 12:00:00,93.29,93.52,93.24,93.47,8600.0,86.1245,86.3369,86.0784,86.2907,8600.0
2015-01-26 12:30:00,93.48,93.48,93.35,93.39,3800.0,86.2999,86.2999,86.1799,86.2168,3800.0
2015-01-26 13:00:00,93.42,93.47,93.34,93.44,2400.0,86.2445,86.2907,86.1707,86.263,2400.0
2015-01-26 13:30:00,93.38,93.48,93.1,93.1,4400.0,86.2076,86.2999,85.9491,85.9491,4400.0
2015-01-26 14:00:00,93.1,93.19,93.03,93.11,5300.0,85.9491,86.0322,85.8845,85.9583,5300.0
2015-01-26 14:30:00,93.17,93.65,93.12,93.64,8900.0,86.0137,86.4569,85.9676,86.4476,8900.0
2015-01-26 15:00:00,93.58,93.95,93.5,93.81,19400.0,86.3922,86.7338,86.3184,86.6046,19400.0
2015-01-26 15:30:00,93.76,94.67,93.71,94.6,70800.0,86.5584,87.3985,86.5123,87.3339,70800.0
2015-01-27 09:30:00,93.31,94.47,93.26,93.77,28300.0,86.143,87.2139,86.0968,86.5676,28300.0
2015-01-27 10:00:00,93.8,94.17,93.7,93.74,6000.0,86.5953,86.9369,86.503,86.54,6000.0
2015-01-27 10:30:00,93.82,93.82,92.84,93.15,12200.0,86.6138,86.6138,85.7091,85.9953,12200.0
2015-01-27 11:00:00,93.27,93.32,93.15,93.17,5100.0,86.1061,86.1522,85.9953,86.0137,5100.0
2015-01-27 11:30:00,93.18,93.43,93.14,93.19,6900.0,86.023,86.2538,85.986,86.0322,6900.0
2015-01-27 12:00:00,93.2,93.39,93.19,93.31,9500.0,86.0414,86.2168,86.0322,86.143,9500.0
2015-01-27 12:30:00,93.4,93.5,93.16,93.24,4400.0,86.2261,86.3184,86.0045,86.0784,4400.0
2015-01-27 13:00:00,93.19,93.58,93.19,93.43,7300.0,86.0322,86.3922,86.0322,86.2538,7300.0
2015-01-27 13:30:00,93.44,93.46,93.21,93.27,6800.0,86.263,86.2815,86.0507,86.1061,6800.0
2015-01-27 14:00:00,93.26,93.46,93.26,93.32,6900.0,86.0968,86.2815,86.0968,86.1522,6900.0
2015-01-27 14:30:00,93.4,93.63,93.06,93.24,25200.0,86.2261,86.4384,85.9122,86.0784,25200.0
2015-01-27 15:00:00,93.21,93.4,92.91,92.99,15600.0,86.0507,86.2261,85.7737,85.8476,15600.0
2015-01-27 15:30:00,93.0,93.42,92.89,93.42,35200.0,85.8568,86.2445,85.7552,86.2445,35200.0
2015-01-28 09:30:00,93.91,94.36,93.29,93.78,14400.0,86.6969,87.1123,86.1245,86.5769,14400.0
2015-01-28 10:00:00,93.57,93.8,93.16,93.23,3200.0,86.383,86.5953,86.0045,86.0691,3200.0
2015-01-28 10:30:00,93.43,93.44,92.3,92.3,8100.0,86.2538,86.263,85.2106,85.2106,8100.0
2015-01-28 11:00:00,92.5,93.23,92.5,93.11,5100.0,85.3952,86.0691,85.3952,85.9583,5100.0
2015-01-28 11:30:00,93.07,93.23,92.84,93.15,4800.0,85.9214,86.0691,85.7091,85.9953,4800.0
2015-01-28 12:00:00,93.29,93.42,93.23,93.23,2800.0,86.1245,86.2445,86.0691,86.0691,2800.0
2015-01-28 12:30:00,93.27,93.41,93.16,93.28,2900.0,86.1061,86.2353,86.0045,86.1153,2900.0
2015-01-28 13:00:00,93.31,93.75,93.28,93.69,4400.0,86.143,86.5492,86.1153,86.4938,4400.0
2015-01-28 13:30:00,93.78,93.99,93.71,93.9,4900.0,86.5769,86.7708,86.5123,86.6877,4900.0
2015-01-28 14:00:00,94.16,94.16,93.65,93.84,17700.0,86.9277,86.9277,86.4569,86.6323,17700.0
2015-01-28 14:30:00,93.84,93.88,93.54,93.54,14900.0,86.6323,86.6692,86.3553,86.3553,14900.0
2015-01-28 15:00:00,93.54,94.0,92.85,92.85,48300.0,86.3553,86.78,85.7183,85.7183,48300.0
2015-01-28 15:30:00,92.9,92.95,92.14,92.33,39600.0,85.7645,85.8106,85.0628,85.2383,39600.0
2015-01-29 09:30:00,92.57,93.78,91.52,92.41,5600.0,85.6424,86.7619,84.671,85.4944,5600.0
2015-01-29 10:00:00,92.4,92.85,92.06,92.65,16700.0,85.4851,85.9015,85.1706,85.7164,16700.0
2015-01-29 10:30:00,92.94,93.11,92.82,93.09,4800.0,85.9847,86.142,85.8737,86.1235,4800.0
2015-01-29 11:00:00,93.0,93.1,92.68,93.03,7700.0,86.0402,86.1327,85.7442,86.068,7700.0
2015-01-29 11:30:00,93.18,93.31,93.01,93.25,3400.0,86.2068,86.327,86.0495,86.2715,3400.0
2015-01-29 12:00:00,93.15,93.39,93.01,93.01,11800.0,86.179,86.401,86.0495,86.0495,11800.0
2015-01-29 12:30:00,93.16,93.26,92.95,93.23,6600.0,86.1883,86.2808,85.994,86.253,6600.0
2015-01-29 13:00:00,93.25,93.58,93.08,93.37,19600.0,86.2715,86.5768,86.1142,86.3825,19600.0
2015-01-29 13:30:00,93.37,93.6,93.36,93.47,5600.0,86.3825,86.5953,86.3733,86.4751,5600.0
2015-01-29 14:00:00,93.45,93.51,93.28,93.36,3900.0,86.4566,86.5121,86.2993,86.3733,3900.0
2015-01-29 14:30:00,93.36,93.47,92.9,93.33,15600.0,86.3733,86.4751,85.9477,86.3455,15600.0
2015-01-29 15:00:00,93.37,93.46,93.21,93.46,23100.0,86.3825,86.4658,86.2345,86.4658,23100.0
2015-01-29 15:30:00,93.43,93.62,93.27,93.61,27400.0,86.438,86.6138,86.29,86.6046,27400.0
2015-01-30 09:30:00,92.89,93.75,92.66,92.86,32500.0,85.9385,86.7341,85.7257,85.9107,32500.0
2015-01-30 10:00:00,92.67,93.03,92.4,92.44,19200.0,85.7349,86.068,85.4851,85.5221,19200.0
2015-01-30 10:30:00,92.45,92.45,92.12,92.21,4000.0,85.5314,85.5314,85.2261,85.3093,4000.0
2015-01-30 11:00:00,92.33,92.43,92.16,92.26,4700.0,85.4204,85.5129,85.2631,85.3556,4700.0
2015-01-30 11:30:00,92.25,92.67,92.25,92.67,3700.0,85.3464,85.7349,85.3464,85.7349,3700.0
2015-01-30 12:00:00,92.81,93.09,92.71,92.85,3200.0,85.8644,86.1235,85.7719,85.9015,3200.0
2015-01-30 12:30:00,92.82,92.93,92.66,92.66,2000.0,85.8737,85.9755,85.7257,85.7257,2000.0
2015-01-30 13:00:00,92.72,92.72,92.08,92.23,3700.0,85.7812,85.7812,85.1891,85.3279,3700.0
2015-01-30 13:30:00,92.35,92.5,92.11,92.14,8100.0,85.4389,85.5776,85.2168,85.2446,8100.0
2015-01-30 14:00:00,92.12,92.12,91.76,92.06,15500.0,85.2261,85.2261,84.893,85.1706,15500.0
2015-01-30 14:30:00,92.13,92.23,91.76,91.8,17700.0,85.2353,85.3279,84.893,84.93,17700.0
2015-01-30 15:00:00,91.77,91.92,91.21,91.7,9200.0,84.9023,85.0411,84.3842,84.8375,9200.0
2015-01-30 15:30:00,91.64,91.74,91.15,91.3,35700.0,84.782,84.8745,84.3287,84.4674,35700.0
2015-02-02 09:30:00,91.81,92.28,91.33,91.35,22500.0,84.9393,85.3741,84.4952,84.5137,22500.0
2015-02-02 10:00:00,91.33,91.34,90.29,91.26,9100.0,84.4952,84.5045,83.533,84.4304,9100.0
2015-02-02 10:30:00,91.29,91.72,91.13,91.41,8000.0,84.4582,84.856,84.3102,84.5692,8000.0
2015-02-02 11:00:00,91.47,91.86,91.32,91.35,9900.0,84.6247,84.9855,84.486,84.5137,9900.0
2015-02-02 11:30:00,91.48,92.12,91.42,92.04,18600.0,84.634,85.2261,84.5785,85.1521,18600.0
2015-02-02 12:00:00,92.04,92.05,91.62,91.87,27400.0,85.1521,85.1613,84.7635,84.9948,27400.0
2015-02-02 12:30:00,91.93,92.11,91.66,91.98,10300.0,85.0503,85.2168,84.8005,85.0966,10300.0
2015-02-02 13:00:00,91.9,92.1,91.44,91.53,17400.0,85.0225,85.2076,84.597,84.6802,17400.0
2015-02-02 13:30:00,91.53,91.53,91.05,91.07,8200.0,84.6802,84.6802,84.2362,84.2547,8200.0
2015-02-02 14:00:00,91.04,91.22,90.66,91.22,14600.0,84.2269,84.3934,83.8753,84.3934,14600.0
2015-02-02 14:30:00,91.18,91.66,91.18,91.53,13300.0,84.3564,84.8005,84.3564,84.6802,13300.0
2015-02-02 15:00:00,91.59,92.01,91.55,91.83,19300.0,84.7357,85.1243,84.6987,84.9578,19300.0
2015-02-02 15:30:00,91.83,92.23,91.71,92.01,67900.0,84.9578,85.3279,84.8468,85.1243,67900.0
2015-02-03 09:30:00,92.33,94.01,91.54,93.0,14600.0,85.4204,86.9746,84.6895,86.0402,14600.0
2015-02-03 10:00:00,93.06,93.39,92.64,93.12,35300.0,86.0957,86.401,85.7072,86.1512,35300.0
2015-02-03 10:30:00,93.11,93.23,92.64,92.69,10000.0,86.142,86.253,85.7072,85.7534,10000.0
2015-02-03 11:00:00,92.7,93.6,92.64,93.19,25400.0,85.7627,86.5953,85.7072,86.216,25400.0
2015-02-03 11:30:00,93.2,93.48,93.09,93.09,8400.0,86.2253,86.4843,86.1235,86.1235,8400.0
2015-02-03 12:00:00,93.1,93.46,93.09,93.13,9300.0,86.1327,86.4658,86.1235,86.1605,9300.0
2015-02-03 12:30:00,93.1,93.37,92.93,93.0,12300.0,86.1327,86.3825,85.9755,86.0402,12300.0
2015-02-03 13:00:00,93.09,93.21,92.61,93.1,11100.0,86.1235,86.2345,85.6794,86.1327,11100.0
2015-02-03 13:30:00,93.04,93.43,92.81,93.15,25000.0,86.0772,86.438,85.8644,86.179,25000.0
2015-02-03 14:00:00,93.14,93.45,92.9,93.02,13700.0,86.1697,86.4566,85.9477,86.0587,13700.0
2015-02-03 14:30:00,93.03,93.03,92.46,93.0,12400.0,86.068,86.068,85.5406,86.0402,12400.0
2015-02-03 15:00:00,93.02,93.45,92.8,93.25,31900.0,86.0587,86.4566,85.8552,86.2715,31900.0
2015-02-03 15:30:00,93.24,93.5,93.02,93.32,94100.0,86.2623,86.5028,86.0587,86.3363,94100.0
2015-02-04 09:30:00,93.15,94.35,93.13,93.99,16900.0,86.179,87.2892,86.1605,86.9561,16900.0
2015-02-04 10:00:00,93.75,94.14,93.48,93.56,5600.0,86.7341,87.0949,86.4843,86.5583,5600.0
2015-02-04 10:30:00,93.58,93.8,93.46,93.47,8100.0,86.5768,86.7804,86.4658,86.4751,8100.0
2015-02-04 11:00:00,93.48,93.76,93.39,93.6,22700.0,86.4843,86.7434,86.401,86.5953,22700.0
2015-02-04 11:30:00,93.54,93.76,93.43,93.43,11300.0,86.5398,86.7434,86.438,86.438,11300.0
2015-02-04 12:00:00,93.47,93.58,93.3,93.3,10000.0,86.4751,86.5768,86.3178,86.3178,10000.0
2015-02-04 12:30:00,93.31,93.34,92.73,93.34,17000.0,86.327,86.3548,85.7904,86.3548,17000.0
2015-02-04 13:00:00,93.24,93.26,92.57,93.03,12300.0,86.2623,86.2808,85.6424,86.068,12300.0
2015-02-04 13:30:00,92.95,93.07,92.89,92.96,5800.0,85.994,86.105,85.9385,86.0032,5800.0
2015-02-04 14:00:00,92.97,92.97,92.59,92.71,8800.0,86.0125,86.0125,85.6609,85.7719,8800.0
2015-02-04 14:30:00,92.67,92.71,92.3,92.56,11700.0,85.7349,85.7719,85.3926,85.6332,11700.0
2015-02-04 15:00:00,92.54,93.55,92.54,93.51,20300.0,85.6147,86.5491,85.6147,86.5121,20300.0
2015-02-04 15:30:00,93.56,93.66,93.13,93.53,53100.0,86.5583,86.6508,86.1605,86.5306,53100.0
2015-02-05 09:30:00,93.63,94.25,93.63,94.1,23300.0,86.6231,87.1967,86.6231,87.0579,23300.0
2015-02-05 10:00:00,94.06,94.29,93.49,93.69,32100.0,87.0209,87.2337,86.4936,86.6786,32100.0
2015-02-05 10:30:00,93.73,93.78,93.14,93.15,13900.0,86.7156,86.7619,86.1697,86.179,13900.0
2015-02-05 11:00:00,93.24,93.74,93.1,93.4,25900.0,86.2623,86.7248,86.1327,86.4103,25900.0
2015-02-05 11:30:00,93.42,93.57,93.4,93.4,2800.0,86.4288,86.5676,86.4103,86.4103,2800.0
2015-02-05 12:00:00,93.47,93.53,92.79,92.79,8400.0,86.4751,86.5306,85.8459,85.8459,8400.0
2015-02-05 12:30:00,93.0,93.08,92.67,92.97,9100.0,86.0402,86.1142,85.7349,86.0125,9100.0
2015-02-05 13:00:00,92.88,92.98,92.53,92.94,49900.0,85.9292,86.0217,85.6054,85.9847,49900.0
2015-02-05 13:30:00,92.88,92.88,92.37,92.38,4700.0,85.9292,85.9292,85.4574,85.4666,4700.0
2015-02-05 14:00:00,92.34,92.49,92.22,92.24,9200.0,85.4296,85.5684,85.3186,85.3371,9200.0
2015-02-05 14:30:00,92.24,92.38,91.75,91.82,32800.0,85.3371,85.4666,84.8838,84.9485,32800.0
2015-02-05 15:00:00,91.82,91.91,91.24,91.24,47000.0,84.9485,85.0318,84.4119,84.4119,47000.0
2015-02-05 15:30:00,91.25,91.74,91.12,91.55,81700.0,84.4212,84.8745,84.3009,84.6987,81700.0
2015-02-06 09:30:00,91.55,92.19,90.36,91.02,29300.0,84.6987,85.2908,83.5978,84.2084,29300.0
2015-02-06 10:00:00,91.06,91.83,90.96,91.68,19800.0,84.2454,84.9578,84.1529,84.819,19800.0
2015-02-06 10:30:00,91.62,92.05,91.49,91.5,12000.0,84.7635,85.1613,84.6432,84.6525,12000.0
2015-02-06 11:00:00,91.54,91.62,91.23,91.43,17400.0,84.6895,84.7635,84.4027,84.5877,17400.0
2015-02-06 11:30:00,91.4,91.4,90.92,90.93,10900.0,84.56,84.56,84.1159,84.1251,10900.0
2015-02-06 12:00:00,91.0,91.13,90.67,90.67,5600.0,84.1899,84.3102,83.8846,83.8846,5600.0
2015-02-06 12:30:00,90.62,90.91,90.44,90.72,13500.0,83.8383,84.1066,83.6718,83.9309,13500.0
2015-02-06 13:00:00,90.74,90.79,90.4,90.5,9200.0,83.9494,83.9956,83.6348,83.7273,9200.0
2015-02-06 13:30:00,90.46,90.73,90.21,90.5,7100.0,83.6903,83.9401,83.459,83.7273,7100.0
2015-02-06 14:00:00,90.56,90.72,90.41,90.41,8400.0,83.7828,83.9309,83.6441,83.6441,8400.0
2015-02-06 14:30:00,90.44,90.7,90.35,90.35,7900.0,83.6718,83.9124,83.5885,83.5885,7900.0
2015-02-06 15:00:00,90.39,90.93,90.23,90.58,21900.0,83.6255,84.1251,83.4775,83.8013,21900.0
2015-02-06 15:30:00,90.56,91.4,90.56,91.4,77200.0,83.7828,84.56,83.7828,84.56,77200.0
2015-02-09 09:30:00,91.05,91.4,90.75,91.22,14900.0,84.2362,84.56,83.9586,84.3934,14900.0
2015-02-09 10:00:00,91.13,91.13,90.52,90.52,5400.0,84.3102,84.3102,83.7458,83.7458,5400.0
2015-02-09 10:30:00,90.51,90.65,90.35,90.54,22200.0,83.7366,83.8661,83.5885,83.7643,22200.0
2015-02-09 11:00:00,90.51,90.71,90.34,90.53,15800.0,83.7366,83.9216,83.5793,83.7551,15800.0
2015-02-09 11:30:00,90.64,90.98,90.52,90.85,13200.0,83.8568,84.1714,83.7458,84.0511,13200.0
2015-02-09 12:00:00,90.77,90.77,90.43,90.49,11600.0,83.9771,83.9771,83.6626,83.7181,11600.0
2015-02-09 12:30:00,90.49,90.68,90.35,90.35,8200.0,83.7181,83.8938,83.5885,83.5885,8200.0
2015-02-09 13:00:00,90.38,90.39,90.17,90.25,2800.0,83.6163,83.6255,83.422,83.496,2800.0
2015-02-09 13:30:00,90.26,90.26,90.11,90.16,5100.0,83.5053,83.5053,83.3665,83.4128,5100.0
2015-02-09 14:00:00,90.12,90.18,90.04,90.12,3700.0,83.3758,83.4313,83.3017,83.3758,3700.0
2015-02-09 14:30:00,90.15,90.2,89.83,89.83,7100.0,83.4035,83.4498,83.1075,83.1075,7100.0
2015-02-09 15:00:00,89.81,89.93,89.71,89.92,8000.0,83.089,83.2,82.9964,83.1907,8000.0
2015-02-09 15:30:00,89.93,89.93,89.71,89.85,20800.0,83.2,83.2,82.9964,83.126,20800.0
2015-02-10 09:30:00,90.53,90.57,89.85,90.36,10000.0,83.7551,83.7921,83.126,83.5978,10000.0
2015-02-10 10:00:00,90.1,90.23,89.82,89.88,10800.0,83.3573,83.4775,83.0982,83.1537,10800.0
2015-02-10 10:30:00,89.88,89.99,89.64,89.92,6800.0,83.1537,83.2555,82.9317,83.1907,6800.0
2015-02-10 11:00:00,89.92,89.94,89.64,89.92,11300.0,83.1907,83.2092,82.9317,83.1907,11300.0
2015-02-10 11:30:00,89.96,89.96,89.7,89.84,5200.0,83.2277,83.2277,82.9872,83.1167,5200.0
2015-02-10 12:00:00,89.84,89.92,89.8,89.8,6100.0,83.1167,83.1907,83.0797,83.0797,6100.0
2015-02-10 12:30:00,89.8,89.87,89.73,89.85,25700.0,83.0797,83.1445,83.0149,83.126,25700.0
2015-02-10 13:00:00,89.85,90.19,89.71,90.08,11800.0,83.126,83.4405,82.9964,83.3387,11800.0
2015-02-10 13:30:00,90.08,90.27,90.06,90.08,11900.0,83.3387,83.5145,83.3202,83.3387,11900.0
2015-02-10 14:00:00,90.08,90.08,89.86,89.86,9200.0,83.3387,83.3387,83.1352,83.1352,9200.0
2015-02-10 14:30:00,89.89,90.06,89.82,89.89,7800.0,83.163,83.3202,83.0982,83.163,7800.0
2015-02-10 15:00:00,89.93,90.01,89.63,89.8,12400.0,83.2,83.274,82.9224,83.0797,12400.0
2015-02-10 15:30:00,89.81,90.04,89.71,89.76,31400.0,83.089,83.3017,82.9964,83.0427,31400.0
2015-02-11 09:30:00,89.68,90.26,89.41,90.07,16100.0,82.9687,83.5053,82.7189,83.3295,16100.0
2015-02-11 10:00:00,90.06,90.06,89.01,89.15,15300.0,83.3202,83.3202,82.3488,82.4783,15300.0
2015-02-11 10:30:00,89.15,89.51,89.08,89.31,5100.0,82.4783,82.8114,82.4136,82.6264,5100.0
2015-02-11 11:00:00,89.3,89.85,89.28,89.83,3300.0,82.6171,83.126,82.5986,83.1075,3300.0
2015-02-11 11:30:00,89.8,89.92,89.76,89.8,7400.0,83.0797,83.1907,83.0427,83.0797,7400.0
2015-02-11 12:00:00,89.84,89.9,89.41,89.47,2300.0,83.1167,83.1722,82.7189,82.7744,2300.0
2015-02-11 12:30:00,89.41,89.76,89.41,89.66,2700.0,82.7189,83.0427,82.7189,82.9502,2700.0
2015-02-11 13:00:00,89.76,89.76,89.36,89.48,7100.0,83.0427,83.0427,82.6726,82.7837,7100.0
2015-02-11 13:30:00,89.4,89.52,89.22,89.4,5800.0,82.7096,82.8207,82.5431,82.7096,5800.0
2015-02-11 14:00:00,89.48,89.67,89.4,89.62,5800.0,82.7837,82.9594,82.7096,82.9132,5800.0
2015-02-11 14:30:00,89.5,89.64,89.29,89.4,7000.0,82.8022,82.9317,82.6079,82.7096,7000.0
2015-02-11 15:00:00,89.4,89.86,89.38,89.71,13100.0,82.7096,83.1352,82.6911,82.9964,13100.0
2015-02-11 15:30:00,89.71,89.81,89.53,89.63,22300.0,82.9964,83.089,82.8299,82.9224,22300.0
2015-02-12 09:30:00,90.12,90.5,89.66,89.99,16600.0,83.3758,83.7273,82.9502,83.2555,16600.0
2015-02-12 10:00:00,90.14,90.38,90.01,90.27,6400.0,83.3943,83.6163,83.274,83.5145,6400.0
2015-02-12 10:30:00,90.29,90.33,89.98,90.02,23600.0,83.533,83.57,83.2462,83.2832,23600.0
2015-02-12 11:00:00,89.95,90.2,89.86,90.01,12300.0,83.2185,83.4498,83.1352,83.274,12300.0
2015-02-12 11:30:00,90.03,90.1,89.78,89.91,7000.0,83.2925,83.3573,83.0612,83.1815,7000.0
2015-02-12 12:00:00,89.78,90.09,89.69,89.86,4900.0,83.0612,83.348,82.9779,83.1352,4900.0
2015-02-12 12:30:00,89.83,89.93,89.82,89.93,1100.0,83.1075,83.2,83.0982,83.2,1100.0
2015-02-12 13:00:00,89.94,90.1,89.92,89.98,6600.0,83.2092,83.3573,83.1907,83.2462,6600.0
2015-02-12 13:30:00,90.0,90.0,89.83,89.85,5400.0,83.2647,83.2647,83.1075,83.126,5400.0
2015-02-12 14:00:00,89.86,89.95,89.79,89.93,6700.0,83.1352,83.2185,83.0705,83.2,6700.0
2015-02-12 14:30:00,89.99,90.0,89.89,89.96,11100.0,83.2555,83.2647,83.163,83.2277,11100.0
2015-02-12 15:00:00,89.99,90.03,89.91,89.99,7900.0,83.2555,83.2925,83.1815,83.2555,7900.0
2015-02-12 15:30:00,89.97,90.08,89.93,90.03,18100.0,83.237,83.3387,83.2,83.2925,18100.0
2015-02-13 09:30:00,90.02,90.4,89.63,89.84,19400.0,83.2832,83.6348,82.9224,83.1167,19400.0
2015-02-13 10:00:00,89.87,89.87,88.99,89.29,5900.0,83.1445,83.1445,82.3303,82.6079,5900.0
2015-02-13 10:30:00,89.44,89.45,89.04,89.2,6700.0,82.7466,82.7559,82.3766,82.5246,6700.0
2015-02-13 11:00:00,89.22,89.28,88.81,88.81,16400.0,82.5431,82.5986,82.1638,82.1638,16400.0
2015-02-13 11:30:00,88.87,89.3,88.8,89.25,8200.0,82.2193,82.6171,82.1545,82.5709,8200.0
2015-02-13 12:00:00,89.3,89.3,88.94,88.94,5800.0,82.6171,82.6171,82.2841,82.2841,5800.0
2015-02-13 12:30:00,88.9,88.98,88.67,88.76,8100.0,82.2471,82.3211,82.0343,82.1175,8100.0
2015-02-13 13:00:00,88.77,88.89,88.74,88.8,7700.0,82.1268,82.2378,82.099,82.1545,7700.0
2015-02-13 13:30:00,88.79,88.81,88.68,88.75,20100.0,82.1453,82.1638,82.0435,82.1083,20100.0
2015-02-13 14:00:00,88.74,88.74,88.58,88.6,14500.0,82.099,82.099,81.951,81.9695,14500.0
2015-02-13 14:30:00,88.6,88.88,88.57,88.75,16600.0,81.9695,82.2286,81.9418,82.1083,16600.0
2015-02-13 15:00:00,88.74,88.94,88.65,88.79,15800.0,82.099,82.2841,82.0158,82.1453,15800.0
2015-02-13 15:30:00,88.8,89.0,88.75,88.92,27100.0,82.1545,82.3396,82.1083,82.2656,27100.0
2015-02-17 09:30:00,89.26,89.58,88.36,89.01,9700.0,82.5801,82.8762,81.7475,82.3488,9700.0
2015-02-17 10:00:00,89.04,89.14,88.58,88.79,10400.0,82.3766,82.4691,81.951,82.1453,10400.0
2015-02-17 10:30:00,88.79,89.0,88.57,88.67,3700.0,82.1453,82.3396,81.9418,82.0343,3700.0
2015-02-17 11:00:00,88.63,89.11,88.59,88.84,6600.0,81.9973,82.4413,81.9603,82.1915,6600.0
2015-02-17 11:30:00,88.9,89.09,88.77,89.01,5800.0,82.2471,82.4228,82.1268,82.3488,5800.0
2015-02-17 12:00:00,89.04,89.31,88.98,89.22,18600.0,82.3766,82.6264,82.3211,82.5431,18600.0
2015-02-17 12:30:00,89.22,89.32,89.03,89.18,12900.0,82.5431,82.6356,82.3673,82.5061,12900.0
2015-02-17 13:00:00,89.23,89.3,89.06,89.06,5100.0,82.5524,82.6171,82.3951,82.3951,5100.0
2015-02-17 13:30:00,89.07,89.14,88.89,89.07,6600.0,82.4043,82.4691,82.2378,82.4043,6600.0
2015-02-17 14:00:00,89.09,89.12,88.84,88.96,10200.0,82.4228,82.4506,82.1915,82.3026,10200.0
2015-02-17 14:30:00,88.93,89.12,88.93,89.07,13900.0,82.2748,82.4506,82.2748,82.4043,13900.0
2015-02-17 15:00:00,89.05,89.21,88.98,89.04,8200.0,82.3858,82.5339,82.3211,82.3766,8200.0
2015-02-17 15:30:00,89.04,89.61,88.98,89.5,41600.0,82.3766,82.9039,82.3211,82.8022,41600.0
2015-02-18 09:30:00,90.01,91.6,90.01,91.33,15300.0,83.274,84.745,83.274,84.4952,15300.0
2015-02-18 10:00:00,91.39,91.4,90.18,90.42,36700.0,84.5507,84.56,83.4313,83.6533,36700.0
2015-02-18 10:30:00,90.46,90.55,89.74,89.88,36800.0,83.6903,83.7736,83.0242,83.1537,36800.0
2015-02-18 11:00:00,89.99,90.45,89.93,90.06,17200.0,83.2555,83.6811,83.2,83.3202,17200.0
2015-02-18 11:30:00,90.05,90.61,90.05,90.61,15200.0,83.311,83.8291,83.311,83.8291,15200.0
2015-02-18 12:00:00,90.63,90.63,90.02,90.03,18900.0,83.8476,83.8476,83.2832,83.2925,18900.0
2015-02-18 12:30:00,90.03,90.03,89.68,89.74,10100.0,83.2925,83.2925,82.9687,83.0242,10100.0
2015-02-18 13:00:00,89.82,89.99,89.66,89.92,16700.0,83.0982,83.2555,82.9502,83.1907,16700.0
2015-02-18 13:30:00,89.92,90.06,89.78,90.01,10500.0,83.1907,83.3202,83.0612,83.274,10500.0
2015-02-18 14:00:00,90.05,90.37,90.01,90.22,16900.0,83.311,83.607,83.274,83.4683,16900.0
2015-02-18 14:30:00,90.34,90.5,90.29,90.47,5100.0,83.5793,83.7273,83.533,83.6996,5100.0
2015-02-18 15:00:00,90.41,90.6,90.36,90.59,7700.0,83.6441,83.8198,83.5978,83.8106,7700.0
2015-02-18 15:30:00,90.56,90.73,90.22,90.71,28500.0,83.7828,83.9401,83.4683,83.9216,28500.0
2015-02-19 09:30:00,90.18,90.5,89.55,89.98,6100.0,83.4313,83.7273,82.8484,83.2462,6100.0
2015-02-19 10:00:00,89.95,89.95,89.35,89.68,9100.0,83.2185,83.2185,82.6634,82.9687,9100.0
2015-02-19 10:30:00,89.74,89.91,89.67,89.91,3500.0,83.0242,83.1815,82.9594,83.1815,3500.0
2015-02-19 11:00:00,89.85,89.85,89.47,89.64,6300.0,83.126,83.126,82.7744,82.9317,6300.0
2015-02-19 11:30:00,89.62,89.76,89.53,89.66,11100.0,82.9132,83.0427,82.8299,82.9502,11100.0
2015-02-19 12:00:00,89.71,90.0,89.52,90.0,9300.0,82.9964,83.2647,82.8207,83.2647,9300.0
2015-02-19 12:30:00,89.92,90.04,89.83,89.84,6500.0,83.1907,83.3017,83.1075,83.1167,6500.0
2015-02-19 13:00:00,89.78,89.98,89.78,89.93,700.0,83.0612,83.2462,83.0612,83.2,700.0
2015-02-19 13:30:00,89.91,90.04,89.88,89.96,2500.0,83.1815,83.3017,83.1537,83.2277,2500.0
2015-02-19 14:00:00,89.93,90.04,89.85,90.01,5100.0,83.2,83.3017,83.126,83.274,5100.0
2015-02-19 14:30:00,90.08,90.31,89.96,90.28,8900.0,83.3387,83.5515,83.2277,83.5238,8900.0
2015-02-19 15:00:00,90.31,90.53,90.24,90.42,10000.0,83.5515,83.7551,83.4868,83.6533,10000.0
2015-02-19 15:30:00,90.42,90.54,90.2,90.4,24300.0,83.6533,83.7643,83.4498,83.6348,24300.0
2015-02-20 09:30:00,90.52,90.52,89.4,89.8,9800.0,83.7458,83.7458,82.7096,83.0797,9800.0
2015-02-20 10:00:00,89.56,90.11,89.56,89.91,2700.0,82.8577,83.3665,82.8577,83.1815,2700.0
2015-02-20 10:30:00,89.86,90.46,89.79,90.13,5200.0,83.1352,83.6903,83.0705,83.385,5200.0
2015-02-20 11:00:00,90.01,90.48,90.01,90.45,26300.0,83.274,83.7088,83.274,83.6811,26300.0
2015-02-20 11:30:00,90.46,90.65,90.45,90.59,6000.0,83.6903,83.8661,83.6811,83.8106,6000.0
2015-02-20 12:00:00,90.55,90.72,90.54,90.68,2700.0,83.7736,83.9309,83.7643,83.8938,2700.0
2015-02-20 12:30:00,90.64,90.77,90.57,90.69,1900.0,83.8568,83.9771,83.7921,83.9031,1900.0
2015-02-20 13:00:00,90.68,90.73,90.58,90.68,2800.0,83.8938,83.9401,83.8013,83.8938,2800.0
2015-02-20 13:30:00,90.8,90.88,90.7,90.86,3600.0,84.0049,84.0789,83.9124,84.0604,3600.0
2015-02-20 14:00:00,90.83,91.04,90.83,90.97,2300.0,84.0326,84.2269,84.0326,84.1621,2300.0
2015-02-20 14:30:00,90.86,91.04,90.86,90.91,7100.0,84.0604,84.2269,84.0604,84.1066,7100.0
2015-02-20 15:00:00,90.91,91.02,90.79,90.8,12400.0,84.1066,84.2084,83.9956,84.0049,12400.0
2015-02-20 15:30:00,90.84,91.17,90.76,91.15,26100.0,84.0419,84.3472,83.9679,84.3287,26100.0
2015-02-23 09:30:00,91.2,92.35,91.18,91.62,30200.0,84.3749,85.4389,84.3564,84.7635,30200.0
2015-02-23 10:00:00,91.48,91.63,91.18,91.36,26000.0,84.634,84.7728,84.3564,84.523,26000.0
2015-02-23 10:30:00,91.4,91.47,91.07,91.08,16400.0,84.56,84.6247,84.2547,84.2639,16400.0
2015-02-23 11:00:00,91.11,91.18,90.73,90.73,12500.0,84.2917,84.3564,83.9401,83.9401,12500.0
2015-02-23 11:30:00,90.75,91.0,90.75,90.93,12700.0,83.9586,84.1899,83.9586,84.1251,12700.0
2015-02-23 12:00:00,90.97,91.0,90.88,91.0,6000.0,84.1621,84.1899,84.0789,84.1899,6000.0
2015-02-23 12:30:00,91.0,91.74,90.99,91.73,10100.0,84.1899,84.8745,84.1806,84.8653,10100.0
2015-02-23 13:00:00,91.74,91.74,91.45,91.56,11100.0,84.8745,84.8745,84.6062,84.708,11100.0
2015-02-23 13:30:00,91.56,91.64,91.42,91.62,11600.0,84.708,84.782,84.5785,84.7635,11600.0
2015-02-23 14:00:00,91.64,91.95,91.55,91.61,10300.0,84.782,85.0688,84.6987,84.7542,10300.0
2015-02-23 14:30:00,91.62,91.87,91.48,91.87,6100.0,84.7635,84.9948,84.634,84.9948,6100.0
2015-02-23 15:00:00,91.76,91.87,91.44,91.68,15200.0,84.893,84.9948,84.597,84.819,15200.0
2015-02-23 15:30:00,91.68,91.9,91.54,91.9,21200.0,84.819,85.0225,84.6895,85.0225,21200.0
2015-02-24 09:30:00,91.54,92.15,91.1,91.83,15900.0,84.6895,85.2538,84.2824,84.9578,15900.0
2015-02-24 10:00:00,91.7,91.81,91.21,91.64,11400.0,84.8375,84.9393,84.3842,84.782,11400.0
2015-02-24 10:30:00,91.59,91.84,91.41,91.52,12800.0,84.7357,84.967,84.5692,84.671,12800.0
2015-02-24 11:00:00,91.52,91.57,91.13,91.2,13800.0,84.671,84.7172,84.3102,84.3749,13800.0
2015-02-24 11:30:00,91.19,91.42,90.99,91.05,7500.0,84.3657,84.5785,84.1806,84.2362,7500.0
2015-02-24 12:00:00,91.09,91.31,91.04,91.22,8400.0,84.2732,84.4767,84.2269,84.3934,8400.0
2015-02-24 12:30:00,91.3,91.3,91.03,91.21,8100.0,84.4674,84.4674,84.2177,84.3842,8100.0
2015-02-24 13:00:00,91.15,91.21,91.01,91.21,2900.0,84.3287,84.3842,84.1992,84.3842,2900.0
2015-02-24 13:30:00,91.25,91.42,91.17,91.18,8300.0,84.4212,84.5785,84.3472,84.3564,8300.0
2015-02-24 14:00:00,91.11,91.17,90.94,91.16,5700.0,84.2917,84.3472,84.1344,84.3379,5700.0
2015-02-24 14:30:00,91.1,91.49,91.1,91.44,11500.0,84.2824,84.6432,84.2824,84.597,11500.0
2015-02-24 15:00:00,91.39,91.4,91.03,91.09,13800.0,84.5507,84.56,84.2177,84.2732,13800.0
2015-02-24 15:30:00,91.14,91.43,91.06,91.43,28400.0,84.3194,84.5877,84.2454,84.5877,28400.0
2015-02-25 09:30:00,91.2,91.2,89.96,89.97,23400.0,84.3749,84.3749,83.2277,83.237,23400.0
2015-02-25 10:00:00,89.95,90.32,89.56,89.56,11800.0,83.2185,83.5608,82.8577,82.8577,11800.0
2015-02-25 10:30:00,89.67,89.82,89.42,89.58,22200.0,82.9594,83.0982,82.7281,82.8762,22200.0
2015-02-25 11:00:00,89.61,89.68,89.34,89.34,15900.0,82.9039,82.9687,82.6541,82.6541,15900.0
2015-02-25 11:30:00,89.4,89.98,89.32,89.81,8400.0,82.7096,83.2462,82.6356,83.089,8400.0
2015-02-25 12:00:00,89.91,90.08,89.69,90.04,7100.0,83.1815,83.3387,82.9779,83.3017,7100.0
2015-02-25 12:30:00,89.98,90.48,89.98,90.18,8000.0,83.2462,83.7088,83.2462,83.4313,8000.0
2015-02-25 13:00:00,90.24,90.24,89.79,90.02,6000.0,83.4868,83.4868,83.0705,83.2832,6000.0
2015-02-25 13:30:00,89.98,90.04,89.71,89.86,11500.0,83.2462,83.3017,82.9964,83.1352,11500.0
2015-02-25 14:00:00,89.89,90.07,89.69,89.77,16500.0,83.163,83.3295,82.9779,83.0519,16500.0
2015-02-25 14:30:00,89.78,89.89,89.2,89.23,18000.0,83.0612,83.163,82.5246,82.5524,18000.0
2015-02-25 15:00:00,89.27,89.29,88.77,88.77,15000.0,82.5894,82.6079,82.1268,82.1268,15000.0
2015-02-25 15:30:00,88.79,89.35,88.78,89.01,34200.0,82.1453,82.6634,82.136,82.3488,34200.0
2015-02-26 09:30:00,88.88,89.05,88.65,88.65,14500.0,82.2286,82.3858,82.0158,82.0158,14500.0
2015-02-26 10:00:00,88.7,88.95,88.7,88.89,5200.0,82.062,82.2933,82.062,82.2378,5200.0
2015-02-26 10:30:00,88.9,89.24,88.83,89.24,11000.0,82.2471,82.5616,82.1823,82.5616,11000.0
2015-02-26 11:00:00,89.25,89.45,89.19,89.4,4700.0,82.5709,82.7559,82.5154,82.7096,4700.0
2015-02-26 11:30:00,89.39,89.61,89.3,89.47,12100.0,82.7004,82.9039,82.6171,82.7744,12100.0
2015-02-26 12:00:00,89.44,89.53,89.33,89.35,19000.0,82.7466,82.8299,82.6449,82.6634,19000.0
2015-02-26 12:30:00,89.35,89.35,89.24,89.3,2800.0,82.6634,82.6634,82.5616,82.6171,2800.0
2015-02-26 13:00:00,89.3,89.38,89.16,89.2,5700.0,82.6171,82.6911,82.4876,82.5246,5700.0
2015-02-26 13:30:00,89.1,89.33,89.05,89.28,3600.0,82.4321,82.6449,82.3858,82.5986,3600.0
2015-02-26 14:00:00,89.33,89.33,89.08,89.24,6000.0,82.6449,82.6449,82.4136,82.5616,6000.0
2015-02-26 14:30:00,89.22,89.22,89.01,89.11,6100.0,82.5431,82.5431,82.3488,82.4413,6100.0
2015-02-26 15:00:00,89.08,89.3,88.97,89.22,7700.0,82.4136,82.6171,82.3118,82.5431,7700.0
2015-02-26 15:30:00,89.22,89.57,89.17,89.48,16400.0,82.5431,82.8669,82.4968,82.7837,16400.0
2015-02-27 09:30:00,89.59,89.9,89.37,89.51,11000.0,82.8854,83.1722,82.6819,82.8114,11000.0
2015-02-27 10:00:00,89.47,89.56,88.8,89.0,8200.0,82.7744,82.8577,82.1545,82.3396,8200.0
2015-02-27 10:30:00,88.96,89.03,88.83,88.87,12400.0,82.3026,82.3673,82.1823,82.2193,12400.0
2015-02-27 11:00:00,88.85,88.96,88.19,88.19,6500.0,82.2008,82.3026,81.5902,81.5902,6500.0
2015-02-27 11:30:00,88.22,88.5,88.22,88.34,15900.0,81.6179,81.877,81.6179,81.729,15900.0
2015-02-27 12:00:00,88.4,88.4,88.11,88.25,10900.0,81.7845,81.7845,81.5162,81.6457,10900.0
2015-02-27 12:30:00,88.25,88.32,88.07,88.11,12200.0,81.6457,81.7105,81.4792,81.5162,12200.0
2015-02-27 13:00:00,88.1,88.14,87.73,87.74,14200.0,81.5069,81.5439,81.1646,81.1739,14200.0
2015-02-27 13:30:00,87.8,87.8,87.45,87.47,20200.0,81.2294,81.2294,80.9056,80.9241,20200.0
2015-02-27 14:00:00,87.46,87.66,87.2,87.41,21700.0,80.9148,81.0999,80.6743,80.8686,21700.0
2015-02-27 14:30:00,87.45,87.9,87.28,87.86,18800.0,80.9056,81.3219,80.7483,81.2849,18800.0
2015-02-27 15:00:00,87.84,88.1,87.73,88.05,19300.0,81.2664,81.5069,81.1646,81.4607,19300.0
2015-02-27 15:30:00,88.01,88.11,87.72,87.72,29700.0,81.4237,81.5162,81.1554,81.1554,29700.0
2015-03-02 09:30:00,87.89,88.62,87.65,88.21,17900.0,81.3126,81.988,81.0906,81.6087,17900.0
2015-03-02 10:00:00,88.02,88.25,87.71,87.86,13900.0,81.4329,81.6457,81.1461,81.2849,13900.0
2015-03-02 10:30:00,87.86,88.18,87.75,88.0,16000.0,81.2849,81.5809,81.1831,81.4144,16000.0
2015-03-02 11:00:00,88.0,88.52,88.0,88.43,8700.0,81.4144,81.8955,81.4144,81.8122,8700.0
2015-03-02 11:30:00,88.53,88.72,88.46,88.68,11800.0,81.9047,82.0805,81.84,82.0435,11800.0
2015-03-02 12:00:00,88.69,88.77,88.15,88.26,4800.0,82.0528,82.1268,81.5532,81.655,4800.0
2015-03-02 12:30:00,88.25,88.33,88.06,88.22,10000.0,81.6457,81.7197,81.4699,81.6179,10000.0
2015-03-02 13:00:00,88.13,88.35,88.06,88.14,9100.0,81.5347,81.7382,81.4699,81.5439,9100.0
2015-03-02 13:30:00,88.15,88.62,88.13,88.62,2700.0,81.5532,81.988,81.5347,81.988,2700.0
2015-03-02 14:00:00,88.7,88.7,88.35,88.44,3900.0,82.062,82.062,81.7382,81.8215,3900.0
2015-03-02 14:30:00,88.35,88.44,88.01,88.13,9900.0,81.7382,81.8215,81.4237,81.5347,9900.0
2015-03-02 15:00:00,88.15,88.83,88.14,88.83,13400.0,81.5532,82.1823,81.5439,82.1823,13400.0
2015-03-02 15:30:00,88.83,88.83,88.25,88.42,38800.0,82.1823,82.1823,81.6457,81.803,38800.0
2015-03-03 09:30:00,88.36,88.61,87.64,87.81,8100.0,81.7475,81.9788,81.0813,81.2386,8100.0
2015-03-03 10:00:00,87.87,87.97,87.62,87.94,12200.0,81.2941,81.3867,81.0628,81.3589,12200.0
2015-03-03 10:30:00,87.91,88.03,87.46,87.46,20800.0,81.3311,81.4422,80.9148,80.9148,20800.0
2015-03-03 11:00:00,87.44,87.49,87.26,87.41,7900.0,80.8963,80.9426,80.7298,80.8686,7900.0
2015-03-03 11:30:00,87.38,87.51,87.04,87.37,14600.0,80.8408,80.9611,80.5263,80.8316,14600.0
2015-03-03 12:00:00,87.25,87.36,87.25,87.36,4700.0,80.7205,80.8223,80.7205,80.8223,4700.0
2015-03-03 12:30:00,87.37,87.6,87.37,87.56,5500.0,80.8316,81.0443,80.8316,81.0073,5500.0
2015-03-03 13:00:00,87.68,87.84,87.59,87.84,4100.0,81.1184,81.2664,81.0351,81.2664,4100.0
2015-03-03 13:30:00,87.78,87.99,87.75,87.92,4200.0,81.2109,81.4052,81.1831,81.3404,4200.0
2015-03-03 14:00:00,87.92,87.95,87.8,87.85,4800.0,81.3404,81.3682,81.2294,81.2756,4800.0
2015-03-03 14:30:00,87.88,87.89,87.76,87.84,6600.0,81.3034,81.3126,81.1924,81.2664,6600.0
2015-03-03 15:00:00,87.76,87.79,87.62,87.78,7500.0,81.1924,81.2201,81.0628,81.2109,7500.0
2015-03-03 15:30:00,87.75,87.75,87.35,87.36,24200.0,81.1831,81.1831,80.8131,80.8223,24200.0
2015-03-04 09:30:00,86.99,86.99,86.2,86.95,15600.0,80.48,80.48,79.7491,80.443,15600.0
2015-03-04 10:00:00,86.92,86.92,86.42,86.65,10300.0,80.4152,80.4152,79.9526,80.1654,10300.0
2015-03-04 10:30:00,86.58,87.07,86.47,86.63,12800.0,80.1007,80.554,79.9989,80.1469,12800.0
2015-03-04 11:00:00,86.61,87.17,86.61,87.02,16100.0,80.1284,80.6465,80.1284,80.5077,16100.0
2015-03-04 11:30:00,87.1,87.15,86.69,86.69,7100.0,80.5818,80.628,80.2024,80.2024,7100.0
2015-03-04 12:00:00,86.67,87.33,86.67,87.3,6600.0,80.1839,80.7945,80.1839,80.7668,6600.0
2015-03-04 12:30:00,87.3,87.33,87.07,87.27,7300.0,80.7668,80.7945,80.554,80.739,7300.0
2015-03-04 13:00:00,87.24,87.55,87.19,87.47,8700.0,80.7113,80.9981,80.665,80.9241,8700.0
2015-03-04 13:30:00,87.46,87.56,87.28,87.29,18000.0,80.9148,81.0073,80.7483,80.7575,18000.0
2015-03-04 14:00:00,87.18,87.37,87.14,87.34,11600.0,80.6558,80.8316,80.6188,80.8038,11600.0
2015-03-04 14:30:00,87.27,88.13,87.26,87.89,28200.0,80.739,81.5347,80.7298,81.3126,28200.0
2015-03-04 15:00:00,87.85,87.91,87.53,87.76,24700.0,81.2756,81.3311,80.9796,81.1924,24700.0
2015-03-04 15:30:00,87.79,88.17,87.76,87.91,34900.0,81.2201,81.5717,81.1924,81.3311,34900.0
2015-03-05 09:30:00,88.2,88.66,87.94,88.4,12500.0,81.5994,82.025,81.3589,81.7845,12500.0
2015-03-05 10:00:00,88.57,89.05,88.47,89.05,14500.0,81.9418,82.3858,81.8492,82.3858,14500.0
2015-03-05 10:30:00,89.08,89.09,88.57,88.63,5800.0,82.4136,82.4228,81.9418,81.9973,5800.0
2015-03-05 11:00:00,88.68,88.68,88.35,88.35,5600.0,82.0435,82.0435,81.7382,81.7382,5600.0
2015-03-05 11:30:00,88.43,88.49,88.28,88.28,7400.0,81.8122,81.8677,81.6735,81.6735,7400.0
2015-03-05 12:00:00,88.28,88.28,87.83,87.83,4600.0,81.6735,81.6735,81.2571,81.2571,4600.0
2015-03-05 12:30:00,87.82,87.88,87.58,87.7,5200.0,81.2479,81.3034,81.0258,81.1369,5200.0
2015-03-05 13:00:00,87.56,87.8,87.56,87.76,6900.0,81.0073,81.2294,81.0073,81.1924,6900.0
2015-03-05 13:30:00,87.65,88.48,87.65,88.35,7600.0,81.0906,81.8585,81.0906,81.7382,7600.0
2015-03-05 14:00:00,88.27,88.38,88.21,88.37,2600.0,81.6642,81.766,81.6087,81.7567,2600.0
2015-03-05 14:30:00,88.37,88.44,88.17,88.2,16400.0,81.7567,81.8215,81.5717,81.5994,16400.0
2015-03-05 15:00:00,88.21,88.36,88.11,88.32,5700.0,81.6087,81.7475,81.5162,81.7105,5700.0
2015-03-05 15:30:00,88.32,88.35,88.16,88.18,15600.0,81.7105,81.7382,81.5624,81.5809,15600.0
2015-03-06 09:30:00,87.27,88.1,87.27,87.93,22000.0,80.739,81.5069,80.739,81.3496,22000.0
2015-03-06 10:00:00,87.94,88.26,87.86,88.21,9500.0,81.3589,81.655,81.2849,81.6087,9500.0
2015-03-06 10:30:00,88.31,88.32,87.81,87.84,9400.0,81.7012,81.7105,81.2386,81.2664,9400.0
2015-03-06 11:00:00,87.83,87.87,87.25,87.41,10000.0,81.2571,81.2941,80.7205,80.8686,10000.0
2015-03-06 11:30:00,87.42,87.61,86.88,87.45,11800.0,80.8778,81.0536,80.3782,80.9056,11800.0
2015-03-06 12:00:00,87.48,87.68,87.38,87.63,11000.0,80.9333,81.1184,80.8408,81.0721,11000.0
2015-03-06 12:30:00,87.57,87.77,87.5,87.62,5800.0,81.0166,81.2016,80.9518,81.0628,5800.0
2015-03-06 13:00:00,87.69,87.82,87.47,87.78,6400.0,81.1276,81.2479,80.9241,81.2109,6400.0
2015-03-06 13:30:00,87.79,87.79,87.45,87.66,6100.0,81.2201,81.2201,80.9056,81.0999,6100.0
2015-03-06 14:00:00,87.69,87.73,87.41,87.68,10200.0,81.1276,81.1646,80.8686,81.1184,10200.0
2015-03-06 14:30:00,87.68,87.68,87.46,87.54,8600.0,81.1184,81.1184,80.9148,80.9888,8600.0
2015-03-06 15:00:00,87.55,87.64,87.35,87.44,12900.0,80.9981,81.0813,80.8131,80.8963,12900.0
2015-03-06 15:30:00,87.44,87.78,87.34,87.48,50600.0,80.8963,81.2109,80.8038,80.9333,50600.0
2015-03-09 09:30:00,88.12,89.06,88.11,89.06,85800.0,81.5254,82.3951,81.5162,82.3951,85800.0
2015-03-09 10:00:00,89.09,90.05,88.98,89.45,38900.0,82.4228,83.311,82.3211,82.7559,38900.0
2015-03-09 10:30:00,89.52,89.75,89.27,89.52,34800.0,82.8207,83.0334,82.5894,82.8207,34800.0
2015-03-09 11:00:00,89.63,90.31,89.51,90.16,31700.0,82.9224,83.5515,82.8114,83.4128,31700.0
2015-03-09 11:30:00,90.28,91.0,90.19,90.99,29600.0,83.5238,84.1899,83.4405,84.1806,29600.0
2015-03-09 12:00:00,90.99,91.43,90.7,91.42,23500.0,84.1806,84.5877,83.9124,84.5785,23500.0
2015-03-09 12:30:00,91.42,92.17,91.26,92.17,28100.0,84.5785,85.2723,84.4304,85.2723,28100.0
2015-03-09 13:00:00,92.16,92.57,91.61,91.71,66700.0,85.2631,85.6424,84.7542,84.8468,66700.0
2015-03-09 13:30:00,91.71,91.74,90.33,91.22,56500.0,84.8468,84.8745,83.57,84.3934,56500.0
2015-03-09 14:00:00,91.06,91.19,90.42,90.43,24500.0,84.2454,84.3657,83.6533,83.6626,24500.0
2015-03-09 14:30:00,90.41,90.8,90.41,90.68,24100.0,83.6441,84.0049,83.6441,83.8938,24100.0
2015-03-09 15:00:00,90.65,90.7,90.46,90.53,32700.0,83.8661,83.9124,83.6903,83.7551,32700.0
2015-03-09 15:30:00,90.53,91.3,90.32,90.68,109000.0,83.7551,84.4674,83.5608,83.8938,109000.0
2015-03-10 09:30:00,86.5,89.48,83.05,84.78,131200.0,80.0267,82.7837,76.8348,78.4354,131200.0
2015-03-10 10:00:00,84.81,85.66,83.74,84.6,87400.0,78.4631,79.2495,77.4732,78.2689,87400.0
2015-03-10 10:30:00,84.6,85.63,83.0,85.45,77000.0,78.2689,79.2218,76.7886,79.0552,77000.0
2015-03-10 11:00:00,85.41,86.71,85.24,86.29,72500.0,79.0182,80.2209,78.861,79.8324,72500.0
2015-03-10 11:30:00,86.29,87.59,85.5,86.78,34100.0,79.8324,81.0351,79.1015,80.2857,34100.0
2015-03-10 12:00:00,86.78,87.46,86.57,87.0,25700.0,80.2857,80.9148,80.0914,80.4892,25700.0
2015-03-10 12:30:00,86.83,88.21,86.6,88.0,29100.0,80.332,81.6087,80.1192,81.4144,29100.0
2015-03-10 13:00:00,87.93,88.73,87.84,88.45,23600.0,81.3496,82.0898,81.2664,81.8307,23600.0
2015-03-10 13:30:00,88.47,89.48,88.41,88.95,25900.0,81.8492,82.7837,81.7937,82.2933,25900.0
2015-03-10 14:00:00,88.96,89.4,87.8,87.98,41500.0,82.3026,82.7096,81.2294,81.3959,41500.0
2015-03-10 14:30:00,87.84,88.54,87.81,88.0,22000.0,81.2664,81.914,81.2386,81.4144,22000.0
2015-03-10 15:00:00,88.0,88.24,87.66,88.22,33500.0,81.4144,81.6364,81.0999,81.6179,33500.0
2015-03-10 15:30:00,88.2,88.24,87.27,87.57,74700.0,81.5994,81.6364,80.739,81.0166,74700.0
2015-03-11 09:30:00,86.91,89.0,86.57,86.87,36600.0,80.406,82.3396,80.0914,80.369,36600.0
2015-03-11 10:00:00,86.94,87.36,86.83,86.83,23300.0,80.4337,80.8223,80.332,80.332,23300.0
2015-03-11 10:30:00,86.84,86.87,86.04,86.29,28400.0,80.3412,80.369,79.6011,79.8324,28400.0
2015-03-11 11:00:00,86.38,87.01,86.37,86.55,20500.0,79.9156,80.4985,79.9064,80.0729,20500.0
2015-03-11 11:30:00,86.54,86.76,86.34,86.42,8600.0,80.0637,80.2672,79.8786,79.9526,8600.0
2015-03-11 12:00:00,86.39,86.89,86.37,86.81,17000.0,79.9249,80.3875,79.9064,80.3135,17000.0
2015-03-11 12:30:00,86.78,87.26,86.64,87.1,27100.0,80.2857,80.7298,80.1562,80.5818,27100.0
2015-03-11 13:00:00,87.13,87.88,87.02,87.88,26300.0,80.6095,81.3034,80.5077,81.3034,26300.0
2015-03-11 13:30:00,87.91,87.94,87.64,87.91,17700.0,81.3311,81.3589,81.0813,81.3311,17700.0
2015-03-11 14:00:00,87.82,87.91,87.6,87.6,12000.0,81.2479,81.3311,81.0443,81.0443,12000.0
2015-03-11 14:30:00,87.55,87.83,87.32,87.83,12100.0,80.9981,81.2571,80.7853,81.2571,12100.0
2015-03-11 15:00:00,87.89,87.91,87.3,87.76,17700.0,81.3126,81.3311,80.7668,81.1924,17700.0
2015-03-11 15:30:00,87.7,87.7,87.03,87.35,43700.0,81.1369,81.1369,80.517,80.8131,43700.0
2015-03-12 09:30:00,88.12,89.43,87.7,89.18,43800.0,81.5254,82.7374,81.1369,82.5061,43800.0
2015-03-12 10:00:00,89.26,89.45,88.98,89.06,23600.0,82.5801,82.7559,82.3211,82.3951,23600.0
2015-03-12 10:30:00,89.12,89.12,88.59,88.87,21800.0,82.4506,82.4506,81.9603,82.2193,21800.0
2015-03-12 11:00:00,88.87,89.28,88.83,89.15,12800.0,82.2193,82.5986,82.1823,82.4783,12800.0
2015-03-12 11:30:00,89.16,89.42,89.11,89.17,15500.0,82.4876,82.7281,82.4413,82.4968,15500.0
2015-03-12 12:00:00,89.16,89.18,89.04,89.17,5200.0,82.4876,82.5061,82.3766,82.4968,5200.0
2015-03-12 12:30:00,89.09,89.2,88.93,88.99,7400.0,82.4228,82.5246,82.2748,82.3303,7400.0
2015-03-12 13:00:00,88.87,88.96,88.58,88.71,8900.0,82.2193,82.3026,81.951,82.0713,8900.0
2015-03-12 13:30:00,88.58,88.68,88.45,88.48,5000.0,81.951,82.0435,81.8307,81.8585,5000.0
2015-03-12 14:00:00,88.47,88.91,88.39,88.86,7200.0,81.8492,82.2563,81.7752,82.21,7200.0
2015-03-12 14:30:00,88.89,89.09,88.69,89.09,7600.0,82.2378,82.4228,82.0528,82.4228,7600.0
2015-03-12 15:00:00,89.15,89.16,89.02,89.12,16500.0,82.4783,82.4876,82.3581,82.4506,16500.0
2015-03-12 15:30:00,89.13,89.45,89.11,89.24,52100.0,82.4598,82.7559,82.4413,82.5616,52100.0
2015-03-13 09:30:00,89.6,89.6,88.05,88.05,20400.0,82.8947,82.8947,81.4607,81.4607,20400.0
2015-03-13 10:00:00,88.15,88.47,88.0,88.11,11700.0,81.5532,81.8492,81.4144,81.5162,11700.0
2015-03-13 10:30:00,88.05,88.26,87.8,87.8,13000.0,81.4607,81.655,81.2294,81.2294,13000.0
2015-03-13 11:00:00,87.68,88.57,87.64,88.15,33300.0,81.1184,81.9418,81.0813,81.5532,33300.0
2015-03-13 11:30:00,88.23,88.35,88.16,88.35,20700.0,81.6272,81.7382,81.5624,81.7382,20700.0
2015-03-13 12:00:00,88.31,88.37,88.14,88.28,8800.0,81.7012,81.7567,81.5439,81.6735,8800.0
2015-03-13 12:30:00,88.24,88.38,88.15,88.16,13400.0,81.6364,81.766,81.5532,81.5624,13400.0
2015-03-13 13:00:00,88.18,88.25,87.99,88.01,11000.0,81.5809,81.6457,81.4052,81.4237,11000.0
2015-03-13 13:30:00,87.88,87.97,87.85,87.89,11900.0,81.3034,81.3867,81.2756,81.3126,11900.0
2015-03-13 14:00:00,87.85,87.85,87.55,87.69,8100.0,81.2756,81.2756,80.9981,81.1276,8100.0
2015-03-13 14:30:00,87.69,87.9,87.67,87.9,13100.0,81.1276,81.3219,81.1091,81.3219,13100.0
2015-03-13 15:00:00,87.9,88.1,87.88,88.07,13300.0,81.3219,81.5069,81.3034,81.4792,13300.0
2015-03-13 15:30:00,88.05,88.15,87.91,88.01,18000.0,81.4607,81.5532,81.3311,81.4237,18000.0
2015-03-16 09:30:00,88.63,88.88,87.79,87.79,21800.0,81.9973,82.2286,81.2201,81.2201,21800.0
2015-03-16 10:00:00,88.22,88.75,87.88,88.02,41300.0,81.6179,82.1083,81.3034,81.4329,41300.0
2015-03-16 10:30:00,88.14,88.14,87.42,88.14,19200.0,81.5439,81.5439,80.8778,81.5439,19200.0
2015-03-16 11:00:00,88.16,88.47,88.03,88.27,21200.0,81.5624,81.8492,81.4422,81.6642,21200.0
2015-03-16 11:30:00,88.26,88.45,88.19,88.23,11400.0,81.655,81.8307,81.5902,81.6272,11400.0
2015-03-16 12:00:00,88.2,88.35,88.09,88.18,9700.0,81.5994,81.7382,81.4977,81.5809,9700.0
2015-03-16 12:30:00,88.18,88.38,88.07,88.3,7800.0,81.5809,81.766,81.4792,81.692,7800.0
2015-03-16 13:00:00,88.36,88.54,88.3,88.39,8300.0,81.7475,81.914,81.692,81.7752,8300.0
2015-03-16 13:30:00,88.31,88.49,88.23,88.27,6900.0,81.7012,81.8677,81.6272,81.6642,6900.0
2015-03-16 14:00:00,88.3,88.4,88.18,88.24,7300.0,81.692,81.7845,81.5809,81.6364,7300.0
2015-03-16 14:30:00,88.18,88.28,88.1,88.2,8600.0,81.5809,81.6735,81.5069,81.5994,8600.0
2015-03-16 15:00:00,88.24,88.34,88.1,88.16,8500.0,81.6364,81.729,81.5069,81.5624,8500.0
2015-03-16 15:30:00,88.28,88.31,87.97,88.06,22200.0,81.6735,81.7012,81.3867,81.4699,22200.0
2015-03-17 09:30:00,88.14,88.18,87.31,87.37,13700.0,81.5439,81.5809,80.776,80.8316,13700.0
2015-03-17 10:00:00,87.5,87.68,87.29,87.65,4400.0,80.9518,81.1184,80.7575,81.0906,4400.0
2015-03-17 10:30:00,87.69,87.79,87.54,87.61,6700.0,81.1276,81.2201,80.9888,81.0536,6700.0
2015-03-17 11:00:00,87.59,87.59,87.12,87.19,26300.0,81.0351,81.0351,80.6003,80.665,26300.0
2015-03-17 11:30:00,87.19,87.26,87.1,87.21,4200.0,80.665,80.7298,80.5818,80.6835,4200.0
2015-03-17 12:00:00,87.2,87.58,87.16,87.53,16500.0,80.6743,81.0258,80.6373,80.9796,16500.0
2015-03-17 12:30:00,87.5,87.93,87.46,87.87,3700.0,80.9518,81.3496,80.9148,81.2941,3700.0
2015-03-17 13:00:00,87.98,88.41,87.91,88.32,10300.0,81.3959,81.7937,81.3311,81.7105,10300.0
2015-03-17 13:30:00,88.37,88.41,87.79,87.84,15700.0,81.7567,81.7937,81.2201,81.2664,15700.0
2015-03-17 14:00:00,87.79,87.9,87.65,87.74,27700.0,81.2201,81.3219,81.0906,81.1739,27700.0
2015-03-17 14:30:00,87.79,87.93,87.71,87.93,13800.0,81.2201,81.3496,81.1461,81.3496,13800.0
2015-03-17 15:00:00,87.9,88.23,87.85,87.86,9900.0,81.3219,81.6272,81.2756,81.2849,9900.0
2015-03-17 15:30:00,87.82,88.21,87.8,88.09,36300.0,81.2479,81.6087,81.2294,81.4977,36300.0
2015-03-18 09:30:00,87.69,88.45,86.76,86.76,18000.0,81.1276,81.8307,80.2672,80.2672,18000.0
2015-03-18 10:00:00,86.98,87.09,86.55,86.55,12300.0,80.4707,80.5725,80.0729,80.0729,12300.0
2015-03-18 10:30:00,86.62,86.69,86.35,86.5,9400.0,80.1377,80.2024,79.8879,80.0267,9400.0
2015-03-18 11:00:00,86.45,86.58,86.12,86.16,6600.0,79.9804,80.1007,79.6751,79.7121,6600.0
2015-03-18 11:30:00,86.16,86.94,86.16,86.72,6000.0,79.7121,80.4337,79.7121,80.2302,6000.0
2015-03-18 12:00:00,86.71,86.76,86.45,86.45,10500.0,80.2209,80.2672,79.9804,79.9804,10500.0
2015-03-18 12:30:00,86.58,86.72,86.44,86.67,16000.0,80.1007,80.2302,79.9712,80.1839,16000.0
2015-03-18 13:00:00,86.6,86.71,86.33,86.49,3400.0,80.1192,80.2209,79.8694,80.0174,3400.0
2015-03-18 13:30:00,86.3,86.8,86.11,86.77,7600.0,79.8416,80.3042,79.6658,80.2765,7600.0
2015-03-18 14:00:00,86.77,87.88,86.66,87.36,23900.0,80.2765,81.3034,80.1747,80.8223,23900.0
2015-03-18 14:30:00,87.44,87.7,87.32,87.59,7100.0,80.8963,81.1369,80.7853,81.0351,7100.0
2015-03-18 15:00:00,87.65,87.89,87.32,87.52,21700.0,81.0906,81.3126,80.7853,80.9703,21700.0
2015-03-18 15:30:00,87.53,87.63,87.24,87.57,30700.0,80.9796,81.0721,80.7113,81.0166,30700.0
2015-03-19 09:30:00,87.6,88.27,87.1,87.95,12700.0,81.0443,81.6642,80.5818,81.3682,12700.0
2015-03-19 10:00:00,87.93,88.13,87.62,87.66,8800.0,81.3496,81.5347,81.0628,81.0999,8800.0
2015-03-19 10:30:00,87.63,87.68,87.46,87.67,12400.0,81.0721,81.1184,80.9148,81.1091,12400.0
2015-03-19 11:00:00,87.7,88.01,87.66,87.86,6100.0,81.1369,81.4237,81.0999,81.2849,6100.0
2015-03-19 11:30:00,87.78,87.78,87.55,87.58,4200.0,81.2109,81.2109,80.9981,81.0258,4200.0
2015-03-19 12:00:00,87.5,87.77,87.23,87.77,15300.0,80.9518,81.2016,80.702,81.2016,15300.0
2015-03-19 12:30:00,87.74,87.92,87.62,87.92,6400.0,81.1739,81.3404,81.0628,81.3404,6400.0
2015-03-19 13:00:00,87.91,88.15,87.77,88.15,10800.0,81.3311,81.5532,81.2016,81.5532,10800.0
2015-03-19 13:30:00,88.21,88.23,87.85,87.85,16000.0,81.6087,81.6272,81.2756,81.2756,16000.0
2015-03-19 14:00:00,87.95,88.1,87.88,87.98,3900.0,81.3682,81.5069,81.3034,81.3959,3900.0
2015-03-19 14:30:00,88.03,88.23,87.99,88.19,5600.0,81.4422,81.6272,81.4052,81.5902,5600.0
2015-03-19 15:00:00,88.12,88.24,87.7,87.7,18900.0,81.5254,81.6364,81.1369,81.1369,18900.0
2015-03-19 15:30:00,87.7,87.94,87.53,87.9,18400.0,81.1369,81.3589,80.9796,81.3219,18400.0
2015-03-20 09:30:00,88.43,89.14,88.08,88.43,62200.0,81.8122,82.4691,81.4884,81.8122,62200.0
2015-03-20 10:00:00,88.48,88.73,88.2,88.5,7900.0,81.8585,82.0898,81.5994,81.877,7900.0
2015-03-20 10:30:00,88.59,88.59,88.3,88.37,2100.0,81.9603,81.9603,81.692,81.7567,2100.0
2015-03-20 11:00:00,88.37,88.37,88.17,88.17,3800.0,81.7567,81.7567,81.5717,81.5717,3800.0
2015-03-20 11:30:00,88.13,88.2,87.98,88.14,15700.0,81.5347,81.5994,81.3959,81.5439,15700.0
2015-03-20 12:00:00,88.14,88.14,87.95,87.99,8400.0,81.5439,81.5439,81.3682,81.4052,8400.0
2015-03-20 12:30:00,88.04,88.19,88.0,88.11,7000.0,81.4514,81.5902,81.4144,81.5162,7000.0
2015-03-20 13:00:00,88.05,88.26,88.05,88.25,5300.0,81.4607,81.655,81.4607,81.6457,5300.0
2015-03-20 13:30:00,88.23,88.47,88.23,88.28,4500.0,81.6272,81.8492,81.6272,81.6735,4500.0
2015-03-20 14:00:00,88.28,88.63,88.28,88.62,6000.0,81.6735,81.9973,81.6735,81.988,6000.0
2015-03-20 14:30:00,88.64,88.91,88.64,88.66,11200.0,82.0065,82.2563,82.0065,82.025,11200.0
2015-03-20 15:00:00,88.59,88.64,88.49,88.64,2600.0,81.9603,82.0065,81.8677,82.0065,2600.0
2015-03-20 15:30:00,88.68,89.21,88.47,88.95,40900.0,82.0435,82.5339,81.8492,82.2933,40900.0
2015-03-23 09:30:00,89.07,89.66,88.7,89.07,49200.0,82.4043,82.9502,82.062,82.4043,49200.0
2015-03-23 10:00:00,89.09,89.24,89.0,89.0,9700.0,82.4228,82.5616,82.3396,82.3396,9700.0
2015-03-23 10:30:00,89.04,89.07,88.57,88.67,15600.0,82.3766,82.4043,81.9418,82.0343,15600.0
2015-03-23 11:00:00,88.69,88.69,88.47,88.5,18600.0,82.0528,82.0528,81.8492,81.877,18600.0
2015-03-23 11:30:00,88.5,88.63,88.19,88.57,17600.0,81.877,81.9973,81.5902,81.9418,17600.0
2015-03-23 12:00:00,88.46,88.57,88.35,88.46,6300.0,81.84,81.9418,81.7382,81.84,6300.0
2015-03-23 12:30:00,88.46,88.59,88.44,88.59,9500.0,81.84,81.9603,81.8215,81.9603,9500.0
2015-03-23 13:00:00,88.51,88.58,88.39,88.45,5300.0,81.8862,81.951,81.7752,81.8307,5300.0
2015-03-23 13:30:00,88.4,88.5,88.34,88.39,8100.0,81.7845,81.877,81.729,81.7752,8100.0
2015-03-23 14:00:00,88.48,88.61,88.33,88.51,8000.0,81.8585,81.9788,81.7197,81.8862,8000.0
2015-03-23 14:30:00,88.5,88.58,88.41,88.52,8700.0,81.877,81.951,81.7937,81.8955,8700.0
2015-03-23 15:00:00,88.49,88.53,88.28,88.32,13400.0,81.8677,81.9047,81.6735,81.7105,13400.0
2015-03-23 15:30:00,88.39,88.69,88.32,88.66,34500.0,81.7752,82.0528,81.7105,82.025,34500.0
2015-03-24 09:30:00,88.5,88.52,87.87,88.3,19400.0,81.877,81.8955,81.2941,81.692,19400.0
2015-03-24 10:00:00,88.29,88.6,88.24,88.6,6600.0,81.6827,81.9695,81.6364,81.9695,6600.0
2015-03-24 10:30:00,88.6,88.91,88.6,88.87,6000.0,81.9695,82.2563,81.9695,82.2193,6000.0
2015-03-24 11:00:00,88.87,89.23,88.87,89.23,4800.0,82.2193,82.5524,82.2193,82.5524,4800.0
2015-03-24 11:30:00,89.24,89.24,89.03,89.03,9800.0,82.5616,82.5616,82.3673,82.3673,9800.0
2015-03-24 12:00:00,89.0,89.04,88.89,88.94,10800.0,82.3396,82.3766,82.2378,82.2841,10800.0
2015-03-24 12:30:00,89.0,89.09,88.93,88.99,8800.0,82.3396,82.4228,82.2748,82.3303,8800.0
2015-03-24 13:00:00,88.99,89.05,88.96,88.99,2300.0,82.3303,82.3858,82.3026,82.3303,2300.0
2015-03-24 13:30:00,88.94,89.03,88.9,89.03,5600.0,82.2841,82.3673,82.2471,82.3673,5600.0
2015-03-24 14:00:00,89.0,89.05,88.9,88.97,3500.0,82.3396,82.3858,82.2471,82.3118,3500.0
2015-03-24 14:30:00,88.99,89.12,88.93,89.04,4900.0,82.3303,82.4506,82.2748,82.3766,4900.0
2015-03-24 15:00:00,89.05,89.28,89.04,89.13,5900.0,82.3858,82.5986,82.3766,82.4598,5900.0
2015-03-24 15:30:00,89.06,89.21,88.94,89.05,33000.0,82.3951,82.5339,82.2841,82.3858,33000.0
2015-03-25 09:30:00,89.5,89.53,88.41,88.63,8500.0,82.8022,82.8299,81.7937,81.9973,8500.0
2015-03-25 10:00:00,88.68,88.99,88.66,88.94,12200.0,82.0435,82.3303,82.025,82.2841,12200.0
2015-03-25 10:30:00,88.89,89.06,88.78,88.78,8400.0,82.2378,82.3951,82.136,82.136,8400.0
2015-03-25 11:00:00,88.72,88.75,88.25,88.26,10900.0,82.0805,82.1083,81.6457,81.655,10900.0
2015-03-25 11:30:00,88.28,88.55,88.25,88.4,16600.0,81.6735,81.9232,81.6457,81.7845,16600.0
2015-03-25 12:00:00,88.45,88.52,88.3,88.42,4400.0,81.8307,81.8955,81.692,81.803,4400.0
2015-03-25 12:30:00,88.31,88.43,88.19,88.24,4300.0,81.7012,81.8122,81.5902,81.6364,4300.0
2015-03-25 13:00:00,88.19,88.26,87.94,88.03,19700.0,81.5902,81.655,81.3589,81.4422,19700.0
2015-03-25 13:30:00,87.99,88.1,87.86,88.01,9000.0,81.4052,81.5069,81.2849,81.4237,9000.0
2015-03-25 14:00:00,87.95,88.02,87.82,87.98,9900.0,81.3682,81.4329,81.2479,81.3959,9900.0
2015-03-25 14:30:00,87.96,88.0,87.8,87.9,9200.0,81.3774,81.4144,81.2294,81.3219,9200.0
2015-03-25 15:00:00,87.9,87.9,87.37,87.43,10100.0,81.3219,81.3219,80.8316,80.8871,10100.0
2015-03-25 15:30:00,87.44,87.47,86.95,87.17,19200.0,80.8963,80.9241,80.443,80.6465,19200.0
2015-03-26 09:30:00,87.25,88.1,86.3,86.87,25500.0,80.7205,81.5069,79.8416,80.369,25500.0
2015-03-26 10:00:00,87.18,87.18,86.42,86.62,17300.0,80.6558,80.6558,79.9526,80.1377,17300.0
2015-03-26 10:30:00,86.62,87.09,86.54,86.74,5500.0,80.1377,80.5725,80.0637,80.2487,5500.0
2015-03-26 11:00:00,86.72,86.91,86.52,86.66,6600.0,80.2302,80.406,80.0452,80.1747,6600.0
2015-03-26 11:30:00,86.89,87.2,86.78,87.2,10200.0,80.3875,80.6743,80.2857,80.6743,10200.0
2015-03-26 12:00:00,87.55,87.56,87.21,87.21,4800.0,80.9981,81.0073,80.6835,80.6835,4800.0
2015-03-26 12:30:00,87.22,87.58,87.09,87.5,15500.0,80.6928,81.0258,80.5725,80.9518,15500.0
2015-03-26 13:00:00,87.63,87.64,87.19,87.32,13100.0,81.0721,81.0813,80.665,80.7853,13100.0
2015-03-26 13:30:00,87.36,87.64,87.36,87.5,5100.0,80.8223,81.0813,80.8223,80.9518,5100.0
2015-03-26 14:00:00,87.48,87.62,87.44,87.48,5500.0,80.9333,81.0628,80.8963,80.9333,5500.0
2015-03-26 14:30:00,87.43,87.51,87.36,87.36,2800.0,80.8871,80.9611,80.8223,80.8223,2800.0
2015-03-26 15:00:00,87.26,87.46,87.26,87.36,4300.0,80.7298,80.9148,80.7298,80.8223,4300.0
2015-03-26 15:30:00,87.35,87.45,87.12,87.24,13700.0,80.8131,80.9056,80.6003,80.7113,13700.0
2015-03-27 09:30:00,87.02,87.87,86.6,87.8,26200.0,80.5077,81.2941,80.1192,81.2294,26200.0
2015-03-27 10:00:00,87.81,87.95,87.54,87.61,6100.0,81.2386,81.3682,80.9888,81.0536,6100.0
2015-03-27 10:30:00,87.61,87.98,87.58,87.98,8200.0,81.0536,81.3959,81.0258,81.3959,8200.0
2015-03-27 11:00:00,88.0,88.07,87.94,88.03,3900.0,81.4144,81.4792,81.3589,81.4422,3900.0
2015-03-27 11:30:00,88.03,88.15,87.94,87.95,4100.0,81.4422,81.5532,81.3589,81.3682,4100.0
2015-03-27 12:00:00,87.91,88.17,87.88,88.17,4800.0,81.3311,81.5717,81.3034,81.5717,4800.0
2015-03-27 12:30:00,88.1,88.52,88.09,88.52,7000.0,81.5069,81.8955,81.4977,81.8955,7000.0
2015-03-27 13:00:00,88.42,88.44,88.22,88.36,10000.0,81.803,81.8215,81.6179,81.7475,10000.0
2015-03-27 13:30:00,88.29,88.29,88.16,88.2,5800.0,81.6827,81.6827,81.5624,81.5994,5800.0
2015-03-27 14:00:00,88.2,88.25,88.18,88.19,7100.0,81.5994,81.6457,81.5809,81.5902,7100.0
2015-03-27 14:30:00,88.18,88.4,88.18,88.21,5800.0,81.5809,81.7845,81.5809,81.6087,5800.0
2015-03-27 15:00:00,88.36,88.55,88.33,88.54,8600.0,81.7475,81.9232,81.7197,81.914,8600.0
2015-03-27 15:30:00,88.5,88.95,88.45,88.85,24000.0,81.877,82.2933,81.8307,82.2008,24000.0
2015-03-30 09:30:00,88.98,89.55,88.51,88.81,27000.0,82.3211,82.8484,81.8862,82.1638,27000.0
2015-03-30 10:00:00,88.79,89.11,88.62,89.05,26800.0,82.1453,82.4413,81.988,82.3858,26800.0
2015-03-30 10:30:00,89.15,89.3,88.95,88.95,14500.0,82.4783,82.6171,82.2933,82.2933,14500.0
2015-03-30 11:00:00,88.95,89.27,88.86,89.16,3200.0,82.2933,82.5894,82.21,82.4876,3200.0
2015-03-30 11:30:00,89.22,89.22,89.03,89.17,5400.0,82.5431,82.5431,82.3673,82.4968,5400.0
2015-03-30 12:00:00,89.17,89.8,89.13,89.8,6800.0,82.4968,83.0797,82.4598,83.0797,6800.0
2015-03-30 12:30:00,89.84,90.15,89.72,90.15,4800.0,83.1167,83.4035,83.0057,83.4035,4800.0
2015-03-30 13:00:00,90.15,90.35,90.06,90.35,11700.0,83.4035,83.5885,83.3202,83.5885,11700.0
2015-03-30 13:30:00,90.36,90.54,90.13,90.16,18900.0,83.5978,83.7643,83.385,83.4128,18900.0
2015-03-30 14:00:00,90.21,90.62,90.2,90.62,11600.0,83.459,83.8383,83.4498,83.8383,11600.0
2015-03-30 14:30:00,90.62,90.87,90.41,90.69,15900.0,83.8383,84.0696,83.6441,83.9031,15900.0
2015-03-30 15:00:00,90.7,90.87,90.59,90.81,10600.0,83.9124,84.0696,83.8106,84.0141,10600.0
2015-03-30 15:30:00,90.81,90.81,90.24,90.25,29000.0,84.0141,84.0141,83.4868,83.496,29000.0
2015-03-31 09:30:00,90.07,90.24,89.79,89.82,2000.0,83.3295,83.4868,83.0705,83.0982,2000.0
2015-03-31 10:00:00,89.86,90.15,89.69,89.84,33800.0,83.1352,83.4035,82.9779,83.1167,33800.0
2015-03-31 10:30:00,89.85,90.1,89.83,90.01,17100.0,83.126,83.3573,83.1075,83.274,17100.0
2015-03-31 11:00:00,89.97,90.38,89.92,90.12,15200.0,83.237,83.6163,83.1907,83.3758,15200.0
2015-03-31 11:30:00,90.08,90.22,90.08,90.1,9300.0,83.3387,83.4683,83.3387,83.3573,9300.0
2015-03-31 12:00:00,90.05,90.24,90.05,90.24,5600.0,83.311,83.4868,83.311,83.4868,5600.0
2015-03-31 12:30:00,90.25,90.26,90.14,90.16,7600.0,83.496,83.5053,83.3943,83.4128,7600.0
2015-03-31 13:00:00,90.18,90.29,90.0,90.0,14400.0,83.4313,83.533,83.2647,83.2647,14400.0
2015-03-31 13:30:00,89.78,89.96,89.71,89.8,9600.0,83.0612,83.2277,82.9964,83.0797,9600.0
2015-03-31 14:00:00,89.75,90.17,89.75,90.11,14000.0,83.0334,83.422,83.0334,83.3665,14000.0
2015-03-31 14:30:00,90.1,90.28,89.96,90.25,6700.0,83.3573,83.5238,83.2277,83.496,6700.0
2015-03-31 15:00:00,90.26,90.3,89.91,90.02,11100.0,83.5053,83.5423,83.1815,83.2832,11100.0
2015-03-31 15:30:00,89.96,90.36,89.96,90.11,31600.0,83.2277,83.5978,83.2277,83.3665,31600.0
2015-04-01 09:30:00,89.72,89.87,88.1,88.63,8300.0,83.0057,83.1445,81.5069,81.9973,8300.0
2015-04-01 10:00:00,88.68,89.05,88.65,88.66,1700.0,82.0435,82.3858,82.0158,82.025,1700.0
2015-04-01 10:30:00,88.59,89.5,88.58,89.5,1200.0,81.9603,82.8022,81.951,82.8022,1200.0
2015-04-01 11:00:00,89.8,89.8,89.35,89.6,4900.0,83.0797,83.0797,82.6634,82.8947,4900.0
2015-04-01 11:30:00,89.54,89.77,89.51,89.52,16500.0,82.8392,83.0519,82.8114,82.8207,16500.0
2015-04-01 12:00:00,89.43,89.6,89.18,89.39,4300.0,82.7374,82.8947,82.5061,82.7004,4300.0
2015-04-01 12:30:00,89.38,89.49,89.28,89.44,6700.0,82.6911,82.7929,82.5986,82.7466,6700.0
2015-04-01 13:00:00,89.45,89.72,89.39,89.42,9700.0,82.7559,83.0057,82.7004,82.7281,9700.0
2015-04-01 13:30:00,89.67,89.84,89.43,89.43,6900.0,82.9594,83.1167,82.7374,82.7374,6900.0
2015-04-01 14:00:00,89.42,89.7,89.32,89.57,5000.0,82.7281,82.9872,82.6356,82.8669,5000.0
2015-04-01 14:30:00,89.51,89.62,89.35,89.57,7800.0,82.8114,82.9132,82.6634,82.8669,7800.0
2015-04-01 15:00:00,89.58,89.64,89.4,89.49,6300.0,82.8762,82.9317,82.7096,82.7929,6300.0
2015-04-01 15:30:00,89.51,89.89,89.4,89.71,26700.0,82.8114,83.163,82.7096,82.9964,26700.0
2015-04-02 09:30:00,89.77,90.77,89.77,90.72,9400.0,83.0519,83.9771,83.0519,83.9309,9400.0
2015-04-02 10:00:00,90.82,91.45,90.78,91.43,15900.0,84.0234,84.6062,83.9864,84.5877,15900.0
2015-04-02 10:30:00,91.51,91.87,91.38,91.71,14700.0,84.6617,84.9948,84.5415,84.8468,14700.0
2015-04-02 11:00:00,91.6,91.8,91.51,91.8,11700.0,84.745,84.93,84.6617,84.93,11700.0
2015-04-02 11:30:00,91.84,91.98,91.58,91.69,10800.0,84.967,85.0966,84.7265,84.8283,10800.0
2015-04-02 12:00:00,91.61,91.62,91.11,91.2,19000.0,84.7542,84.7635,84.2917,84.3749,19000.0
2015-04-02 12:30:00,91.24,91.34,90.58,90.66,31100.0,84.4119,84.5045,83.8013,83.8753,31100.0
2015-04-02 13:00:00,90.67,90.67,90.34,90.48,8500.0,83.8846,83.8846,83.5793,83.7088,8500.0
2015-04-02 13:30:00,90.48,90.96,90.4,90.9,6900.0,83.7088,84.1529,83.6348,84.0974,6900.0
2015-04-02 14:00:00,91.0,91.13,90.8,91.09,6500.0,84.1899,84.3102,84.0049,84.2732,6500.0
2015-04-02 14:30:00,91.18,91.18,90.71,90.76,19200.0,84.3564,84.3564,83.9216,83.9679,19200.0
2015-04-02 15:00:00,90.79,90.79,89.81,89.87,39300.0,83.9956,83.9956,83.089,83.1445,39300.0
2015-04-02 15:30:00,89.87,90.11,89.76,90.02,34200.0,83.1445,83.3665,83.0427,83.2832,34200.0
2015-04-06 09:30:00,89.4,90.8,89.4,90.44,40600.0,82.7096,84.0049,82.7096,83.6718,40600.0
2015-04-06 10:00:00,90.43,90.97,90.33,90.97,26800.0,83.6626,84.1621,83.57,84.1621,26800.0
2015-04-06 10:30:00,91.21,91.43,91.04,91.4,24600.0,84.3842,84.5877,84.2269,84.56,24600.0
2015-04-06 11:00:00,91.38,91.71,91.37,91.71,17400.0,84.5415,84.8468,84.5322,84.8468,17400.0
2015-04-06 11:30:00,91.6,91.7,91.47,91.67,13400.0,84.745,84.8375,84.6247,84.8098,13400.0
2015-04-06 12:00:00,91.68,91.77,91.0,91.0,30000.0,84.819,84.9023,84.1899,84.1899,30000.0
2015-04-06 12:30:00,91.05,91.17,90.79,90.91,14400.0,84.2362,84.3472,83.9956,84.1066,14400.0
2015-04-06 13:00:00,91.05,91.14,90.79,90.92,8400.0,84.2362,84.3194,83.9956,84.1159,8400.0
2015-04-06 13:30:00,91.06,91.08,90.58,90.59,12600.0,84.2454,84.2639,83.8013,83.8106,12600.0
2015-04-06 14:00:00,90.69,90.78,90.37,90.37,24800.0,83.9031,83.9864,83.607,83.607,24800.0
2015-04-06 14:30:00,90.39,91.06,90.39,91.0,15000.0,83.6255,84.2454,83.6255,84.1899,15000.0
2015-04-06 15:00:00,90.98,91.0,90.69,90.8,14800.0,84.1714,84.1899,83.9031,84.0049,14800.0
2015-04-06 15:30:00,90.85,90.91,90.41,90.45,76800.0,84.0511,84.1066,83.6441,83.6811,76800.0
2015-04-07 09:30:00,90.7,90.7,89.76,90.0,8500.0,83.9124,83.9124,83.0427,83.2647,8500.0
2015-04-07 10:00:00,90.0,90.17,89.06,89.06,9900.0,83.2647,83.422,82.3951,82.3951,9900.0
2015-04-07 10:30:00,89.07,89.97,89.06,89.76,8000.0,82.4043,83.237,82.3951,83.0427,8000.0
2015-04-07 11:00:00,89.94,90.52,89.75,90.06,24700.0,83.2092,83.7458,83.0334,83.3202,24700.0
2015-04-07 11:30:00,90.09,90.13,89.72,89.86,19600.0,83.348,83.385,83.0057,83.1352,19600.0
2015-04-07 12:00:00,89.88,89.93,89.65,89.65,11100.0,83.1537,83.2,82.9409,82.9409,11100.0
2015-04-07 12:30:00,89.64,89.85,89.61,89.78,4100.0,82.9317,83.126,82.9039,83.0612,4100.0
2015-04-07 13:00:00,89.79,90.01,89.65,89.92,10700.0,83.0705,83.274,82.9409,83.1907,10700.0
2015-04-07 13:30:00,89.9,89.92,89.6,89.86,10500.0,83.1722,83.1907,82.8947,83.1352,10500.0
2015-04-07 14:00:00,89.93,90.09,89.85,90.0,10200.0,83.2,83.348,83.126,83.2647,10200.0
2015-04-07 14:30:00,90.1,90.13,89.89,89.92,4900.0,83.3573,83.385,83.163,83.1907,4900.0
2015-04-07 15:00:00,89.91,89.97,89.68,89.75,14700.0,83.1815,83.237,82.9687,83.0334,14700.0
2015-04-07 15:30:00,89.73,89.82,89.16,89.21,61000.0,83.0149,83.0982,82.4876,82.5339,61000.0
2015-04-08 09:30:00,89.59,90.27,89.53,89.53,11400.0,82.8854,83.5145,82.8299,82.8299,11400.0
2015-04-08 10:00:00,89.5,89.53,89.19,89.5,2600.0,82.8022,82.8299,82.5154,82.8022,2600.0
2015-04-08 10:30:00,89.54,89.63,89.12,89.44,22200.0,82.8392,82.9224,82.4506,82.7466,22200.0
2015-04-08 11:00:00,89.44,89.61,89.38,89.38,13600.0,82.7466,82.9039,82.6911,82.6911,13600.0
2015-04-08 11:30:00,89.49,89.55,89.38,89.4,9100.0,82.7929,82.8484,82.6911,82.7096,9100.0
2015-04-08 12:00:00,89.47,89.51,89.36,89.42,9700.0,82.7744,82.8114,82.6726,82.7281,9700.0
2015-04-08 12:30:00,89.46,89.5,89.33,89.39,9100.0,82.7651,82.8022,82.6449,82.7004,9100.0
2015-04-08 13:00:00,89.4,89.47,89.36,89.38,11200.0,82.7096,82.7744,82.6726,82.6911,11200.0
2015-04-08 13:30:00,89.39,89.48,89.36,89.44,2900.0,82.7004,82.7837,82.6726,82.7466,2900.0
2015-04-08 14:00:00,89.45,89.56,89.24,89.3,17900.0,82.7559,82.8577,82.5616,82.6171,17900.0
2015-04-08 14:30:00,89.36,89.36,89.1,89.14,10700.0,82.6726,82.6726,82.4321,82.4691,10700.0
2015-04-08 15:00:00,89.2,89.25,89.16,89.19,19800.0,82.5246,82.5709,82.4876,82.5154,19800.0
2015-04-08 15:30:00,89.2,89.25,89.01,89.19,44900.0,82.5246,82.5709,82.3488,82.5154,44900.0
2015-04-09 09:30:00,89.4,90.6,88.88,88.88,6700.0,82.7096,83.8198,82.2286,82.2286,6700.0
2015-04-09 10:00:00,89.09,89.39,88.95,89.23,7900.0,82.4228,82.7004,82.2933,82.5524,7900.0
2015-04-09 10:30:00,89.24,89.32,88.53,88.63,6300.0,82.5616,82.6356,81.9047,81.9973,6300.0
2015-04-09 11:00:00,88.65,88.66,87.85,88.29,7300.0,82.0158,82.025,81.2756,81.6827,7300.0
2015-04-09 11:30:00,88.38,88.7,88.21,88.61,14200.0,81.766,82.062,81.6087,81.9788,14200.0
2015-04-09 12:00:00,88.58,88.81,88.25,88.78,14500.0,81.951,82.1638,81.6457,82.136,14500.0
2015-04-09 12:30:00,88.7,88.92,88.51,88.83,5300.0,82.062,82.2656,81.8862,82.1823,5300.0
2015-04-09 13:00:00,88.91,88.98,88.78,88.94,11800.0,82.2563,82.3211,82.136,82.2841,11800.0
2015-04-09 13:30:00,88.97,88.98,88.82,88.83,11400.0,82.3118,82.3211,82.173,82.1823,11400.0
2015-04-09 14:00:00,88.84,89.0,88.78,88.95,3000.0,82.1915,82.3396,82.136,82.2933,3000.0
2015-04-09 14:30:00,88.9,88.99,88.8,88.88,11700.0,82.2471,82.3303,82.1545,82.2286,11700.0
2015-04-09 15:00:00,88.92,88.95,88.75,88.92,6900.0,82.2656,82.2933,82.1083,82.2656,6900.0
2015-04-09 15:30:00,88.93,88.93,88.51,88.78,24000.0,82.2748,82.2748,81.8862,82.136,24000.0
2015-04-10 09:30:00,89.37,89.56,88.66,88.9,30600.0,82.6819,82.8577,82.025,82.2471,30600.0
2015-04-10 10:00:00,88.86,89.25,88.76,89.24,15800.0,82.21,82.5709,82.1175,82.5616,15800.0
2015-04-10 10:30:00,89.35,89.66,89.29,89.43,14400.0,82.6634,82.9502,82.6079,82.7374,14400.0
2015-04-10 11:00:00,89.55,89.58,89.27,89.5,7700.0,82.8484,82.8762,82.5894,82.8022,7700.0
2015-04-10 11:30:00,89.49,89.49,88.83,88.96,14400.0,82.7929,82.7929,82.1823,82.3026,14400.0
2015-04-10 12:00:00,88.96,89.05,88.62,88.76,16000.0,82.3026,82.3858,81.988,82.1175,16000.0
2015-04-10 12:30:00,88.76,88.86,88.54,88.67,9500.0,82.1175,82.21,81.914,82.0343,9500.0
2015-04-10 13:00:00,88.62,88.75,88.54,88.75,41900.0,81.988,82.1083,81.914,82.1083,41900.0
2015-04-10 13:30:00,88.82,89.25,88.81,89.03,12200.0,82.173,82.5709,82.1638,82.3673,12200.0
2015-04-10 14:00:00,89.1,89.39,89.09,89.36,15200.0,82.4321,82.7004,82.4228,82.6726,15200.0
2015-04-10 14:30:00,89.37,89.83,89.33,89.82,10800.0,82.6819,83.1075,82.6449,83.0982,10800.0
2015-04-10 15:00:00,89.81,89.9,89.6,89.64,23700.0,83.089,83.1722,82.8947,82.9317,23700.0
2015-04-10 15:30:00,89.62,89.95,89.41,89.92,41400.0,82.9132,83.2185,82.7189,83.1907,41400.0
2015-04-13 09:30:00,90.26,90.86,89.97,90.09,16000.0,83.5053,84.0604,83.237,83.348,16000.0
2015-04-13 10:00:00,90.09,90.36,90.03,90.33,12600.0,83.348,83.5978,83.2925,83.57,12600.0
2015-04-13 10:30:00,90.4,90.48,90.26,90.31,5000.0,83.6348,83.7088,83.5053,83.5515,5000.0
2015-04-13 11:00:00,90.42,90.67,90.37,90.67,13400.0,83.6533,83.8846,83.607,83.8846,13400.0
2015-04-13 11:30:00,90.71,91.0,90.57,91.0,20100.0,83.9216,84.1899,83.7921,84.1899,20100.0
2015-04-13 12:00:00,90.91,91.08,90.88,90.91,9400.0,84.1066,84.2639,84.0789,84.1066,9400.0
2015-04-13 12:30:00,90.86,90.93,90.49,90.54,9900.0,84.0604,84.1251,83.7181,83.7643,9900.0
2015-04-13 13:00:00,90.59,90.59,90.17,90.33,6100.0,83.8106,83.8106,83.422,83.57,6100.0
2015-04-13 13:30:00,90.19,90.23,89.83,89.93,17400.0,83.4405,83.4775,83.1075,83.2,17400.0
2015-04-13 14:00:00,89.82,89.89,89.7,89.8,15100.0,83.0982,83.163,82.9872,83.0797,15100.0
2015-04-13 14:30:00,89.76,89.81,89.47,89.61,9000.0,83.0427,83.089,82.7744,82.9039,9000.0
2015-04-13 15:00:00,89.51,89.65,89.47,89.52,12200.0,82.8114,82.9409,82.7744,82.8207,12200.0
2015-04-13 15:30:00,89.49,89.78,89.48,89.73,29400.0,82.7929,83.0612,82.7837,83.0149,29400.0
2015-04-14 09:30:00,89.92,90.49,89.67,89.74,12900.0,83.1907,83.7181,82.9594,83.0242,12900.0
2015-04-14 10:00:00,89.54,89.67,89.44,89.5,20400.0,82.8392,82.9594,82.7466,82.8022,20400.0
2015-04-14 10:30:00,89.5,89.53,89.26,89.31,19200.0,82.8022,82.8299,82.5801,82.6264,19200.0
2015-04-14 11:00:00,89.34,89.72,89.29,89.6,52000.0,82.6541,83.0057,82.6079,82.8947,52000.0
2015-04-14 11:30:00,89.66,90.6,89.62,90.34,26500.0,82.9502,83.8198,82.9132,83.5793,26500.0
2015-04-14 12:00:00,90.35,91.0,90.34,91.0,18700.0,83.5885,84.1899,83.5793,84.1899,18700.0
2015-04-14 12:30:00,91.04,91.08,90.76,90.77,16500.0,84.2269,84.2639,83.9679,83.9771,16500.0
2015-04-14 13:00:00,90.8,90.95,90.65,90.9,11600.0,84.0049,84.1436,83.8661,84.0974,11600.0
2015-04-14 13:30:00,90.9,90.93,90.66,90.75,16300.0,84.0974,84.1251,83.8753,83.9586,16300.0
2015-04-14 14:00:00,90.77,90.77,90.6,90.74,14600.0,83.9771,83.9771,83.8198,83.9494,14600.0
2015-04-14 14:30:00,90.74,90.74,90.54,90.59,11700.0,83.9494,83.9494,83.7643,83.8106,11700.0
2015-04-14 15:00:00,90.53,90.59,90.01,90.01,7700.0,83.7551,83.8106,83.274,83.274,7700.0
2015-04-14 15:30:00,90.06,90.33,90.04,90.25,28800.0,83.3202,83.57,83.3017,83.496,28800.0
2015-04-15 09:30:00,90.91,91.38,89.25,89.38,23500.0,84.1066,84.5415,82.5709,82.6911,23500.0
2015-04-15 10:00:00,89.3,89.59,89.28,89.39,14700.0,82.6171,82.8854,82.5986,82.7004,14700.0
2015-04-15 10:30:00,89.36,89.58,89.32,89.36,9200.0,82.6726,82.8762,82.6356,82.6726,9200.0
2015-04-15 11:00:00,89.48,89.68,89.39,89.68,18900.0,82.7837,82.9687,82.7004,82.9687,18900.0
2015-04-15 11:30:00,89.81,90.03,89.66,89.88,9000.0,83.089,83.2925,82.9502,83.1537,9000.0
2015-04-15 12:00:00,89.88,89.93,89.25,89.33,15400.0,83.1537,83.2,82.5709,82.6449,15400.0
2015-04-15 12:30:00,89.25,89.54,89.24,89.54,8800.0,82.5709,82.8392,82.5616,82.8392,8800.0
2015-04-15 13:00:00,89.42,89.5,89.1,89.5,20300.0,82.7281,82.8022,82.4321,82.8022,20300.0
2015-04-15 13:30:00,89.55,89.55,89.11,89.29,9700.0,82.8484,82.8484,82.4413,82.6079,9700.0
2015-04-15 14:00:00,89.29,89.46,89.1,89.37,13000.0,82.6079,82.7651,82.4321,82.6819,13000.0
2015-04-15 14:30:00,89.36,89.51,89.12,89.13,12600.0,82.6726,82.8114,82.4506,82.4598,12600.0
2015-04-15 15:00:00,89.14,89.23,89.0,89.15,22700.0,82.4691,82.5524,82.3396,82.4783,22700.0
2015-04-15 15:30:00,89.15,89.23,88.82,88.97,42900.0,82.4783,82.5524,82.173,82.3118,42900.0
2015-04-16 09:30:00,89.23,89.91,88.04,88.51,12700.0,82.5524,83.1815,81.4514,81.8862,12700.0
2015-04-16 10:00:00,88.61,88.81,88.53,88.78,15000.0,81.9788,82.1638,81.9047,82.136,15000.0
2015-04-16 10:30:00,88.74,88.8,88.25,88.29,14000.0,82.099,82.1545,81.6457,81.6827,14000.0
2015-04-16 11:00:00,88.17,88.39,88.17,88.3,14000.0,81.5717,81.7752,81.5717,81.692,14000.0
2015-04-16 11:30:00,88.34,88.59,88.34,88.5,6600.0,81.729,81.9603,81.729,81.877,6600.0
2015-04-16 12:00:00,88.5,88.56,88.38,88.48,5200.0,81.877,81.9325,81.766,81.8585,5200.0
2015-04-16 12:30:00,88.42,88.52,88.4,88.5,5100.0,81.803,81.8955,81.7845,81.877,5100.0
2015-04-16 13:00:00,88.47,88.59,88.39,88.59,6900.0,81.8492,81.9603,81.7752,81.9603,6900.0
2015-04-16 13:30:00,88.59,88.84,88.59,88.67,22500.0,81.9603,82.1915,81.9603,82.0343,22500.0
2015-04-16 14:00:00,88.62,88.62,88.52,88.61,2400.0,81.988,81.988,81.8955,81.9788,2400.0
2015-04-16 14:30:00,88.61,88.62,88.42,88.42,6400.0,81.9788,81.988,81.803,81.803,6400.0
2015-04-16 15:00:00,88.51,88.63,88.36,88.4,6900.0,81.8862,81.9973,81.7475,81.7845,6900.0
2015-04-16 15:30:00,88.42,88.51,88.07,88.31,23100.0,81.803,81.8862,81.4792,81.7012,23100.0
2015-04-17 09:30:00,87.72,87.72,86.74,87.3,22900.0,81.1554,81.1554,80.2487,80.7668,22900.0
2015-04-17 10:00:00,87.15,87.31,86.68,86.69,11000.0,80.628,80.776,80.1932,80.2024,11000.0
2015-04-17 10:30:00,86.74,86.86,86.55,86.7,12000.0,80.2487,80.3597,80.0729,80.2117,12000.0
2015-04-17 11:00:00,86.72,86.92,86.65,86.85,7200.0,80.2302,80.4152,80.1654,80.3505,7200.0
2015-04-17 11:30:00,86.82,86.92,86.7,86.78,7700.0,80.3227,80.4152,80.2117,80.2857,7700.0
2015-04-17 12:00:00,86.81,88.0,86.72,87.44,94600.0,80.3135,81.4144,80.2302,80.8963,94600.0
2015-04-17 12:30:00,87.4,87.53,87.28,87.38,24800.0,80.8593,80.9796,80.7483,80.8408,24800.0
2015-04-17 13:00:00,87.39,87.53,87.31,87.39,14900.0,80.8501,80.9796,80.776,80.8501,14900.0
2015-04-17 13:30:00,87.45,87.5,87.12,87.21,14700.0,80.9056,80.9518,80.6003,80.6835,14700.0
2015-04-17 14:00:00,87.13,87.35,86.81,87.09,13400.0,80.6095,80.8131,80.3135,80.5725,13400.0
2015-04-17 14:30:00,87.14,87.25,86.85,87.11,10200.0,80.6188,80.7205,80.3505,80.591,10200.0
2015-04-17 15:00:00,87.08,87.32,87.08,87.31,13000.0,80.5633,80.7853,80.5633,80.776,13000.0
2015-04-17 15:30:00,87.27,87.49,87.17,87.25,39300.0,80.739,80.9426,80.6465,80.7205,39300.0
2015-04-20 09:30:00,88.41,88.72,88.01,88.01,64000.0,81.7937,82.0805,81.4237,81.4237,64000.0
2015-04-20 10:00:00,88.0,88.01,87.63,87.88,14800.0,81.4144,81.4237,81.0721,81.3034,14800.0
2015-04-20 10:30:00,87.93,88.14,87.89,87.94,38200.0,81.3496,81.5439,81.3126,81.3589,38200.0
2015-04-20 11:00:00,88.0,88.12,87.92,88.02,30000.0,81.4144,81.5254,81.3404,81.4329,30000.0
2015-04-20 11:30:00,88.02,88.08,87.8,87.94,14000.0,81.4329,81.4884,81.2294,81.3589,14000.0
2015-04-20 12:00:00,87.94,88.13,87.9,88.0,17800.0,81.3589,81.5347,81.3219,81.4144,17800.0
2015-04-20 12:30:00,88.0,88.06,87.88,88.03,14000.0,81.4144,81.4699,81.3034,81.4422,14000.0
2015-04-20 13:00:00,88.01,88.09,88.0,88.05,18800.0,81.4237,81.4977,81.4144,81.4607,18800.0
2015-04-20 13:30:00,88.11,88.12,87.88,88.04,14800.0,81.5162,81.5254,81.3034,81.4514,14800.0
2015-04-20 14:00:00,88.0,88.06,87.84,87.86,21800.0,81.4144,81.4699,81.2664,81.2849,21800.0
2015-04-20 14:30:00,87.88,88.09,87.81,87.81,27800.0,81.3034,81.4977,81.2386,81.2386,27800.0
2015-04-20 15:00:00,87.92,88.0,87.79,87.81,22800.0,81.3404,81.4144,81.2201,81.2386,22800.0
2015-04-20 15:30:00,87.84,87.9,87.65,87.69,49400.0,81.2664,81.3219,81.0906,81.1276,49400.0
2015-04-21 09:30:00,88.33,88.39,87.66,87.85,14600.0,81.7197,81.7752,81.0999,81.2756,14600.0
2015-04-21 10:00:00,87.74,88.26,87.74,88.24,19200.0,81.1739,81.655,81.1739,81.6364,19200.0
2015-04-21 10:30:00,88.17,88.3,88.01,88.09,16100.0,81.5717,81.692,81.4237,81.4977,16100.0
2015-04-21 11:00:00,88.15,88.15,87.86,87.88,8000.0,81.5532,81.5532,81.2849,81.3034,8000.0
2015-04-21 11:30:00,87.92,88.05,87.87,87.92,19600.0,81.3404,81.4607,81.2941,81.3404,19600.0
2015-04-21 12:00:00,87.9,88.09,87.9,88.08,3400.0,81.3219,81.4977,81.3219,81.4884,3400.0
2015-04-21 12:30:00,88.08,88.13,88.0,88.06,1400.0,81.4884,81.5347,81.4144,81.4699,1400.0
2015-04-21 13:00:00,88.05,88.09,87.97,88.02,9000.0,81.4607,81.4977,81.3867,81.4329,9000.0
2015-04-21 13:30:00,88.0,88.01,87.87,87.93,1900.0,81.4144,81.4237,81.2941,81.3496,1900.0
2015-04-21 14:00:00,87.9,87.93,87.86,87.86,3400.0,81.3219,81.3496,81.2849,81.2849,3400.0
2015-04-21 14:30:00,87.9,87.9,87.62,87.71,4800.0,81.3219,81.3219,81.0628,81.1461,4800.0
2015-04-21 15:00:00,87.62,87.62,87.51,87.55,5100.0,81.0628,81.0628,80.9611,80.9981,5100.0
2015-04-21 15:30:00,87.52,87.56,87.33,87.43,19000.0,80.9703,81.0073,80.7945,80.8871,19000.0
2015-04-22 09:30:00,87.71,87.73,86.56,86.69,15200.0,81.1461,81.1646,80.0822,80.2024,15200.0
2015-04-22 10:00:00,86.68,86.89,85.88,85.91,13800.0,80.1932,80.3875,79.4531,79.4808,13800.0
2015-04-22 10:30:00,86.0,86.43,85.88,86.36,9400.0,79.5641,79.9619,79.4531,79.8971,9400.0
2015-04-22 11:00:00,86.38,86.4,85.89,85.89,7000.0,79.9156,79.9341,79.4623,79.4623,7000.0
2015-04-22 11:30:00,85.82,86.16,85.7,86.1,8200.0,79.3976,79.7121,79.2865,79.6566,8200.0
2015-04-22 12:00:00,86.13,86.14,85.81,86.05,5700.0,79.6844,79.6936,79.3883,79.6103,5700.0
2015-04-22 12:30:00,86.05,86.28,86.03,86.22,6800.0,79.6103,79.8231,79.5918,79.7676,6800.0
2015-04-22 13:00:00,86.1,86.38,86.01,86.34,6200.0,79.6566,79.9156,79.5733,79.8786,6200.0
2015-04-22 13:30:00,86.14,86.22,86.1,86.19,4800.0,79.6936,79.7676,79.6566,79.7399,4800.0
2015-04-22 14:00:00,86.25,86.63,86.23,86.63,5000.0,79.7954,80.1469,79.7769,80.1469,5000.0
2015-04-22 14:30:00,86.7,86.77,86.48,86.5,5900.0,80.2117,80.2765,80.0082,80.0267,5900.0
2015-04-22 15:00:00,86.56,86.66,86.48,86.63,7600.0,80.0822,80.1747,80.0082,80.1469,7600.0
2015-04-22 15:30:00,86.63,86.63,86.33,86.49,20700.0,80.1469,80.1469,79.8694,80.0174,20700.0
2015-04-23 09:30:00,86.4,86.78,86.22,86.59,14300.0,79.9341,80.2857,79.7676,80.1099,14300.0
2015-04-23 10:00:00,86.43,86.53,86.02,86.2,16600.0,79.9619,80.0544,79.5826,79.7491,16600.0
2015-04-23 10:30:00,86.24,86.3,86.0,86.0,17800.0,79.7861,79.8416,79.5641,79.5641,17800.0
2015-04-23 11:00:00,86.0,86.28,86.0,86.04,12400.0,79.5641,79.8231,79.5641,79.6011,12400.0
2015-04-23 11:30:00,86.02,86.25,85.91,86.23,9600.0,79.5826,79.7954,79.4808,79.7769,9600.0
2015-04-23 12:00:00,86.2,86.33,86.08,86.25,7800.0,79.7491,79.8694,79.6381,79.7954,7800.0
2015-04-23 12:30:00,86.24,86.26,86.08,86.08,3600.0,79.7861,79.8046,79.6381,79.6381,3600.0
2015-04-23 13:00:00,86.14,86.14,85.62,85.77,11500.0,79.6936,79.6936,79.2125,79.3513,11500.0
2015-04-23 13:30:00,85.81,85.81,85.34,85.67,15100.0,79.3883,79.3883,78.9535,79.2588,15100.0
2015-04-23 14:00:00,85.64,85.64,85.36,85.36,14300.0,79.231,79.231,78.972,78.972,14300.0
2015-04-23 14:30:00,85.37,85.67,85.18,85.47,13900.0,78.9812,79.2588,78.8054,79.0737,13900.0
2015-04-23 15:00:00,85.45,85.91,85.45,85.9,16800.0,79.0552,79.4808,79.0552,79.4716,16800.0
2015-04-23 15:30:00,85.91,85.97,85.65,85.81,32200.0,79.4808,79.5363,79.2403,79.3883,32200.0
2015-04-24 09:30:00,86.07,86.18,85.6,85.98,27200.0,79.6288,79.7306,79.194,79.5456,27200.0
2015-04-24 10:00:00,86.04,86.23,85.85,86.2,12500.0,79.6011,79.7769,79.4253,79.7491,12500.0
2015-04-24 10:30:00,86.21,86.21,85.91,86.07,6400.0,79.7584,79.7584,79.4808,79.6288,6400.0
2015-04-24 11:00:00,86.1,86.21,85.72,85.75,11600.0,79.6566,79.7584,79.305,79.3328,11600.0
2015-04-24 11:30:00,85.71,86.0,85.69,85.92,12100.0,79.2958,79.5641,79.2773,79.4901,12100.0
2015-04-24 12:00:00,85.95,86.06,85.88,86.0,9300.0,79.5178,79.6196,79.4531,79.5641,9300.0
2015-04-24 12:30:00,85.98,86.07,85.95,86.04,3400.0,79.5456,79.6288,79.5178,79.6011,3400.0
2015-04-24 13:00:00,86.01,86.1,85.88,86.08,4000.0,79.5733,79.6566,79.4531,79.6381,4000.0
2015-04-24 13:30:00,86.08,86.2,86.02,86.12,8100.0,79.6381,79.7491,79.5826,79.6751,8100.0
2015-04-24 14:00:00,86.18,86.27,86.12,86.15,1900.0,79.7306,79.8139,79.6751,79.7029,1900.0
2015-04-24 14:30:00,86.09,86.17,85.94,85.95,4600.0,79.6473,79.7214,79.5086,79.5178,4600.0
2015-04-24 15:00:00,85.95,86.09,85.88,85.91,5800.0,79.5178,79.6473,79.4531,79.4808,5800.0
2015-04-24 15:30:00,85.92,86.04,85.76,85.78,15200.0,79.4901,79.6011,79.342,79.3605,15200.0
2015-04-27 09:30:00,86.13,86.33,85.51,86.06,11400.0,79.6844,79.8694,79.1108,79.6196,11400.0
2015-04-27 10:00:00,85.96,86.02,85.78,85.85,7800.0,79.5271,79.5826,79.3605,79.4253,7800.0
2015-04-27 10:30:00,85.89,85.96,85.52,85.52,6100.0,79.4623,79.5271,79.12,79.12,6100.0
2015-04-27 11:00:00,85.5,85.63,85.36,85.51,4800.0,79.1015,79.2218,78.972,79.1108,4800.0
2015-04-27 11:30:00,85.48,85.53,85.32,85.46,13300.0,79.083,79.1293,78.935,79.0645,13300.0
2015-04-27 12:00:00,85.42,85.44,85.01,85.02,14400.0,79.0275,79.046,78.6482,78.6574,14400.0
2015-04-27 12:30:00,85.08,85.13,84.63,84.68,7500.0,78.7129,78.7592,78.2966,78.3429,7500.0
2015-04-27 13:00:00,84.55,84.68,84.09,84.14,7100.0,78.2226,78.3429,77.797,77.8433,7100.0
2015-04-27 13:30:00,84.26,84.54,84.24,84.52,2300.0,77.9543,78.2133,77.9358,78.1948,2300.0
2015-04-27 14:00:00,84.52,84.7,84.49,84.69,3100.0,78.1948,78.3614,78.1671,78.3521,3100.0
2015-04-27 14:30:00,84.65,84.86,84.62,84.74,5600.0,78.3151,78.5094,78.2874,78.3984,5600.0
2015-04-27 15:00:00,84.69,84.75,84.67,84.75,4100.0,78.3521,78.4076,78.3336,78.4076,4100.0
2015-04-27 15:30:00,84.73,85.2,84.67,85.18,24200.0,78.3891,78.8239,78.3336,78.8054,24200.0
2015-04-28 09:30:00,85.04,85.76,84.59,84.59,11900.0,78.6759,79.342,78.2596,78.2596,11900.0
2015-04-28 10:00:00,84.69,84.9,84.19,84.72,11700.0,78.3521,78.5464,77.8895,78.3799,11700.0
2015-04-28 10:30:00,84.9,85.52,84.88,85.51,12000.0,78.5464,79.12,78.5279,79.1108,12000.0
2015-04-28 11:00:00,85.45,85.69,85.13,85.37,16000.0,79.0552,79.2773,78.7592,78.9812,16000.0
2015-04-28 11:30:00,85.35,85.41,85.06,85.28,11700.0,78.9627,79.0182,78.6944,78.898,11700.0
2015-04-28 12:00:00,85.28,85.68,85.2,85.56,16700.0,78.898,79.268,78.8239,79.157,16700.0
2015-04-28 12:30:00,85.56,85.56,85.33,85.42,3500.0,79.157,79.157,78.9442,79.0275,3500.0
2015-04-28 13:00:00,85.43,85.53,85.32,85.44,7000.0,79.0367,79.1293,78.935,79.046,7000.0
2015-04-28 13:30:00,85.48,85.51,85.16,85.19,5100.0,79.083,79.1108,78.7869,78.8147,5100.0
2015-04-28 14:00:00,85.2,85.23,84.49,84.67,11700.0,78.8239,78.8517,78.1671,78.3336,11700.0
2015-04-28 14:30:00,84.65,84.95,84.61,84.75,7400.0,78.3151,78.5927,78.2781,78.4076,7400.0
2015-04-28 15:00:00,84.87,84.96,84.64,84.87,7700.0,78.5186,78.6019,78.3059,78.5186,7700.0
2015-04-28 15:30:00,84.81,85.11,84.65,85.04,33600.0,78.4631,78.7407,78.3151,78.6759,33600.0
2015-04-29 09:30:00,84.55,84.62,83.35,83.9,16600.0,78.4133,78.4783,77.3004,77.8105,16600.0
2015-04-29 10:00:00,83.95,84.05,83.53,84.0,10300.0,77.8569,77.9496,77.4674,77.9033,10300.0
2015-04-29 10:30:00,83.89,83.99,83.56,83.88,10600.0,77.8012,77.894,77.4952,77.792,10600.0
2015-04-29 11:00:00,83.92,84.25,83.52,83.52,7300.0,77.8291,78.1351,77.4581,77.4581,7300.0
2015-04-29 11:30:00,83.51,83.59,82.87,82.87,8300.0,77.4488,77.523,76.8553,76.8553,8300.0
2015-04-29 12:00:00,82.86,82.92,82.51,82.85,12300.0,76.846,76.9016,76.5214,76.8367,12300.0
2015-04-29 12:30:00,82.8,83.06,82.74,82.74,10200.0,76.7903,77.0315,76.7347,76.7347,10200.0
2015-04-29 13:00:00,82.73,82.76,82.27,82.27,13700.0,76.7254,76.7533,76.2988,76.2988,13700.0
2015-04-29 13:30:00,82.32,82.82,82.21,82.76,11700.0,76.3452,76.8089,76.2432,76.7533,11700.0
2015-04-29 14:00:00,82.7,83.13,82.55,82.8,10000.0,76.6976,77.0964,76.5585,76.7903,10000.0
2015-04-29 14:30:00,82.72,83.12,82.47,82.48,6300.0,76.7162,77.0871,76.4843,76.4936,6300.0
2015-04-29 15:00:00,82.58,82.59,82.01,82.21,20200.0,76.5863,76.5956,76.0577,76.2432,20200.0
2015-04-29 15:30:00,82.16,82.26,82.01,82.02,29600.0,76.1968,76.2895,76.0577,76.067,29600.0
2015-04-30 09:30:00,81.78,82.21,81.24,81.24,8500.0,75.8444,76.2432,75.3436,75.3436,8500.0
2015-04-30 10:00:00,81.22,81.83,80.94,81.83,14000.0,75.325,75.8908,75.0653,75.8908,14000.0
2015-04-30 10:30:00,81.78,82.06,81.6,81.93,11000.0,75.8444,76.1041,75.6774,75.9835,11000.0
2015-04-30 11:00:00,81.94,82.51,81.94,82.18,16200.0,75.9928,76.5214,75.9928,76.2153,16200.0
2015-04-30 11:30:00,82.13,82.21,81.93,81.99,10300.0,76.169,76.2432,75.9835,76.0391,10300.0
2015-04-30 12:00:00,82.0,82.14,81.71,82.14,15100.0,76.0484,76.1783,75.7795,76.1783,15100.0
2015-04-30 12:30:00,82.06,82.28,82.05,82.28,3700.0,76.1041,76.3081,76.0948,76.3081,3700.0
2015-04-30 13:00:00,82.29,82.65,82.21,82.61,8000.0,76.3174,76.6512,76.2432,76.6141,8000.0
2015-04-30 13:30:00,82.61,82.78,82.26,82.26,9400.0,76.6141,76.7718,76.2895,76.2895,9400.0
2015-04-30 14:00:00,82.32,82.37,81.97,82.01,8900.0,76.3452,76.3916,76.0206,76.0577,8900.0
2015-04-30 14:30:00,82.01,82.31,82.0,82.03,13300.0,76.0577,76.3359,76.0484,76.0762,13300.0
2015-04-30 15:00:00,82.02,82.15,81.73,82.07,23600.0,76.067,76.1875,75.798,76.1133,23600.0
2015-04-30 15:30:00,82.1,82.4,82.08,82.18,40900.0,76.1412,76.4194,76.1226,76.2153,40900.0
2015-05-01 09:30:00,82.39,83.27,82.27,83.08,12200.0,76.4101,77.2262,76.2988,77.05,12200.0
2015-05-01 10:00:00,82.88,83.72,82.88,83.16,14200.0,76.8645,77.6436,76.8645,77.1242,14200.0
2015-05-01 10:30:00,83.12,83.2,82.71,82.81,8600.0,77.0871,77.1613,76.7069,76.7996,8600.0
2015-05-01 11:00:00,82.84,83.15,82.65,82.94,7300.0,76.8274,77.1149,76.6512,76.9202,7300.0
2015-05-01 11:30:00,82.91,82.96,82.03,82.28,10900.0,76.8924,76.9387,76.0762,76.3081,10900.0
2015-05-01 12:00:00,82.23,82.34,82.02,82.31,4600.0,76.2617,76.3637,76.067,76.3359,4600.0
2015-05-01 12:30:00,82.35,82.73,82.35,82.58,5200.0,76.373,76.7254,76.373,76.5863,5200.0
2015-05-01 13:00:00,82.61,82.87,82.5,82.84,7100.0,76.6141,76.8553,76.5121,76.8274,7100.0
2015-05-01 13:30:00,82.88,83.23,82.88,83.21,12200.0,76.8645,77.1891,76.8645,77.1706,12200.0
2015-05-01 14:00:00,83.23,83.42,83.2,83.37,6200.0,77.1891,77.3653,77.1613,77.319,6200.0
2015-05-01 14:30:00,83.39,83.39,83.06,83.15,11000.0,77.3375,77.3375,77.0315,77.1149,11000.0
2015-05-01 15:00:00,83.13,83.22,82.69,82.71,9000.0,77.0964,77.1799,76.6883,76.7069,9000.0
2015-05-01 15:30:00,82.71,83.25,82.63,83.02,40700.0,76.7069,77.2077,76.6327,76.9944,40700.0
2015-05-04 09:30:00,83.61,84.92,83.61,83.82,12900.0,77.5416,78.7565,77.5416,77.7363,12900.0
2015-05-04 10:00:00,83.97,83.97,83.57,83.9,8700.0,77.8754,77.8754,77.5045,77.8105,8700.0
2015-05-04 10:30:00,83.88,83.88,83.6,83.67,4500.0,77.792,77.792,77.5323,77.5972,4500.0
2015-05-04 11:00:00,83.57,83.87,83.14,83.14,16600.0,77.5045,77.7827,77.1057,77.1057,16600.0
2015-05-04 11:30:00,83.15,83.35,83.15,83.35,5500.0,77.1149,77.3004,77.1149,77.3004,5500.0
2015-05-04 12:00:00,83.34,83.4,83.2,83.27,4100.0,77.2912,77.3468,77.1613,77.2262,4100.0
2015-05-04 12:30:00,83.25,83.42,83.15,83.38,4400.0,77.2077,77.3653,77.1149,77.3283,4400.0
2015-05-04 13:00:00,83.34,83.4,83.1,83.1,3900.0,77.2912,77.3468,77.0686,77.0686,3900.0
2015-05-04 13:30:00,83.11,83.25,83.08,83.15,5800.0,77.0778,77.2077,77.05,77.1149,5800.0
2015-05-04 14:00:00,83.11,83.17,83.04,83.17,5400.0,77.0778,77.1335,77.0129,77.1335,5400.0
2015-05-04 14:30:00,83.19,83.41,83.19,83.31,3700.0,77.152,77.3561,77.152,77.2633,3700.0
2015-05-04 15:00:00,83.34,83.47,83.27,83.42,11900.0,77.2912,77.4117,77.2262,77.3653,11900.0
2015-05-04 15:30:00,83.35,83.55,83.03,83.43,36300.0,77.3004,77.4859,77.0037,77.3746,36300.0
2015-05-05 09:30:00,83.34,83.85,82.14,82.14,8800.0,77.2912,77.7641,76.1783,76.1783,8800.0
2015-05-05 10:00:00,82.13,82.46,81.89,82.44,5700.0,76.169,76.475,75.9464,76.4565,5700.0
2015-05-05 10:30:00,82.38,82.39,81.34,81.6,10100.0,76.4008,76.4101,75.4363,75.6774,10100.0
2015-05-05 11:00:00,81.79,81.84,81.25,81.25,26000.0,75.8537,75.9,75.3528,75.3528,26000.0
2015-05-05 11:30:00,81.32,81.42,81.1,81.38,9700.0,75.4178,75.5105,75.2137,75.4734,9700.0
2015-05-05 12:00:00,81.27,81.64,81.16,81.63,6500.0,75.3714,75.7145,75.2694,75.7053,6500.0
2015-05-05 12:30:00,81.6,81.83,81.57,81.64,11400.0,75.6774,75.8908,75.6496,75.7145,11400.0
2015-05-05 13:00:00,81.73,82.07,81.55,82.04,15900.0,75.798,76.1133,75.6311,76.0855,15900.0
2015-05-05 13:30:00,82.03,82.27,81.95,82.04,6300.0,76.0762,76.2988,76.002,76.0855,6300.0
2015-05-05 14:00:00,82.08,82.2,81.79,81.97,6700.0,76.1226,76.2339,75.8537,76.0206,6700.0
2015-05-05 14:30:00,81.87,82.03,81.72,81.84,9100.0,75.9278,76.0762,75.7887,75.9,9100.0
2015-05-05 15:00:00,81.78,82.68,81.71,82.53,18200.0,75.8444,76.6791,75.7795,76.5399,18200.0
2015-05-05 15:30:00,82.51,82.51,82.09,82.37,31400.0,76.5214,76.5214,76.1319,76.3916,31400.0
2015-05-06 09:30:00,82.62,82.8,82.21,82.49,16700.0,76.6234,76.7903,76.2432,76.5028,16700.0
2015-05-06 10:00:00,82.52,83.0,82.41,82.54,11700.0,76.5307,76.9758,76.4287,76.5492,11700.0
2015-05-06 10:30:00,82.5,82.66,82.43,82.59,5000.0,76.5121,76.6605,76.4472,76.5956,5000.0
2015-05-06 11:00:00,82.62,82.65,82.4,82.4,5500.0,76.6234,76.6512,76.4194,76.4194,5500.0
2015-05-06 11:30:00,82.44,82.61,82.4,82.42,11000.0,76.4565,76.6141,76.4194,76.4379,11000.0
2015-05-06 12:00:00,82.45,82.87,82.43,82.87,11800.0,76.4658,76.8553,76.4472,76.8553,11800.0
2015-05-06 12:30:00,82.91,83.07,82.87,82.87,12100.0,76.8924,77.0408,76.8553,76.8553,12100.0
2015-05-06 13:00:00,82.88,82.96,82.5,82.5,8200.0,76.8645,76.9387,76.5121,76.5121,8200.0
2015-05-06 13:30:00,82.46,82.91,82.46,82.82,41200.0,76.475,76.8924,76.475,76.8089,41200.0
2015-05-06 14:00:00,82.8,82.94,82.69,82.7,12200.0,76.7903,76.9202,76.6883,76.6976,12200.0
2015-05-06 14:30:00,82.7,82.7,82.34,82.34,8300.0,76.6976,76.6976,76.3637,76.3637,8300.0
2015-05-06 15:00:00,82.37,82.46,82.17,82.32,8800.0,76.3916,76.475,76.2061,76.3452,8800.0
2015-05-06 15:30:00,82.32,82.4,81.71,82.24,47900.0,76.3452,76.4194,75.7795,76.271,47900.0
2015-05-07 09:30:00,82.38,82.66,81.18,81.32,12600.0,76.4008,76.6605,75.2879,75.4178,12600.0
2015-05-07 10:00:00,81.31,81.85,81.2,81.52,8700.0,75.4085,75.9093,75.3065,75.6033,8700.0
2015-05-07 10:30:00,81.67,81.91,81.53,81.61,6200.0,75.7424,75.9649,75.6125,75.6867,6200.0
2015-05-07 11:00:00,81.61,81.89,81.35,81.84,23200.0,75.6867,75.9464,75.4456,75.9,23200.0
2015-05-07 11:30:00,81.85,82.01,81.74,81.81,22700.0,75.9093,76.0577,75.8073,75.8722,22700.0
2015-05-07 12:00:00,81.83,82.16,81.8,82.0,23600.0,75.8908,76.1968,75.8629,76.0484,23600.0
2015-05-07 12:30:00,82.0,82.08,81.79,82.01,23300.0,76.0484,76.1226,75.8537,76.0577,23300.0
2015-05-07 13:00:00,82.02,82.22,81.97,82.05,20700.0,76.067,76.2524,76.0206,76.0948,20700.0
2015-05-07 13:30:00,82.07,82.12,81.83,81.9,20200.0,76.1133,76.1597,75.8908,75.9557,20200.0
2015-05-07 14:00:00,81.78,81.81,81.45,81.46,9600.0,75.8444,75.8722,75.5383,75.5476,9600.0
2015-05-07 14:30:00,81.63,81.63,81.19,81.32,21300.0,75.7053,75.7053,75.2972,75.4178,21300.0
2015-05-07 15:00:00,81.38,81.83,81.31,81.74,38400.0,75.4734,75.8908,75.4085,75.8073,38400.0
2015-05-07 15:30:00,81.79,82.01,81.49,81.85,58300.0,75.8537,76.0577,75.5754,75.9093,58300.0
2015-05-08 09:30:00,82.6,83.16,82.08,83.05,9800.0,76.6049,77.1242,76.1226,77.0222,9800.0
2015-05-08 10:00:00,82.87,82.89,82.0,82.15,24500.0,76.8553,76.8738,76.0484,76.1875,24500.0
2015-05-08 10:30:00,82.25,82.28,82.12,82.22,8700.0,76.2803,76.3081,76.1597,76.2524,8700.0
2015-05-08 11:00:00,82.22,82.24,81.85,81.85,10600.0,76.2524,76.271,75.9093,75.9093,10600.0
2015-05-08 11:30:00,81.77,82.23,81.74,82.18,30600.0,75.8351,76.2617,75.8073,76.2153,30600.0
2015-05-08 12:00:00,82.17,82.23,82.1,82.2,13000.0,76.2061,76.2617,76.1412,76.2339,13000.0
2015-05-08 12:30:00,82.19,82.39,82.18,82.32,6400.0,76.2246,76.4101,76.2153,76.3452,6400.0
2015-05-08 13:00:00,82.34,82.45,82.24,82.42,4600.0,76.3637,76.4658,76.271,76.4379,4600.0
2015-05-08 13:30:00,82.45,82.49,82.25,82.25,3900.0,76.4658,76.5028,76.2803,76.2803,3900.0
2015-05-08 14:00:00,82.22,82.37,82.22,82.36,5900.0,76.2524,76.3916,76.2524,76.3823,5900.0
2015-05-08 14:30:00,82.36,82.56,82.26,82.45,9300.0,76.3823,76.5678,76.2895,76.4658,9300.0
2015-05-08 15:00:00,82.5,82.63,82.31,82.39,10200.0,76.5121,76.6327,76.3359,76.4101,10200.0
2015-05-08 15:30:00,82.45,82.59,82.3,82.31,19200.0,76.4658,76.5956,76.3266,76.3359,19200.0
2015-05-11 09:30:00,82.6,82.95,82.35,82.76,18400.0,76.6049,76.9295,76.373,76.7533,18400.0
2015-05-11 10:00:00,82.74,83.66,82.74,83.33,23200.0,76.7347,77.5879,76.7347,77.2819,23200.0
2015-05-11 10:30:00,83.36,83.46,83.05,83.19,8600.0,77.3097,77.4024,77.0222,77.152,8600.0
2015-05-11 11:00:00,83.16,83.49,82.99,83.22,18300.0,77.1242,77.4303,76.9666,77.1799,18300.0
2015-05-11 11:30:00,83.2,83.28,82.89,83.28,12800.0,77.1613,77.2355,76.8738,77.2355,12800.0
2015-05-11 12:00:00,83.29,83.31,82.87,82.96,15700.0,77.2448,77.2633,76.8553,76.9387,15700.0
2015-05-11 12:30:00,82.98,83.0,82.63,82.67,7400.0,76.9573,76.9758,76.6327,76.6698,7400.0
2015-05-11 13:00:00,82.63,82.95,82.59,82.95,14300.0,76.6327,76.9295,76.5956,76.9295,14300.0
2015-05-11 13:30:00,82.96,83.55,82.96,83.54,14900.0,76.9387,77.4859,76.9387,77.4766,14900.0
2015-05-11 14:00:00,83.45,83.5,83.07,83.15,6600.0,77.3932,77.4395,77.0408,77.1149,6600.0
2015-05-11 14:30:00,83.16,83.17,82.56,82.72,10100.0,77.1242,77.1335,76.5678,76.7162,10100.0
2015-05-11 15:00:00,82.64,82.77,82.53,82.71,8800.0,76.642,76.7625,76.5399,76.7069,8800.0
2015-05-11 15:30:00,82.64,82.7,82.22,82.26,30600.0,76.642,76.6976,76.2524,76.2895,30600.0
2015-05-12 09:30:00,82.23,82.54,81.72,82.1,20900.0,76.2617,76.5492,75.7887,76.1412,20900.0
2015-05-12 10:00:00,82.25,82.62,82.03,82.62,10200.0,76.2803,76.6234,76.0762,76.6234,10200.0
2015-05-12 10:30:00,82.59,83.65,82.54,83.46,16900.0,76.5956,77.5787,76.5492,77.4024,16900.0
2015-05-12 11:00:00,83.47,83.65,83.29,83.55,22600.0,77.4117,77.5787,77.2448,77.4859,22600.0
2015-05-12 11:30:00,83.45,83.68,83.34,83.66,14400.0,77.3932,77.6065,77.2912,77.5879,14400.0
2015-05-12 12:00:00,83.56,83.75,83.34,83.44,5500.0,77.4952,77.6714,77.2912,77.3839,5500.0
2015-05-12 12:30:00,83.43,83.45,83.04,83.04,2900.0,77.3746,77.3932,77.0129,77.0129,2900.0
2015-05-12 13:00:00,83.07,83.64,83.07,83.59,6300.0,77.0408,77.5694,77.0408,77.523,6300.0
2015-05-12 13:30:00,83.51,83.63,83.47,83.59,6600.0,77.4488,77.5601,77.4117,77.523,6600.0
2015-05-12 14:00:00,83.6,83.65,83.37,83.48,3300.0,77.5323,77.5787,77.319,77.421,3300.0
2015-05-12 14:30:00,83.61,83.61,83.04,83.06,4400.0,77.5416,77.5416,77.0129,77.0315,4400.0
2015-05-12 15:00:00,83.11,83.17,82.93,82.97,6600.0,77.0778,77.1335,76.9109,76.948,6600.0
2015-05-12 15:30:00,82.93,83.12,82.85,82.94,25400.0,76.9109,77.0871,76.8367,76.9202,25400.0
2015-05-13 09:30:00,82.98,83.21,81.85,81.86,33200.0,76.9573,77.1706,75.9093,75.9186,33200.0
2015-05-13 10:00:00,81.87,82.5,81.8,82.08,35700.0,75.9278,76.5121,75.8629,76.1226,35700.0
2015-05-13 10:30:00,82.08,82.15,81.82,81.82,16000.0,76.1226,76.1875,75.8815,75.8815,16000.0
2015-05-13 11:00:00,81.84,82.04,81.74,81.92,25600.0,75.9,76.0855,75.8073,75.9742,25600.0
2015-05-13 11:30:00,81.87,82.12,81.87,82.09,6900.0,75.9278,76.1597,75.9278,76.1319,6900.0
2015-05-13 12:00:00,82.08,82.46,82.07,82.46,16000.0,76.1226,76.475,76.1133,76.475,16000.0
2015-05-13 12:30:00,82.43,82.66,82.43,82.62,23900.0,76.4472,76.6605,76.4472,76.6234,23900.0
2015-05-13 13:00:00,82.65,82.78,82.56,82.7,7500.0,76.6512,76.7718,76.5678,76.6976,7500.0
2015-05-13 13:30:00,82.7,82.72,82.49,82.55,3200.0,76.6976,76.7162,76.5028,76.5585,3200.0
2015-05-13 14:00:00,82.55,82.65,82.34,82.57,11200.0,76.5585,76.6512,76.3637,76.577,11200.0
2015-05-13 14:30:00,82.53,82.62,82.4,82.6,7900.0,76.5399,76.6234,76.4194,76.6049,7900.0
2015-05-13 15:00:00,82.63,82.71,82.55,82.58,17200.0,76.6327,76.7069,76.5585,76.5863,17200.0
2015-05-13 15:30:00,82.57,82.75,82.56,82.67,23000.0,76.577,76.744,76.5678,76.6698,23000.0
2015-05-14 09:30:00,82.92,83.02,82.09,82.68,15500.0,76.9016,76.9944,76.1319,76.6791,15500.0
2015-05-14 10:00:00,82.69,83.39,82.54,82.98,16500.0,76.6883,77.3375,76.5492,76.9573,16500.0
2015-05-14 10:30:00,83.05,83.26,82.85,82.89,13300.0,77.0222,77.217,76.8367,76.8738,13300.0
2015-05-14 11:00:00,82.93,83.01,82.83,82.88,9600.0,76.9109,76.9851,76.8182,76.8645,9600.0
2015-05-14 11:30:00,82.88,82.94,82.66,82.72,7000.0,76.8645,76.9202,76.6605,76.7162,7000.0
2015-05-14 12:00:00,82.72,82.76,82.58,82.7,18900.0,76.7162,76.7533,76.5863,76.6976,18900.0
2015-05-14 12:30:00,82.75,83.54,82.7,83.54,11400.0,76.744,77.4766,76.6976,77.4766,11400.0
2015-05-14 13:00:00,83.55,83.96,83.45,83.88,13700.0,77.4859,77.8662,77.3932,77.792,13700.0
2015-05-14 13:30:00,83.95,84.0,83.69,83.69,5600.0,77.8569,77.9033,77.6158,77.6158,5600.0
2015-05-14 14:00:00,83.73,84.12,83.7,83.86,9900.0,77.6528,78.0145,77.625,77.7734,9900.0
2015-05-14 14:30:00,83.91,84.0,83.53,83.68,11400.0,77.8198,77.9033,77.4674,77.6065,11400.0
2015-05-14 15:00:00,83.69,83.69,83.42,83.43,19800.0,77.6158,77.6158,77.3653,77.3746,19800.0
2015-05-14 15:30:00,83.49,83.63,83.41,83.53,23700.0,77.4303,77.5601,77.3561,77.4674,23700.0
2015-05-15 09:30:00,84.58,89.35,84.58,88.86,130800.0,78.4412,82.8649,78.4412,82.4105,130800.0
2015-05-15 10:00:00,88.82,88.94,87.83,88.61,79200.0,82.3734,82.4847,81.4553,82.1787,79200.0
2015-05-15 10:30:00,88.56,89.29,87.82,88.92,85300.0,82.1323,82.8093,81.446,82.4662,85300.0
2015-05-15 11:00:00,88.89,89.26,88.78,88.78,26600.0,82.4383,82.7815,82.3363,82.3363,26600.0
2015-05-15 11:30:00,88.71,89.05,88.37,88.78,18100.0,82.2714,82.5867,81.9561,82.3363,18100.0
2015-05-15 12:00:00,88.75,89.24,88.59,89.17,18700.0,82.3085,82.7629,82.1601,82.698,18700.0
2015-05-15 12:30:00,89.18,89.87,89.01,89.84,30000.0,82.7073,83.3472,82.5496,83.3194,30000.0
2015-05-15 13:00:00,89.86,90.43,89.79,90.25,37000.0,83.3379,83.8666,83.273,83.6996,37000.0
2015-05-15 13:30:00,90.3,90.99,90.2,90.72,20700.0,83.746,84.3859,83.6533,84.1355,20700.0
2015-05-15 14:00:00,90.74,90.77,90.31,90.44,35800.0,84.1541,84.1819,83.7553,83.8758,35800.0
2015-05-15 14:30:00,90.39,90.39,90.05,90.31,25500.0,83.8295,83.8295,83.5141,83.7553,25500.0
2015-05-15 15:00:00,90.26,90.86,90.25,90.85,33000.0,83.7089,84.2654,83.6996,84.2561,33000.0
2015-05-15 15:30:00,90.78,91.42,90.7,91.38,82400.0,84.1912,84.7847,84.117,84.7476,82400.0
2015-05-18 09:30:00,91.45,91.5,90.58,90.94,42600.0,84.8125,84.8589,84.0057,84.3395,42600.0
2015-05-18 10:00:00,90.9,91.27,90.75,91.1,28300.0,84.3024,84.6456,84.1633,84.4879,28300.0
2015-05-18 10:30:00,91.19,91.68,91.12,91.22,26200.0,84.5714,85.0258,84.5065,84.5992,26200.0
2015-05-18 11:00:00,91.21,91.49,90.95,91.4,12700.0,84.5899,84.8496,84.3488,84.7662,12700.0
2015-05-18 11:30:00,91.42,92.7,91.42,92.7,19100.0,84.7847,85.9718,84.7847,85.9718,19100.0
2015-05-18 12:00:00,92.69,92.8,91.57,91.57,16200.0,85.9625,86.0645,84.9238,84.9238,16200.0
2015-05-18 12:30:00,91.57,91.57,91.15,91.16,4600.0,84.9238,84.9238,84.5343,84.5436,4600.0
2015-05-18 13:00:00,91.19,91.45,90.93,91.44,11800.0,84.5714,84.8125,84.3303,84.8033,11800.0
2015-05-18 13:30:00,91.33,91.43,91.2,91.4,9100.0,84.7012,84.794,84.5807,84.7662,9100.0
2015-05-18 14:00:00,91.34,92.03,91.34,91.61,16700.0,84.7105,85.3504,84.7105,84.9609,16700.0
2015-05-18 14:30:00,91.69,91.8,91.52,91.52,12200.0,85.0351,85.1371,84.8774,84.8774,12200.0
2015-05-18 15:00:00,91.48,91.5,90.94,90.96,21400.0,84.8404,84.8589,84.3395,84.3581,21400.0
2015-05-18 15:30:00,90.93,91.25,90.9,91.15,66100.0,84.3303,84.627,84.3024,84.5343,66100.0
2015-05-19 09:30:00,90.79,91.11,90.01,90.01,33000.0,84.2004,84.4972,83.477,83.477,33000.0
2015-05-19 10:00:00,90.01,90.91,90.01,90.87,21500.0,83.477,84.3117,83.477,84.2746,21500.0
2015-05-19 10:30:00,90.8,91.16,90.71,91.11,11900.0,84.2097,84.5436,84.1262,84.4972,11900.0
2015-05-19 11:00:00,91.09,91.2,90.79,91.09,20500.0,84.4787,84.5807,84.2004,84.4787,20500.0
2015-05-19 11:30:00,91.16,91.32,90.89,91.14,15000.0,84.5436,84.692,84.2932,84.525,15000.0
2015-05-19 12:00:00,91.06,91.38,91.06,91.16,12200.0,84.4508,84.7476,84.4508,84.5436,12200.0
2015-05-19 12:30:00,91.16,91.3,91.11,91.23,18100.0,84.5436,84.6734,84.4972,84.6085,18100.0
2015-05-19 13:00:00,91.18,91.44,91.02,91.38,15800.0,84.5621,84.8033,84.4137,84.7476,15800.0
2015-05-19 13:30:00,91.39,91.72,91.39,91.68,40000.0,84.7569,85.0629,84.7569,85.0258,40000.0
2015-05-19 14:00:00,91.46,91.64,91.46,91.61,9000.0,84.8218,84.9887,84.8218,84.9609,9000.0
2015-05-19 14:30:00,91.61,91.61,91.18,91.41,8000.0,84.9609,84.9609,84.5621,84.7754,8000.0
2015-05-19 15:00:00,91.32,91.34,90.8,91.1,15800.0,84.692,84.7105,84.2097,84.4879,15800.0
2015-05-19 15:30:00,91.08,91.19,90.9,91.07,37300.0,84.4694,84.5714,84.3024,84.4601,37300.0
2015-05-20 09:30:00,91.59,91.59,90.66,91.05,9400.0,84.9424,84.9424,84.0799,84.4416,9400.0
2015-05-20 10:00:00,91.14,91.63,90.98,91.2,14400.0,84.525,84.9795,84.3766,84.5807,14400.0
2015-05-20 10:30:00,91.08,91.36,90.98,91.35,6900.0,84.4694,84.7291,84.3766,84.7198,6900.0
2015-05-20 11:00:00,91.38,91.76,91.23,91.47,11300.0,84.7476,85.1,84.6085,84.8311,11300.0
2015-05-20 11:30:00,91.47,91.6,91.01,91.05,17400.0,84.8311,84.9516,84.4045,84.4416,17400.0
2015-05-20 12:00:00,91.11,91.32,90.96,91.21,8200.0,84.4972,84.692,84.3581,84.5899,8200.0
2015-05-20 12:30:00,91.2,91.37,91.13,91.17,11000.0,84.5807,84.7383,84.5158,84.5529,11000.0
2015-05-20 13:00:00,91.24,91.24,91.01,91.03,9200.0,84.6178,84.6178,84.4045,84.423,9200.0
2015-05-20 13:30:00,91.06,91.18,90.87,91.18,5700.0,84.4508,84.5621,84.2746,84.5621,5700.0
2015-05-20 14:00:00,91.01,91.32,91.0,91.09,6100.0,84.4045,84.692,84.3952,84.4787,6100.0
2015-05-20 14:30:00,91.09,91.58,91.09,91.51,7300.0,84.4787,84.9331,84.4787,84.8682,7300.0
2015-05-20 15:00:00,91.46,91.73,91.39,91.53,13000.0,84.8218,85.0722,84.7569,84.8867,13000.0
2015-05-20 15:30:00,91.55,91.63,91.06,91.32,36800.0,84.9053,84.9795,84.4508,84.692,36800.0
2015-05-21 09:30:00,91.34,91.87,91.03,91.46,31300.0,84.7105,85.202,84.423,84.8218,31300.0
2015-05-21 10:00:00,91.46,91.52,91.0,91.32,8400.0,84.8218,84.8774,84.3952,84.692,8400.0
2015-05-21 10:30:00,91.35,91.46,91.09,91.12,17800.0,84.7198,84.8218,84.4787,84.5065,17800.0
2015-05-21 11:00:00,91.0,91.37,91.0,91.28,7900.0,84.3952,84.7383,84.3952,84.6549,7900.0
2015-05-21 11:30:00,91.18,91.27,90.33,90.71,21000.0,84.5621,84.6456,83.7738,84.1262,21000.0
2015-05-21 12:00:00,90.68,90.81,90.52,90.66,6700.0,84.0984,84.219,83.95,84.0799,6700.0
2015-05-21 12:30:00,90.8,90.8,90.62,90.62,9700.0,84.2097,84.2097,84.0428,84.0428,9700.0
2015-05-21 13:00:00,90.66,91.02,90.66,90.87,19100.0,84.0799,84.4137,84.0799,84.2746,19100.0
2015-05-21 13:30:00,90.9,90.96,90.52,90.52,5900.0,84.3024,84.3581,83.95,83.95,5900.0
2015-05-21 14:00:00,90.55,90.92,90.45,90.47,10400.0,83.9779,84.321,83.8851,83.9037,10400.0
2015-05-21 14:30:00,90.52,90.68,90.46,90.6,9600.0,83.95,84.0984,83.8944,84.0242,9600.0
2015-05-21 15:00:00,90.52,90.58,90.29,90.46,18100.0,83.95,84.0057,83.7367,83.8944,18100.0
2015-05-21 15:30:00,90.42,90.5,90.29,90.32,26400.0,83.8573,83.9315,83.7367,83.7645,26400.0
2015-05-22 09:30:00,90.3,90.86,90.08,90.84,17400.0,83.746,84.2654,83.542,84.2468,17400.0
2015-05-22 10:00:00,90.93,91.25,90.59,90.64,26300.0,84.3303,84.627,84.0149,84.0613,26300.0
2015-05-22 10:30:00,90.73,91.11,90.73,90.99,11900.0,84.1448,84.4972,84.1448,84.3859,11900.0
2015-05-22 11:00:00,91.09,91.18,90.76,91.1,17400.0,84.4787,84.5621,84.1726,84.4879,17400.0
2015-05-22 11:30:00,91.0,91.1,90.62,90.9,9500.0,84.3952,84.4879,84.0428,84.3024,9500.0
2015-05-22 12:00:00,90.94,91.25,90.94,91.02,3800.0,84.3395,84.627,84.3395,84.4137,3800.0
2015-05-22 12:30:00,91.06,91.2,91.01,91.09,7000.0,84.4508,84.5807,84.4045,84.4787,7000.0
2015-05-22 13:00:00,91.03,91.18,91.01,91.11,5200.0,84.423,84.5621,84.4045,84.4972,5200.0
2015-05-22 13:30:00,91.18,91.46,91.18,91.3,16300.0,84.5621,84.8218,84.5621,84.6734,16300.0
2015-05-22 14:00:00,91.26,91.4,91.22,91.33,11000.0,84.6363,84.7662,84.5992,84.7012,11000.0
2015-05-22 14:30:00,91.3,91.64,91.11,91.5,19200.0,84.6734,84.9887,84.4972,84.8589,19200.0
2015-05-22 15:00:00,91.43,91.43,90.98,91.13,8000.0,84.794,84.794,84.3766,84.5158,8000.0
2015-05-22 15:30:00,91.05,91.34,90.95,90.98,26900.0,84.4416,84.7105,84.3488,84.3766,26900.0
2015-05-26 09:30:00,91.53,91.53,90.25,91.13,30500.0,84.8867,84.8867,83.6996,84.5158,30500.0
2015-05-26 10:00:00,91.15,91.15,90.49,90.57,18700.0,84.5343,84.5343,83.9222,83.9964,18700.0
2015-05-26 10:30:00,90.76,90.87,90.41,90.44,16100.0,84.1726,84.2746,83.848,83.8758,16100.0
2015-05-26 11:00:00,90.59,90.59,90.09,90.1,11500.0,84.0149,84.0149,83.5512,83.5605,11500.0
2015-05-26 11:30:00,90.1,90.15,89.9,89.98,14900.0,83.5605,83.6069,83.375,83.4492,14900.0
2015-05-26 12:00:00,90.01,90.15,90.01,90.13,5400.0,83.477,83.6069,83.477,83.5883,5400.0
2015-05-26 12:30:00,90.04,90.17,89.89,89.89,7300.0,83.5049,83.6254,83.3658,83.3658,7300.0
2015-05-26 13:00:00,89.94,90.36,89.76,90.24,5400.0,83.4121,83.8016,83.2452,83.6904,5400.0
2015-05-26 13:30:00,90.15,90.27,90.03,90.03,2200.0,83.6069,83.7182,83.4956,83.4956,2200.0
2015-05-26 14:00:00,90.1,90.32,89.93,90.23,5900.0,83.5605,83.7645,83.4029,83.6811,5900.0
2015-05-26 14:30:00,90.22,90.22,89.78,89.87,6100.0,83.6718,83.6718,83.2637,83.3472,6100.0
2015-05-26 15:00:00,89.77,90.16,89.77,89.99,7800.0,83.2545,83.6162,83.2545,83.4585,7800.0
2015-05-26 15:30:00,90.1,90.15,89.72,89.83,23700.0,83.5605,83.6069,83.2081,83.3101,23700.0
2015-05-27 09:30:00,89.84,90.28,89.29,89.35,26700.0,83.3194,83.7274,82.8093,82.8649,26700.0
2015-05-27 10:00:00,89.37,89.37,89.09,89.11,8500.0,82.8835,82.8835,82.6238,82.6424,8500.0
2015-05-27 10:30:00,89.11,89.17,88.69,88.85,11200.0,82.6424,82.698,82.2529,82.4012,11200.0
2015-05-27 11:00:00,88.85,88.92,88.72,88.72,5300.0,82.4012,82.4662,82.2807,82.2807,5300.0
2015-05-27 11:30:00,88.73,89.2,88.69,89.2,6500.0,82.2899,82.7258,82.2529,82.7258,6500.0
2015-05-27 12:00:00,89.2,89.81,89.15,89.78,11300.0,82.7258,83.2916,82.6795,83.2637,11300.0
2015-05-27 12:30:00,89.81,89.9,89.77,89.9,5800.0,83.2916,83.375,83.2545,83.375,5800.0
2015-05-27 13:00:00,89.9,90.12,89.83,90.12,8200.0,83.375,83.5791,83.3101,83.5791,8200.0
2015-05-27 13:30:00,90.06,90.09,89.89,89.89,8500.0,83.5234,83.5512,83.3658,83.3658,8500.0
2015-05-27 14:00:00,89.98,90.07,89.88,89.93,4600.0,83.4492,83.5327,83.3565,83.4029,4600.0
2015-05-27 14:30:00,89.93,89.99,89.82,89.84,4300.0,83.4029,83.4585,83.3008,83.3194,4300.0
2015-05-27 15:00:00,89.82,89.84,89.33,89.33,12000.0,83.3008,83.3194,82.8464,82.8464,12000.0
2015-05-27 15:30:00,89.34,89.77,89.29,89.75,29900.0,82.8557,83.2545,82.8093,83.2359,29900.0
2015-05-28 09:30:00,89.19,89.84,88.95,89.37,32700.0,82.7166,83.3194,82.494,82.8835,32700.0
2015-05-28 10:00:00,89.33,89.53,89.21,89.52,23300.0,82.8464,83.0319,82.7351,83.0226,23300.0
2015-05-28 10:30:00,89.51,89.68,89.47,89.68,9000.0,83.0133,83.171,82.9762,83.171,9000.0
2015-05-28 11:00:00,89.68,89.71,89.44,89.58,10700.0,83.171,83.1988,82.9484,83.0783,10700.0
2015-05-28 11:30:00,89.6,89.69,89.23,89.24,6600.0,83.0968,83.1803,82.7537,82.7629,6600.0
2015-05-28 12:00:00,89.22,89.75,89.22,89.75,2800.0,82.7444,83.2359,82.7444,83.2359,2800.0
2015-05-28 12:30:00,89.61,89.62,89.54,89.62,1000.0,83.1061,83.1154,83.0412,83.1154,1000.0
2015-05-28 13:00:00,89.63,89.78,89.61,89.7,5700.0,83.1246,83.2637,83.1061,83.1895,5700.0
2015-05-28 13:30:00,89.74,89.98,89.65,89.72,16400.0,83.2266,83.4492,83.1432,83.2081,16400.0
2015-05-28 14:00:00,89.76,89.76,89.61,89.64,11000.0,83.2452,83.2452,83.1061,83.1339,11000.0
2015-05-28 14:30:00,89.66,89.76,89.42,89.42,5900.0,83.1524,83.2452,82.9299,82.9299,5900.0
2015-05-28 15:00:00,89.42,89.67,89.42,89.54,22600.0,82.9299,83.1617,82.9299,83.0412,22600.0
2015-05-28 15:30:00,89.56,89.66,89.25,89.58,22800.0,83.0597,83.1524,82.7722,83.0783,22800.0
2015-05-29 09:30:00,89.78,90.3,89.66,89.92,30744.0,83.2637,83.746,83.1524,83.3936,30744.0
2015-05-29 10:00:00,89.79,90.06,89.46,89.46,10815.0,83.273,83.5234,82.967,82.967,10815.0
2015-05-29 10:30:00,89.44,89.47,88.9,89.0,18498.0,82.9484,82.9762,82.4476,82.5404,18498.0
2015-05-29 11:00:00,89.0,89.0,88.26,88.41,11896.0,82.5404,82.5404,81.8541,81.9932,11896.0
2015-05-29 11:30:00,88.28,88.37,87.96,88.0,17479.0,81.8726,81.9561,81.5758,81.6129,17479.0
2015-05-29 12:00:00,88.15,88.7,88.14,88.7,4760.0,81.752,82.2621,81.7428,82.2621,4760.0
2015-05-29 12:30:00,88.74,88.89,88.45,88.45,3375.0,82.2992,82.4383,82.0303,82.0303,3375.0
2015-05-29 13:00:00,88.44,88.44,87.96,88.09,31940.0,82.021,82.021,81.5758,81.6964,31940.0
2015-05-29 13:30:00,88.3,88.33,87.95,87.95,37000.0,81.8912,81.919,81.5666,81.5666,37000.0
2015-05-29 14:00:00,87.95,88.05,87.22,87.49,24215.0,81.5666,81.6593,80.8895,81.1399,24215.0
2015-05-29 14:30:00,87.49,87.7,87.02,87.31,23264.0,81.1399,81.3347,80.7041,80.973,23264.0
2015-05-29 15:00:00,87.29,87.81,87.25,87.32,41424.0,80.9545,81.4367,80.9174,80.9823,41424.0
2015-05-29 15:30:00,87.36,87.48,87.12,87.18,57614.0,81.0194,81.1307,80.7968,80.8524,57614.0
2015-06-01 09:30:00,87.43,88.58,87.01,88.45,33121.0,81.0843,82.1508,80.6948,82.0303,33121.0
2015-06-01 10:00:00,88.55,88.86,87.87,88.19,28101.0,82.123,82.4105,81.4924,81.7891,28101.0
2015-06-01 10:30:00,88.21,88.5,88.04,88.49,8395.0,81.8077,82.0766,81.65,82.0674,8395.0
2015-06-01 11:00:00,88.46,88.57,88.36,88.51,22635.0,82.0395,82.1416,81.9468,82.0859,22635.0
2015-06-01 11:30:00,88.45,88.47,88.06,88.31,14876.0,82.0303,82.0488,81.6686,81.9004,14876.0
2015-06-01 12:00:00,88.35,88.74,88.21,88.59,9256.0,81.9375,82.2992,81.8077,82.1601,9256.0
2015-06-01 12:30:00,88.59,88.89,88.55,88.88,11810.0,82.1601,82.4383,82.123,82.4291,11810.0
2015-06-01 13:00:00,88.89,89.19,88.6,88.97,18188.0,82.4383,82.7166,82.1694,82.5125,18188.0
2015-06-01 13:30:00,88.94,88.99,88.58,88.9,14230.0,82.4847,82.5311,82.1508,82.4476,14230.0
2015-06-01 14:00:00,88.92,89.13,88.71,88.89,14565.0,82.4662,82.6609,82.2714,82.4383,14565.0
2015-06-01 14:30:00,88.89,89.1,88.78,89.1,20950.0,82.4383,82.6331,82.3363,82.6331,20950.0
2015-06-01 15:00:00,89.09,89.17,88.87,88.88,25656.0,82.6238,82.698,82.4198,82.4291,25656.0
2015-06-01 15:30:00,88.86,89.18,88.58,89.09,88421.0,82.4105,82.7073,82.1508,82.6238,88421.0
2015-06-02 09:30:00,88.6,88.6,87.6,87.67,46538.0,82.1694,82.1694,81.242,81.3069,46538.0
2015-06-02 10:00:00,87.56,87.94,87.4,87.6,13386.0,81.2049,81.5573,81.0565,81.242,13386.0
2015-06-02 10:30:00,87.66,87.78,87.38,87.38,12920.0,81.2976,81.4089,81.0379,81.0379,12920.0
2015-06-02 11:00:00,87.35,88.0,87.24,87.96,27272.0,81.0101,81.6129,80.9081,81.5758,27272.0
2015-06-02 11:30:00,87.88,87.97,87.66,87.81,9196.0,81.5016,81.5851,81.2976,81.4367,9196.0
2015-06-02 12:00:00,87.78,88.37,87.53,87.53,17145.0,81.4089,81.9561,81.177,81.177,17145.0
2015-06-02 12:30:00,87.62,88.39,87.62,88.26,11170.0,81.2605,81.9746,81.2605,81.8541,11170.0
2015-06-02 13:00:00,88.26,88.37,87.87,88.01,9800.0,81.8541,81.9561,81.4924,81.6222,9800.0
2015-06-02 13:30:00,87.91,87.99,87.7,87.95,12233.0,81.5295,81.6037,81.3347,81.5666,12233.0
2015-06-02 14:00:00,87.88,87.94,87.6,87.8,11014.0,81.5016,81.5573,81.242,81.4274,11014.0
2015-06-02 14:30:00,87.8,88.14,87.8,88.11,15982.0,81.4274,81.7428,81.4274,81.7149,15982.0
2015-06-02 15:00:00,88.11,88.19,87.75,87.75,27081.0,81.7149,81.7891,81.3811,81.3811,27081.0
2015-06-02 15:30:00,87.72,87.79,87.5,87.51,28997.0,81.3533,81.4182,81.1492,81.1585,28997.0
2015-06-03 09:30:00,87.82,87.84,86.83,87.08,18535.0,81.446,81.4645,80.5279,80.7597,18535.0
2015-06-03 10:00:00,87.03,87.34,86.96,87.18,15175.0,80.7133,81.0008,80.6484,80.8524,15175.0
2015-06-03 10:30:00,87.17,87.36,87.02,87.1,17363.0,80.8432,81.0194,80.7041,80.7783,17363.0
2015-06-03 11:00:00,87.17,87.17,86.73,86.81,10772.0,80.8432,80.8432,80.4351,80.5093,10772.0
2015-06-03 11:30:00,86.83,87.33,86.81,87.33,14615.0,80.5279,80.9916,80.5093,80.9916,14615.0
2015-06-03 12:00:00,87.28,87.32,86.85,86.87,12206.0,80.9452,80.9823,80.5464,80.5649,12206.0
2015-06-03 12:30:00,86.89,87.27,86.83,87.16,9364.0,80.5835,80.9359,80.5279,80.8339,9364.0
2015-06-03 13:00:00,87.17,87.18,86.88,87.03,22553.0,80.8432,80.8524,80.5742,80.7133,22553.0
2015-06-03 13:30:00,86.95,87.52,86.94,87.36,38306.0,80.6391,81.1678,80.6299,81.0194,38306.0
2015-06-03 14:00:00,87.38,87.8,87.38,87.8,21172.0,81.0379,81.4274,81.0379,81.4274,21172.0
2015-06-03 14:30:00,87.83,87.9,87.62,87.81,8805.0,81.4553,81.5202,81.2605,81.4367,8805.0
2015-06-03 15:00:00,87.82,87.89,87.49,87.88,20788.0,81.446,81.5109,81.1399,81.5016,20788.0
2015-06-03 15:30:00,87.91,88.37,87.91,88.27,57187.0,81.5295,81.9561,81.5295,81.8633,57187.0
2015-06-04 09:30:00,88.0,88.68,87.63,88.65,18884.0,81.6129,82.2436,81.2698,82.2158,18884.0
2015-06-04 10:00:00,88.68,89.53,88.43,89.3,34403.0,82.2436,83.0319,82.0117,82.8186,34403.0
2015-06-04 10:30:00,89.24,89.56,88.93,88.93,10410.0,82.7629,83.0597,82.4754,82.4754,10410.0
2015-06-04 11:00:00,88.9,89.0,88.63,88.76,9200.0,82.4476,82.5404,82.1972,82.3178,9200.0
2015-06-04 11:30:00,88.8,88.92,88.59,88.81,10917.0,82.3549,82.4662,82.1601,82.3641,10917.0
2015-06-04 12:00:00,88.78,89.14,88.72,89.05,11025.0,82.3363,82.6702,82.2807,82.5867,11025.0
2015-06-04 12:30:00,89.04,89.08,88.85,88.92,5681.0,82.5774,82.6145,82.4012,82.4662,5681.0
2015-06-04 13:00:00,88.84,88.85,88.37,88.37,8937.0,82.392,82.4012,81.9561,81.9561,8937.0
2015-06-04 13:30:00,88.37,88.37,88.04,88.37,7795.0,81.9561,81.9561,81.65,81.9561,7795.0
2015-06-04 14:00:00,88.4,88.63,88.29,88.56,3902.0,81.9839,82.1972,81.8819,82.1323,3902.0
2015-06-04 14:30:00,88.52,88.59,88.16,88.4,6717.0,82.0952,82.1601,81.7613,81.9839,6717.0
2015-06-04 15:00:00,88.4,88.4,88.09,88.31,7174.0,81.9839,81.9839,81.6964,81.9004,7174.0
2015-06-04 15:30:00,88.22,88.34,88.0,88.16,29888.0,81.817,81.9283,81.6129,81.7613,29888.0
2015-06-05 09:30:00,87.26,88.05,87.19,87.43,37499.0,80.9266,81.6593,80.8617,81.0843,37499.0
2015-06-05 10:00:00,87.41,87.64,87.06,87.06,37728.0,81.0658,81.2791,80.7412,80.7412,37728.0
2015-06-05 10:30:00,87.08,87.22,86.64,87.15,20751.0,80.7597,80.8895,80.3516,80.8246,20751.0
2015-06-05 11:00:00,87.15,87.36,86.99,87.09,15628.0,80.8246,81.0194,80.6762,80.769,15628.0
2015-06-05 11:30:00,87.1,87.3,87.1,87.25,18008.0,80.7783,80.9637,80.7783,80.9174,18008.0
2015-06-05 12:00:00,87.25,87.31,87.22,87.25,11237.0,80.9174,80.973,80.8895,80.9174,11237.0
2015-06-05 12:30:00,87.29,87.4,87.18,87.27,12141.0,80.9545,81.0565,80.8524,80.9359,12141.0
2015-06-05 13:00:00,87.31,87.31,87.2,87.24,8190.0,80.973,80.973,80.871,80.9081,8190.0
2015-06-05 13:30:00,87.21,87.25,87.02,87.1,13246.0,80.8803,80.9174,80.7041,80.7783,13246.0
2015-06-05 14:00:00,87.05,87.15,86.95,87.06,5646.0,80.7319,80.8246,80.6391,80.7412,5646.0
2015-06-05 14:30:00,87.12,87.53,86.98,87.5,12251.0,80.7968,81.177,80.667,81.1492,12251.0
2015-06-05 15:00:00,87.55,87.68,87.4,87.43,7412.0,81.1956,81.3162,81.0565,81.0843,7412.0
2015-06-05 15:30:00,87.45,87.82,87.44,87.63,22394.0,81.1029,81.446,81.0936,81.2698,22394.0
2015-06-08 09:30:00,87.29,88.39,86.98,87.1,22041.0,80.9545,81.9746,80.667,80.7783,22041.0
2015-06-08 10:00:00,87.11,87.74,86.95,87.68,17197.0,80.7875,81.3718,80.6391,81.3162,17197.0
2015-06-08 10:30:00,87.76,88.09,87.42,87.53,11969.0,81.3904,81.6964,81.075,81.177,11969.0
2015-06-08 11:00:00,87.67,87.79,87.55,87.58,12230.0,81.3069,81.4182,81.1956,81.2234,12230.0
2015-06-08 11:30:00,87.46,87.49,86.97,87.04,5011.0,81.1121,81.1399,80.6577,80.7226,5011.0
2015-06-08 12:00:00,86.98,87.53,86.98,87.42,8880.0,80.667,81.177,80.667,81.075,8880.0
2015-06-08 12:30:00,87.47,87.66,87.38,87.38,5638.0,81.1214,81.2976,81.0379,81.0379,5638.0
2015-06-08 13:00:00,87.51,87.51,87.14,87.35,12197.0,81.1585,81.1585,80.8154,81.0101,12197.0
2015-06-08 13:30:00,87.24,87.7,87.22,87.58,26589.0,80.9081,81.3347,80.8895,81.2234,26589.0
2015-06-08 14:00:00,87.6,87.63,87.26,87.46,11541.0,81.242,81.2698,80.9266,81.1121,11541.0
2015-06-08 14:30:00,87.57,87.75,87.55,87.55,6884.0,81.2141,81.3811,81.1956,81.1956,6884.0
2015-06-08 15:00:00,87.56,87.69,87.15,87.18,15498.0,81.2049,81.3254,80.8246,80.8524,15498.0
2015-06-08 15:30:00,87.27,87.6,87.19,87.32,67624.0,80.9359,81.242,80.8617,80.9823,67624.0
2015-06-09 09:30:00,91.6,97.95,90.32,93.69,240080.0,84.9516,90.8408,83.7645,86.8899,240080.0
2015-06-09 10:00:00,93.73,96.17,92.7,92.72,171623.0,86.927,89.19,85.9718,85.9904,171623.0
2015-06-09 10:30:00,92.77,92.77,91.16,92.46,102370.0,86.0367,86.0367,84.5436,85.7492,102370.0
2015-06-09 11:00:00,92.34,92.83,91.37,92.82,34438.0,85.6379,86.0924,84.7383,86.0831,34438.0
2015-06-09 11:30:00,92.82,93.57,92.31,92.89,47777.0,86.0831,86.7787,85.6101,86.148,47777.0
2015-06-09 12:00:00,92.84,93.89,92.84,93.75,36313.0,86.1016,87.0754,86.1016,86.9456,36313.0
2015-06-09 12:30:00,93.8,93.98,92.74,92.83,26408.0,86.992,87.1589,86.0089,86.0924,26408.0
2015-06-09 13:00:00,92.88,94.75,92.88,93.72,36395.0,86.1387,87.873,86.1387,86.9178,36395.0
2015-06-09 13:30:00,93.82,94.11,93.28,93.77,21048.0,87.0105,87.2795,86.5097,86.9641,21048.0
2015-06-09 14:00:00,93.71,93.82,93.26,93.58,17355.0,86.9085,87.0105,86.4912,86.7879,17355.0
2015-06-09 14:30:00,93.7,93.93,92.85,93.08,49908.0,86.8992,87.1125,86.1109,86.3242,49908.0
2015-06-09 15:00:00,93.16,93.29,92.5,92.87,37716.0,86.3984,86.519,85.7863,86.1295,37716.0
2015-06-09 15:30:00,92.87,93.13,92.23,92.81,91278.0,86.1295,86.3706,85.5359,86.0738,91278.0
2015-06-10 09:30:00,93.06,93.51,91.63,91.97,44506.0,86.3057,86.723,84.9795,85.2948,44506.0
2015-06-10 10:00:00,92.07,92.3,91.52,91.93,27558.0,85.3875,85.6008,84.8774,85.2577,27558.0
2015-06-10 10:30:00,91.92,92.64,91.84,92.43,34127.0,85.2484,85.9162,85.1742,85.7214,34127.0
2015-06-10 11:00:00,92.37,92.55,92.23,92.54,24095.0,85.6658,85.8327,85.5359,85.8234,24095.0
2015-06-10 11:30:00,92.54,93.23,92.37,93.23,16905.0,85.8234,86.4633,85.6658,86.4633,16905.0
2015-06-10 12:00:00,93.23,93.64,93.16,93.55,16616.0,86.4633,86.8436,86.3984,86.7601,16616.0
2015-06-10 12:30:00,93.6,93.93,93.6,93.89,11864.0,86.8065,87.1125,86.8065,87.0754,11864.0
2015-06-10 13:00:00,93.96,94.24,93.59,93.6,32830.0,87.1404,87.4,86.7972,86.8065,32830.0
2015-06-10 13:30:00,93.65,93.78,93.25,93.5,18060.0,86.8529,86.9734,86.4819,86.7137,18060.0
2015-06-10 14:00:00,93.61,94.09,93.61,94.08,19152.0,86.8158,87.2609,86.8158,87.2516,19152.0
2015-06-10 14:30:00,94.04,94.04,93.52,93.78,22836.0,87.2145,87.2145,86.7323,86.9734,22836.0
2015-06-10 15:00:00,93.66,93.82,93.57,93.67,19602.0,86.8621,87.0105,86.7787,86.8714,19602.0
2015-06-10 15:30:00,93.76,93.76,93.31,93.36,56570.0,86.9549,86.9549,86.5375,86.5839,56570.0
2015-06-11 09:30:00,93.7,94.18,93.6,93.76,23713.0,86.8992,87.3444,86.8065,86.9549,23713.0
2015-06-11 10:00:00,93.76,93.8,92.89,92.9,11016.0,86.9549,86.992,86.148,86.1573,11016.0
2015-06-11 10:30:00,92.86,93.43,92.64,93.43,23254.0,86.1202,86.6488,85.9162,86.6488,23254.0
2015-06-11 11:00:00,93.29,93.58,93.19,93.23,12990.0,86.519,86.7879,86.4262,86.4633,12990.0
2015-06-11 11:30:00,93.16,93.61,93.16,93.58,11039.0,86.3984,86.8158,86.3984,86.7879,11039.0
2015-06-11 12:00:00,93.56,93.65,93.15,93.3,6040.0,86.7694,86.8529,86.3891,86.5283,6040.0
2015-06-11 12:30:00,93.34,93.38,93.14,93.31,5400.0,86.5654,86.6024,86.3799,86.5375,5400.0
2015-06-11 13:00:00,93.31,93.31,93.11,93.31,7134.0,86.5375,86.5375,86.352,86.5375,7134.0
2015-06-11 13:30:00,93.33,93.48,93.28,93.4,6590.0,86.5561,86.6952,86.5097,86.621,6590.0
2015-06-11 14:00:00,93.37,93.42,93.22,93.22,6369.0,86.5932,86.6395,86.4541,86.4541,6369.0
2015-06-11 14:30:00,93.33,93.38,92.87,92.88,5237.0,86.5561,86.6024,86.1295,86.1387,5237.0
2015-06-11 15:00:00,92.88,93.22,92.83,92.83,9312.0,86.1387,86.4541,86.0924,86.0924,9312.0
2015-06-11 15:30:00,92.79,93.15,92.77,93.11,27922.0,86.0553,86.3891,86.0367,86.352,27922.0
2015-06-12 09:30:00,92.93,93.19,92.49,93.18,16277.0,86.1851,86.4262,85.777,86.417,16277.0
2015-06-12 10:00:00,93.06,93.53,92.78,93.53,14596.0,86.3057,86.7416,86.046,86.7416,14596.0
2015-06-12 10:30:00,93.53,93.76,93.13,93.3,18304.0,86.7416,86.9549,86.3706,86.5283,18304.0
2015-06-12 11:00:00,93.33,93.71,93.19,93.71,9431.0,86.5561,86.9085,86.4262,86.9085,9431.0
2015-06-12 11:30:00,93.57,93.63,93.39,93.51,6675.0,86.7787,86.8343,86.6117,86.723,6675.0
2015-06-12 12:00:00,93.61,93.61,93.38,93.57,3135.0,86.8158,86.8158,86.6024,86.7787,3135.0
2015-06-12 12:30:00,93.6,93.6,93.11,93.11,6113.0,86.8065,86.8065,86.352,86.352,6113.0
2015-06-12 13:00:00,93.17,93.33,93.15,93.28,2600.0,86.4077,86.5561,86.3891,86.5097,2600.0
2015-06-12 13:30:00,93.23,93.35,93.03,93.1,5935.0,86.4633,86.5746,86.2779,86.3428,5935.0
2015-06-12 14:00:00,93.1,93.32,93.02,93.07,11986.0,86.3428,86.5468,86.2686,86.3149,11986.0
2015-06-12 14:30:00,92.92,93.06,92.76,92.99,5691.0,86.1758,86.3057,86.0274,86.2408,5691.0
2015-06-12 15:00:00,93.0,93.09,92.95,93.05,6687.0,86.25,86.3335,86.2037,86.2964,6687.0
2015-06-12 15:30:00,93.05,93.29,93.02,93.12,26494.0,86.2964,86.519,86.2686,86.3613,26494.0
2015-06-15 09:30:00,92.65,93.06,91.66,92.69,26645.0,85.9254,86.3057,85.0073,85.9625,26645.0
2015-06-15 10:00:00,92.62,93.06,92.41,92.67,22518.0,85.8976,86.3057,85.7029,85.944,22518.0
2015-06-15 10:30:00,92.8,93.23,92.69,93.19,12140.0,86.0645,86.4633,85.9625,86.4262,12140.0
2015-06-15 11:00:00,93.21,93.82,93.21,93.24,13715.0,86.4448,87.0105,86.4448,86.4726,13715.0
2015-06-15 11:30:00,93.35,93.59,93.3,93.4,9030.0,86.5746,86.7972,86.5283,86.621,9030.0
2015-06-15 12:00:00,93.42,93.42,92.79,92.79,12543.0,86.6395,86.6395,86.0553,86.0553,12543.0
2015-06-15 12:30:00,92.8,93.16,92.8,93.16,3752.0,86.0645,86.3984,86.0645,86.3984,3752.0
2015-06-15 13:00:00,93.16,93.44,93.1,93.35,5375.0,86.3984,86.6581,86.3428,86.5746,5375.0
2015-06-15 13:30:00,93.35,93.35,93.03,93.1,8750.0,86.5746,86.5746,86.2779,86.3428,8750.0
2015-06-15 14:00:00,93.0,93.19,92.89,93.01,4119.0,86.25,86.4262,86.148,86.2593,4119.0
2015-06-15 14:30:00,93.04,93.2,92.99,93.0,8797.0,86.2871,86.4355,86.2408,86.25,8797.0
2015-06-15 15:00:00,92.95,93.22,92.95,93.21,4300.0,86.2037,86.4541,86.2037,86.4448,4300.0
2015-06-15 15:30:00,93.17,93.26,93.03,93.22,22581.0,86.4077,86.4912,86.2779,86.4541,22581.0
2015-06-16 09:30:00,93.28,94.45,93.05,93.3,55598.0,86.5097,87.5948,86.2964,86.5283,55598.0
2015-06-16 10:00:00,93.3,93.92,93.3,93.81,23910.0,86.5283,87.1033,86.5283,87.0012,23910.0
2015-06-16 10:30:00,93.8,93.83,93.12,93.61,119356.0,86.992,87.0198,86.3613,86.8158,119356.0
2015-06-16 11:00:00,93.61,94.05,93.13,93.25,27676.0,86.8158,87.2238,86.3706,86.4819,27676.0
2015-06-16 11:30:00,93.36,93.65,93.25,93.52,13900.0,86.5839,86.8529,86.4819,86.7323,13900.0
2015-06-16 12:00:00,93.49,93.53,93.38,93.49,5605.0,86.7045,86.7416,86.6024,86.7045,5605.0
2015-06-16 12:30:00,93.48,93.51,93.32,93.5,15050.0,86.6952,86.723,86.5468,86.7137,15050.0
2015-06-16 13:00:00,93.43,93.48,93.23,93.25,10433.0,86.6488,86.6952,86.4633,86.4819,10433.0
2015-06-16 13:30:00,93.3,93.33,93.12,93.13,40729.0,86.5283,86.5561,86.3613,86.3706,40729.0
2015-06-16 14:00:00,93.16,93.42,92.91,93.42,13241.0,86.3984,86.6395,86.1666,86.6395,13241.0
2015-06-16 14:30:00,93.44,93.44,92.63,92.66,20357.0,86.6581,86.6581,85.9069,85.9347,20357.0
2015-06-16 15:00:00,92.67,92.93,92.67,92.82,19698.0,85.944,86.1851,85.944,86.0831,19698.0
2015-06-16 15:30:00,92.82,92.85,92.48,92.8,36962.0,86.0831,86.1109,85.7678,86.0645,36962.0
2015-06-17 09:30:00,92.83,93.39,92.58,92.79,22917.0,86.0924,86.6117,85.8605,86.0553,22917.0
2015-06-17 10:00:00,92.88,92.99,92.5,92.52,8427.0,86.1387,86.2408,85.7863,85.8049,8427.0
2015-06-17 10:30:00,92.52,92.63,92.47,92.56,11347.0,85.8049,85.9069,85.7585,85.842,11347.0
2015-06-17 11:00:00,92.51,92.57,92.33,92.33,5400.0,85.7956,85.8512,85.6287,85.6287,5400.0
2015-06-17 11:30:00,92.33,92.57,92.22,92.42,3202.0,85.6287,85.8512,85.5266,85.7121,3202.0
2015-06-17 12:00:00,92.54,92.54,92.16,92.42,22347.0,85.8234,85.8234,85.471,85.7121,22347.0
2015-06-17 12:30:00,92.43,92.66,92.38,92.56,7731.0,85.7214,85.9347,85.675,85.842,7731.0
2015-06-17 13:00:00,92.57,92.71,92.43,92.43,2511.0,85.8512,85.9811,85.7214,85.7214,2511.0
2015-06-17 13:30:00,92.41,92.48,92.31,92.48,2733.0,85.7029,85.7678,85.6101,85.7678,2733.0
2015-06-17 14:00:00,92.43,93.09,92.39,92.86,7905.0,85.7214,86.3335,85.6843,86.1202,7905.0
2015-06-17 14:30:00,92.86,92.92,92.66,92.66,8062.0,86.1202,86.1758,85.9347,85.9347,8062.0
2015-06-17 15:00:00,92.76,92.76,92.41,92.63,5852.0,86.0274,86.0274,85.7029,85.9069,5852.0
2015-06-17 15:30:00,92.6,93.1,92.53,93.0,50059.0,85.8791,86.3428,85.8141,86.25,50059.0
2015-06-18 09:30:00,91.36,93.93,91.36,93.08,36754.0,84.7291,87.1125,84.7291,86.3242,36754.0
2015-06-18 10:00:00,93.05,94.02,93.02,93.95,20594.0,86.2964,87.196,86.2686,87.1311,20594.0
2015-06-18 10:30:00,94.01,94.01,93.58,93.82,24570.0,87.1867,87.1867,86.7879,87.0105,24570.0
2015-06-18 11:00:00,93.84,94.77,93.82,94.7,23571.0,87.0291,87.8916,87.0105,87.8266,23571.0
2015-06-18 11:30:00,94.75,94.86,94.47,94.75,28524.0,87.873,87.975,87.6133,87.873,28524.0
2015-06-18 12:00:00,94.84,95.43,94.66,95.35,17558.0,87.9565,88.5037,87.7895,88.4295,17558.0
2015-06-18 12:30:00,95.3,95.3,94.79,94.79,13715.0,88.3831,88.3831,87.9101,87.9101,13715.0
2015-06-18 13:00:00,94.79,94.92,94.71,94.8,12728.0,87.9101,88.0307,87.8359,87.9194,12728.0
2015-06-18 13:30:00,94.82,95.06,94.81,94.99,12983.0,87.9379,88.1605,87.9287,88.0956,12983.0
2015-06-18 14:00:00,94.99,95.11,94.79,94.91,17660.0,88.0956,88.2069,87.9101,88.0214,17660.0
2015-06-18 14:30:00,94.81,94.98,94.55,94.59,12132.0,87.9287,88.0863,87.6875,87.7246,12132.0
2015-06-18 15:00:00,94.65,94.8,94.43,94.8,17279.0,87.7803,87.9194,87.5762,87.9194,17279.0
2015-06-18 15:30:00,94.84,94.85,94.4,94.54,37040.0,87.9565,87.9658,87.5484,87.6783,37040.0
2015-06-19 09:30:00,94.64,95.41,93.96,95.29,72950.0,87.771,88.4851,87.1404,88.3738,72950.0
2015-06-19 10:00:00,95.29,96.42,95.15,96.37,16453.0,88.3738,89.4218,88.244,89.3754,16453.0
2015-06-19 10:30:00,96.37,96.91,96.15,96.47,22783.0,89.3754,89.8762,89.1714,89.4682,22783.0
2015-06-19 11:00:00,96.45,96.86,96.27,96.27,14400.0,89.4496,89.8299,89.2827,89.2827,14400.0
2015-06-19 11:30:00,96.34,96.81,96.25,96.45,17950.0,89.3476,89.7835,89.2641,89.4496,17950.0
2015-06-19 12:00:00,96.47,96.83,96.43,96.67,12672.0,89.4682,89.802,89.4311,89.6537,12672.0
2015-06-19 12:30:00,96.67,97.3,96.64,97.11,27594.0,89.6537,90.2379,89.6258,90.0617,27594.0
2015-06-19 13:00:00,97.06,97.23,96.66,96.69,11328.0,90.0154,90.173,89.6444,89.6722,11328.0
2015-06-19 13:30:00,96.76,97.06,96.76,96.94,9898.0,89.7371,90.0154,89.7371,89.9041,9898.0
2015-06-19 14:00:00,96.94,97.02,96.35,96.35,15571.0,89.9041,89.9783,89.3569,89.3569,15571.0
2015-06-19 14:30:00,96.34,96.46,95.93,96.03,18706.0,89.3476,89.4589,88.9674,89.0601,18706.0
2015-06-19 15:00:00,96.03,96.16,95.75,95.89,15948.0,89.0601,89.1807,88.8004,88.9303,15948.0
2015-06-19 15:30:00,95.89,96.01,95.77,95.8,35662.0,88.9303,89.0416,88.819,88.8468,35662.0
2015-06-22 09:30:00,96.08,96.66,95.44,96.07,19269.0,89.1065,89.6444,88.5129,89.0972,19269.0
2015-06-22 10:00:00,96.11,96.36,96.11,96.27,9593.0,89.1343,89.3662,89.1343,89.2827,9593.0
2015-06-22 10:30:00,96.19,96.57,96.17,96.31,19020.0,89.2085,89.5609,89.19,89.3198,19020.0
2015-06-22 11:00:00,96.28,96.52,96.23,96.44,12256.0,89.292,89.5145,89.2456,89.4404,12256.0
2015-06-22 11:30:00,96.51,96.76,96.37,96.44,11196.0,89.5053,89.7371,89.3754,89.4404,11196.0
2015-06-22 12:00:00,96.43,96.43,96.13,96.22,11789.0,89.4311,89.4311,89.1529,89.2363,11789.0
2015-06-22 12:30:00,96.24,96.33,96.11,96.27,6447.0,89.2549,89.3383,89.1343,89.2827,6447.0
2015-06-22 13:00:00,96.22,96.22,95.92,96.05,6003.0,89.2363,89.2363,88.9581,89.0787,6003.0
2015-06-22 13:30:00,95.98,96.13,95.72,95.91,7672.0,89.0137,89.1529,88.7726,88.9488,7672.0
2015-06-22 14:00:00,95.87,96.14,95.87,96.04,15213.0,88.9117,89.1621,88.9117,89.0694,15213.0
2015-06-22 14:30:00,96.02,96.26,96.02,96.17,6742.0,89.0508,89.2734,89.0508,89.19,6742.0
2015-06-22 15:00:00,96.17,96.53,96.13,96.53,15888.0,89.19,89.5238,89.1529,89.5238,15888.0
2015-06-22 15:30:00,96.56,96.72,96.28,96.39,43485.0,89.5516,89.7,89.292,89.394,43485.0
2015-06-23 09:30:00,96.66,96.98,95.69,95.92,16038.0,89.6444,89.9412,88.7448,88.9581,16038.0
2015-06-23 10:00:00,95.89,96.09,95.41,95.5,13270.0,88.9303,89.1158,88.4851,88.5686,13270.0
2015-06-23 10:30:00,95.41,95.5,95.21,95.21,17331.0,88.4851,88.5686,88.2996,88.2996,17331.0
2015-06-23 11:00:00,95.21,95.28,95.01,95.01,10792.0,88.2996,88.3645,88.1141,88.1141,10792.0
2015-06-23 11:30:00,95.01,95.16,94.95,94.95,6555.0,88.1141,88.2533,88.0585,88.0585,6555.0
2015-06-23 12:00:00,95.0,95.04,94.86,95.0,10817.0,88.1049,88.142,87.975,88.1049,10817.0
2015-06-23 12:30:00,94.94,95.05,94.76,94.79,11544.0,88.0492,88.1512,87.8823,87.9101,11544.0
2015-06-23 13:00:00,94.79,94.93,94.78,94.88,6554.0,87.9101,88.0399,87.9008,87.9936,6554.0
2015-06-23 13:30:00,94.89,95.09,94.87,94.98,9061.0,88.0029,88.1883,87.9843,88.0863,9061.0
2015-06-23 14:00:00,95.02,95.11,94.87,94.87,6160.0,88.1234,88.2069,87.9843,87.9843,6160.0
2015-06-23 14:30:00,94.86,95.18,94.86,94.91,9511.0,87.975,88.2718,87.975,88.0214,9511.0
2015-06-23 15:00:00,94.9,95.07,94.81,94.84,15278.0,88.0121,88.1698,87.9287,87.9565,15278.0
2015-06-23 15:30:00,94.82,95.21,94.78,95.15,33644.0,87.9379,88.2996,87.9008,88.244,33644.0
2015-06-24 09:30:00,95.96,96.76,95.75,96.06,51902.0,88.9952,89.7371,88.8004,89.0879,51902.0
2015-06-24 10:00:00,96.05,97.5,96.05,97.49,45913.0,89.0787,90.4234,89.0787,90.4141,45913.0
2015-06-24 10:30:00,97.57,97.78,97.17,97.7,42325.0,90.4883,90.6831,90.1174,90.6089,42325.0
2015-06-24 11:00:00,97.85,98.22,97.44,98.19,56483.0,90.748,91.0912,90.3678,91.0633,56483.0
2015-06-24 11:30:00,98.11,98.22,97.86,97.86,38424.0,90.9891,91.0912,90.7573,90.7573,38424.0
2015-06-24 12:00:00,97.86,97.9,97.36,97.41,22152.0,90.7573,90.7944,90.2936,90.34,22152.0
2015-06-24 12:30:00,97.39,97.6,97.26,97.5,30207.0,90.3214,90.5162,90.2008,90.4234,30207.0
2015-06-24 13:00:00,97.47,97.47,96.72,96.73,37372.0,90.3956,90.3956,89.7,89.7093,37372.0
2015-06-24 13:30:00,96.76,96.76,96.33,96.44,17523.0,89.7371,89.7371,89.3383,89.4404,17523.0
2015-06-24 14:00:00,96.52,96.62,96.36,96.42,11976.0,89.5145,89.6073,89.3662,89.4218,11976.0
2015-06-24 14:30:00,96.43,96.68,96.37,96.52,21661.0,89.4311,89.6629,89.3754,89.5145,21661.0
2015-06-24 15:00:00,96.54,96.9,96.44,96.88,34392.0,89.5331,89.867,89.4404,89.8484,34392.0
2015-06-24 15:30:00,96.84,97.12,96.83,96.96,80695.0,89.8113,90.071,89.802,89.9226,80695.0
2015-06-25 09:30:00,97.2,97.45,96.16,96.44,29329.0,90.1452,90.377,89.1807,89.4404,29329.0
2015-06-25 10:00:00,96.42,96.52,96.11,96.32,36366.0,89.4218,89.5145,89.1343,89.3291,36366.0
2015-06-25 10:30:00,96.2,96.65,96.11,96.55,22652.0,89.2178,89.6351,89.1343,89.5424,22652.0
2015-06-25 11:00:00,96.48,97.43,96.47,97.43,17861.0,89.4775,90.3585,89.4682,90.3585,17861.0
2015-06-25 11:30:00,97.37,97.47,97.03,97.19,24028.0,90.3029,90.3956,89.9875,90.1359,24028.0
2015-06-25 12:00:00,97.16,97.3,97.12,97.15,10407.0,90.1081,90.2379,90.071,90.0988,10407.0
2015-06-25 12:30:00,97.23,97.35,97.02,97.03,35671.0,90.173,90.2843,89.9783,89.9875,35671.0
2015-06-25 13:00:00,97.03,97.09,96.74,96.75,17113.0,89.9875,90.0432,89.7186,89.7279,17113.0
2015-06-25 13:30:00,96.85,97.08,96.74,96.93,16512.0,89.8206,90.0339,89.7186,89.8948,16512.0
2015-06-25 14:00:00,96.86,96.92,96.18,96.18,14463.0,89.8299,89.8855,89.1992,89.1992,14463.0
2015-06-25 14:30:00,96.16,96.89,96.14,96.44,33591.0,89.1807,89.8577,89.1621,89.4404,33591.0
2015-06-25 15:00:00,96.36,96.84,96.35,96.68,66131.0,89.3662,89.8113,89.3569,89.6629,66131.0
2015-06-25 15:30:00,96.76,97.42,95.99,97.14,251049.0,89.7371,90.3492,89.023,90.0895,251049.0
2015-06-26 09:30:00,97.68,97.68,96.97,97.27,20956.0,90.5904,90.5904,89.9319,90.2101,20956.0
2015-06-26 10:00:00,97.32,97.6,97.16,97.6,28950.0,90.2565,90.5162,90.1081,90.5162,28950.0
2015-06-26 10:30:00,97.59,97.64,97.23,97.35,22332.0,90.5069,90.5533,90.173,90.2843,22332.0
2015-06-26 11:00:00,97.42,98.07,97.42,97.88,24225.0,90.3492,90.952,90.3492,90.7758,24225.0
2015-06-26 11:30:00,97.96,98.03,97.66,97.71,17661.0,90.85,90.915,90.5718,90.6182,17661.0
2015-06-26 12:00:00,97.71,97.74,97.29,97.36,18320.0,90.6182,90.646,90.2287,90.2936,18320.0
2015-06-26 12:30:00,97.36,97.36,97.14,97.18,29739.0,90.2936,90.2936,90.0895,90.1266,29739.0
2015-06-26 13:00:00,97.18,97.34,97.17,97.26,24953.0,90.1266,90.275,90.1174,90.2008,24953.0
2015-06-26 13:30:00,97.21,97.48,97.12,97.22,40804.0,90.1545,90.4049,90.071,90.1637,40804.0
2015-06-26 14:00:00,97.22,97.37,97.11,97.3,31050.0,90.1637,90.3029,90.0617,90.2379,31050.0
2015-06-26 14:30:00,97.24,97.32,97.02,97.06,37998.0,90.1823,90.2565,89.9783,90.0154,37998.0
2015-06-26 15:00:00,97.02,97.47,97.0,97.05,34976.0,89.9783,90.3956,89.9597,90.0061,34976.0
2015-06-26 15:30:00,97.04,97.04,96.23,96.36,144043.0,89.9968,89.9968,89.2456,89.3662,144043.0
2015-06-29 09:30:00,95.62,96.7,95.62,96.55,31434.0,88.6799,89.6815,88.6799,89.5424,31434.0
2015-06-29 10:00:00,96.54,96.67,95.91,95.98,37782.0,89.5331,89.6537,88.9488,89.0137,37782.0
2015-06-29 10:30:00,95.95,96.32,95.8,95.95,51082.0,88.9859,89.3291,88.8468,88.9859,51082.0
2015-06-29 11:00:00,95.85,96.09,95.76,95.91,26620.0,88.8932,89.1158,88.8097,88.9488,26620.0
2015-06-29 11:30:00,95.9,96.03,95.74,95.92,23222.0,88.9395,89.0601,88.7912,88.9581,23222.0
2015-06-29 12:00:00,95.92,95.96,95.68,95.77,20894.0,88.9581,88.9952,88.7355,88.819,20894.0
2015-06-29 12:30:00,95.72,95.91,95.5,95.5,18400.0,88.7726,88.9488,88.5686,88.5686,18400.0
2015-06-29 13:00:00,95.57,95.75,95.5,95.62,18342.0,88.6335,88.8004,88.5686,88.6799,18342.0
2015-06-29 13:30:00,95.63,95.67,95.24,95.26,25048.0,88.6891,88.7262,88.3274,88.346,25048.0
2015-06-29 14:00:00,95.23,95.29,94.71,94.81,27820.0,88.3182,88.3738,87.8359,87.9287,27820.0
2015-06-29 14:30:00,94.81,95.23,94.65,95.0,41230.0,87.9287,88.3182,87.7803,88.1049,41230.0
2015-06-29 15:00:00,95.04,95.04,94.68,94.88,40742.0,88.142,88.142,87.8081,87.9936,40742.0
2015-06-29 15:30:00,94.82,94.83,94.32,94.45,110136.0,87.9379,87.9472,87.4742,87.5948,110136.0
2015-06-30 09:30:00,94.93,95.56,94.47,95.45,29898.0,88.0399,88.6242,87.6133,88.5222,29898.0
2015-06-30 10:00:00,95.47,95.69,94.96,95.41,22814.0,88.5408,88.7448,88.0678,88.4851,22814.0
2015-06-30 10:30:00,95.42,95.69,95.23,95.63,26241.0,88.4944,88.7448,88.3182,88.6891,26241.0
2015-06-30 11:00:00,95.65,96.47,95.51,96.2,22346.0,88.7077,89.4682,88.5779,89.2178,22346.0
2015-06-30 11:30:00,96.24,96.24,95.49,95.5,15787.0,89.2549,89.2549,88.5593,88.5686,15787.0
2015-06-30 12:00:00,95.59,95.66,95.15,95.4,14375.0,88.652,88.717,88.244,88.4758,14375.0
2015-06-30 12:30:00,95.39,95.44,94.96,95.44,9335.0,88.4666,88.5129,88.0678,88.5129,9335.0
2015-06-30 13:00:00,95.45,95.67,95.32,95.5,10973.0,88.5222,88.7262,88.4016,88.5686,10973.0
2015-06-30 13:30:00,95.47,95.58,95.26,95.26,7044.0,88.5408,88.6428,88.346,88.346,7044.0
2015-06-30 14:00:00,95.27,95.75,95.09,95.52,14503.0,88.3553,88.8004,88.1883,88.5871,14503.0
2015-06-30 14:30:00,95.32,95.47,95.24,95.38,24055.0,88.4016,88.5408,88.3274,88.4573,24055.0
2015-06-30 15:00:00,95.39,95.43,95.24,95.33,23079.0,88.4666,88.5037,88.3274,88.4109,23079.0
2015-06-30 15:30:00,95.32,95.93,95.32,95.79,114008.0,88.4016,88.9674,88.4016,88.8375,114008.0
2015-07-01 09:30:00,97.48,97.49,95.59,96.28,20751.0,90.4049,90.4141,88.652,89.292,20751.0
2015-07-01 10:00:00,96.27,96.45,95.96,96.3,59002.0,89.2827,89.4496,88.9952,89.3105,59002.0
2015-07-01 10:30:00,96.29,96.5,96.01,96.42,34774.0,89.3012,89.496,89.0416,89.4218,34774.0
2015-07-01 11:00:00,96.49,96.53,96.22,96.26,30150.0,89.4867,89.5238,89.2363,89.2734,30150.0
2015-07-01 11:30:00,96.38,96.52,96.13,96.38,15577.0,89.3847,89.5145,89.1529,89.3847,15577.0
2015-07-01 12:00:00,96.37,96.52,96.3,96.52,15524.0,89.3754,89.5145,89.3105,89.5145,15524.0
2015-07-01 12:30:00,96.55,96.82,96.34,96.4,20411.0,89.5424,89.7928,89.3476,89.4033,20411.0
2015-07-01 13:00:00,96.35,96.68,96.26,96.5,14484.0,89.3569,89.6629,89.2734,89.496,14484.0
2015-07-01 13:30:00,96.45,96.71,96.43,96.5,11639.0,89.4496,89.6908,89.4311,89.496,11639.0
2015-07-01 14:00:00,96.48,96.65,96.38,96.53,13293.0,89.4775,89.6351,89.3847,89.5238,13293.0
2015-07-01 14:30:00,96.53,96.59,96.19,96.4,13439.0,89.5238,89.5795,89.2085,89.4033,13439.0
2015-07-01 15:00:00,96.44,96.62,96.37,96.5,18887.0,89.4404,89.6073,89.3754,89.496,18887.0
2015-07-01 15:30:00,96.52,96.97,96.43,96.84,51558.0,89.5145,89.9319,89.4311,89.8113,51558.0
2015-07-02 09:30:00,97.0,97.36,96.57,97.14,15029.0,89.9597,90.2936,89.5609,90.0895,15029.0
2015-07-02 10:00:00,97.26,97.45,97.07,97.41,17513.0,90.2008,90.377,90.0246,90.34,17513.0
2015-07-02 10:30:00,97.39,97.4,97.03,97.17,17794.0,90.3214,90.3307,89.9875,90.1174,17794.0
2015-07-02 11:00:00,97.13,97.13,96.87,97.06,8400.0,90.0803,90.0803,89.8391,90.0154,8400.0
2015-07-02 11:30:00,97.06,97.16,96.92,96.92,6319.0,90.0154,90.1081,89.8855,89.8855,6319.0
2015-07-02 12:00:00,97.02,97.23,96.53,96.53,27307.0,89.9783,90.173,89.5238,89.5238,27307.0
2015-07-02 12:30:00,96.59,96.97,96.48,96.65,7396.0,89.5795,89.9319,89.4775,89.6351,7396.0
2015-07-02 13:00:00,96.48,96.49,95.87,96.09,4571.0,89.4775,89.4867,88.9117,89.1158,4571.0
2015-07-02 13:30:00,95.94,96.19,95.76,95.93,9120.0,88.9766,89.2085,88.8097,88.9674,9120.0
2015-07-02 14:00:00,95.69,96.43,95.65,96.43,11400.0,88.7448,89.4311,88.7077,89.4311,11400.0
2015-07-02 14:30:00,96.39,96.53,96.21,96.53,14333.0,89.394,89.5238,89.227,89.5238,14333.0
2015-07-02 15:00:00,96.53,96.56,96.27,96.45,8711.0,89.5238,89.5516,89.2827,89.4496,8711.0
2015-07-02 15:30:00,96.51,96.54,96.3,96.35,30515.0,89.5053,89.5331,89.3105,89.3569,30515.0
2015-07-06 09:30:00,95.4,96.39,95.3,96.31,17560.0,88.4758,89.394,88.3831,89.3198,17560.0
2015-07-06 10:00:00,96.16,96.7,96.09,96.63,5400.0,89.1807,89.6815,89.1158,89.6166,5400.0
2015-07-06 10:30:00,96.61,96.84,96.25,96.25,17600.0,89.598,89.8113,89.2641,89.2641,17600.0
2015-07-06 11:00:00,96.08,96.54,96.07,96.4,12462.0,89.1065,89.5331,89.0972,89.4033,12462.0
2015-07-06 11:30:00,96.28,96.66,96.18,96.6,11330.0,89.292,89.6444,89.1992,89.5887,11330.0
2015-07-06 12:00:00,96.66,97.03,96.62,96.89,13817.0,89.6444,89.9875,89.6073,89.8577,13817.0
2015-07-06 12:30:00,96.9,96.9,96.18,96.18,17252.0,89.867,89.867,89.1992,89.1992,17252.0
2015-07-06 13:00:00,96.28,96.38,96.13,96.25,5028.0,89.292,89.3847,89.1529,89.2641,5028.0
2015-07-06 13:30:00,96.1,96.15,95.87,96.05,9800.0,89.125,89.1714,88.9117,89.0787,9800.0
2015-07-06 14:00:00,96.02,96.24,95.85,96.23,6500.0,89.0508,89.2549,88.8932,89.2456,6500.0
2015-07-06 14:30:00,96.32,96.47,96.02,96.44,9435.0,89.3291,89.4682,89.0508,89.4404,9435.0
2015-07-06 15:00:00,96.47,96.64,96.35,96.44,6500.0,89.4682,89.6258,89.3569,89.4404,6500.0
2015-07-06 15:30:00,96.45,96.7,96.33,96.66,51291.0,89.4496,89.6815,89.3383,89.6444,51291.0
2015-07-07 09:30:00,97.32,97.62,96.7,97.48,19041.0,90.2565,90.5347,89.6815,90.4049,19041.0
2015-07-07 10:00:00,97.44,97.63,97.14,97.33,31926.0,90.3678,90.544,90.0895,90.2658,31926.0
2015-07-07 10:30:00,97.23,97.31,96.8,97.14,27334.0,90.173,90.2472,89.7742,90.0895,27334.0
2015-07-07 11:00:00,97.16,97.44,96.87,97.11,23994.0,90.1081,90.3678,89.8391,90.0617,23994.0
2015-07-07 11:30:00,97.1,97.36,96.91,97.28,21043.0,90.0525,90.2936,89.8762,90.2194,21043.0
2015-07-07 12:00:00,97.35,97.7,97.33,97.57,14758.0,90.2843,90.6089,90.2658,90.4883,14758.0
2015-07-07 12:30:00,97.67,98.49,97.54,98.44,32584.0,90.5811,91.3416,90.4605,91.2952,32584.0
2015-07-07 13:00:00,98.53,98.56,98.03,98.07,12934.0,91.3787,91.4065,90.915,90.952,12934.0
2015-07-07 13:30:00,98.08,98.12,97.84,97.87,27338.0,90.9613,90.9984,90.7387,90.7666,27338.0
2015-07-07 14:00:00,97.84,97.96,97.6,97.67,6187.0,90.7387,90.85,90.5162,90.5811,6187.0
2015-07-07 14:30:00,97.63,98.04,97.62,97.99,29964.0,90.544,90.9242,90.5347,90.8779,29964.0
2015-07-07 15:00:00,97.98,98.04,97.63,97.63,15706.0,90.8686,90.9242,90.544,90.544,15706.0
2015-07-07 15:30:00,97.64,97.98,97.64,97.88,33445.0,90.5533,90.8686,90.5533,90.7758,33445.0
2015-07-08 09:30:00,97.1,98.63,97.1,98.28,15443.0,90.0525,91.4714,90.0525,91.1468,15443.0
2015-07-08 10:00:00,98.19,98.25,97.7,97.89,10647.0,91.0633,91.119,90.6089,90.7851,10647.0
2015-07-08 10:30:00,97.89,98.3,97.59,98.01,23067.0,90.7851,91.1654,90.5069,90.8964,23067.0
2015-07-08 11:00:00,98.05,98.05,97.45,97.62,14895.0,90.9335,90.9335,90.377,90.5347,14895.0
2015-07-08 11:30:00,97.61,97.61,96.9,96.98,9305.0,90.5254,90.5254,89.867,89.9412,9305.0
2015-07-08 12:00:00,96.91,97.46,96.91,97.42,4812.0,89.8762,90.3863,89.8762,90.3492,4812.0
2015-07-08 12:30:00,97.36,97.48,97.15,97.48,5574.0,90.2936,90.4049,90.0988,90.4049,5574.0
2015-07-08 13:00:00,97.41,97.47,97.21,97.25,10284.0,90.34,90.3956,90.1545,90.1916,10284.0
2015-07-08 13:30:00,97.21,97.3,97.01,97.09,20443.0,90.1545,90.2379,89.969,90.0432,20443.0
2015-07-08 14:00:00,97.15,97.22,96.85,96.89,8761.0,90.0988,90.1637,89.8206,89.8577,8761.0
2015-07-08 14:30:00,96.93,97.04,96.5,96.77,14908.0,89.8948,89.9968,89.496,89.7464,14908.0
2015-07-08 15:00:00,96.81,97.3,96.59,97.26,16321.0,89.7835,90.2379,89.5795,90.2008,16321.0
2015-07-08 15:30:00,97.25,97.86,97.25,97.71,58218.0,90.1916,90.7573,90.1916,90.6182,58218.0
2015-07-09 09:30:00,97.68,98.45,97.13,97.47,20746.0,90.5904,91.3045,90.0803,90.3956,20746.0
2015-07-09 10:00:00,97.3,97.65,96.73,96.8,11336.0,90.2379,90.5625,89.7093,89.7742,11336.0
2015-07-09 10:30:00,96.72,97.05,96.52,97.05,22461.0,89.7,90.0061,89.5145,90.0061,22461.0
2015-07-09 11:00:00,97.16,97.78,96.87,97.77,14103.0,90.1081,90.6831,89.8391,90.6738,14103.0
2015-07-09 11:30:00,97.78,97.97,97.68,97.73,8429.0,90.6831,90.8593,90.5904,90.6367,8429.0
2015-07-09 12:00:00,97.85,97.85,97.3,97.41,7660.0,90.748,90.748,90.2379,90.34,7660.0
2015-07-09 12:30:00,97.31,97.53,97.3,97.44,8065.0,90.2472,90.4512,90.2379,90.3678,8065.0
2015-07-09 13:00:00,97.39,97.47,96.67,96.93,6405.0,90.3214,90.3956,89.6537,89.8948,6405.0
2015-07-09 13:30:00,96.95,97.17,96.82,96.98,12019.0,89.9133,90.1174,89.7928,89.9412,12019.0
2015-07-09 14:00:00,97.15,97.17,96.98,97.04,4500.0,90.0988,90.1174,89.9412,89.9968,4500.0
2015-07-09 14:30:00,96.96,97.3,96.95,97.3,4060.0,89.9226,90.2379,89.9133,90.2379,4060.0
2015-07-09 15:00:00,97.3,97.54,97.19,97.19,7450.0,90.2379,90.4605,90.1359,90.1359,7450.0
2015-07-09 15:30:00,97.12,97.46,97.12,97.14,22249.0,90.071,90.3863,90.071,90.0895,22249.0
2015-07-10 09:30:00,97.95,98.62,97.04,98.04,28647.0,90.8408,91.4621,89.9968,90.9242,28647.0
2015-07-10 10:00:00,98.11,98.37,97.92,98.03,21979.0,90.9891,91.2303,90.8129,90.915,21979.0
2015-07-10 10:30:00,98.01,98.15,97.57,98.15,7677.0,90.8964,91.0262,90.4883,91.0262,7677.0
2015-07-10 11:00:00,98.12,98.92,98.12,98.29,10391.0,90.9984,91.7404,90.9984,91.1561,10391.0
2015-07-10 11:30:00,98.3,98.8,98.29,98.39,7205.0,91.1654,91.6291,91.1561,91.2488,7205.0
2015-07-10 12:00:00,98.49,98.49,98.05,98.05,6990.0,91.3416,91.3416,90.9335,90.9335,6990.0
2015-07-10 12:30:00,98.03,98.08,97.73,97.92,11205.0,90.915,90.9613,90.6367,90.8129,11205.0
2015-07-10 13:00:00,97.81,97.93,97.68,97.88,5558.0,90.7109,90.8222,90.5904,90.7758,5558.0
2015-07-10 13:30:00,97.82,97.87,97.72,97.85,3400.0,90.7202,90.7666,90.6275,90.748,3400.0
2015-07-10 14:00:00,97.84,98.02,97.76,97.97,12632.0,90.7387,90.9057,90.6645,90.8593,12632.0
2015-07-10 14:30:00,98.01,98.04,97.82,97.96,3491.0,90.8964,90.9242,90.7202,90.85,3491.0
2015-07-10 15:00:00,97.95,98.02,97.72,97.96,14569.0,90.8408,90.9057,90.6275,90.85,14569.0
2015-07-10 15:30:00,97.9,98.16,97.69,97.91,30384.0,90.7944,91.0355,90.5996,90.8037,30384.0
2015-07-13 09:30:00,98.5,98.61,97.91,98.22,23598.0,91.3508,91.4529,90.8037,91.0912,23598.0
2015-07-13 10:00:00,98.23,98.49,98.17,98.28,9528.0,91.1004,91.3416,91.0448,91.1468,9528.0
2015-07-13 10:30:00,98.19,98.37,98.12,98.37,18220.0,91.0633,91.2303,90.9984,91.2303,18220.0
2015-07-13 11:00:00,98.36,98.5,98.31,98.39,13950.0,91.221,91.3508,91.1746,91.2488,13950.0
2015-07-13 11:30:00,98.48,98.5,98.29,98.29,13589.0,91.3323,91.3508,91.1561,91.1561,13589.0
2015-07-13 12:00:00,98.28,98.39,98.21,98.25,8840.0,91.1468,91.2488,91.0819,91.119,8840.0
2015-07-13 12:30:00,98.25,98.35,98.16,98.24,4900.0,91.119,91.2117,91.0355,91.1097,4900.0
2015-07-13 13:00:00,98.27,98.27,98.15,98.23,6580.0,91.1375,91.1375,91.0262,91.1004,6580.0
2015-07-13 13:30:00,98.26,98.34,98.2,98.29,4466.0,91.1283,91.2025,91.0726,91.1561,4466.0
2015-07-13 14:00:00,98.26,98.38,98.21,98.38,3058.0,91.1283,91.2395,91.0819,91.2395,3058.0
2015-07-13 14:30:00,98.35,98.38,98.2,98.38,5824.0,91.2117,91.2395,91.0726,91.2395,5824.0
2015-07-13 15:00:00,98.35,98.48,98.28,98.43,8300.0,91.2117,91.3323,91.1468,91.2859,8300.0
2015-07-13 15:30:00,98.39,98.47,98.32,98.37,25738.0,91.2488,91.323,91.1839,91.2303,25738.0
2015-07-14 09:30:00,98.02,98.08,97.15,97.28,25819.0,90.9057,90.9613,90.0988,90.2194,25819.0
2015-07-14 10:00:00,97.26,97.28,96.86,97.03,9898.0,90.2008,90.2194,89.8299,89.9875,9898.0
2015-07-14 10:30:00,97.1,97.49,97.1,97.49,19639.0,90.0525,90.4141,90.0525,90.4141,19639.0
2015-07-14 11:00:00,97.52,98.04,97.52,97.73,5451.0,90.442,90.9242,90.442,90.6367,5451.0
2015-07-14 11:30:00,97.85,97.92,97.75,97.82,4348.0,90.748,90.8129,90.6553,90.7202,4348.0
2015-07-14 12:00:00,97.73,97.8,97.41,97.69,14500.0,90.6367,90.7016,90.34,90.5996,14500.0
2015-07-14 12:30:00,97.86,97.95,97.78,97.95,900.0,90.7573,90.8408,90.6831,90.8408,900.0
2015-07-14 13:00:00,97.95,98.07,97.75,97.76,3816.0,90.8408,90.952,90.6553,90.6645,3816.0
2015-07-14 13:30:00,97.71,97.75,97.58,97.75,3850.0,90.6182,90.6553,90.4976,90.6553,3850.0
2015-07-14 14:00:00,97.72,97.79,97.71,97.79,1722.0,90.6275,90.6924,90.6182,90.6924,1722.0
2015-07-14 14:30:00,97.82,97.95,97.81,97.88,4820.0,90.7202,90.8408,90.7109,90.7758,4820.0
2015-07-14 15:00:00,97.86,98.01,97.73,97.88,8452.0,90.7573,90.8964,90.6367,90.7758,8452.0
2015-07-14 15:30:00,97.79,98.04,97.68,97.95,17897.0,90.6924,90.9242,90.5904,90.8408,17897.0
2015-07-15 09:30:00,98.24,98.75,97.74,97.97,18686.0,91.1097,91.5827,90.646,90.8593,18686.0
2015-07-15 10:00:00,97.85,98.25,97.37,98.25,12600.0,90.748,91.119,90.3029,91.119,12600.0
2015-07-15 10:30:00,98.16,98.53,98.14,98.52,17390.0,91.0355,91.3787,91.017,91.3694,17390.0
2015-07-15 11:00:00,98.5,98.59,98.23,98.47,37793.0,91.3508,91.4343,91.1004,91.323,37793.0
2015-07-15 11:30:00,98.41,98.58,98.39,98.43,13996.0,91.2674,91.425,91.2488,91.2859,13996.0
2015-07-15 12:00:00,98.5,98.55,98.39,98.5,9591.0,91.3508,91.3972,91.2488,91.3508,9591.0
2015-07-15 12:30:00,98.42,98.55,98.41,98.47,21464.0,91.2766,91.3972,91.2674,91.323,21464.0
2015-07-15 13:00:00,98.43,98.52,98.38,98.47,12114.0,91.2859,91.3694,91.2395,91.323,12114.0
2015-07-15 13:30:00,98.51,98.51,98.35,98.35,6164.0,91.3601,91.3601,91.2117,91.2117,6164.0
2015-07-15 14:00:00,98.34,98.43,98.14,98.29,5309.0,91.2025,91.2859,91.017,91.1561,5309.0
2015-07-15 14:30:00,98.23,98.41,98.19,98.36,7400.0,91.1004,91.2674,91.0633,91.221,7400.0
2015-07-15 15:00:00,98.41,98.51,98.38,98.45,8811.0,91.2674,91.3601,91.2395,91.3045,8811.0
2015-07-15 15:30:00,98.46,98.51,98.19,98.3,61497.0,91.3137,91.3601,91.0633,91.1654,61497.0
2015-07-16 09:30:00,99.02,100.22,98.62,100.19,41005.0,91.8331,92.946,91.4621,92.9182,41005.0
2015-07-16 10:00:00,100.2,101.02,100.1,100.88,34175.0,92.9275,93.6879,92.8347,93.5581,34175.0
2015-07-16 10:30:00,100.96,101.31,100.34,100.34,17828.0,93.6323,93.9569,93.0573,93.0573,17828.0
2015-07-16 11:00:00,100.45,100.75,100.19,100.75,15762.0,93.1593,93.4375,92.9182,93.4375,15762.0
2015-07-16 11:30:00,100.7,100.96,100.59,100.87,21460.0,93.3912,93.6323,93.2891,93.5488,21460.0
2015-07-16 12:00:00,100.88,101.54,100.86,101.21,17062.0,93.5581,94.1702,93.5395,93.8641,17062.0
2015-07-16 12:30:00,101.21,101.47,101.09,101.13,8875.0,93.8641,94.1053,93.7529,93.79,8875.0
2015-07-16 13:00:00,101.14,101.32,100.98,101.06,8371.0,93.7992,93.9662,93.6508,93.725,8371.0
2015-07-16 13:30:00,101.06,101.24,101.0,101.17,13244.0,93.725,93.892,93.6694,93.827,13244.0
2015-07-16 14:00:00,101.17,101.5,101.04,101.42,15927.0,93.827,94.1331,93.7065,94.0589,15927.0
2015-07-16 14:30:00,101.5,101.82,101.41,101.71,12592.0,94.1331,94.4299,94.0496,94.3279,12592.0
2015-07-16 15:00:00,101.65,102.01,101.42,101.93,54784.0,94.2722,94.6061,94.0589,94.5319,54784.0
2015-07-16 15:30:00,101.85,101.85,101.41,101.73,69062.0,94.4577,94.4577,94.0496,94.3464,69062.0
2015-07-17 09:30:00,102.06,102.68,101.65,101.74,22260.0,94.6525,95.2275,94.2722,94.3557,22260.0
2015-07-17 10:00:00,101.85,101.87,101.07,101.16,34002.0,94.4577,94.4762,93.7343,93.8178,34002.0
2015-07-17 10:30:00,101.19,101.31,101.01,101.28,14731.0,93.8456,93.9569,93.6787,93.9291,14731.0
2015-07-17 11:00:00,101.14,101.44,100.82,101.44,21530.0,93.7992,94.0775,93.5025,94.0775,21530.0
2015-07-17 11:30:00,101.43,101.7,101.3,101.63,9341.0,94.0682,94.3186,93.9476,94.2537,9341.0
2015-07-17 12:00:00,101.65,101.72,101.36,101.53,6797.0,94.2722,94.3371,94.0033,94.1609,6797.0
2015-07-17 12:30:00,101.5,101.5,100.98,101.11,7243.0,94.1331,94.1331,93.6508,93.7714,7243.0
2015-07-17 13:00:00,101.04,101.07,100.72,101.07,7798.0,93.7065,93.7343,93.4097,93.7343,7798.0
2015-07-17 13:30:00,101.07,101.2,100.9,100.95,26357.0,93.7343,93.8549,93.5766,93.623,26357.0
2015-07-17 14:00:00,100.88,101.05,100.6,100.61,9541.0,93.5581,93.7158,93.2984,93.3077,9541.0
2015-07-17 14:30:00,100.6,101.01,100.49,100.89,14495.0,93.2984,93.6787,93.1964,93.5674,14495.0
2015-07-17 15:00:00,100.91,100.95,100.65,100.81,13645.0,93.5859,93.623,93.3448,93.4932,13645.0
2015-07-17 15:30:00,100.81,100.81,100.55,100.57,48682.0,93.4932,93.4932,93.252,93.2706,48682.0
2015-07-20 09:30:00,100.5,100.91,99.63,99.63,10968.0,93.2057,93.5859,92.3988,92.3988,10968.0
2015-07-20 10:00:00,99.62,99.89,99.14,99.28,9480.0,92.3895,92.64,91.9444,92.0742,9480.0
2015-07-20 10:30:00,99.16,99.57,99.05,99.54,12176.0,91.9629,92.3432,91.8609,92.3154,12176.0
2015-07-20 11:00:00,99.43,99.95,99.42,99.54,19943.0,92.2133,92.6956,92.2041,92.3154,19943.0
2015-07-20 11:30:00,99.68,100.31,99.53,100.19,11166.0,92.4452,93.0295,92.3061,92.9182,11166.0
2015-07-20 12:00:00,100.43,100.44,99.9,99.98,4664.0,93.1408,93.15,92.6492,92.7234,4664.0
2015-07-20 12:30:00,99.9,100.58,99.89,100.46,5791.0,92.6492,93.2799,92.64,93.1686,5791.0
2015-07-20 13:00:00,100.43,100.43,100.2,100.32,10274.0,93.1408,93.1408,92.9275,93.0387,10274.0
2015-07-20 13:30:00,100.36,100.39,100.03,100.16,25948.0,93.0758,93.1037,92.7698,92.8904,25948.0
2015-07-20 14:00:00,100.17,100.23,99.94,100.15,5165.0,92.8996,92.9553,92.6863,92.8811,5165.0
2015-07-20 14:30:00,100.24,100.54,100.07,100.4,14336.0,92.9645,93.2428,92.8069,93.1129,14336.0
2015-07-20 15:00:00,100.4,100.59,100.32,100.59,19509.0,93.1129,93.2891,93.0387,93.2891,19509.0
2015-07-20 15:30:00,100.59,100.73,100.46,100.52,24157.0,93.2891,93.419,93.1686,93.2242,24157.0
2015-07-21 09:30:00,101.08,101.08,100.0,100.59,10389.0,93.7436,93.7436,92.742,93.2891,10389.0
2015-07-21 10:00:00,100.65,100.73,100.36,100.42,13984.0,93.3448,93.419,93.0758,93.1315,13984.0
2015-07-21 10:30:00,100.5,100.5,99.84,100.04,19156.0,93.2057,93.2057,92.5936,92.7791,19156.0
2015-07-21 11:00:00,100.03,100.27,99.9,99.94,42481.0,92.7698,92.9924,92.6492,92.6863,42481.0
2015-07-21 11:30:00,99.94,99.98,99.75,99.75,5150.0,92.6863,92.7234,92.5101,92.5101,5150.0
2015-07-21 12:00:00,99.76,99.97,99.48,99.66,6500.0,92.5194,92.7141,92.2597,92.4266,6500.0
2015-07-21 12:30:00,99.73,99.84,99.59,99.65,10917.0,92.4916,92.5936,92.3617,92.4174,10917.0
2015-07-21 13:00:00,99.55,99.67,99.41,99.63,6400.0,92.3246,92.4359,92.1948,92.3988,6400.0
2015-07-21 13:30:00,99.61,99.68,99.52,99.61,2500.0,92.3803,92.4452,92.2968,92.3803,2500.0
2015-07-21 14:00:00,99.52,99.78,99.5,99.78,4400.0,92.2968,92.5379,92.2783,92.5379,4400.0
2015-07-21 14:30:00,99.79,99.91,99.63,99.63,5952.0,92.5472,92.6585,92.3988,92.3988,5952.0
2015-07-21 15:00:00,99.79,99.79,99.55,99.6,7644.0,92.5472,92.5472,92.3246,92.371,7644.0
2015-07-21 15:30:00,99.55,99.77,99.34,99.48,16937.0,92.3246,92.5287,92.1299,92.2597,16937.0
2015-07-22 09:30:00,99.26,100.11,99.26,99.8,8999.0,92.0557,92.844,92.0557,92.5565,8999.0
2015-07-22 10:00:00,99.68,99.71,99.12,99.52,19565.0,92.4452,92.473,91.9258,92.2968,19565.0
2015-07-22 10:30:00,99.51,99.51,99.18,99.33,7428.0,92.2875,92.2875,91.9815,92.1206,7428.0
2015-07-22 11:00:00,99.29,99.36,99.06,99.11,7200.0,92.0835,92.1484,91.8702,91.9166,7200.0
2015-07-22 11:30:00,99.15,99.4,99.12,99.36,7736.0,91.9537,92.1855,91.9258,92.1484,7736.0
2015-07-22 12:00:00,99.43,99.69,99.38,99.66,2200.0,92.2133,92.4545,92.167,92.4266,2200.0
2015-07-22 12:30:00,99.6,99.73,99.47,99.55,9626.0,92.371,92.4916,92.2504,92.3246,9626.0
2015-07-22 13:00:00,99.56,99.85,99.5,99.84,13683.0,92.3339,92.6029,92.2783,92.5936,13683.0
2015-07-22 13:30:00,99.96,99.96,99.72,99.91,6700.0,92.7049,92.7049,92.4823,92.6585,6700.0
2015-07-22 14:00:00,99.92,100.2,99.78,99.97,8426.0,92.6678,92.9275,92.5379,92.7141,8426.0
2015-07-22 14:30:00,100.0,100.07,99.82,99.93,7600.0,92.742,92.8069,92.575,92.677,7600.0
2015-07-22 15:00:00,99.93,100.05,99.82,100.05,13171.0,92.677,92.7883,92.575,92.7883,13171.0
2015-07-22 15:30:00,100.08,100.1,99.65,99.93,35169.0,92.8162,92.8347,92.4174,92.677,35169.0
2015-07-23 09:30:00,99.73,99.73,98.96,99.2,5798.0,92.4916,92.4916,91.7775,92.0,5798.0
2015-07-23 10:00:00,99.11,99.14,98.7,98.84,13803.0,91.9166,91.9444,91.5363,91.6662,13803.0
2015-07-23 10:30:00,98.86,99.38,98.84,99.25,4660.0,91.6847,92.167,91.6662,92.0464,4660.0
2015-07-23 11:00:00,99.23,99.29,99.04,99.04,2763.0,92.0279,92.0835,91.8516,91.8516,2763.0
2015-07-23 11:30:00,99.01,99.02,98.54,98.64,9792.0,91.8238,91.8331,91.3879,91.4807,9792.0
2015-07-23 12:00:00,98.65,98.72,98.16,98.3,12368.0,91.49,91.5549,91.0355,91.1654,12368.0
2015-07-23 12:30:00,98.2,98.58,98.17,98.51,4548.0,91.0726,91.425,91.0448,91.3601,4548.0
2015-07-23 13:00:00,98.51,98.67,98.38,98.49,17475.0,91.3601,91.5085,91.2395,91.3416,17475.0
2015-07-23 13:30:00,98.59,99.36,98.59,99.19,7340.0,91.4343,92.1484,91.4343,91.9908,7340.0
2015-07-23 14:00:00,99.06,99.11,98.79,98.81,4800.0,91.8702,91.9166,91.6198,91.6383,4800.0
2015-07-23 14:30:00,98.79,98.81,98.46,98.6,7437.0,91.6198,91.6383,91.3137,91.4436,7437.0
2015-07-23 15:00:00,98.54,98.74,98.44,98.72,10077.0,91.3879,91.5734,91.2952,91.5549,10077.0
2015-07-23 15:30:00,98.68,98.71,98.24,98.31,22908.0,91.5178,91.5456,91.1097,91.1746,22908.0
2015-07-24 09:30:00,98.01,98.7,97.41,98.7,15446.0,90.8964,91.5363,90.34,91.5363,15446.0
2015-07-24 10:00:00,98.6,98.73,98.01,98.11,6888.0,91.4436,91.5641,90.8964,90.9891,6888.0
2015-07-24 10:30:00,98.08,98.09,97.86,97.86,7448.0,90.9613,90.9706,90.7573,90.7573,7448.0
2015-07-24 11:00:00,98.0,98.05,97.47,97.58,19676.0,90.8871,90.9335,90.3956,90.4976,19676.0
2015-07-24 11:30:00,97.55,97.72,97.43,97.43,6250.0,90.4698,90.6275,90.3585,90.3585,6250.0
2015-07-24 12:00:00,97.54,97.92,97.37,97.92,5100.0,90.4605,90.8129,90.3029,90.8129,5100.0
2015-07-24 12:30:00,97.97,98.05,97.7,97.87,9333.0,90.8593,90.9335,90.6089,90.7666,9333.0
2015-07-24 13:00:00,97.87,97.87,97.63,97.65,6520.0,90.7666,90.7666,90.544,90.5625,6520.0
2015-07-24 13:30:00,97.67,97.88,97.57,97.78,6307.0,90.5811,90.7758,90.4883,90.6831,6307.0
2015-07-24 14:00:00,97.75,97.81,97.28,97.81,13135.0,90.6553,90.7109,90.2194,90.7109,13135.0
2015-07-24 14:30:00,97.87,97.9,97.64,97.89,4800.0,90.7666,90.7944,90.5533,90.7851,4800.0
2015-07-24 15:00:00,97.85,97.91,97.62,97.62,11700.0,90.748,90.8037,90.5347,90.5347,11700.0
2015-07-24 15:30:00,97.61,97.68,97.35,97.35,28704.0,90.5254,90.5904,90.2843,90.2843,28704.0
2015-07-27 09:30:00,97.05,97.05,95.71,96.87,14246.0,90.0061,90.0061,88.7633,89.8391,14246.0
2015-07-27 10:00:00,96.64,96.9,96.57,96.89,5500.0,89.6258,89.867,89.5609,89.8577,5500.0
2015-07-27 10:30:00,96.89,97.31,96.7,96.97,12235.0,89.8577,90.2472,89.6815,89.9319,12235.0
2015-07-27 11:00:00,96.88,97.12,96.33,96.51,31773.0,89.8484,90.071,89.3383,89.5053,31773.0
2015-07-27 11:30:00,96.62,97.21,96.5,97.2,7917.0,89.6073,90.1545,89.496,90.1452,7917.0
2015-07-27 12:00:00,97.12,97.31,97.09,97.31,9466.0,90.071,90.2472,90.0432,90.2472,9466.0
2015-07-27 12:30:00,97.31,97.67,97.31,97.61,12915.0,90.2472,90.5811,90.2472,90.5254,12915.0
2015-07-27 13:00:00,97.76,97.83,97.69,97.75,9539.0,90.6645,90.7295,90.5996,90.6553,9539.0
2015-07-27 13:30:00,97.86,98.15,97.68,98.08,4150.0,90.7573,91.0262,90.5904,90.9613,4150.0
2015-07-27 14:00:00,97.95,98.54,97.91,98.54,12713.0,90.8408,91.3879,90.8037,91.3879,12713.0
2015-07-27 14:30:00,98.54,98.55,98.07,98.07,5202.0,91.3879,91.3972,90.952,90.952,5202.0
2015-07-27 15:00:00,98.02,98.17,97.77,97.92,14854.0,90.9057,91.0448,90.6738,90.8129,14854.0
2015-07-27 15:30:00,97.84,98.01,97.5,98.0,43209.0,90.7387,90.8964,90.4234,90.8871,43209.0
2015-07-28 09:30:00,98.57,98.99,97.11,97.69,14371.0,91.4158,91.8053,90.0617,90.5996,14371.0
2015-07-28 10:00:00,97.51,97.76,97.34,97.61,15211.0,90.4327,90.6645,90.275,90.5254,15211.0
2015-07-28 10:30:00,97.6,98.04,97.43,97.96,7035.0,90.5162,90.9242,90.3585,90.85,7035.0
2015-07-28 11:00:00,98.07,98.93,98.05,98.93,13046.0,90.952,91.7496,90.9335,91.7496,13046.0
2015-07-28 11:30:00,98.93,99.29,98.75,99.2,14299.0,91.7496,92.0835,91.5827,92.0,14299.0
2015-07-28 12:00:00,99.33,99.66,98.89,99.52,25142.0,92.1206,92.4266,91.7125,92.2968,25142.0
2015-07-28 12:30:00,99.59,99.83,99.4,99.69,24680.0,92.3617,92.5843,92.1855,92.4545,24680.0
2015-07-28 13:00:00,99.71,100.0,99.7,99.84,11063.0,92.473,92.742,92.4637,92.5936,11063.0
2015-07-28 13:30:00,99.84,100.09,99.7,100.0,13884.0,92.5936,92.8254,92.4637,92.742,13884.0
2015-07-28 14:00:00,100.0,100.07,99.67,99.83,17613.0,92.742,92.8069,92.4359,92.5843,17613.0
2015-07-28 14:30:00,99.8,99.92,99.68,99.78,16190.0,92.5565,92.6678,92.4452,92.5379,16190.0
2015-07-28 15:00:00,99.72,99.8,99.56,99.68,26049.0,92.4823,92.5565,92.3339,92.4452,26049.0
2015-07-28 15:30:00,99.71,100.24,99.67,100.12,53264.0,92.473,92.9645,92.4359,92.8533,53264.0
2015-07-29 09:30:00,100.12,100.42,99.83,100.27,18125.0,92.8533,93.1315,92.5843,92.9924,18125.0
2015-07-29 10:00:00,100.16,100.79,100.14,100.7,21146.0,92.8904,93.4746,92.8718,93.3912,21146.0
2015-07-29 10:30:00,100.71,100.81,100.36,100.57,9492.0,93.4004,93.4932,93.0758,93.2706,9492.0
2015-07-29 11:00:00,100.65,100.71,100.31,100.52,20322.0,93.3448,93.4004,93.0295,93.2242,20322.0
2015-07-29 11:30:00,100.38,100.65,100.33,100.45,12552.0,93.0944,93.3448,93.048,93.1593,12552.0
2015-07-29 12:00:00,100.51,100.59,100.35,100.55,8450.0,93.215,93.2891,93.0666,93.252,8450.0
2015-07-29 12:30:00,100.54,100.64,100.36,100.41,11453.0,93.2428,93.3355,93.0758,93.1222,11453.0
2015-07-29 13:00:00,100.4,100.5,100.07,100.1,6166.0,93.1129,93.2057,92.8069,92.8347,6166.0
2015-07-29 13:30:00,100.14,100.36,100.13,100.21,3600.0,92.8718,93.0758,92.8625,92.9367,3600.0
2015-07-29 14:00:00,100.12,100.55,100.09,100.27,18934.0,92.8533,93.252,92.8254,92.9924,18934.0
2015-07-29 14:30:00,100.25,100.55,100.09,100.22,11709.0,92.9738,93.252,92.8254,92.946,11709.0
2015-07-29 15:00:00,100.21,100.45,100.08,100.26,15826.0,92.9367,93.1593,92.8162,92.9831,15826.0
2015-07-29 15:30:00,100.21,100.37,99.93,100.06,29608.0,92.9367,93.0851,92.677,92.7976,29608.0
2015-07-30 09:30:00,99.72,100.4,99.27,100.2,34976.0,92.6849,93.3169,92.2666,93.131,34976.0
2015-07-30 10:00:00,100.12,100.7,99.97,100.58,26044.0,93.0567,93.5958,92.9173,93.4842,26044.0
2015-07-30 10:30:00,100.66,101.85,100.49,100.99,41940.0,93.5586,94.6646,93.4006,93.8653,41940.0
2015-07-30 11:00:00,100.99,101.4,100.58,101.39,9502.0,93.8653,94.2464,93.4842,94.2371,9502.0
2015-07-30 11:30:00,101.4,101.47,100.64,100.67,18345.0,94.2464,94.3114,93.54,93.5679,18345.0
2015-07-30 12:00:00,100.6,100.71,100.35,100.36,7109.0,93.5028,93.6051,93.2705,93.2797,7109.0
2015-07-30 12:30:00,100.43,100.43,100.12,100.23,8957.0,93.3448,93.3448,93.0567,93.1589,8957.0
2015-07-30 13:00:00,100.33,100.61,100.22,100.29,4500.0,93.2519,93.5121,93.1496,93.2147,4500.0
2015-07-30 13:30:00,100.31,100.56,100.04,100.27,10098.0,93.2333,93.4656,92.9823,93.1961,10098.0
2015-07-30 14:00:00,100.17,100.58,100.11,100.58,5712.0,93.1032,93.4842,93.0474,93.4842,5712.0
2015-07-30 14:30:00,100.55,100.67,100.35,100.53,16198.0,93.4563,93.5679,93.2705,93.4378,16198.0
2015-07-30 15:00:00,100.5,100.77,100.34,100.7,10100.0,93.4099,93.6608,93.2612,93.5958,10100.0
2015-07-30 15:30:00,100.61,100.69,100.36,100.43,38187.0,93.5121,93.5865,93.2797,93.3448,38187.0
2015-07-31 09:30:00,100.77,101.34,100.05,100.14,17701.0,93.6608,94.1906,92.9916,93.0753,17701.0
2015-07-31 10:00:00,100.37,100.48,100.14,100.45,13674.0,93.289,93.3913,93.0753,93.3634,13674.0
2015-07-31 10:30:00,100.32,100.66,100.32,100.47,12925.0,93.2426,93.5586,93.2426,93.382,12925.0
2015-07-31 11:00:00,100.46,101.85,100.44,101.59,59908.0,93.3727,94.6646,93.3541,94.423,59908.0
2015-07-31 11:30:00,101.53,101.53,100.46,100.7,17042.0,94.3672,94.3672,93.3727,93.5958,17042.0
2015-07-31 12:00:00,100.71,101.38,100.61,101.37,7950.0,93.6051,94.2278,93.5121,94.2185,7950.0
2015-07-31 12:30:00,101.29,101.38,101.08,101.21,7511.0,94.1441,94.2278,93.949,94.0698,7511.0
2015-07-31 13:00:00,101.24,101.8,101.1,101.5,14325.0,94.0977,94.6182,93.9675,94.3393,14325.0
2015-07-31 13:30:00,101.54,101.99,101.49,101.67,15031.0,94.3765,94.7948,94.33,94.4973,15031.0
2015-07-31 14:00:00,101.67,101.91,101.54,101.84,15042.0,94.4973,94.7204,94.3765,94.6553,15042.0
2015-07-31 14:30:00,101.76,102.23,101.53,102.02,21906.0,94.581,95.0178,94.3672,94.8226,21906.0
2015-07-31 15:00:00,101.97,102.1,101.83,102.0,43686.0,94.7762,94.897,94.646,94.804,43686.0
2015-07-31 15:30:00,101.98,102.3,101.81,102.26,80127.0,94.7855,95.0829,94.6275,95.0457,80127.0
2015-08-03 09:30:00,102.57,102.77,101.54,102.57,17307.0,95.3338,95.5197,94.3765,95.3338,17307.0
2015-08-03 10:00:00,102.62,103.54,102.57,103.15,31813.0,95.3803,96.2354,95.3338,95.8729,31813.0
2015-08-03 10:30:00,103.09,103.34,102.97,103.13,36911.0,95.8172,96.0495,95.7056,95.8543,36911.0
2015-08-03 11:00:00,103.21,103.21,102.6,103.03,26747.0,95.9287,95.9287,95.3617,95.7614,26747.0
2015-08-03 11:30:00,103.07,103.39,103.0,103.27,32539.0,95.7986,96.096,95.7335,95.9845,32539.0
2015-08-03 12:00:00,103.47,103.88,103.23,103.45,47479.0,96.1703,96.5514,95.9473,96.1518,47479.0
2015-08-03 12:30:00,103.45,103.66,103.28,103.65,28700.0,96.1518,96.3469,95.9937,96.3376,28700.0
2015-08-03 13:00:00,103.55,103.63,103.37,103.62,27595.0,96.2447,96.3191,96.0774,96.3098,27595.0
2015-08-03 13:30:00,103.58,103.73,103.43,103.71,16829.0,96.2726,96.412,96.1332,96.3934,16829.0
2015-08-03 14:00:00,103.7,103.71,103.47,103.55,20027.0,96.3841,96.3934,96.1703,96.2447,20027.0
2015-08-03 14:30:00,103.59,104.07,103.53,103.82,25256.0,96.2819,96.728,96.2261,96.4957,25256.0
2015-08-03 15:00:00,103.91,104.04,103.78,103.83,19317.0,96.5793,96.7001,96.4585,96.5049,19317.0
2015-08-03 15:30:00,103.86,104.17,103.86,104.03,80779.0,96.5328,96.821,96.5328,96.6908,80779.0
2015-08-04 09:30:00,103.58,104.85,103.41,103.88,11882.0,96.2726,97.453,96.1146,96.5514,11882.0
2015-08-04 10:00:00,103.86,104.24,103.36,104.23,25490.0,96.5328,96.886,96.0681,96.8767,25490.0
2015-08-04 10:30:00,104.06,104.62,104.05,104.27,20026.0,96.7187,97.2392,96.7094,96.9139,20026.0
2015-08-04 11:00:00,104.25,104.55,104.2,104.29,45802.0,96.8953,97.1742,96.8488,96.9325,45802.0
2015-08-04 11:30:00,104.31,104.31,103.97,104.16,7198.0,96.9511,96.9511,96.6351,96.8117,7198.0
2015-08-04 12:00:00,104.28,104.3,103.96,104.27,10081.0,96.9232,96.9418,96.6258,96.9139,10081.0
2015-08-04 12:30:00,104.2,104.5,104.15,104.37,18717.0,96.8488,97.1277,96.8024,97.0068,18717.0
2015-08-04 13:00:00,104.31,104.55,104.28,104.47,8899.0,96.9511,97.1742,96.9232,97.0998,8899.0
2015-08-04 13:30:00,104.43,104.59,104.27,104.38,9250.0,97.0626,97.2113,96.9139,97.0161,9250.0
2015-08-04 14:00:00,104.36,104.51,104.17,104.42,12881.0,96.9976,97.137,96.821,97.0533,12881.0
2015-08-04 14:30:00,104.3,104.56,104.29,104.52,14556.0,96.9418,97.1834,96.9325,97.1463,14556.0
2015-08-04 15:00:00,104.61,104.61,104.52,104.58,15400.0,97.2299,97.2299,97.1463,97.202,15400.0
2015-08-04 15:30:00,104.57,104.73,104.52,104.72,42401.0,97.1927,97.3415,97.1463,97.3322,42401.0
2015-08-05 09:30:00,105.11,106.47,104.67,105.24,12637.0,97.6946,98.9587,97.2857,97.8155,12637.0
2015-08-05 10:00:00,105.33,105.5,104.51,105.4,41927.0,97.8991,98.0571,97.137,97.9642,41927.0
2015-08-05 10:30:00,105.45,105.87,105.45,105.7,4649.0,98.0107,98.401,98.0107,98.243,4649.0
2015-08-05 11:00:00,105.8,105.8,104.82,105.31,31386.0,98.336,98.336,97.4251,97.8805,31386.0
2015-08-05 11:30:00,105.38,105.48,105.25,105.35,7397.0,97.9456,98.0385,97.8248,97.9177,7397.0
2015-08-05 12:00:00,105.41,105.59,105.27,105.39,32483.0,97.9735,98.1408,97.8434,97.9549,32483.0
2015-08-05 12:30:00,105.38,105.67,105.27,105.48,15161.0,97.9456,98.2151,97.8434,98.0385,15161.0
2015-08-05 13:00:00,105.51,105.51,105.19,105.27,19359.0,98.0664,98.0664,97.769,97.8434,19359.0
2015-08-05 13:30:00,105.25,105.56,105.25,105.47,9000.0,97.8248,98.1129,97.8248,98.0292,9000.0
2015-08-05 14:00:00,105.54,105.87,105.41,105.64,22509.0,98.0943,98.401,97.9735,98.1873,22509.0
2015-08-05 14:30:00,105.74,105.74,105.44,105.5,25538.0,98.2802,98.2802,98.0014,98.0571,25538.0
2015-08-05 15:00:00,105.5,105.95,105.45,105.87,27936.0,98.0571,98.4754,98.0107,98.401,27936.0
2015-08-05 15:30:00,105.86,105.92,105.55,105.71,60907.0,98.3917,98.4475,98.1036,98.2523,60907.0
2015-08-06 09:30:00,105.34,105.75,104.91,105.55,16725.0,97.9084,98.2895,97.5088,98.1036,16725.0
2015-08-06 10:00:00,105.44,105.5,104.92,105.08,10880.0,98.0014,98.0571,97.518,97.6668,10880.0
2015-08-06 10:30:00,105.08,105.53,104.92,105.2,11925.0,97.6668,98.085,97.518,97.7783,11925.0
2015-08-06 11:00:00,105.2,105.2,104.92,105.05,13747.0,97.7783,97.7783,97.518,97.6389,13747.0
2015-08-06 11:30:00,105.1,105.15,104.9,105.0,17675.0,97.6853,97.7318,97.4995,97.5924,17675.0
2015-08-06 12:00:00,105.01,105.05,103.96,104.24,17184.0,97.6017,97.6389,96.6258,96.886,17184.0
2015-08-06 12:30:00,104.07,104.35,104.0,104.18,4929.0,96.728,96.9883,96.663,96.8303,4929.0
2015-08-06 13:00:00,103.93,104.32,103.93,104.26,4757.0,96.5979,96.9604,96.5979,96.9046,4757.0
2015-08-06 13:30:00,104.26,104.5,104.06,104.22,11360.0,96.9046,97.1277,96.7187,96.8674,11360.0
2015-08-06 14:00:00,104.1,104.44,103.76,104.44,8969.0,96.7559,97.0719,96.4399,97.0719,8969.0
2015-08-06 14:30:00,104.48,104.55,104.33,104.44,7408.0,97.1091,97.1742,96.9697,97.0719,7408.0
2015-08-06 15:00:00,104.42,104.43,104.08,104.18,10653.0,97.0533,97.0626,96.7373,96.8303,10653.0
2015-08-06 15:30:00,104.09,104.33,104.03,104.28,19362.0,96.7466,96.9697,96.6908,96.9232,19362.0
2015-08-07 09:30:00,103.59,104.8,102.66,103.06,31863.0,96.2819,97.4065,95.4175,95.7893,31863.0
2015-08-07 10:00:00,103.26,103.66,103.12,103.32,31110.0,95.9752,96.3469,95.845,96.0309,31110.0
2015-08-07 10:30:00,103.33,103.52,103.12,103.25,22999.0,96.0402,96.2168,95.845,95.9659,22999.0
2015-08-07 11:00:00,103.2,103.58,103.19,103.53,23746.0,95.9194,96.2726,95.9101,96.2261,23746.0
2015-08-07 11:30:00,103.57,103.57,102.7,102.89,19032.0,96.2633,96.2633,95.4547,95.6313,19032.0
2015-08-07 12:00:00,102.87,102.87,102.53,102.73,8622.0,95.6127,95.6127,95.2967,95.4825,8622.0
2015-08-07 12:30:00,102.69,103.25,102.65,103.08,7369.0,95.4454,95.9659,95.4082,95.8079,7369.0
2015-08-07 13:00:00,103.1,103.1,102.63,102.89,11517.0,95.8264,95.8264,95.3896,95.6313,11517.0
2015-08-07 13:30:00,102.86,103.22,102.58,102.96,8142.0,95.6034,95.938,95.3431,95.6963,8142.0
2015-08-07 14:00:00,102.97,103.06,102.59,102.86,7676.0,95.7056,95.7893,95.3524,95.6034,7676.0
2015-08-07 14:30:00,102.9,103.29,102.72,103.27,8826.0,95.6406,96.003,95.4733,95.9845,8826.0
2015-08-07 15:00:00,103.23,103.34,102.91,103.06,8182.0,95.9473,96.0495,95.6499,95.7893,8182.0
2015-08-07 15:30:00,102.97,103.33,102.75,102.85,39206.0,95.7056,96.0402,95.5011,95.5941,39206.0
2015-08-10 09:30:00,103.75,103.97,103.21,103.56,11658.0,96.4306,96.6351,95.9287,96.254,11658.0
2015-08-10 10:00:00,103.45,103.45,102.84,103.26,9801.0,96.1518,96.1518,95.5848,95.9752,9801.0
2015-08-10 10:30:00,103.21,103.21,102.38,102.75,7862.0,95.9287,95.9287,95.1572,95.5011,7862.0
2015-08-10 11:00:00,102.67,103.12,102.56,103.02,9732.0,95.4268,95.845,95.3245,95.7521,9732.0
2015-08-10 11:30:00,103.05,103.23,102.85,103.2,5073.0,95.78,95.9473,95.5941,95.9194,5073.0
2015-08-10 12:00:00,103.05,103.31,102.87,102.92,7550.0,95.78,96.0216,95.6127,95.6591,7550.0
2015-08-10 12:30:00,102.91,103.01,102.47,102.84,8284.0,95.6499,95.7428,95.2409,95.5848,8284.0
2015-08-10 13:00:00,102.71,103.25,102.71,103.05,5087.0,95.464,95.9659,95.464,95.78,5087.0
2015-08-10 13:30:00,102.9,103.39,102.66,103.39,43204.0,95.6406,96.096,95.4175,96.096,43204.0
2015-08-10 14:00:00,103.39,103.52,103.21,103.27,4997.0,96.096,96.2168,95.9287,95.9845,4997.0
2015-08-10 14:30:00,103.19,103.31,102.78,102.84,9863.0,95.9101,96.0216,95.529,95.5848,9863.0
2015-08-10 15:00:00,102.93,103.12,102.71,102.71,14125.0,95.6684,95.845,95.464,95.464,14125.0
2015-08-10 15:30:00,102.82,103.1,102.71,102.94,28855.0,95.5662,95.8264,95.464,95.6777,28855.0
2015-08-11 09:30:00,102.33,104.01,101.99,103.99,45869.0,95.1108,96.6722,94.7948,96.6537,45869.0
2015-08-11 10:00:00,103.7,104.29,103.51,104.29,13344.0,96.3841,96.9325,96.2075,96.9325,13344.0
2015-08-11 10:30:00,104.07,104.19,103.78,104.19,13339.0,96.728,96.8395,96.4585,96.8395,13339.0
2015-08-11 11:00:00,104.17,104.17,103.17,103.17,10355.0,96.821,96.821,95.8915,95.8915,10355.0
2015-08-11 11:30:00,103.16,103.22,102.54,102.73,7580.0,95.8822,95.938,95.306,95.4825,7580.0
2015-08-11 12:00:00,102.82,102.97,102.54,102.74,2712.0,95.5662,95.7056,95.306,95.4918,2712.0
2015-08-11 12:30:00,102.94,103.26,102.75,103.03,5548.0,95.6777,95.9752,95.5011,95.7614,5548.0
2015-08-11 13:00:00,103.03,103.08,102.65,102.78,5989.0,95.7614,95.8079,95.4082,95.529,5989.0
2015-08-11 13:30:00,102.75,103.26,102.67,103.21,18875.0,95.5011,95.9752,95.4268,95.9287,18875.0
2015-08-11 14:00:00,103.2,103.24,102.66,102.67,15800.0,95.9194,95.9566,95.4175,95.4268,15800.0
2015-08-11 14:30:00,102.67,103.11,102.48,103.09,5797.0,95.4268,95.8357,95.2502,95.8172,5797.0
2015-08-11 15:00:00,103.1,103.26,102.87,103.16,5367.0,95.8264,95.9752,95.6127,95.8822,5367.0
2015-08-11 15:30:00,103.16,103.58,102.89,103.06,27939.0,95.8822,96.2726,95.6313,95.7893,27939.0
2015-08-12 09:30:00,102.99,103.37,102.46,102.99,9090.0,95.7242,96.0774,95.2316,95.7242,9090.0
2015-08-12 10:00:00,103.02,103.02,102.12,102.23,13995.0,95.7521,95.7521,94.9156,95.0178,13995.0
2015-08-12 10:30:00,102.19,102.71,102.02,102.28,20356.0,94.9806,95.464,94.8226,95.0643,20356.0
2015-08-12 11:00:00,102.21,103.12,102.21,103.11,12059.0,94.9992,95.845,94.9992,95.8357,12059.0
2015-08-12 11:30:00,103.09,103.26,102.83,103.21,11224.0,95.8172,95.9752,95.5755,95.9287,11224.0
2015-08-12 12:00:00,103.27,103.31,103.02,103.02,5048.0,95.9845,96.0216,95.7521,95.7521,5048.0
2015-08-12 12:30:00,102.98,103.84,102.98,103.49,9576.0,95.7149,96.5142,95.7149,96.1889,9576.0
2015-08-12 13:00:00,103.56,104.04,103.49,103.94,4793.0,96.254,96.7001,96.1889,96.6072,4793.0
2015-08-12 13:30:00,104.03,104.35,103.84,104.3,6455.0,96.6908,96.9883,96.5142,96.9418,6455.0
2015-08-12 14:00:00,104.29,104.76,103.31,103.31,12999.0,96.9325,97.3693,96.0216,96.0216,12999.0
2015-08-12 14:30:00,103.3,104.13,103.3,104.01,13348.0,96.0123,96.7838,96.0123,96.6722,13348.0
2015-08-12 15:00:00,104.12,104.12,103.72,103.92,13150.0,96.7745,96.7745,96.4027,96.5886,13150.0
2015-08-12 15:30:00,103.97,104.17,103.74,103.84,26508.0,96.6351,96.821,96.4213,96.5142,26508.0
2015-08-13 09:30:00,104.05,104.42,103.32,103.8,8758.0,96.7094,97.0533,96.0309,96.4771,8758.0
2015-08-13 10:00:00,103.64,104.24,103.22,103.67,13671.0,96.3283,96.886,95.938,96.3562,13671.0
2015-08-13 10:30:00,103.72,104.04,103.48,103.52,11839.0,96.4027,96.7001,96.1796,96.2168,11839.0
2015-08-13 11:00:00,103.52,103.64,103.14,103.14,6500.0,96.2168,96.3283,95.8636,95.8636,6500.0
2015-08-13 11:30:00,103.02,104.32,103.01,104.32,14479.0,95.7521,96.9604,95.7428,96.9604,14479.0
2015-08-13 12:00:00,104.32,104.94,104.21,104.94,14895.0,96.9604,97.5366,96.8581,97.5366,14895.0
2015-08-13 12:30:00,104.84,104.99,104.52,104.69,9481.0,97.4437,97.5831,97.1463,97.3043,9481.0
2015-08-13 13:00:00,104.62,104.88,104.56,104.68,6300.0,97.2392,97.4809,97.1834,97.295,6300.0
2015-08-13 13:30:00,104.58,104.89,104.56,104.65,13193.0,97.202,97.4902,97.1834,97.2671,13193.0
2015-08-13 14:00:00,104.63,105.6,104.63,105.25,24978.0,97.2485,98.1501,97.2485,97.8248,24978.0
2015-08-13 14:30:00,105.17,105.84,105.1,105.84,19451.0,97.7504,98.3731,97.6853,98.3731,19451.0
2015-08-13 15:00:00,105.84,105.85,104.86,104.94,21561.0,98.3731,98.3824,97.4623,97.5366,21561.0
2015-08-13 15:30:00,104.87,105.26,104.6,105.02,44912.0,97.4716,97.8341,97.2206,97.611,44912.0
2015-08-14 09:30:00,104.48,105.61,104.48,105.1,13894.0,97.1091,98.1594,97.1091,97.6853,13894.0
2015-08-14 10:00:00,105.09,105.49,104.77,105.3,11996.0,97.6761,98.0478,97.3786,97.8712,11996.0
2015-08-14 10:30:00,105.47,105.49,104.52,104.68,9075.0,98.0292,98.0478,97.1463,97.295,9075.0
2015-08-14 11:00:00,104.59,104.7,104.39,104.66,9537.0,97.2113,97.3136,97.0254,97.2764,9537.0
2015-08-14 11:30:00,104.7,105.09,104.66,105.09,4700.0,97.3136,97.6761,97.2764,97.6761,4700.0
2015-08-14 12:00:00,105.05,105.65,105.03,105.65,13542.0,97.6389,98.1965,97.6203,98.1965,13542.0
2015-08-14 12:30:00,105.59,106.2,105.58,106.1,18216.0,98.1408,98.7077,98.1315,98.6148,18216.0
2015-08-14 13:00:00,106.12,106.16,105.73,106.02,4594.0,98.6334,98.6706,98.2709,98.5404,4594.0
2015-08-14 13:30:00,106.03,106.18,105.75,105.9,7087.0,98.5497,98.6892,98.2895,98.4289,7087.0
2015-08-14 14:00:00,106.0,106.31,105.89,106.17,5948.0,98.5219,98.81,98.4196,98.6799,5948.0
2015-08-14 14:30:00,106.02,106.39,105.98,106.32,12163.0,98.5404,98.8843,98.5033,98.8193,12163.0
2015-08-14 15:00:00,106.17,106.47,106.15,106.29,17387.0,98.6799,98.9587,98.6613,98.7914,17387.0
2015-08-14 15:30:00,106.33,106.87,106.32,106.61,42779.0,98.8286,99.3305,98.8193,99.0888,42779.0
2015-08-17 09:30:00,106.93,107.15,106.09,107.08,21139.0,99.3862,99.5907,98.6055,99.5257,21139.0
2015-08-17 10:00:00,106.95,107.51,106.63,107.09,14923.0,99.4048,99.9253,99.1074,99.535,14923.0
2015-08-17 10:30:00,107.21,107.7,107.05,107.54,13873.0,99.6465,100.1019,99.4978,99.9532,13873.0
2015-08-17 11:00:00,107.6,108.14,107.54,107.6,10013.0,100.009,100.5109,99.9532,100.009,10013.0
2015-08-17 11:30:00,107.73,107.82,107.2,107.3,10403.0,100.1298,100.2135,99.6372,99.7301,10403.0
2015-08-17 12:00:00,107.34,107.63,107.16,107.16,8516.0,99.7673,100.0369,99.6,99.6,8516.0
2015-08-17 12:30:00,107.16,107.52,106.86,107.34,15165.0,99.6,99.9346,99.3212,99.7673,15165.0
2015-08-17 13:00:00,107.27,107.9,107.27,107.9,8701.0,99.7023,100.2878,99.7023,100.2878,8701.0
2015-08-17 13:30:00,107.73,107.88,107.6,107.81,11196.0,100.1298,100.2692,100.009,100.2042,11196.0
2015-08-17 14:00:00,107.83,107.86,107.49,107.51,10548.0,100.2228,100.2506,99.9067,99.9253,10548.0
2015-08-17 14:30:00,107.58,107.95,107.51,107.77,15394.0,99.9904,100.3343,99.9253,100.167,15394.0
2015-08-17 15:00:00,107.74,107.94,107.57,107.65,15231.0,100.1391,100.325,99.9811,100.0555,15231.0
2015-08-17 15:30:00,107.72,107.99,107.44,107.91,39599.0,100.1205,100.3715,99.8603,100.2971,39599.0
2015-08-18 09:30:00,108.31,108.83,107.9,108.65,10524.0,100.6689,101.1522,100.2878,100.9849,10524.0
2015-08-18 10:00:00,108.65,109.24,108.5,108.98,26520.0,100.9849,101.5333,100.8455,101.2916,26520.0
2015-08-18 10:30:00,109.0,109.02,108.52,108.73,20515.0,101.3102,101.3288,100.8641,101.0593,20515.0
2015-08-18 11:00:00,108.75,108.75,108.26,108.26,36439.0,101.0778,101.0778,100.6224,100.6224,36439.0
2015-08-18 11:30:00,108.25,108.25,107.74,107.76,42035.0,100.6131,100.6131,100.1391,100.1577,42035.0
2015-08-18 12:00:00,107.78,108.02,107.36,107.63,6230.0,100.1763,100.3993,99.7859,100.0369,6230.0
2015-08-18 12:30:00,107.49,107.79,107.46,107.54,13182.0,99.9067,100.1856,99.8789,99.9532,13182.0
2015-08-18 13:00:00,107.62,107.75,107.41,107.47,9567.0,100.0276,100.1484,99.8324,99.8881,9567.0
2015-08-18 13:30:00,107.48,107.72,107.36,107.36,4400.0,99.8974,100.1205,99.7859,99.7859,4400.0
2015-08-18 14:00:00,107.39,107.6,107.26,107.57,5300.0,99.8138,100.009,99.693,99.9811,5300.0
2015-08-18 14:30:00,107.57,107.69,107.34,107.62,8304.0,99.9811,100.0926,99.7673,100.0276,8304.0
2015-08-18 15:00:00,107.66,107.96,107.5,107.96,94849.0,100.0647,100.3436,99.916,100.3436,94849.0
2015-08-18 15:30:00,107.81,107.96,107.51,107.64,52793.0,100.2042,100.3436,99.9253,100.0462,52793.0
2015-08-19 09:30:00,107.2,107.78,106.47,107.0,20692.0,99.6372,100.1763,98.9587,99.4513,20692.0
2015-08-19 10:00:00,107.01,107.1,106.4,106.72,8060.0,99.4606,99.5443,98.8936,99.1911,8060.0
2015-08-19 10:30:00,106.67,106.8,106.4,106.79,17386.0,99.1446,99.2654,98.8936,99.2561,17386.0
2015-08-19 11:00:00,106.72,106.99,106.55,106.6,19950.0,99.1911,99.442,99.0331,99.0795,19950.0
2015-08-19 11:30:00,106.64,106.99,106.51,106.77,14551.0,99.1167,99.442,98.9959,99.2375,14551.0
2015-08-19 12:00:00,106.73,107.0,106.67,106.94,9273.0,99.2004,99.4513,99.1446,99.3955,9273.0
2015-08-19 12:30:00,106.92,107.07,106.88,106.97,16450.0,99.377,99.5164,99.3398,99.4234,16450.0
2015-08-19 13:00:00,106.97,107.5,106.97,107.28,11878.0,99.4234,99.916,99.4234,99.7116,11878.0
2015-08-19 13:30:00,107.36,107.6,107.2,107.49,27256.0,99.7859,100.009,99.6372,99.9067,27256.0
2015-08-19 14:00:00,107.41,108.0,107.41,107.99,10551.0,99.8324,100.3808,99.8324,100.3715,10551.0
2015-08-19 14:30:00,108.0,108.0,107.76,107.93,32449.0,100.3808,100.3808,100.1577,100.3157,32449.0
2015-08-19 15:00:00,107.86,108.0,107.75,107.76,33140.0,100.2506,100.3808,100.1484,100.1577,33140.0
2015-08-19 15:30:00,107.76,107.85,107.07,107.07,68838.0,100.1577,100.2413,99.5164,99.5164,68838.0
2015-08-20 09:30:00,106.11,107.19,105.83,107.0,10442.0,98.6241,99.6279,98.3638,99.4513,10442.0
2015-08-20 10:00:00,106.99,107.38,106.81,107.14,16163.0,99.442,99.8045,99.2747,99.5814,16163.0
2015-08-20 10:30:00,107.01,107.47,106.8,107.46,7921.0,99.4606,99.8881,99.2654,99.8789,7921.0
2015-08-20 11:00:00,107.47,107.76,107.19,107.62,12415.0,99.8881,100.1577,99.6279,100.0276,12415.0
2015-08-20 11:30:00,107.72,108.0,107.72,107.83,11080.0,100.1205,100.3808,100.1205,100.2228,11080.0
2015-08-20 12:00:00,107.93,107.98,107.4,107.51,9630.0,100.3157,100.3622,99.8231,99.9253,9630.0
2015-08-20 12:30:00,107.69,107.79,107.09,107.34,26284.0,100.0926,100.1856,99.535,99.7673,26284.0
2015-08-20 13:00:00,107.37,107.54,107.25,107.44,26258.0,99.7952,99.9532,99.6837,99.8603,26258.0
2015-08-20 13:30:00,107.42,107.48,107.2,107.34,11924.0,99.8417,99.8974,99.6372,99.7673,11924.0
2015-08-20 14:00:00,107.45,107.55,107.12,107.29,8673.0,99.8696,99.9625,99.5628,99.7208,8673.0
2015-08-20 14:30:00,107.19,107.48,106.92,107.04,12538.0,99.6279,99.8974,99.377,99.4885,12538.0
2015-08-20 15:00:00,107.14,107.44,106.61,107.08,18728.0,99.5814,99.8603,99.0888,99.5257,18728.0
2015-08-20 15:30:00,107.13,107.24,106.48,106.51,40598.0,99.5721,99.6744,98.968,98.9959,40598.0
2015-08-21 09:30:00,104.47,105.65,103.54,105.54,47520.0,97.0998,98.1965,96.2354,98.0943,47520.0
2015-08-21 10:00:00,105.53,105.61,104.33,104.73,26661.0,98.085,98.1594,96.9697,97.3415,26661.0
2015-08-21 10:30:00,104.73,105.18,104.5,104.7,25424.0,97.3415,97.7597,97.1277,97.3136,25424.0
2015-08-21 11:00:00,104.7,104.95,103.85,104.31,17736.0,97.3136,97.5459,96.5235,96.9511,17736.0
2015-08-21 11:30:00,104.29,105.11,104.12,104.71,30142.0,96.9325,97.6946,96.7745,97.3229,30142.0
2015-08-21 12:00:00,104.52,104.78,103.98,104.09,17838.0,97.1463,97.3879,96.6444,96.7466,17838.0
2015-08-21 12:30:00,104.17,104.83,104.09,104.53,19736.0,96.821,97.4344,96.7466,97.1556,19736.0
2015-08-21 13:00:00,104.51,105.12,104.44,105.12,12843.0,97.137,97.7039,97.0719,97.7039,12843.0
2015-08-21 13:30:00,105.2,105.77,104.98,105.69,20314.0,97.7783,98.3081,97.5738,98.2337,20314.0
2015-08-21 14:00:00,105.59,105.82,105.07,105.5,43085.0,98.1408,98.3546,97.6575,98.0571,43085.0
2015-08-21 14:30:00,105.5,105.7,104.78,104.98,52444.0,98.0571,98.243,97.3879,97.5738,52444.0
2015-08-21 15:00:00,104.96,105.45,104.55,105.42,57726.0,97.5552,98.0107,97.1742,97.9828,57726.0
2015-08-21 15:30:00,105.4,105.56,104.8,104.94,103405.0,97.9642,98.1129,97.4065,97.5366,103405.0
2015-08-24 09:30:00,101.06,103.9,99.01,102.57,62890.0,93.9304,96.57,92.025,95.3338,62890.0
2015-08-24 10:00:00,102.86,104.84,102.01,104.0,66099.0,95.6034,97.4437,94.8133,96.663,66099.0
2015-08-24 10:30:00,104.0,104.48,103.03,103.88,22894.0,96.663,97.1091,95.7614,96.5514,22894.0
2015-08-24 11:00:00,104.0,104.0,102.5,102.88,22219.0,96.663,96.663,95.2688,95.622,22219.0
2015-08-24 11:30:00,102.94,105.27,102.71,104.88,14433.0,95.6777,97.8434,95.464,97.4809,14433.0
2015-08-24 12:00:00,104.76,105.02,103.77,104.79,17314.0,97.3693,97.611,96.4492,97.3972,17314.0
2015-08-24 12:30:00,104.71,104.84,104.02,104.02,7854.0,97.3229,97.4437,96.6815,96.6815,7854.0
2015-08-24 13:00:00,104.19,105.17,104.18,104.82,17700.0,96.8395,97.7504,96.8303,97.4251,17700.0
2015-08-24 13:30:00,104.74,104.78,104.12,104.22,13552.0,97.3507,97.3879,96.7745,96.8674,13552.0
2015-08-24 14:00:00,104.07,104.21,103.75,103.95,19887.0,96.728,96.8581,96.4306,96.6165,19887.0
2015-08-24 14:30:00,103.82,104.3,102.52,102.52,24855.0,96.4957,96.9418,95.2874,95.2874,24855.0
2015-08-24 15:00:00,102.49,103.36,102.47,102.82,24198.0,95.2595,96.0681,95.2409,95.5662,24198.0
2015-08-24 15:30:00,102.82,103.99,102.18,102.52,99454.0,95.5662,96.6537,94.9714,95.2874,99454.0
2015-08-25 09:30:00,105.48,106.0,103.0,104.28,21930.0,98.0385,98.5219,95.7335,96.9232,21930.0
2015-08-25 10:00:00,104.08,104.87,103.73,104.3,17051.0,96.7373,97.4716,96.412,96.9418,17051.0
2015-08-25 10:30:00,104.18,104.75,103.5,103.91,25206.0,96.8303,97.36,96.1982,96.5793,25206.0
2015-08-25 11:00:00,103.93,104.43,103.93,104.28,5726.0,96.5979,97.0626,96.5979,96.9232,5726.0
2015-08-25 11:30:00,104.23,104.34,103.58,103.7,11138.0,96.8767,96.979,96.2726,96.3841,11138.0
2015-08-25 12:00:00,103.66,104.03,103.37,103.96,5949.0,96.3469,96.6908,96.0774,96.6258,5949.0
2015-08-25 12:30:00,104.0,104.0,103.73,103.81,3100.0,96.663,96.663,96.412,96.4864,3100.0
2015-08-25 13:00:00,103.82,104.02,103.1,103.21,8375.0,96.4957,96.6815,95.8264,95.9287,8375.0
2015-08-25 13:30:00,103.02,103.67,103.0,103.39,6394.0,95.7521,96.3562,95.7335,96.096,6394.0
2015-08-25 14:00:00,103.27,103.44,103.02,103.42,12121.0,95.9845,96.1425,95.7521,96.1239,12121.0
2015-08-25 14:30:00,103.41,103.78,103.18,103.74,7283.0,96.1146,96.4585,95.9008,96.4213,7283.0
2015-08-25 15:00:00,103.88,103.88,103.04,103.13,13368.0,96.5514,96.5514,95.7707,95.8543,13368.0
2015-08-25 15:30:00,103.15,103.16,101.83,102.12,35426.0,95.8729,95.8822,94.646,94.9156,35426.0
2015-08-26 09:30:00,102.99,103.68,102.26,102.26,20230.0,95.7242,96.3655,95.0457,95.0457,20230.0
2015-08-26 10:00:00,102.34,102.8,101.57,102.8,16233.0,95.1201,95.5476,94.4044,95.5476,16233.0
2015-08-26 10:30:00,102.6,103.04,102.07,102.67,10098.0,95.3617,95.7707,94.8691,95.4268,10098.0
2015-08-26 11:00:00,102.54,102.63,102.09,102.13,12012.0,95.306,95.3896,94.8877,94.9249,12012.0
2015-08-26 11:30:00,102.36,102.62,101.96,102.34,9175.0,95.1387,95.3803,94.7669,95.1201,9175.0
2015-08-26 12:00:00,102.37,102.55,102.08,102.41,14894.0,95.1479,95.3152,94.8784,95.1851,14894.0
2015-08-26 12:30:00,102.23,102.71,101.84,102.71,4500.0,95.0178,95.464,94.6553,95.464,4500.0
2015-08-26 13:00:00,102.78,103.31,102.75,103.3,7961.0,95.529,96.0216,95.5011,96.0123,7961.0
2015-08-26 13:30:00,103.35,103.97,103.35,103.84,8746.0,96.0588,96.6351,96.0588,96.5142,8746.0
2015-08-26 14:00:00,103.93,104.01,103.26,103.44,11954.0,96.5979,96.6722,95.9752,96.1425,11954.0
2015-08-26 14:30:00,103.55,104.21,103.48,103.96,10169.0,96.2447,96.8581,96.1796,96.6258,10169.0
2015-08-26 15:00:00,103.91,104.9,103.6,104.9,41870.0,96.5793,97.4995,96.2912,97.4995,41870.0
2015-08-26 15:30:00,104.96,106.21,104.72,105.91,86791.0,97.5552,98.717,97.3322,98.4382,86791.0
2015-08-27 09:30:00,106.71,107.3,105.74,106.26,21867.0,99.1818,99.7301,98.2802,98.7635,21867.0
2015-08-27 10:00:00,106.45,106.91,105.97,106.85,11840.0,98.9401,99.3677,98.494,99.3119,11840.0
2015-08-27 10:30:00,106.91,107.42,106.65,107.38,17590.0,99.3677,99.8417,99.126,99.8045,17590.0
2015-08-27 11:00:00,107.22,107.48,106.91,107.11,17903.0,99.6558,99.8974,99.3677,99.5535,17903.0
2015-08-27 11:30:00,107.07,107.32,106.77,107.23,13509.0,99.5164,99.7487,99.2375,99.6651,13509.0
2015-08-27 12:00:00,107.28,107.57,107.13,107.43,13888.0,99.7116,99.9811,99.5721,99.851,13888.0
2015-08-27 12:30:00,107.56,107.56,106.86,107.12,14178.0,99.9718,99.9718,99.3212,99.5628,14178.0
2015-08-27 13:00:00,107.27,107.6,107.06,107.09,7815.0,99.7023,100.009,99.5071,99.535,7815.0
2015-08-27 13:30:00,107.12,107.39,105.94,106.04,87675.0,99.5628,99.8138,98.4661,98.559,87675.0
2015-08-27 14:00:00,106.05,106.05,105.3,105.31,19935.0,98.5683,98.5683,97.8712,97.8805,19935.0
2015-08-27 14:30:00,105.26,105.52,104.21,104.31,65728.0,97.8341,98.0757,96.8581,96.9511,65728.0
2015-08-27 15:00:00,104.07,104.9,103.53,104.9,32939.0,96.728,97.4995,96.2261,97.4995,32939.0
2015-08-27 15:30:00,104.67,105.71,104.41,105.69,68108.0,97.2857,98.2523,97.044,98.2337,68108.0
2015-08-28 09:30:00,105.06,105.72,104.85,105.28,17523.0,97.6482,98.2616,97.453,97.8527,17523.0
2015-08-28 10:00:00,105.29,105.29,104.1,104.38,31125.0,97.8619,97.8619,96.7559,97.0161,31125.0
2015-08-28 10:30:00,104.61,104.95,104.04,104.95,14285.0,97.2299,97.5459,96.7001,97.5459,14285.0
2015-08-28 11:00:00,105.01,105.65,105.01,105.48,10250.0,97.6017,98.1965,97.6017,98.0385,10250.0
2015-08-28 11:30:00,105.58,105.84,105.02,105.15,17058.0,98.1315,98.3731,97.611,97.7318,17058.0
2015-08-28 12:00:00,105.15,105.24,104.84,104.91,5252.0,97.7318,97.8155,97.4437,97.5088,5252.0
2015-08-28 12:30:00,104.98,105.11,104.83,104.83,5950.0,97.5738,97.6946,97.4344,97.4344,5950.0
2015-08-28 13:00:00,104.93,105.55,104.88,105.12,9996.0,97.5273,98.1036,97.4809,97.7039,9996.0
2015-08-28 13:30:00,105.11,105.39,104.78,105.3,17437.0,97.6946,97.9549,97.3879,97.8712,17437.0
2015-08-28 14:00:00,105.34,105.78,105.34,105.66,7844.0,97.9084,98.3174,97.9084,98.2058,7844.0
2015-08-28 14:30:00,105.86,106.05,105.58,105.91,9126.0,98.3917,98.5683,98.1315,98.4382,9126.0
2015-08-28 15:00:00,105.91,106.0,105.39,105.62,10546.0,98.4382,98.5219,97.9549,98.1687,10546.0
2015-08-28 15:30:00,105.54,106.15,105.45,106.08,29986.0,98.0943,98.6613,98.0107,98.5962,29986.0
2015-08-31 09:30:00,106.08,106.17,105.17,105.98,23862.0,98.5962,98.6799,97.7504,98.5033,23862.0
2015-08-31 10:00:00,105.58,105.91,105.53,105.85,10554.0,98.1315,98.4382,98.085,98.3824,10554.0
2015-08-31 10:30:00,105.82,106.18,105.74,106.11,11500.0,98.3546,98.6892,98.2802,98.6241,11500.0
2015-08-31 11:00:00,106.06,106.28,105.7,105.83,11292.0,98.5776,98.7821,98.243,98.3638,11292.0
2015-08-31 11:30:00,105.87,106.07,105.38,105.47,41148.0,98.401,98.5869,97.9456,98.0292,41148.0
2015-08-31 12:00:00,105.36,105.54,105.21,105.48,4800.0,97.927,98.0943,97.7876,98.0385,4800.0
2015-08-31 12:30:00,105.42,105.67,105.4,105.52,26808.0,97.9828,98.2151,97.9642,98.0757,26808.0
2015-08-31 13:00:00,105.55,105.55,104.87,104.95,19782.0,98.1036,98.1036,97.4716,97.5459,19782.0
2015-08-31 13:30:00,104.93,105.29,104.93,105.29,15812.0,97.5273,97.8619,97.5273,97.8619,15812.0
2015-08-31 14:00:00,105.2,105.31,104.95,105.14,9556.0,97.7783,97.8805,97.5459,97.7225,9556.0
2015-08-31 14:30:00,105.13,105.32,105.07,105.26,14400.0,97.7132,97.8898,97.6575,97.8341,14400.0
2015-08-31 15:00:00,105.24,105.65,105.23,105.37,14512.0,97.8155,98.1965,97.8062,97.9363,14512.0
2015-08-31 15:30:00,105.38,106.01,105.38,105.89,59994.0,97.9456,98.5311,97.9456,98.4196,59994.0
2015-09-01 09:30:00,104.21,104.45,103.66,103.8,10199.0,96.8581,97.0812,96.3469,96.4771,10199.0
2015-09-01 10:00:00,103.62,104.84,103.6,104.84,17066.0,96.3098,97.4437,96.2912,97.4437,17066.0
2015-09-01 10:30:00,104.74,105.13,104.49,105.01,9565.0,97.3507,97.7132,97.1184,97.6017,9565.0
2015-09-01 11:00:00,104.99,105.25,104.76,104.81,14053.0,97.5831,97.8248,97.3693,97.4158,14053.0
2015-09-01 11:30:00,104.77,104.97,104.75,104.9,11122.0,97.3786,97.5645,97.36,97.4995,11122.0
2015-09-01 12:00:00,104.81,105.07,104.71,104.81,11000.0,97.4158,97.6575,97.3229,97.4158,11000.0
2015-09-01 12:30:00,104.79,104.96,104.47,104.5,11263.0,97.3972,97.5552,97.0998,97.1277,11263.0
2015-09-01 13:00:00,104.5,104.78,104.4,104.69,21063.0,97.1277,97.3879,97.0347,97.3043,21063.0
2015-09-01 13:30:00,104.77,104.85,104.41,104.63,9516.0,97.3786,97.453,97.044,97.2485,9516.0
2015-09-01 14:00:00,104.5,104.81,104.4,104.75,18824.0,97.1277,97.4158,97.0347,97.36,18824.0
2015-09-01 14:30:00,104.79,105.1,104.74,104.97,17071.0,97.3972,97.6853,97.3507,97.5645,17071.0
2015-09-01 15:00:00,104.9,105.16,104.85,104.91,33331.0,97.4995,97.7411,97.453,97.5088,33331.0
2015-09-01 15:30:00,104.94,105.18,104.35,104.87,69275.0,97.5366,97.7597,96.9883,97.4716,69275.0
2015-09-02 09:30:00,105.76,106.92,105.6,105.78,9986.0,98.2988,99.377,98.1501,98.3174,9986.0
2015-09-02 10:00:00,105.6,105.9,104.67,104.7,49372.0,98.1501,98.4289,97.2857,97.3136,49372.0
2015-09-02 10:30:00,104.62,105.14,104.58,104.85,17777.0,97.2392,97.7225,97.202,97.453,17777.0
2015-09-02 11:00:00,105.15,105.19,104.82,105.09,7290.0,97.7318,97.769,97.4251,97.6761,7290.0
2015-09-02 11:30:00,105.1,105.1,104.17,104.45,8176.0,97.6853,97.6853,96.821,97.0812,8176.0
2015-09-02 12:00:00,104.52,104.53,104.19,104.48,11533.0,97.1463,97.1556,96.8395,97.1091,11533.0
2015-09-02 12:30:00,104.52,105.27,104.38,104.95,19297.0,97.1463,97.8434,97.0161,97.5459,19297.0
2015-09-02 13:00:00,104.94,105.25,104.8,105.19,9198.0,97.5366,97.8248,97.4065,97.769,9198.0
2015-09-02 13:30:00,105.08,105.09,104.38,104.44,12057.0,97.6668,97.6761,97.0161,97.0719,12057.0
2015-09-02 14:00:00,104.47,104.91,104.37,104.52,26955.0,97.0998,97.5088,97.0068,97.1463,26955.0
2015-09-02 14:30:00,104.45,104.58,104.21,104.36,22147.0,97.0812,97.202,96.8581,96.9976,22147.0
2015-09-02 15:00:00,104.36,104.65,104.14,104.34,37835.0,96.9976,97.2671,96.7931,96.979,37835.0
2015-09-02 15:30:00,104.4,104.82,104.26,104.8,113277.0,97.0347,97.4251,96.9046,97.4065,113277.0
2015-09-03 09:30:00,104.93,105.39,104.14,104.14,23591.0,97.5273,97.9549,96.7931,96.7931,23591.0
2015-09-03 10:00:00,104.37,105.25,104.24,104.72,24857.0,97.0068,97.8248,96.886,97.3322,24857.0
2015-09-03 10:30:00,104.72,105.25,104.69,105.19,19189.0,97.3322,97.8248,97.3043,97.769,19189.0
2015-09-03 11:00:00,105.22,105.22,104.73,104.8,21162.0,97.7969,97.7969,97.3415,97.4065,21162.0
2015-09-03 11:30:00,104.79,105.43,104.67,105.0,21732.0,97.3972,97.9921,97.2857,97.5924,21732.0
2015-09-03 12:00:00,105.03,105.03,104.5,104.57,13171.0,97.6203,97.6203,97.1277,97.1927,13171.0
2015-09-03 12:30:00,104.5,104.77,104.08,104.77,17838.0,97.1277,97.3786,96.7373,97.3786,17838.0
2015-09-03 13:00:00,104.76,104.93,104.48,104.49,18625.0,97.3693,97.5273,97.1091,97.1184,18625.0
2015-09-03 13:30:00,104.4,104.61,104.18,104.5,27741.0,97.0347,97.2299,96.8303,97.1277,27741.0
2015-09-03 14:00:00,104.45,104.89,104.45,104.85,11706.0,97.0812,97.4902,97.0812,97.453,11706.0
2015-09-03 14:30:00,104.82,105.09,104.78,105.03,21183.0,97.4251,97.6761,97.3879,97.6203,21183.0
2015-09-03 15:00:00,105.08,105.27,104.99,105.03,32706.0,97.6668,97.8434,97.5831,97.6203,32706.0
2015-09-03 15:30:00,105.06,105.58,104.88,105.31,38207.0,97.6482,98.1315,97.4809,97.8805,38207.0
2015-09-04 09:30:00,103.95,105.26,103.76,104.85,16400.0,96.6165,97.8341,96.4399,97.453,16400.0
2015-09-04 10:00:00,104.81,105.3,104.81,105.14,14894.0,97.4158,97.8712,97.4158,97.7225,14894.0
2015-09-04 10:30:00,105.28,105.95,105.28,105.75,10210.0,97.8527,98.4754,97.8527,98.2895,10210.0
2015-09-04 11:00:00,105.75,105.99,105.52,105.76,14085.0,98.2895,98.5126,98.0757,98.2988,14085.0
2015-09-04 11:30:00,105.93,106.22,105.67,105.91,9962.0,98.4568,98.7263,98.2151,98.4382,9962.0
2015-09-04 12:00:00,106.05,106.05,105.8,105.83,7969.0,98.5683,98.5683,98.336,98.3638,7969.0
2015-09-04 12:30:00,105.93,106.0,105.74,105.77,15100.0,98.4568,98.5219,98.2802,98.3081,15100.0
2015-09-04 13:00:00,105.68,105.84,105.61,105.78,7380.0,98.2244,98.3731,98.1594,98.3174,7380.0
2015-09-04 13:30:00,105.72,105.93,105.66,105.79,9694.0,98.2616,98.4568,98.2058,98.3267,9694.0
2015-09-04 14:00:00,105.69,105.73,105.43,105.53,10966.0,98.2337,98.2709,97.9921,98.085,10966.0
2015-09-04 14:30:00,105.49,105.59,105.32,105.39,19295.0,98.0478,98.1408,97.8898,97.9549,19295.0
2015-09-04 15:00:00,105.39,105.67,105.32,105.67,19708.0,97.9549,98.2151,97.8898,98.2151,19708.0
2015-09-04 15:30:00,105.73,106.09,105.46,105.48,58547.0,98.2709,98.6055,98.02,98.0385,58547.0
2015-09-08 09:30:00,107.38,107.7,106.57,107.69,28966.0,99.8045,100.1019,99.0516,100.0926,28966.0
2015-09-08 10:00:00,107.75,107.94,107.39,107.6,17327.0,100.1484,100.325,99.8138,100.009,17327.0
2015-09-08 10:30:00,107.64,107.64,106.95,107.15,11627.0,100.0462,100.0462,99.4048,99.5907,11627.0
2015-09-08 11:00:00,107.0,107.62,106.76,107.56,13027.0,99.4513,100.0276,99.2282,99.9718,13027.0
2015-09-08 11:30:00,107.55,108.11,107.54,107.94,13838.0,99.9625,100.483,99.9532,100.325,13838.0
2015-09-08 12:00:00,107.97,108.0,107.52,107.76,10239.0,100.3529,100.3808,99.9346,100.1577,10239.0
2015-09-08 12:30:00,107.72,108.11,107.55,107.97,15659.0,100.1205,100.483,99.9625,100.3529,15659.0
2015-09-08 13:00:00,107.94,108.5,107.92,108.05,14260.0,100.325,100.8455,100.3064,100.4272,14260.0
2015-09-08 13:30:00,108.06,108.61,108.06,108.37,9600.0,100.4365,100.9477,100.4365,100.7247,9600.0
2015-09-08 14:00:00,108.46,108.46,107.84,107.84,11131.0,100.8083,100.8083,100.232,100.232,11131.0
2015-09-08 14:30:00,107.86,108.09,107.85,108.09,7791.0,100.2506,100.4644,100.2413,100.4644,7791.0
2015-09-08 15:00:00,108.04,108.46,108.02,108.23,18086.0,100.4179,100.8083,100.3993,100.5945,18086.0
2015-09-08 15:30:00,108.34,109.91,107.72,108.38,213487.0,100.6968,102.156,100.1205,100.7339,213487.0
2015-09-09 09:30:00,112.0,114.9,108.69,109.27,128063.0,104.0986,106.794,101.0221,101.5612,128063.0
2015-09-09 10:00:00,109.49,109.49,107.46,108.65,80611.0,101.7656,101.7656,99.8789,100.9849,80611.0
2015-09-09 10:30:00,108.48,108.73,107.84,108.3,40389.0,100.8269,101.0593,100.232,100.6596,40389.0
2015-09-09 11:00:00,108.26,109.57,108.25,108.35,20610.0,100.6224,101.84,100.6131,100.7061,20610.0
2015-09-09 11:30:00,108.3,109.55,107.9,109.2,22893.0,100.6596,101.8214,100.2878,101.4961,22893.0
2015-09-09 12:00:00,109.2,110.06,108.64,109.94,25649.0,101.4961,102.2954,100.9756,102.1839,25649.0
2015-09-09 12:30:00,109.84,110.0,108.83,109.05,14739.0,102.0909,102.2397,101.1522,101.3567,14739.0
2015-09-09 13:00:00,109.04,109.99,108.85,109.52,19503.0,101.3474,102.2304,101.1708,101.7935,19503.0
2015-09-09 13:30:00,109.49,109.55,107.93,107.97,27357.0,101.7656,101.8214,100.3157,100.3529,27357.0
2015-09-09 14:00:00,107.99,109.62,107.9,109.5,34474.0,100.3715,101.8865,100.2878,101.7749,34474.0
2015-09-09 14:30:00,109.5,109.71,108.38,108.85,29743.0,101.7749,101.9701,100.7339,101.1708,29743.0
2015-09-09 15:00:00,109.02,109.66,108.8,109.04,46907.0,101.3288,101.9236,101.1243,101.3474,46907.0
2015-09-09 15:30:00,109.0,109.0,107.9,108.14,95584.0,101.3102,101.3102,100.2878,100.5109,95584.0
2015-09-10 09:30:00,108.23,110.1,108.15,109.65,33975.0,100.5945,102.3326,100.5202,101.9144,33975.0
2015-09-10 10:00:00,109.77,109.77,109.0,109.46,15688.0,102.0259,102.0259,101.3102,101.7378,15688.0
2015-09-10 10:30:00,109.26,110.81,109.26,110.7,29610.0,101.5519,102.9925,101.5519,102.8903,29610.0
2015-09-10 11:00:00,110.72,110.86,109.72,109.83,15093.0,102.9089,103.039,101.9794,102.0817,15093.0
2015-09-10 11:30:00,109.97,110.05,109.38,109.46,23972.0,102.2118,102.2861,101.6634,101.7378,23972.0
2015-09-10 12:00:00,109.36,109.97,109.27,109.52,11654.0,101.6448,102.2118,101.5612,101.7935,11654.0
2015-09-10 12:30:00,109.6,109.71,109.09,109.09,11237.0,101.8679,101.9701,101.3939,101.3939,11237.0
2015-09-10 13:00:00,109.03,109.28,109.02,109.26,9257.0,101.3381,101.5705,101.3288,101.5519,9257.0
2015-09-10 13:30:00,109.27,109.66,108.97,109.26,64277.0,101.5612,101.9236,101.2823,101.5519,64277.0
2015-09-10 14:00:00,109.31,109.38,108.75,108.97,32835.0,101.5983,101.6634,101.0778,101.2823,32835.0
2015-09-10 14:30:00,108.98,109.1,108.59,108.6,18470.0,101.2916,101.4032,100.9291,100.9384,18470.0
2015-09-10 15:00:00,108.59,108.63,108.15,108.22,28631.0,100.9291,100.9663,100.5202,100.5852,28631.0
2015-09-10 15:30:00,108.25,108.45,107.6,108.42,57428.0,100.6131,100.799,100.009,100.7711,57428.0
2015-09-11 09:30:00,109.44,110.49,107.92,107.92,54769.0,101.7192,102.6951,100.3064,100.3064,54769.0
2015-09-11 10:00:00,108.07,109.29,107.97,108.85,37293.0,100.4458,101.5798,100.3529,101.1708,37293.0
2015-09-11 10:30:00,108.73,109.12,108.52,108.74,18933.0,101.0593,101.4217,100.8641,101.0686,18933.0
2015-09-11 11:00:00,108.81,109.53,108.74,109.43,15669.0,101.1336,101.8028,101.0686,101.7099,15669.0
2015-09-11 11:30:00,109.53,109.89,109.37,109.37,10147.0,101.8028,102.1374,101.6541,101.6541,10147.0
2015-09-11 12:00:00,109.41,109.67,109.15,109.22,20615.0,101.6913,101.9329,101.4496,101.5147,20615.0
2015-09-11 12:30:00,109.39,110.22,109.39,109.87,6704.0,101.6727,102.4441,101.6727,102.1188,6704.0
2015-09-11 13:00:00,109.71,109.94,109.51,109.7,26657.0,101.9701,102.1839,101.7842,101.9608,26657.0
2015-09-11 13:30:00,109.76,110.0,109.49,109.7,33383.0,102.0166,102.2397,101.7656,101.9608,33383.0
2015-09-11 14:00:00,109.76,109.9,109.51,109.73,12041.0,102.0166,102.1467,101.7842,101.9887,12041.0
2015-09-11 14:30:00,109.8,109.96,109.61,109.73,8127.0,102.0538,102.2025,101.8772,101.9887,8127.0
2015-09-11 15:00:00,109.73,109.96,109.7,109.87,13883.0,101.9887,102.2025,101.9608,102.1188,13883.0
2015-09-11 15:30:00,109.94,110.5,109.82,110.21,56561.0,102.1839,102.7044,102.0724,102.4348,56561.0
2015-09-14 09:30:00,110.19,110.5,109.32,109.5,8594.0,102.4163,102.7044,101.6076,101.7749,8594.0
2015-09-14 10:00:00,109.84,110.45,109.83,110.0,8415.0,102.0909,102.6579,102.0817,102.2397,8415.0
2015-09-14 10:30:00,110.19,110.19,109.02,109.17,14285.0,102.4163,102.4163,101.3288,101.4682,14285.0
2015-09-14 11:00:00,109.2,109.24,108.88,108.95,7466.0,101.4961,101.5333,101.1987,101.2637,7466.0
2015-09-14 11:30:00,108.82,109.35,108.72,109.06,16566.0,101.1429,101.6355,101.05,101.366,16566.0
2015-09-14 12:00:00,109.02,109.37,109.02,109.12,4548.0,101.3288,101.6541,101.3288,101.4217,4548.0
2015-09-14 12:30:00,109.1,109.39,108.97,109.2,3946.0,101.4032,101.6727,101.2823,101.4961,3946.0
2015-09-14 13:00:00,109.23,109.29,108.95,109.04,3944.0,101.524,101.5798,101.2637,101.3474,3944.0
2015-09-14 13:30:00,109.23,109.59,109.06,109.59,15673.0,101.524,101.8586,101.366,101.8586,15673.0
2015-09-14 14:00:00,109.41,109.64,109.39,109.62,11475.0,101.6913,101.9051,101.6727,101.8865,11475.0
2015-09-14 14:30:00,109.59,109.73,109.44,109.67,9046.0,101.8586,101.9887,101.7192,101.9329,9046.0
2015-09-14 15:00:00,109.48,109.63,109.36,109.36,6337.0,101.7563,101.8958,101.6448,101.6448,6337.0
2015-09-14 15:30:00,109.38,109.39,109.02,109.07,43553.0,101.6634,101.6727,101.3288,101.3753,43553.0
2015-09-15 09:30:00,109.28,110.17,109.03,110.17,13695.0,101.5705,102.3977,101.3381,102.3977,13695.0
2015-09-15 10:00:00,110.2,110.43,109.69,109.93,25022.0,102.4256,102.6393,101.9515,102.1746,25022.0
2015-09-15 10:30:00,110.06,110.79,109.98,110.6,14376.0,102.2954,102.9739,102.2211,102.7973,14376.0
2015-09-15 11:00:00,110.68,110.98,110.61,110.89,12824.0,102.8717,103.1505,102.8066,103.0669,12824.0
2015-09-15 11:30:00,110.9,111.17,110.47,110.64,21331.0,103.0762,103.3271,102.6765,102.8345,21331.0
2015-09-15 12:00:00,110.63,110.65,110.01,110.17,7499.0,102.8252,102.8438,102.249,102.3977,7499.0
2015-09-15 12:30:00,110.2,110.44,110.1,110.18,11117.0,102.4256,102.6486,102.3326,102.407,11117.0
2015-09-15 13:00:00,110.16,110.22,109.92,110.02,16359.0,102.3884,102.4441,102.1653,102.2583,16359.0
2015-09-15 13:30:00,110.09,110.22,109.82,109.99,12111.0,102.3233,102.4441,102.0724,102.2304,12111.0
2015-09-15 14:00:00,110.02,110.23,109.94,110.04,9934.0,102.2583,102.4534,102.1839,102.2768,9934.0
2015-09-15 14:30:00,110.1,110.3,110.06,110.25,14314.0,102.3326,102.5185,102.2954,102.472,14314.0
2015-09-15 15:00:00,110.23,110.31,110.05,110.06,22416.0,102.4534,102.5278,102.2861,102.2954,22416.0
2015-09-15 15:30:00,110.1,110.42,109.96,110.31,49217.0,102.3326,102.63,102.2025,102.5278,49217.0
2015-09-16 09:30:00,110.73,110.99,110.32,110.84,11705.0,102.9182,103.1598,102.5371,103.0204,11705.0
2015-09-16 10:00:00,110.84,111.12,110.76,110.85,7443.0,103.0204,103.2806,102.946,103.0297,7443.0
2015-09-16 10:30:00,110.93,111.68,110.92,111.04,21775.0,103.1041,103.8011,103.0948,103.2063,21775.0
2015-09-16 11:00:00,111.04,111.76,110.97,111.64,15395.0,103.2063,103.8755,103.1412,103.764,15395.0
2015-09-16 11:30:00,111.62,111.62,111.27,111.54,12819.0,103.7454,103.7454,103.4201,103.671,12819.0
2015-09-16 12:00:00,111.5,111.62,111.32,111.39,8719.0,103.6338,103.7454,103.4665,103.5316,8719.0
2015-09-16 12:30:00,111.4,111.44,111.23,111.44,4200.0,103.5409,103.5781,103.3829,103.5781,4200.0
2015-09-16 13:00:00,111.5,111.51,111.26,111.42,7780.0,103.6338,103.6431,103.4108,103.5595,7780.0
2015-09-16 13:30:00,111.29,111.55,111.25,111.47,5429.0,103.4387,103.6803,103.4015,103.606,5429.0
2015-09-16 14:00:00,111.31,111.45,111.2,111.28,8079.0,103.4572,103.5874,103.355,103.4294,8079.0
2015-09-16 14:30:00,111.19,111.58,111.19,111.57,8415.0,103.3457,103.7082,103.3457,103.6989,8415.0
2015-09-16 15:00:00,111.5,111.57,111.34,111.42,16302.0,103.6338,103.6989,103.4851,103.5595,16302.0
2015-09-16 15:30:00,111.5,111.68,111.38,111.48,30179.0,103.6338,103.8011,103.5223,103.6152,30179.0
2015-09-17 09:30:00,111.47,111.51,110.94,111.35,7221.0,103.606,103.6431,103.1133,103.4944,7221.0
2015-09-17 10:00:00,111.22,111.6,110.9,111.14,9932.0,103.3736,103.7268,103.0762,103.2992,9932.0
2015-09-17 10:30:00,111.12,111.54,111.01,111.32,6924.0,103.2806,103.671,103.1784,103.4665,6924.0
2015-09-17 11:00:00,111.27,111.56,111.27,111.51,3200.0,103.4201,103.6896,103.4201,103.6431,3200.0
2015-09-17 11:30:00,111.51,111.57,111.38,111.46,12009.0,103.6431,103.6989,103.5223,103.5967,12009.0
2015-09-17 12:00:00,111.4,111.74,111.4,111.71,9633.0,103.5409,103.8569,103.5409,103.829,9633.0
2015-09-17 12:30:00,111.77,112.41,111.77,112.36,9926.0,103.8848,104.4796,103.8848,104.4332,9926.0
2015-09-17 13:00:00,112.4,112.85,112.34,112.64,7002.0,104.4703,104.8886,104.4146,104.6934,7002.0
2015-09-17 13:30:00,112.64,112.8,111.85,111.98,10059.0,104.6934,104.8421,103.9591,104.08,10059.0
2015-09-17 14:00:00,111.98,112.57,111.25,112.15,10521.0,104.08,104.6284,103.4015,104.238,10521.0
2015-09-17 14:30:00,112.23,113.19,112.23,112.96,12391.0,104.3123,105.2046,104.3123,104.9908,12391.0
2015-09-17 15:00:00,113.0,113.0,111.75,112.15,17180.0,105.028,105.028,103.8662,104.238,17180.0
2015-09-17 15:30:00,112.19,112.55,112.1,112.2,29919.0,104.2752,104.6098,104.1915,104.2845,29919.0
2015-09-18 09:30:00,110.89,111.96,110.63,111.45,53449.0,103.0669,104.0614,102.8252,103.5874,53449.0
2015-09-18 10:00:00,111.37,111.7,110.98,111.7,12693.0,103.513,103.8197,103.1505,103.8197,12693.0
2015-09-18 10:30:00,111.9,111.9,111.2,111.36,10787.0,104.0056,104.0056,103.355,103.5037,10787.0
2015-09-18 11:00:00,111.3,112.03,111.3,112.03,6185.0,103.4479,104.1264,103.4479,104.1264,6185.0
2015-09-18 11:30:00,111.62,111.8,111.48,111.59,6300.0,103.7454,103.9127,103.6152,103.7175,6300.0
2015-09-18 12:00:00,111.6,111.72,111.24,111.33,5000.0,103.7268,103.8383,103.3922,103.4758,5000.0
2015-09-18 12:30:00,111.27,111.35,111.01,111.09,3615.0,103.4201,103.4944,103.1784,103.2528,3615.0
2015-09-18 13:00:00,111.15,111.31,110.57,110.87,20514.0,103.3085,103.4572,102.7694,103.0483,20514.0
2015-09-18 13:30:00,110.93,111.0,110.51,110.58,5701.0,103.1041,103.1691,102.7137,102.7787,5701.0
2015-09-18 14:00:00,110.51,110.89,110.41,110.89,5900.0,102.7137,103.0669,102.6207,103.0669,5900.0
2015-09-18 14:30:00,110.77,110.9,110.43,110.7,20778.0,102.9553,103.0762,102.6393,102.8903,20778.0
2015-09-18 15:00:00,110.6,110.74,110.43,110.55,12341.0,102.7973,102.9275,102.6393,102.7509,12341.0
2015-09-18 15:30:00,110.61,110.74,110.06,110.53,49420.0,102.8066,102.9275,102.2954,102.7323,49420.0
2015-09-21 09:30:00,111.45,111.89,110.7,111.02,19155.0,103.5874,103.9963,102.8903,103.1877,19155.0
2015-09-21 10:00:00,111.01,111.44,110.92,110.93,7704.0,103.1784,103.5781,103.0948,103.1041,7704.0
2015-09-21 10:30:00,111.05,111.39,110.75,111.01,33325.0,103.2156,103.5316,102.9367,103.1784,33325.0
2015-09-21 11:00:00,111.02,111.07,110.66,110.82,11861.0,103.1877,103.2342,102.8531,103.0018,11861.0
2015-09-21 11:30:00,111.03,111.03,110.25,110.25,9036.0,103.197,103.197,102.472,102.472,9036.0
2015-09-21 12:00:00,110.23,110.32,109.76,109.79,16526.0,102.4534,102.5371,102.0166,102.0445,16526.0
2015-09-21 12:30:00,109.72,110.04,109.56,109.97,19725.0,101.9794,102.2768,101.8307,102.2118,19725.0
2015-09-21 13:00:00,110.07,110.59,109.99,110.36,28170.0,102.3047,102.788,102.2304,102.5743,28170.0
2015-09-21 13:30:00,110.51,110.62,110.23,110.23,14773.0,102.7137,102.8159,102.4534,102.4534,14773.0
2015-09-21 14:00:00,110.22,110.69,110.22,110.48,8330.0,102.4441,102.881,102.4441,102.6858,8330.0
2015-09-21 14:30:00,110.53,110.72,110.35,110.69,14645.0,102.7323,102.9089,102.565,102.881,14645.0
2015-09-21 15:00:00,110.64,110.88,110.55,110.62,14000.0,102.8345,103.0576,102.7509,102.8159,14000.0
2015-09-21 15:30:00,110.63,110.88,110.31,110.85,31198.0,102.8252,103.0576,102.5278,103.0297,31198.0
2015-09-22 09:30:00,109.81,109.94,109.21,109.8,12893.0,102.0631,102.1839,101.5054,102.0538,12893.0
2015-09-22 10:00:00,109.48,109.73,108.9,109.22,14511.0,101.7563,101.9887,101.2173,101.5147,14511.0
2015-09-22 10:30:00,109.15,109.23,108.29,108.76,12648.0,101.4496,101.524,100.6503,101.0871,12648.0
2015-09-22 11:00:00,108.75,108.79,108.01,108.31,13145.0,101.0778,101.115,100.3901,100.6689,13145.0
2015-09-22 11:30:00,108.26,109.07,108.26,109.06,8762.0,100.6224,101.3753,100.6224,101.366,8762.0
2015-09-22 12:00:00,109.06,109.4,108.81,108.81,10893.0,101.366,101.682,101.1336,101.1336,10893.0
2015-09-22 12:30:00,108.94,109.56,108.93,109.02,6900.0,101.2544,101.8307,101.2451,101.3288,6900.0
2015-09-22 13:00:00,108.95,109.06,108.53,108.53,6595.0,101.2637,101.366,100.8734,100.8734,6595.0
2015-09-22 13:30:00,108.75,108.9,108.54,108.54,5625.0,101.0778,101.2173,100.8827,100.8827,5625.0
2015-09-22 14:00:00,108.49,108.81,108.34,108.73,12846.0,100.8362,101.1336,100.6968,101.0593,12846.0
2015-09-22 14:30:00,108.69,108.94,108.54,108.74,17373.0,101.0221,101.2544,100.8827,101.0686,17373.0
2015-09-22 15:00:00,108.75,109.0,108.67,108.78,14924.0,101.0778,101.3102,101.0035,101.1057,14924.0
2015-09-22 15:30:00,108.78,109.27,108.77,109.06,28275.0,101.1057,101.5612,101.0964,101.366,28275.0
2015-09-23 09:30:00,109.34,109.43,108.72,108.73,8347.0,101.6262,101.7099,101.05,101.0593,8347.0
2015-09-23 10:00:00,108.87,109.05,108.26,108.26,12670.0,101.1894,101.3567,100.6224,100.6224,12670.0
2015-09-23 10:30:00,108.26,108.5,107.84,107.87,22295.0,100.6224,100.8455,100.232,100.2599,22295.0
2015-09-23 11:00:00,107.84,107.94,106.64,106.76,40603.0,100.232,100.325,99.1167,99.2282,40603.0
2015-09-23 11:30:00,106.76,107.42,106.69,107.18,30799.0,99.2282,99.8417,99.1632,99.6186,30799.0
2015-09-23 12:00:00,107.22,107.68,107.16,107.55,11455.0,99.6558,100.0833,99.6,99.9625,11455.0
2015-09-23 12:30:00,107.47,107.65,107.33,107.61,18344.0,99.8881,100.0555,99.758,100.0183,18344.0
2015-09-23 13:00:00,107.69,108.41,107.47,107.47,16986.0,100.0926,100.7618,99.8881,99.8881,16986.0
2015-09-23 13:30:00,107.43,107.53,106.85,107.23,34244.0,99.851,99.9439,99.3119,99.6651,34244.0
2015-09-23 14:00:00,107.36,108.57,107.36,108.36,9304.0,99.7859,100.9105,99.7859,100.7154,9304.0
2015-09-23 14:30:00,108.35,108.4,107.4,107.68,22205.0,100.7061,100.7525,99.8231,100.0833,22205.0
2015-09-23 15:00:00,107.69,107.76,107.29,107.42,26129.0,100.0926,100.1577,99.7208,99.8417,26129.0
2015-09-23 15:30:00,107.44,108.31,107.29,107.87,41833.0,99.8603,100.6689,99.7208,100.2599,41833.0
2015-09-24 09:30:00,107.33,107.74,106.75,107.51,17784.0,99.758,100.1391,99.2189,99.9253,17784.0
2015-09-24 10:00:00,107.55,107.55,106.3,106.4,32452.0,99.9625,99.9625,98.8007,98.8936,32452.0
2015-09-24 10:30:00,106.4,107.23,105.92,106.96,20772.0,98.8936,99.6651,98.4475,99.4141,20772.0
2015-09-24 11:00:00,106.96,107.09,106.72,106.77,22119.0,99.4141,99.535,99.1911,99.2375,22119.0
2015-09-24 11:30:00,106.72,106.93,106.44,106.66,12545.0,99.1911,99.3862,98.9308,99.1353,12545.0
2015-09-24 12:00:00,106.7,107.08,106.64,106.82,6152.0,99.1725,99.5257,99.1167,99.284,6152.0
2015-09-24 12:30:00,106.72,106.99,106.38,106.55,15378.0,99.1911,99.442,98.875,99.0331,15378.0
2015-09-24 13:00:00,106.5,106.56,105.97,106.0,20794.0,98.9866,99.0423,98.494,98.5219,20794.0
2015-09-24 13:30:00,105.99,106.65,105.94,106.49,10595.0,98.5126,99.126,98.4661,98.9773,10595.0
2015-09-24 14:00:00,106.39,106.76,106.27,106.3,16078.0,98.8843,99.2282,98.7728,98.8007,16078.0
2015-09-24 14:30:00,106.42,107.15,106.3,106.72,19549.0,98.9122,99.5907,98.8007,99.1911,19549.0
2015-09-24 15:00:00,106.78,107.18,106.39,106.45,20282.0,99.2468,99.6186,98.8843,98.9401,20282.0
2015-09-24 15:30:00,106.43,106.89,106.24,106.71,36645.0,98.9215,99.3491,98.7449,99.1818,36645.0
2015-09-25 09:30:00,107.37,107.52,106.44,106.71,15906.0,99.7952,99.9346,98.9308,99.1818,15906.0
2015-09-25 10:00:00,106.93,107.61,106.79,107.61,7821.0,99.3862,100.0183,99.2561,100.0183,7821.0
2015-09-25 10:30:00,107.53,108.27,107.34,108.25,9265.0,99.9439,100.6317,99.7673,100.6131,9265.0
2015-09-25 11:00:00,108.25,108.49,108.03,108.2,13787.0,100.6131,100.8362,100.4086,100.5666,13787.0
2015-09-25 11:30:00,108.12,108.15,107.37,107.7,15490.0,100.4923,100.5202,99.7952,100.1019,15490.0
2015-09-25 12:00:00,107.85,107.86,107.13,107.14,6285.0,100.2413,100.2506,99.5721,99.5814,6285.0
2015-09-25 12:30:00,107.19,107.99,106.99,107.76,11450.0,99.6279,100.3715,99.442,100.1577,11450.0
2015-09-25 13:00:00,107.81,108.01,107.18,107.24,10839.0,100.2042,100.3901,99.6186,99.6744,10839.0
2015-09-25 13:30:00,107.53,108.12,107.42,108.09,10243.0,99.9439,100.4923,99.8417,100.4644,10243.0
2015-09-25 14:00:00,107.93,107.94,106.52,106.59,14033.0,100.3157,100.325,99.0052,99.0702,14033.0
2015-09-25 14:30:00,106.57,106.83,105.98,106.46,16571.0,99.0516,99.2933,98.5033,98.9494,16571.0
2015-09-25 15:00:00,106.56,106.79,105.96,106.59,35798.0,99.0423,99.2561,98.4847,99.0702,35798.0
2015-09-25 15:30:00,106.5,106.82,106.34,106.42,53532.0,98.9866,99.284,98.8379,98.9122,53532.0
2015-09-28 09:30:00,106.2,106.69,104.51,104.77,27062.0,98.7077,99.1632,97.137,97.3786,27062.0
2015-09-28 10:00:00,104.63,105.28,104.08,104.73,17338.0,97.2485,97.8527,96.7373,97.3415,17338.0
2015-09-28 10:30:00,104.74,105.06,104.13,104.98,34878.0,97.3507,97.6482,96.7838,97.5738,34878.0
2015-09-28 11:00:00,105.07,105.5,104.6,104.6,13669.0,97.6575,98.0571,97.2206,97.2206,13669.0
2015-09-28 11:30:00,104.58,105.38,104.36,104.87,9147.0,97.202,97.9456,96.9976,97.4716,9147.0
2015-09-28 12:00:00,104.76,105.46,104.56,105.46,12535.0,97.3693,98.02,97.1834,98.02,12535.0
2015-09-28 12:30:00,105.34,105.41,104.19,104.46,10333.0,97.9084,97.9735,96.8395,97.0905,10333.0
2015-09-28 13:00:00,104.51,104.67,104.04,104.2,34227.0,97.137,97.2857,96.7001,96.8488,34227.0
2015-09-28 13:30:00,104.18,104.21,103.63,103.63,18002.0,96.8303,96.8581,96.3191,96.3191,18002.0
2015-09-28 14:00:00,103.59,103.62,102.9,103.4,24464.0,96.2819,96.3098,95.6406,96.1053,24464.0
2015-09-28 14:30:00,103.28,103.92,103.21,103.76,36229.0,95.9937,96.5886,95.9287,96.4399,36229.0
2015-09-28 15:00:00,103.76,103.83,103.43,103.63,16013.0,96.4399,96.5049,96.1332,96.3191,16013.0
2015-09-28 15:30:00,103.56,104.3,103.56,104.1,41062.0,96.254,96.9418,96.254,96.7559,41062.0
2015-09-29 09:30:00,103.87,105.05,103.68,104.96,33368.0,96.5421,97.6389,96.3655,97.5552,33368.0
2015-09-29 10:00:00,105.25,105.25,104.03,104.63,10400.0,97.8248,97.8248,96.6908,97.2485,10400.0
2015-09-29 10:30:00,104.62,104.73,103.94,104.32,9541.0,97.2392,97.3415,96.6072,96.9604,9541.0
2015-09-29 11:00:00,104.48,104.49,103.47,103.9,14597.0,97.1091,97.1184,96.1703,96.57,14597.0
2015-09-29 11:30:00,103.83,104.4,103.64,104.16,14085.0,96.5049,97.0347,96.3283,96.8117,14085.0
2015-09-29 12:00:00,104.0,104.07,103.89,104.06,8790.0,96.663,96.728,96.5607,96.7187,8790.0
2015-09-29 12:30:00,104.04,104.16,103.68,103.8,8703.0,96.7001,96.8117,96.3655,96.4771,8703.0
2015-09-29 13:00:00,103.75,104.01,103.64,103.95,23475.0,96.4306,96.6722,96.3283,96.6165,23475.0
2015-09-29 13:30:00,103.84,104.14,103.8,103.93,9885.0,96.5142,96.7931,96.4771,96.5979,9885.0
2015-09-29 14:00:00,103.88,103.88,103.5,103.77,8110.0,96.5514,96.5514,96.1982,96.4492,8110.0
2015-09-29 14:30:00,103.79,103.79,102.96,103.07,15432.0,96.4678,96.4678,95.6963,95.7986,15432.0
2015-09-29 15:00:00,103.05,103.27,102.59,102.77,41139.0,95.78,95.9845,95.3524,95.5197,41139.0
2015-09-29 15:30:00,102.87,103.28,102.68,102.97,71621.0,95.6127,95.9937,95.4361,95.7056,71621.0
2015-09-30 09:30:00,104.06,104.97,103.03,103.03,14768.0,96.7187,97.5645,95.7614,95.7614,14768.0
2015-09-30 10:00:00,103.04,103.66,102.7,102.73,22665.0,95.7707,96.3469,95.4547,95.4825,22665.0
2015-09-30 10:30:00,102.73,103.17,102.6,102.71,14350.0,95.4825,95.8915,95.3617,95.464,14350.0
2015-09-30 11:00:00,102.62,103.74,102.58,103.64,7000.0,95.3803,96.4213,95.3431,96.3283,7000.0
2015-09-30 11:30:00,103.67,103.79,103.18,103.19,8287.0,96.3562,96.4678,95.9008,95.9101,8287.0
2015-09-30 12:00:00,103.35,103.37,102.81,102.91,14427.0,96.0588,96.0774,95.5569,95.6499,14427.0
2015-09-30 12:30:00,103.05,103.48,102.83,103.48,14950.0,95.78,96.1796,95.5755,96.1796,14950.0
2015-09-30 13:00:00,103.41,103.66,103.28,103.28,22096.0,96.1146,96.3469,95.9937,95.9937,22096.0
2015-09-30 13:30:00,103.29,103.48,103.0,103.06,39546.0,96.003,96.1796,95.7335,95.7893,39546.0
2015-09-30 14:00:00,103.08,103.14,102.73,102.91,35463.0,95.8079,95.8636,95.4825,95.6499,35463.0
2015-09-30 14:30:00,102.84,103.52,102.79,103.52,20062.0,95.5848,96.2168,95.5383,96.2168,20062.0
2015-09-30 15:00:00,103.52,103.54,102.85,103.04,36488.0,96.2168,96.2354,95.5941,95.7707,36488.0
2015-09-30 15:30:00,103.01,103.25,102.87,102.88,62224.0,95.7428,95.9659,95.6127,95.622,62224.0
2015-10-01 09:30:00,103.31,103.49,101.59,101.82,39217.0,96.0216,96.1889,94.423,94.6367,39217.0
2015-10-01 10:00:00,101.68,102.66,101.36,102.47,21293.0,94.5066,95.4175,94.2092,95.2409,21293.0
2015-10-01 10:30:00,102.54,102.62,101.88,102.01,23690.0,95.306,95.3803,94.6925,94.8133,23690.0
2015-10-01 11:00:00,101.92,102.31,101.75,101.76,27897.0,94.7297,95.0922,94.5717,94.581,27897.0
2015-10-01 11:30:00,101.78,102.21,101.58,102.21,16711.0,94.5996,94.9992,94.4137,94.9992,16711.0
2015-10-01 12:00:00,102.33,102.34,101.77,102.3,11588.0,95.1108,95.1201,94.5903,95.0829,11588.0
2015-10-01 12:30:00,102.34,102.52,102.1,102.25,21014.0,95.1201,95.2874,94.897,95.0364,21014.0
2015-10-01 13:00:00,102.23,103.02,101.99,102.47,14109.0,95.0178,95.7521,94.7948,95.2409,14109.0
2015-10-01 13:30:00,102.56,103.02,102.56,103.02,6674.0,95.3245,95.7521,95.3245,95.7521,6674.0
2015-10-01 14:00:00,102.94,103.14,102.61,102.79,25808.0,95.6777,95.8636,95.371,95.5383,25808.0
2015-10-01 14:30:00,102.9,103.32,102.79,103.31,10505.0,95.6406,96.0309,95.5383,96.0216,10505.0
2015-10-01 15:00:00,103.39,103.56,102.98,103.17,25538.0,96.096,96.254,95.7149,95.8915,25538.0
2015-10-01 15:30:00,103.15,103.82,102.99,103.39,61267.0,95.8729,96.4957,95.7242,96.096,61267.0
2015-10-02 09:30:00,102.86,102.98,101.54,102.75,19813.0,95.6034,95.7149,94.3765,95.5011,19813.0
2015-10-02 10:00:00,102.53,103.04,102.14,102.23,16371.0,95.2967,95.7707,94.9342,95.0178,16371.0
2015-10-02 10:30:00,102.1,102.6,102.09,102.59,10792.0,94.897,95.3617,94.8877,95.3524,10792.0
2015-10-02 11:00:00,102.62,102.92,102.34,102.7,16509.0,95.3803,95.6591,95.1201,95.4547,16509.0
2015-10-02 11:30:00,102.73,102.83,102.39,102.58,8798.0,95.4825,95.5755,95.1665,95.3431,8798.0
2015-10-02 12:00:00,102.56,103.13,102.44,102.57,4435.0,95.3245,95.8543,95.213,95.3338,4435.0
2015-10-02 12:30:00,102.82,103.31,102.82,103.29,13681.0,95.5662,96.0216,95.5662,96.003,13681.0
2015-10-02 13:00:00,103.26,103.49,102.62,102.84,15827.0,95.9752,96.1889,95.3803,95.5848,15827.0
2015-10-02 13:30:00,102.88,103.11,102.69,102.91,9881.0,95.622,95.8357,95.4454,95.6499,9881.0
2015-10-02 14:00:00,102.91,103.62,102.91,103.62,7152.0,95.6499,96.3098,95.6499,96.3098,7152.0
2015-10-02 14:30:00,103.72,103.72,103.11,103.31,5892.0,96.4027,96.4027,95.8357,96.0216,5892.0
2015-10-02 15:00:00,103.36,103.67,103.36,103.55,14669.0,96.0681,96.3562,96.0681,96.2447,14669.0
2015-10-02 15:30:00,103.57,104.15,103.39,104.14,33229.0,96.2633,96.8024,96.096,96.7931,33229.0
2015-10-05 09:30:00,104.46,104.75,103.57,103.86,18719.0,97.0905,97.36,96.2633,96.5328,18719.0
2015-10-05 10:00:00,104.02,104.03,103.18,103.82,16158.0,96.6815,96.6908,95.9008,96.4957,16158.0
2015-10-05 10:30:00,103.68,104.02,103.58,104.02,23175.0,96.3655,96.6815,96.2726,96.6815,23175.0
2015-10-05 11:00:00,104.02,104.26,103.7,103.94,12861.0,96.6815,96.9046,96.3841,96.6072,12861.0
2015-10-05 11:30:00,103.91,104.19,103.8,104.1,14787.0,96.5793,96.8395,96.4771,96.7559,14787.0
2015-10-05 12:00:00,104.1,104.13,103.83,103.99,10975.0,96.7559,96.7838,96.5049,96.6537,10975.0
2015-10-05 12:30:00,103.98,104.08,103.8,104.05,8318.0,96.6444,96.7373,96.4771,96.7094,8318.0
2015-10-05 13:00:00,104.2,104.32,103.85,103.88,7486.0,96.8488,96.9604,96.5235,96.5514,7486.0
2015-10-05 13:30:00,103.87,103.87,103.2,103.2,15553.0,96.5421,96.5421,95.9194,95.9194,15553.0
2015-10-05 14:00:00,103.27,103.36,102.99,103.05,43676.0,95.9845,96.0681,95.7242,95.78,43676.0
2015-10-05 14:30:00,102.98,103.73,102.95,103.73,21846.0,95.7149,96.412,95.687,96.412,21846.0
2015-10-05 15:00:00,103.73,104.07,103.66,104.03,20650.0,96.412,96.728,96.3469,96.6908,20650.0
2015-10-05 15:30:00,104.05,104.43,103.97,104.17,45418.0,96.7094,97.0626,96.6351,96.821,45418.0
2015-10-06 09:30:00,104.16,104.36,103.55,104.22,9060.0,96.8117,96.9976,96.2447,96.8674,9060.0
2015-10-06 10:00:00,104.11,104.62,104.0,104.08,50218.0,96.7652,97.2392,96.663,96.7373,50218.0
2015-10-06 10:30:00,104.17,104.24,103.8,104.01,24965.0,96.821,96.886,96.4771,96.6722,24965.0
2015-10-06 11:00:00,103.99,104.1,103.59,103.59,10018.0,96.6537,96.7559,96.2819,96.2819,10018.0
2015-10-06 11:30:00,103.58,103.58,102.76,102.9,11927.0,96.2726,96.2726,95.5104,95.6406,11927.0
2015-10-06 12:00:00,102.88,102.88,101.94,102.05,13640.0,95.622,95.622,94.7483,94.8505,13640.0
2015-10-06 12:30:00,101.93,102.5,101.92,102.26,8102.0,94.739,95.2688,94.7297,95.0457,8102.0
2015-10-06 13:00:00,102.19,102.63,102.17,102.28,9816.0,94.9806,95.3896,94.9621,95.0643,9816.0
2015-10-06 13:30:00,102.31,102.52,101.96,102.52,11707.0,95.0922,95.2874,94.7669,95.2874,11707.0
2015-10-06 14:00:00,102.46,103.22,102.45,103.0,12032.0,95.2316,95.938,95.2223,95.7335,12032.0
2015-10-06 14:30:00,103.13,103.43,102.9,102.93,10755.0,95.8543,96.1332,95.6406,95.6684,10755.0
2015-10-06 15:00:00,102.92,103.48,102.82,103.42,15830.0,95.6591,96.1796,95.5662,96.1239,15830.0
2015-10-06 15:30:00,103.46,103.51,102.87,103.1,51970.0,96.161,96.2075,95.6127,95.8264,51970.0
2015-10-07 09:30:00,103.53,105.88,103.02,105.56,39661.0,96.2261,98.4103,95.7521,98.1129,39661.0
2015-10-07 10:00:00,105.7,105.75,104.9,105.06,16170.0,98.243,98.2895,97.4995,97.6482,16170.0
2015-10-07 10:30:00,105.17,105.31,104.03,104.19,19382.0,97.7504,97.8805,96.6908,96.8395,19382.0
2015-10-07 11:00:00,104.07,104.62,104.04,104.6,16711.0,96.728,97.2392,96.7001,97.2206,16711.0
2015-10-07 11:30:00,104.59,104.71,104.13,104.13,17170.0,97.2113,97.3229,96.7838,96.7838,17170.0
2015-10-07 12:00:00,104.14,104.43,104.0,104.33,11949.0,96.7931,97.0626,96.663,96.9697,11949.0
2015-10-07 12:30:00,104.3,104.58,104.19,104.21,10900.0,96.9418,97.202,96.8395,96.8581,10900.0
2015-10-07 13:00:00,104.21,104.27,104.01,104.06,23971.0,96.8581,96.9139,96.6722,96.7187,23971.0
2015-10-07 13:30:00,104.08,104.62,103.89,104.51,48703.0,96.7373,97.2392,96.5607,97.137,48703.0
2015-10-07 14:00:00,104.51,104.68,104.17,104.5,16056.0,97.137,97.295,96.821,97.1277,16056.0
2015-10-07 14:30:00,104.51,104.62,104.2,104.36,12053.0,97.137,97.2392,96.8488,96.9976,12053.0
2015-10-07 15:00:00,104.41,104.61,104.28,104.58,29781.0,97.044,97.2299,96.9232,97.202,29781.0
2015-10-07 15:30:00,104.53,105.16,104.45,105.04,79174.0,97.1556,97.7411,97.0812,97.6296,79174.0
2015-10-08 09:30:00,105.78,106.99,105.37,106.64,20750.0,98.3174,99.442,97.9363,99.1167,20750.0
2015-10-08 10:00:00,106.61,106.92,106.44,106.71,9188.0,99.0888,99.377,98.9308,99.1818,9188.0
2015-10-08 10:30:00,106.79,106.89,106.23,106.64,17543.0,99.2561,99.3491,98.7356,99.1167,17543.0
2015-10-08 11:00:00,106.46,106.7,106.13,106.62,6050.0,98.9494,99.1725,98.6427,99.0981,6050.0
2015-10-08 11:30:00,106.68,106.93,106.61,106.78,12400.0,99.1539,99.3862,99.0888,99.2468,12400.0
2015-10-08 12:00:00,106.59,106.76,106.32,106.32,5123.0,99.0702,99.2282,98.8193,98.8193,5123.0
2015-10-08 12:30:00,106.1,106.31,105.58,106.11,25897.0,98.6148,98.81,98.1315,98.6241,25897.0
2015-10-08 13:00:00,106.0,106.06,105.76,105.99,16932.0,98.5219,98.5776,98.2988,98.5126,16932.0
2015-10-08 13:30:00,105.88,105.97,105.76,105.82,5400.0,98.4103,98.494,98.2988,98.3546,5400.0
2015-10-08 14:00:00,105.85,105.93,105.6,105.79,31460.0,98.3824,98.4568,98.1501,98.3267,31460.0
2015-10-08 14:30:00,105.9,105.98,105.73,105.9,11303.0,98.4289,98.5033,98.2709,98.4289,11303.0
2015-10-08 15:00:00,105.9,105.94,105.71,105.76,22118.0,98.4289,98.4661,98.2523,98.2988,22118.0
2015-10-08 15:30:00,105.83,106.07,105.68,105.95,56992.0,98.3638,98.5869,98.2244,98.4754,56992.0
2015-10-09 09:30:00,106.07,106.53,105.51,105.56,35933.0,98.5869,99.0145,98.0664,98.1129,35933.0
2015-10-09 10:00:00,105.64,105.96,105.27,105.75,22084.0,98.1873,98.4847,97.8434,98.2895,22084.0
2015-10-09 10:30:00,105.63,106.12,105.63,106.03,10768.0,98.178,98.6334,98.178,98.5497,10768.0
2015-10-09 11:00:00,106.09,106.09,105.73,106.06,13970.0,98.6055,98.6055,98.2709,98.5776,13970.0
2015-10-09 11:30:00,106.03,106.25,105.97,106.15,11842.0,98.5497,98.7542,98.494,98.6613,11842.0
2015-10-09 12:00:00,106.18,106.24,106.01,106.12,16256.0,98.6892,98.7449,98.5311,98.6334,16256.0
2015-10-09 12:30:00,106.11,106.4,106.07,106.36,6187.0,98.6241,98.8936,98.5869,98.8565,6187.0
2015-10-09 13:00:00,106.42,106.9,106.42,106.73,11709.0,98.9122,99.3584,98.9122,99.2004,11709.0
2015-10-09 13:30:00,106.66,106.86,106.54,106.54,9660.0,99.1353,99.3212,99.0238,99.0238,9660.0
2015-10-09 14:00:00,106.48,106.65,106.39,106.48,9120.0,98.968,99.126,98.8843,98.968,9120.0
2015-10-09 14:30:00,106.42,106.67,106.32,106.65,17188.0,98.9122,99.1446,98.8193,99.126,17188.0
2015-10-09 15:00:00,106.62,107.1,106.59,107.07,29857.0,99.0981,99.5443,99.0702,99.5164,29857.0
2015-10-09 15:30:00,107.05,107.24,106.94,107.18,34349.0,99.4978,99.6744,99.3955,99.6186,34349.0
2015-10-12 09:30:00,107.54,107.96,107.0,107.15,26474.0,99.9532,100.3436,99.4513,99.5907,26474.0
2015-10-12 10:00:00,107.07,107.57,107.0,107.4,48551.0,99.5164,99.9811,99.4513,99.8231,48551.0
2015-10-12 10:30:00,107.57,107.58,107.26,107.41,34110.0,99.9811,99.9904,99.693,99.8324,34110.0
2015-10-12 11:00:00,107.33,107.51,107.26,107.4,6825.0,99.758,99.9253,99.693,99.8231,6825.0
2015-10-12 11:30:00,107.43,108.0,107.43,107.98,3005.0,99.851,100.3808,99.851,100.3622,3005.0
2015-10-12 12:00:00,108.0,108.0,107.55,107.63,5443.0,100.3808,100.3808,99.9625,100.0369,5443.0
2015-10-12 12:30:00,107.63,107.67,107.45,107.62,13280.0,100.0369,100.074,99.8696,100.0276,13280.0
2015-10-12 13:00:00,107.61,107.79,107.48,107.58,14924.0,100.0183,100.1856,99.8974,99.9904,14924.0
2015-10-12 13:30:00,107.64,107.77,107.32,107.33,3000.0,100.0462,100.167,99.7487,99.758,3000.0
2015-10-12 14:00:00,107.33,107.81,107.31,107.59,8550.0,99.758,100.2042,99.7394,99.9997,8550.0
2015-10-12 14:30:00,107.73,107.73,107.45,107.61,54129.0,100.1298,100.1298,99.8696,100.0183,54129.0
2015-10-12 15:00:00,107.58,107.68,107.42,107.55,24861.0,99.9904,100.0833,99.8417,99.9625,24861.0
2015-10-12 15:30:00,107.5,107.73,107.44,107.67,36393.0,99.916,100.1298,99.8603,100.074,36393.0
2015-10-13 09:30:00,107.36,107.63,107.25,107.61,14924.0,99.7859,100.0369,99.6837,100.0183,14924.0
2015-10-13 10:00:00,107.55,108.09,107.5,107.56,34993.0,99.9625,100.4644,99.916,99.9718,34993.0
2015-10-13 10:30:00,107.51,107.78,107.3,107.5,15206.0,99.9253,100.1763,99.7301,99.916,15206.0
2015-10-13 11:00:00,107.53,107.87,107.51,107.69,5304.0,99.9439,100.2599,99.9253,100.0926,5304.0
2015-10-13 11:30:00,107.6,107.74,107.25,107.48,14183.0,100.009,100.1391,99.6837,99.8974,14183.0
2015-10-13 12:00:00,107.58,107.77,107.38,107.41,4905.0,99.9904,100.167,99.8045,99.8324,4905.0
2015-10-13 12:30:00,107.35,107.35,106.79,106.79,5463.0,99.7766,99.7766,99.2561,99.2561,5463.0
2015-10-13 13:00:00,106.77,106.83,106.43,106.59,10500.0,99.2375,99.2933,98.9215,99.0702,10500.0
2015-10-13 13:30:00,106.52,106.55,106.32,106.49,11863.0,99.0052,99.0331,98.8193,98.9773,11863.0
2015-10-13 14:00:00,106.49,106.73,106.34,106.63,19901.0,98.9773,99.2004,98.8379,99.1074,19901.0
2015-10-13 14:30:00,106.66,107.33,106.52,107.23,27745.0,99.1353,99.758,99.0052,99.6651,27745.0
2015-10-13 15:00:00,107.21,107.53,106.59,106.59,23900.0,99.6465,99.9439,99.0702,99.0702,23900.0
2015-10-13 15:30:00,106.6,106.8,106.26,106.42,24276.0,99.0795,99.2654,98.7635,98.9122,24276.0
2015-10-14 09:30:00,106.49,106.95,106.0,106.28,12783.0,98.9773,99.4048,98.5219,98.7821,12783.0
2015-10-14 10:00:00,106.18,106.21,105.52,105.71,10520.0,98.6892,98.717,98.0757,98.2523,10520.0
2015-10-14 10:30:00,105.59,105.94,104.37,104.7,14174.0,98.1408,98.4661,97.0068,97.3136,14174.0
2015-10-14 11:00:00,104.68,105.06,104.13,104.88,63792.0,97.295,97.6482,96.7838,97.4809,63792.0
2015-10-14 11:30:00,104.82,105.25,104.05,104.19,30409.0,97.4251,97.8248,96.7094,96.8395,30409.0
2015-10-14 12:00:00,104.22,104.22,103.69,103.85,12410.0,96.8674,96.8674,96.3748,96.5235,12410.0
2015-10-14 12:30:00,103.96,104.04,103.5,103.84,36795.0,96.6258,96.7001,96.1982,96.5142,36795.0
2015-10-14 13:00:00,103.84,104.0,103.31,103.31,5865.0,96.5142,96.663,96.0216,96.0216,5865.0
2015-10-14 13:30:00,103.37,104.26,103.36,104.18,23835.0,96.0774,96.9046,96.0681,96.8303,23835.0
2015-10-14 14:00:00,104.3,104.46,104.0,104.15,22155.0,96.9418,97.0905,96.663,96.8024,22155.0
2015-10-14 14:30:00,104.12,104.29,104.07,104.12,17107.0,96.7745,96.9325,96.728,96.7745,17107.0
2015-10-14 15:00:00,104.13,104.56,104.07,104.36,26670.0,96.7838,97.1834,96.728,96.9976,26670.0
2015-10-14 15:30:00,104.37,104.63,104.26,104.48,50741.0,97.0068,97.2485,96.9046,97.1091,50741.0
2015-10-15 09:30:00,104.64,105.0,104.35,104.65,7009.0,97.2578,97.5924,96.9883,97.2671,7009.0
2015-10-15 10:00:00,104.63,105.4,104.5,105.06,26998.0,97.2485,97.9642,97.1277,97.6482,26998.0
2015-10-15 10:30:00,105.0,105.05,104.27,104.44,15820.0,97.5924,97.6389,96.9139,97.0719,15820.0
2015-10-15 11:00:00,104.38,104.45,104.0,104.05,4527.0,97.0161,97.0812,96.663,96.7094,4527.0
2015-10-15 11:30:00,104.01,104.13,103.29,103.56,6104.0,96.6722,96.7838,96.003,96.254,6104.0
2015-10-15 12:00:00,103.47,104.07,103.47,103.95,9494.0,96.1703,96.728,96.1703,96.6165,9494.0
2015-10-15 12:30:00,104.0,104.01,103.63,103.7,4506.0,96.663,96.6722,96.3191,96.3841,4506.0
2015-10-15 13:00:00,103.73,104.15,103.66,103.85,9485.0,96.412,96.8024,96.3469,96.5235,9485.0
2015-10-15 13:30:00,103.96,104.14,103.66,103.95,13879.0,96.6258,96.7931,96.3469,96.6165,13879.0
2015-10-15 14:00:00,103.86,104.49,103.85,104.3,9220.0,96.5328,97.1184,96.5235,96.9418,9220.0
2015-10-15 14:30:00,104.2,104.87,104.13,104.6,8754.0,96.8488,97.4716,96.7838,97.2206,8754.0
2015-10-15 15:00:00,104.7,104.77,104.29,104.46,18960.0,97.3136,97.3786,96.9325,97.0905,18960.0
2015-10-15 15:30:00,104.51,105.01,104.2,104.89,56913.0,97.137,97.6017,96.8488,97.4902,56913.0
2015-10-16 09:30:00,105.29,105.88,104.01,104.19,50222.0,97.8619,98.4103,96.6722,96.8395,50222.0
2015-10-16 10:00:00,104.21,104.89,104.21,104.58,13180.0,96.8581,97.4902,96.8581,97.202,13180.0
2015-10-16 10:30:00,104.55,104.96,104.52,104.82,16300.0,97.1742,97.5552,97.1463,97.4251,16300.0
2015-10-16 11:00:00,104.85,104.95,104.57,104.77,12745.0,97.453,97.5459,97.1927,97.3786,12745.0
2015-10-16 11:30:00,104.66,105.08,104.64,105.06,25442.0,97.2764,97.6668,97.2578,97.6482,25442.0
2015-10-16 12:00:00,105.08,105.18,104.53,104.77,28921.0,97.6668,97.7597,97.1556,97.3786,28921.0
2015-10-16 12:30:00,104.81,105.11,104.54,105.0,29620.0,97.4158,97.6946,97.1649,97.5924,29620.0
2015-10-16 13:00:00,105.07,106.36,104.88,105.41,34343.0,97.6575,98.8565,97.4809,97.9735,34343.0
2015-10-16 13:30:00,105.33,105.61,105.2,105.38,8684.0,97.8991,98.1594,97.7783,97.9456,8684.0
2015-10-16 14:00:00,105.38,105.63,105.3,105.39,6652.0,97.9456,98.178,97.8712,97.9549,6652.0
2015-10-16 14:30:00,105.39,106.41,105.33,105.98,7933.0,97.9549,98.9029,97.8991,98.5033,7933.0
2015-10-16 15:00:00,106.09,106.23,105.73,105.93,10709.0,98.6055,98.7356,98.2709,98.4568,10709.0
2015-10-16 15:30:00,105.95,106.8,105.9,106.63,41700.0,98.4754,99.2654,98.4289,99.1074,41700.0
2015-10-19 09:30:00,106.92,107.36,106.9,107.36,9456.0,99.377,99.7859,99.3584,99.7859,9456.0
2015-10-19 10:00:00,107.26,107.36,106.93,107.15,9426.0,99.693,99.7859,99.3862,99.5907,9426.0
2015-10-19 10:30:00,107.1,108.5,107.06,108.35,25312.0,99.5443,100.8455,99.5071,100.7061,25312.0
2015-10-19 11:00:00,108.21,108.24,107.81,108.24,4366.0,100.5759,100.6038,100.2042,100.6038,4366.0
2015-10-19 11:30:00,108.25,108.36,107.96,107.98,11450.0,100.6131,100.7154,100.3436,100.3622,11450.0
2015-10-19 12:00:00,108.04,108.26,107.49,107.56,13194.0,100.4179,100.6224,99.9067,99.9718,13194.0
2015-10-19 12:30:00,107.54,107.71,107.36,107.71,5700.0,99.9532,100.1112,99.7859,100.1112,5700.0
2015-10-19 13:00:00,107.74,108.05,107.59,108.04,11768.0,100.1391,100.4272,99.9997,100.4179,11768.0
2015-10-19 13:30:00,108.02,108.38,107.8,108.09,10220.0,100.3993,100.7339,100.1949,100.4644,10220.0
2015-10-19 14:00:00,108.1,108.25,108.06,108.08,4900.0,100.4737,100.6131,100.4365,100.4551,4900.0
2015-10-19 14:30:00,108.14,108.41,108.14,108.41,6782.0,100.5109,100.7618,100.5109,100.7618,6782.0
2015-10-19 15:00:00,108.31,108.48,108.14,108.19,31391.0,100.6689,100.8269,100.5109,100.5574,31391.0
2015-10-19 15:30:00,108.47,108.63,108.06,108.52,41707.0,100.8176,100.9663,100.4365,100.8641,41707.0
2015-10-20 09:30:00,108.29,108.68,107.65,107.81,47334.0,100.6503,101.0128,100.0555,100.2042,47334.0
2015-10-20 10:00:00,107.63,107.63,106.72,106.97,17733.0,100.0369,100.0369,99.1911,99.4234,17733.0
2015-10-20 10:30:00,106.99,107.3,106.5,106.59,35217.0,99.442,99.7301,98.9866,99.0702,35217.0
2015-10-20 11:00:00,106.66,107.26,106.53,107.15,24903.0,99.1353,99.693,99.0145,99.5907,24903.0
2015-10-20 11:30:00,107.01,107.23,106.9,107.15,10967.0,99.4606,99.6651,99.3584,99.5907,10967.0
2015-10-20 12:00:00,107.13,107.23,106.91,106.91,3304.0,99.5721,99.6651,99.3677,99.3677,3304.0
2015-10-20 12:30:00,106.94,107.0,106.56,106.69,5250.0,99.3955,99.4513,99.0423,99.1632,5250.0
2015-10-20 13:00:00,106.61,107.17,106.57,107.05,33973.0,99.0888,99.6093,99.0516,99.4978,33973.0
2015-10-20 13:30:00,107.05,107.07,106.83,106.95,10035.0,99.4978,99.5164,99.2933,99.4048,10035.0
2015-10-20 14:00:00,106.94,107.16,106.85,107.12,6400.0,99.3955,99.6,99.3119,99.5628,6400.0
2015-10-20 14:30:00,107.15,107.15,106.85,106.94,13375.0,99.5907,99.5907,99.3119,99.3955,13375.0
2015-10-20 15:00:00,106.94,107.04,106.7,106.85,17484.0,99.3955,99.4885,99.1725,99.3119,17484.0
2015-10-20 15:30:00,106.79,107.04,106.62,106.94,28873.0,99.2561,99.4885,99.0981,99.3955,28873.0
2015-10-21 09:30:00,107.0,107.51,106.56,107.5,9634.0,99.4513,99.9253,99.0423,99.916,9634.0
2015-10-21 10:00:00,107.2,108.15,107.18,108.14,18790.0,99.6372,100.5202,99.6186,100.5109,18790.0
2015-10-21 10:30:00,108.25,108.72,108.05,108.71,10936.0,100.6131,101.05,100.4272,101.0407,10936.0
2015-10-21 11:00:00,108.69,108.69,108.03,108.53,7082.0,101.0221,101.0221,100.4086,100.8734,7082.0
2015-10-21 11:30:00,108.59,108.93,108.45,108.73,7007.0,100.9291,101.2451,100.799,101.0593,7007.0
2015-10-21 12:00:00,108.94,109.02,108.66,108.98,8490.0,101.2544,101.3288,100.9942,101.2916,8490.0
2015-10-21 12:30:00,109.08,109.08,108.61,108.69,3976.0,101.3846,101.3846,100.9477,101.0221,3976.0
2015-10-21 13:00:00,108.37,108.43,107.75,107.76,5805.0,100.7247,100.7804,100.1484,100.1577,5805.0
2015-10-21 13:30:00,107.72,108.77,107.71,108.58,11787.0,100.1205,101.0964,100.1112,100.9198,11787.0
2015-10-21 14:00:00,108.44,109.01,108.2,108.9,15593.0,100.7897,101.3195,100.5666,101.2173,15593.0
2015-10-21 14:30:00,108.97,109.45,108.62,108.62,12695.0,101.2823,101.7285,100.957,100.957,12695.0
2015-10-21 15:00:00,108.69,109.06,108.43,108.67,13544.0,101.0221,101.366,100.7804,101.0035,13544.0
2015-10-21 15:30:00,108.55,108.87,108.43,108.8,29961.0,100.892,101.1894,100.7804,101.1243,29961.0
2015-10-22 09:30:00,109.72,110.17,108.82,109.36,19227.0,101.9794,102.3977,101.1429,101.6448,19227.0
2015-10-22 10:00:00,109.36,109.36,108.76,108.94,9560.0,101.6448,101.6448,101.0871,101.2544,9560.0
2015-10-22 10:30:00,108.96,109.9,108.91,109.9,16012.0,101.273,102.1467,101.2266,102.1467,16012.0
2015-10-22 11:00:00,109.64,110.42,109.43,109.95,20563.0,101.9051,102.63,101.7099,102.1932,20563.0
2015-10-22 11:30:00,109.93,110.3,109.42,109.64,9124.0,102.1746,102.5185,101.7006,101.9051,9124.0
2015-10-22 12:00:00,109.52,110.19,109.33,110.19,6902.0,101.7935,102.4163,101.6169,102.4163,6902.0
2015-10-22 12:30:00,110.25,110.29,109.86,109.87,6050.0,102.472,102.5092,102.1095,102.1188,6050.0
2015-10-22 13:00:00,109.88,110.02,109.44,109.46,5700.0,102.1281,102.2583,101.7192,101.7378,5700.0
2015-10-22 13:30:00,109.51,110.41,109.51,110.11,16458.0,101.7842,102.6207,101.7842,102.3419,16458.0
2015-10-22 14:00:00,110.03,110.34,109.91,110.01,6949.0,102.2675,102.5557,102.156,102.249,6949.0
2015-10-22 14:30:00,109.76,109.92,109.38,109.77,26467.0,102.0166,102.1653,101.6634,102.0259,26467.0
2015-10-22 15:00:00,109.76,109.81,109.34,109.78,9710.0,102.0166,102.0631,101.6262,102.0352,9710.0
2015-10-22 15:30:00,109.73,110.05,109.6,110.05,53772.0,101.9887,102.2861,101.8679,102.2861,53772.0
2015-10-23 09:30:00,111.09,111.09,109.48,110.04,15233.0,103.2528,103.2528,101.7563,102.2768,15233.0
2015-10-23 10:00:00,109.6,110.05,108.69,108.79,64304.0,101.8679,102.2861,101.0221,101.115,64304.0
2015-10-23 10:30:00,108.73,109.0,108.01,108.67,25763.0,101.0593,101.3102,100.3901,101.0035,25763.0
2015-10-23 11:00:00,108.71,109.0,108.42,108.53,29299.0,101.0407,101.3102,100.7711,100.8734,29299.0
2015-10-23 11:30:00,108.54,108.66,108.2,108.55,35987.0,100.8827,100.9942,100.5666,100.892,35987.0
2015-10-23 12:00:00,108.41,108.96,108.41,108.89,16423.0,100.7618,101.273,100.7618,101.208,16423.0
2015-10-23 12:30:00,108.9,109.0,108.25,108.25,22534.0,101.2173,101.3102,100.6131,100.6131,22534.0
2015-10-23 13:00:00,108.15,108.3,108.03,108.2,12657.0,100.5202,100.6596,100.4086,100.5666,12657.0
2015-10-23 13:30:00,108.11,108.19,107.61,107.71,3110.0,100.483,100.5574,100.0183,100.1112,3110.0
2015-10-23 14:00:00,107.81,108.0,107.6,108.0,8779.0,100.2042,100.3808,100.009,100.3808,8779.0
2015-10-23 14:30:00,108.0,108.61,107.91,108.6,6427.0,100.3808,100.9477,100.2971,100.9384,6427.0
2015-10-23 15:00:00,108.61,108.64,108.38,108.41,5900.0,100.9477,100.9756,100.7339,100.7618,5900.0
2015-10-23 15:30:00,108.42,108.85,108.42,108.83,21598.0,100.7711,101.1708,100.7711,101.1522,21598.0
2015-10-26 09:30:00,109.01,110.21,108.75,109.14,18915.0,101.3195,102.4348,101.0778,101.4403,18915.0
2015-10-26 10:00:00,109.33,109.59,109.0,109.45,6004.0,101.6169,101.8586,101.3102,101.7285,6004.0
2015-10-26 10:30:00,109.49,109.7,109.16,109.51,6298.0,101.7656,101.9608,101.4589,101.7842,6298.0
2015-10-26 11:00:00,109.5,109.64,108.73,108.73,8724.0,101.7749,101.9051,101.0593,101.0593,8724.0
2015-10-26 11:30:00,108.61,108.93,108.48,108.48,9965.0,100.9477,101.2451,100.8269,100.8269,9965.0
2015-10-26 12:00:00,108.51,108.69,108.34,108.65,4914.0,100.8548,101.0221,100.6968,100.9849,4914.0
2015-10-26 12:30:00,108.63,108.65,108.31,108.35,12721.0,100.9663,100.9849,100.6689,100.7061,12721.0
2015-10-26 13:00:00,108.39,108.54,108.34,108.45,3200.0,100.7432,100.8827,100.6968,100.799,3200.0
2015-10-26 13:30:00,108.45,108.62,108.24,108.24,14174.0,100.799,100.957,100.6038,100.6038,14174.0
2015-10-26 14:00:00,108.18,108.27,107.74,107.74,7266.0,100.5481,100.6317,100.1391,100.1391,7266.0
2015-10-26 14:30:00,107.8,108.04,107.71,107.89,9547.0,100.1949,100.4179,100.1112,100.2785,9547.0
2015-10-26 15:00:00,107.94,108.0,107.58,107.73,14730.0,100.325,100.3808,99.9904,100.1298,14730.0
2015-10-26 15:30:00,107.68,108.0,107.63,107.82,23688.0,100.0833,100.3808,100.0369,100.2135,23688.0
2015-10-27 09:30:00,107.03,108.02,106.56,107.15,20507.0,99.4792,100.3993,99.0423,99.5907,20507.0
2015-10-27 10:00:00,107.07,107.15,106.25,106.55,14037.0,99.5164,99.5907,98.7542,99.0331,14037.0
2015-10-27 10:30:00,106.6,107.09,106.42,107.0,34185.0,99.0795,99.535,98.9122,99.4513,34185.0
2015-10-27 11:00:00,107.0,107.15,106.82,106.95,13753.0,99.4513,99.5907,99.284,99.4048,13753.0
2015-10-27 11:30:00,106.94,107.27,106.81,106.84,18752.0,99.3955,99.7023,99.2747,99.3026,18752.0
2015-10-27 12:00:00,106.89,107.06,106.81,106.81,7600.0,99.3491,99.5071,99.2747,99.2747,7600.0
2015-10-27 12:30:00,106.88,107.29,106.64,106.76,22708.0,99.3398,99.7208,99.1167,99.2282,22708.0
2015-10-27 13:00:00,106.77,106.77,106.24,106.57,10100.0,99.2375,99.2375,98.7449,99.0516,10100.0
2015-10-27 13:30:00,106.44,106.7,106.27,106.4,27302.0,98.9308,99.1725,98.7728,98.8936,27302.0
2015-10-27 14:00:00,106.4,106.65,106.31,106.65,17293.0,98.8936,99.126,98.81,99.126,17293.0
2015-10-27 14:30:00,106.62,106.67,106.38,106.59,22028.0,99.0981,99.1446,98.875,99.0702,22028.0
2015-10-27 15:00:00,106.5,106.76,106.47,106.71,15140.0,98.9866,99.2282,98.9587,99.1818,15140.0
2015-10-27 15:30:00,106.77,107.09,106.64,107.04,32474.0,99.2375,99.535,99.1167,99.4885,32474.0
2015-10-28 09:30:00,106.35,106.78,106.35,106.75,27228.0,98.8472,99.2468,98.8472,99.2189,27228.0
2015-10-28 10:00:00,106.8,107.49,106.61,106.61,28612.0,99.2654,99.9067,99.0888,99.0888,28612.0
2015-10-28 10:30:00,106.58,107.29,106.58,107.27,21983.0,99.0609,99.7208,99.0609,99.7023,21983.0
2015-10-28 11:00:00,107.26,107.56,107.0,107.53,19930.0,99.693,99.9718,99.4513,99.9439,19930.0
2015-10-28 11:30:00,107.47,107.55,107.25,107.51,20813.0,99.8881,99.9625,99.6837,99.9253,20813.0
2015-10-28 12:00:00,107.55,107.79,107.4,107.47,13952.0,99.9625,100.1856,99.8231,99.8881,13952.0
2015-10-28 12:30:00,107.44,107.55,107.14,107.29,11876.0,99.8603,99.9625,99.5814,99.7208,11876.0
2015-10-28 13:00:00,107.23,107.35,107.0,107.0,20469.0,99.6651,99.7766,99.4513,99.4513,20469.0
2015-10-28 13:30:00,107.06,107.28,106.92,107.13,21372.0,99.5071,99.7116,99.377,99.5721,21372.0
2015-10-28 14:00:00,107.13,107.14,105.82,106.41,22474.0,99.5721,99.5814,98.3546,98.9029,22474.0
2015-10-28 14:30:00,106.48,106.84,106.35,106.66,13489.0,98.968,99.3026,98.8472,99.1353,13489.0
2015-10-28 15:00:00,106.77,107.37,106.69,107.16,31865.0,99.2375,99.7952,99.1632,99.6,31865.0
2015-10-28 15:30:00,107.17,107.69,107.15,107.29,61212.0,99.6093,100.0926,99.5907,99.7208,61212.0
2015-10-29 09:30:00,107.0,107.33,106.44,106.53,9297.0,99.6566,99.9639,99.135,99.2188,9297.0
2015-10-29 10:00:00,106.45,107.48,106.45,106.83,11308.0,99.1443,100.1036,99.1443,99.4982,11308.0
2015-10-29 10:30:00,106.86,107.06,106.51,106.9,11863.0,99.5262,99.7125,99.2002,99.5634,11863.0
2015-10-29 11:00:00,107.18,107.29,106.82,106.89,12052.0,99.8242,99.9267,99.4889,99.5541,12052.0
2015-10-29 11:30:00,106.96,107.27,106.91,106.91,6170.0,99.6193,99.908,99.5727,99.5727,6170.0
2015-10-29 12:00:00,106.98,107.11,106.89,106.96,5061.0,99.6379,99.759,99.5541,99.6193,5061.0
2015-10-29 12:30:00,107.01,107.05,106.81,106.88,6977.0,99.6659,99.7031,99.4796,99.5448,6977.0
2015-10-29 13:00:00,107.07,107.38,106.94,107.27,4450.0,99.7218,100.0105,99.6007,99.908,4450.0
2015-10-29 13:30:00,107.37,107.43,107.12,107.17,6944.0,100.0012,100.0571,99.7683,99.8149,6944.0
2015-10-29 14:00:00,107.07,107.25,106.73,106.74,16480.0,99.7218,99.8894,99.4051,99.4144,16480.0
2015-10-29 14:30:00,106.81,106.82,106.5,106.63,11790.0,99.4796,99.4889,99.1909,99.312,11790.0
2015-10-29 15:00:00,106.55,106.92,106.42,106.71,16600.0,99.2375,99.5821,99.1164,99.3865,16600.0
2015-10-29 15:30:00,106.66,106.91,106.56,106.56,35234.0,99.3399,99.5727,99.2468,99.2468,35234.0
2015-10-30 09:30:00,106.6,106.6,106.02,106.3,4924.0,99.284,99.284,98.7438,99.0046,4924.0
2015-10-30 10:00:00,106.15,107.38,106.11,107.3,8525.0,98.8649,100.0105,98.8277,99.936,8525.0
2015-10-30 10:30:00,107.3,107.3,106.31,106.88,19344.0,99.936,99.936,99.0139,99.5448,19344.0
2015-10-30 11:00:00,106.95,107.27,106.93,107.1,6922.0,99.61,99.908,99.5914,99.7497,6922.0
2015-10-30 11:30:00,107.11,107.23,106.25,106.74,8962.0,99.759,99.8708,98.958,99.4144,8962.0
2015-10-30 12:00:00,106.56,106.8,106.25,106.65,5890.0,99.2468,99.4703,98.958,99.3306,5890.0
2015-10-30 12:30:00,106.71,106.8,106.53,106.59,7264.0,99.3865,99.4703,99.2188,99.2747,7264.0
2015-10-30 13:00:00,106.54,106.6,106.14,106.17,12935.0,99.2281,99.284,98.8556,98.8835,12935.0
2015-10-30 13:30:00,106.26,106.67,106.13,106.33,9929.0,98.9674,99.3492,98.8463,99.0326,9929.0
2015-10-30 14:00:00,106.31,106.4,106.04,106.28,13749.0,99.0139,99.0978,98.7625,98.986,13749.0
2015-10-30 14:30:00,106.33,106.4,106.0,106.0,14402.0,99.0326,99.0978,98.7252,98.7252,14402.0
2015-10-30 15:00:00,106.07,106.29,105.91,106.18,17359.0,98.7904,98.9953,98.6414,98.8928,17359.0
2015-10-30 15:30:00,106.18,106.37,106.08,106.2,35864.0,98.8928,99.0698,98.7997,98.9115,35864.0
2015-11-02 09:30:00,105.91,106.14,105.47,105.71,12287.0,98.6414,98.8556,98.2316,98.4551,12287.0
2015-11-02 10:00:00,105.61,105.9,105.41,105.81,7496.0,98.362,98.6321,98.1757,98.5482,7496.0
2015-11-02 10:30:00,105.75,105.8,105.29,105.72,7057.0,98.4924,98.5389,98.0639,98.4644,7057.0
2015-11-02 11:00:00,105.64,106.6,105.64,106.48,9818.0,98.3899,99.284,98.3899,99.1723,9818.0
2015-11-02 11:30:00,106.63,107.14,106.49,107.09,11354.0,99.312,99.787,99.1816,99.7404,11354.0
2015-11-02 12:00:00,107.14,107.53,106.98,107.52,21728.0,99.787,100.1502,99.6379,100.1409,21728.0
2015-11-02 12:30:00,107.54,107.98,107.47,107.98,11267.0,100.1595,100.5693,100.0943,100.5693,11267.0
2015-11-02 13:00:00,108.02,108.06,107.5,107.61,5253.0,100.6066,100.6438,100.1223,100.2247,5253.0
2015-11-02 13:30:00,107.68,108.13,107.53,108.13,5945.0,100.2899,100.709,100.1502,100.709,5945.0
2015-11-02 14:00:00,108.13,108.49,108.07,108.31,6666.0,100.709,101.0443,100.6531,100.8767,6666.0
2015-11-02 14:30:00,108.27,108.84,108.22,108.65,13926.0,100.8394,101.3703,100.7928,101.1933,13926.0
2015-11-02 15:00:00,108.73,108.97,108.69,108.89,9777.0,101.2678,101.4914,101.2306,101.4169,9777.0
2015-11-02 15:30:00,108.94,109.4,108.86,109.28,28361.0,101.4634,101.8919,101.3889,101.7801,28361.0
2015-11-03 09:30:00,109.45,109.92,108.76,109.92,15812.0,101.9384,102.3762,101.2958,102.3762,15812.0
2015-11-03 10:00:00,109.89,109.99,109.05,109.18,5582.0,102.3482,102.4414,101.5659,101.687,5582.0
2015-11-03 10:30:00,109.15,109.9,109.15,109.84,8205.0,101.659,102.3575,101.659,102.3017,8205.0
2015-11-03 11:00:00,109.84,109.91,109.52,109.81,15791.0,102.3017,102.3669,102.0036,102.2737,15791.0
2015-11-03 11:30:00,109.8,110.52,109.74,110.45,22534.0,102.2644,102.935,102.2085,102.8698,22534.0
2015-11-03 12:00:00,110.32,110.94,110.32,110.88,11100.0,102.7487,103.3262,102.7487,103.2703,11100.0
2015-11-03 12:30:00,110.83,111.2,110.81,111.02,18038.0,103.2237,103.5683,103.2051,103.4007,18038.0
2015-11-03 13:00:00,111.02,111.2,110.89,111.13,20717.0,103.4007,103.5683,103.2796,103.5031,20717.0
2015-11-03 13:30:00,111.11,111.58,110.96,111.51,15315.0,103.4845,103.9222,103.3448,103.8571,15315.0
2015-11-03 14:00:00,111.49,111.55,110.91,111.42,16050.0,103.8384,103.8943,103.2982,103.7732,16050.0
2015-11-03 14:30:00,111.47,111.62,111.36,111.45,58457.0,103.8198,103.9595,103.7173,103.8012,58457.0
2015-11-03 15:00:00,111.51,111.68,111.18,111.65,20570.0,103.8571,104.0154,103.5497,103.9874,20570.0
2015-11-03 15:30:00,111.64,111.66,111.44,111.45,35367.0,103.9781,103.9968,103.7919,103.8012,35367.0
2015-11-04 09:30:00,111.74,112.55,111.45,111.7,23990.0,104.0713,104.8257,103.8012,104.034,23990.0
2015-11-04 10:00:00,111.72,112.28,111.66,111.81,15483.0,104.0526,104.5742,103.9968,104.1365,15483.0
2015-11-04 10:30:00,111.72,112.13,111.71,112.11,25231.0,104.0526,104.4345,104.0433,104.4159,25231.0
2015-11-04 11:00:00,112.03,112.03,111.46,111.54,18293.0,104.3414,104.3414,103.8105,103.885,18293.0
2015-11-04 11:30:00,111.56,112.0,111.06,111.56,12845.0,103.9036,104.3134,103.4379,103.9036,12845.0
2015-11-04 12:00:00,111.77,112.05,111.77,111.9,6961.0,104.0992,104.36,104.0992,104.2203,6961.0
2015-11-04 12:30:00,111.8,112.12,111.32,112.08,11041.0,104.1271,104.4252,103.6801,104.3879,11041.0
2015-11-04 13:00:00,112.0,112.04,111.3,111.65,8621.0,104.3134,104.3507,103.6615,103.9874,8621.0
2015-11-04 13:30:00,111.74,111.9,111.35,111.52,5725.0,104.0713,104.2203,103.708,103.8664,5725.0
2015-11-04 14:00:00,111.24,111.52,111.24,111.29,10751.0,103.6056,103.8664,103.6056,103.6521,10751.0
2015-11-04 14:30:00,111.27,111.5,111.02,111.35,12928.0,103.6335,103.8477,103.4007,103.708,12928.0
2015-11-04 15:00:00,111.31,111.38,110.91,111.33,9684.0,103.6708,103.736,103.2982,103.6894,9684.0
2015-11-04 15:30:00,111.23,111.27,110.91,111.27,36731.0,103.5963,103.6335,103.2982,103.6335,36731.0
2015-11-05 09:30:00,111.27,111.92,110.8,111.6,11263.0,103.6335,104.2389,103.1958,103.9409,11263.0
2015-11-05 10:00:00,111.43,111.94,111.43,111.6,12250.0,103.7825,104.2575,103.7825,103.9409,12250.0
2015-11-05 10:30:00,111.5,111.98,111.42,111.54,17438.0,103.8477,104.2948,103.7732,103.885,17438.0
2015-11-05 11:00:00,111.45,111.48,111.24,111.45,11103.0,103.8012,103.8291,103.6056,103.8012,11103.0
2015-11-05 11:30:00,111.45,112.18,111.06,111.98,17510.0,103.8012,104.4811,103.4379,104.2948,17510.0
2015-11-05 12:00:00,111.99,112.18,111.6,112.08,8174.0,104.3041,104.4811,103.9409,104.3879,8174.0
2015-11-05 12:30:00,112.16,112.75,112.01,112.13,17879.0,104.4624,105.0119,104.3227,104.4345,17879.0
2015-11-05 13:00:00,112.13,112.78,112.13,112.69,8740.0,104.4345,105.0399,104.4345,104.9561,8740.0
2015-11-05 13:30:00,112.66,112.69,112.12,112.42,10250.0,104.9281,104.9561,104.4252,104.7046,10250.0
2015-11-05 14:00:00,112.48,112.6,112.15,112.59,14654.0,104.7605,104.8722,104.4531,104.8629,14654.0
2015-11-05 14:30:00,112.64,112.71,112.12,112.55,23882.0,104.9095,104.9747,104.4252,104.8257,23882.0
2015-11-05 15:00:00,112.5,112.63,112.23,112.52,10219.0,104.7791,104.9002,104.5276,104.7977,10219.0
2015-11-05 15:30:00,112.51,112.67,112.31,112.52,40767.0,104.7884,104.9374,104.6021,104.7977,40767.0
2015-11-06 09:30:00,111.98,112.95,111.61,112.86,13769.0,104.2948,105.1982,103.9502,105.1144,13769.0
2015-11-06 10:00:00,112.78,112.99,112.47,112.47,15225.0,105.0399,105.2355,104.7512,104.7512,15225.0
2015-11-06 10:30:00,112.54,112.69,112.3,112.33,14986.0,104.8164,104.9561,104.5928,104.6208,14986.0
2015-11-06 11:00:00,112.42,112.77,112.36,112.67,8853.0,104.7046,105.0306,104.6487,104.9374,8853.0
2015-11-06 11:30:00,112.82,113.32,112.82,112.92,18750.0,105.0771,105.5428,105.0771,105.1703,18750.0
2015-11-06 12:00:00,113.0,113.32,112.99,113.3,8447.0,105.2448,105.5428,105.2355,105.5242,8447.0
2015-11-06 12:30:00,113.34,113.55,113.33,113.33,12950.0,105.5615,105.757,105.5521,105.5521,12950.0
2015-11-06 13:00:00,113.39,113.68,113.29,113.45,18363.0,105.608,105.8781,105.5149,105.6639,18363.0
2015-11-06 13:30:00,113.55,113.7,113.31,113.59,16887.0,105.757,105.8968,105.5335,105.7943,16887.0
2015-11-06 14:00:00,113.58,114.17,113.56,113.98,18500.0,105.785,106.3345,105.7664,106.1575,18500.0
2015-11-06 14:30:00,114.03,114.03,113.61,113.95,24132.0,106.2041,106.2041,105.8129,106.1296,24132.0
2015-11-06 15:00:00,113.97,114.14,113.8,114.14,24249.0,106.1482,106.3066,105.9899,106.3066,24249.0
2015-11-06 15:30:00,114.13,114.7,114.12,114.67,53247.0,106.2972,106.8281,106.2879,106.8002,53247.0
2015-11-09 09:30:00,115.19,115.28,113.55,113.98,18218.0,107.2845,107.3683,105.757,106.1575,18218.0
2015-11-09 10:00:00,113.93,113.93,112.81,112.81,11062.0,106.111,106.111,105.0678,105.0678,11062.0
2015-11-09 10:30:00,112.86,113.3,112.76,112.89,13923.0,105.1144,105.5242,105.0213,105.1423,13923.0
2015-11-09 11:00:00,112.95,113.01,112.08,112.32,11646.0,105.1982,105.2541,104.3879,104.6115,11646.0
2015-11-09 11:30:00,112.17,112.74,112.17,112.37,5820.0,104.4718,105.0026,104.4718,104.658,5820.0
2015-11-09 12:00:00,112.31,112.68,112.25,112.61,8085.0,104.6021,104.9468,104.5463,104.8816,8085.0
2015-11-09 12:30:00,112.76,113.2,112.68,112.98,6532.0,105.0213,105.4311,104.9468,105.2262,6532.0
2015-11-09 13:00:00,113.01,113.01,112.31,112.38,6360.0,105.2541,105.2541,104.6021,104.6673,6360.0
2015-11-09 13:30:00,112.37,112.37,111.77,111.77,10293.0,104.658,104.658,104.0992,104.0992,10293.0
2015-11-09 14:00:00,111.94,112.07,111.76,111.96,7655.0,104.2575,104.3786,104.0899,104.2762,7655.0
2015-11-09 14:30:00,111.92,112.67,111.63,112.26,22043.0,104.2389,104.9374,103.9688,104.5556,22043.0
2015-11-09 15:00:00,112.25,112.25,111.92,112.06,4845.0,104.5463,104.5463,104.2389,104.3693,4845.0
2015-11-09 15:30:00,112.13,113.0,112.13,112.81,34933.0,104.4345,105.2448,104.4345,105.0678,34933.0
2015-11-10 09:30:00,112.57,113.81,112.42,113.47,9278.0,104.8443,105.9992,104.7046,105.6825,9278.0
2015-11-10 10:00:00,113.23,113.61,113.03,113.27,25333.0,105.459,105.8129,105.2727,105.4963,25333.0
2015-11-10 10:30:00,113.22,113.55,113.14,113.25,6805.0,105.4497,105.757,105.3752,105.4776,6805.0
2015-11-10 11:00:00,113.15,113.34,112.77,112.81,13735.0,105.3845,105.5615,105.0306,105.0678,13735.0
2015-11-10 11:30:00,112.87,113.53,112.68,113.53,56291.0,105.1237,105.7384,104.9468,105.7384,56291.0
2015-11-10 12:00:00,113.6,114.04,113.46,113.97,6990.0,105.8036,106.2134,105.6732,106.1482,6990.0
2015-11-10 12:30:00,113.99,114.23,113.83,114.12,7338.0,106.1668,106.3904,106.0178,106.2879,7338.0
2015-11-10 13:00:00,114.22,114.26,113.88,114.26,5480.0,106.3811,106.4183,106.0644,106.4183,5480.0
2015-11-10 13:30:00,114.26,114.55,114.11,114.55,9621.0,106.4183,106.6884,106.2786,106.6884,9621.0
2015-11-10 14:00:00,114.49,114.99,114.37,114.52,40215.0,106.6325,107.0982,106.5208,106.6605,40215.0
2015-11-10 14:30:00,114.39,114.85,114.39,114.62,8738.0,106.5394,106.9678,106.5394,106.7536,8738.0
2015-11-10 15:00:00,114.62,115.03,114.55,115.0,8583.0,106.7536,107.1355,106.6884,107.1075,8583.0
2015-11-10 15:30:00,115.0,115.56,114.94,115.51,57887.0,107.1075,107.6291,107.0516,107.5825,57887.0
2015-11-11 09:30:00,115.61,115.61,114.94,115.03,19558.0,107.6757,107.6757,107.0516,107.1355,19558.0
2015-11-11 10:00:00,115.07,115.1,114.73,114.96,8885.0,107.1727,107.2007,106.8561,107.0703,8885.0
2015-11-11 10:30:00,114.85,114.87,114.32,114.86,8400.0,106.9678,106.9865,106.4742,106.9771,8400.0
2015-11-11 11:00:00,114.9,115.0,114.75,114.76,27679.0,107.0144,107.1075,106.8747,106.884,27679.0
2015-11-11 11:30:00,114.75,115.0,114.54,115.0,32317.0,106.8747,107.1075,106.6791,107.1075,32317.0
2015-11-11 12:00:00,115.0,115.0,114.76,114.77,12743.0,107.1075,107.1075,106.884,106.8933,12743.0
2015-11-11 12:30:00,114.84,114.98,114.78,114.85,5911.0,106.9585,107.0889,106.9026,106.9678,5911.0
2015-11-11 13:00:00,114.73,114.97,114.73,114.8,13351.0,106.8561,107.0796,106.8561,106.9213,13351.0
2015-11-11 13:30:00,114.81,114.85,114.1,114.45,27614.0,106.9306,106.9678,106.2693,106.5953,27614.0
2015-11-11 14:00:00,114.39,114.39,114.0,114.12,6213.0,106.5394,106.5394,106.1762,106.2879,6213.0
2015-11-11 14:30:00,114.2,114.28,113.82,113.82,12586.0,106.3624,106.4369,106.0085,106.0085,12586.0
2015-11-11 15:00:00,113.83,114.1,113.83,114.1,8027.0,106.0178,106.2693,106.0178,106.2693,8027.0
2015-11-11 15:30:00,114.09,114.27,113.76,113.78,59570.0,106.26,106.4276,105.9526,105.9713,59570.0
2015-11-12 09:30:00,113.68,115.31,111.8,114.87,10558.0,105.8781,107.3963,104.1271,106.9865,10558.0
2015-11-12 10:00:00,114.61,114.85,114.34,114.43,24574.0,106.7443,106.9678,106.4928,106.5767,24574.0
2015-11-12 10:30:00,114.39,114.39,113.85,114.27,10845.0,106.5394,106.5394,106.0365,106.4276,10845.0
2015-11-12 11:00:00,114.47,114.47,113.46,113.65,9567.0,106.6139,106.6139,105.6732,105.8502,9567.0
2015-11-12 11:30:00,113.64,113.64,113.03,113.58,6902.0,105.8409,105.8409,105.2727,105.785,6902.0
2015-11-12 12:00:00,113.37,113.42,112.99,113.33,11013.0,105.5894,105.636,105.2355,105.5521,11013.0
2015-11-12 12:30:00,113.35,113.36,112.75,112.75,5400.0,105.5708,105.5801,105.0119,105.0119,5400.0
2015-11-12 13:00:00,112.75,113.48,112.69,113.43,4805.0,105.0119,105.6918,104.9561,105.6453,4805.0
2015-11-12 13:30:00,113.4,113.54,113.2,113.48,6779.0,105.6173,105.7477,105.4311,105.6918,6779.0
2015-11-12 14:00:00,113.33,113.51,113.09,113.51,6742.0,105.5521,105.7198,105.3286,105.7198,6742.0
2015-11-12 14:30:00,113.42,113.74,113.0,113.0,7814.0,105.636,105.934,105.2448,105.2448,7814.0
2015-11-12 15:00:00,113.0,113.23,112.62,112.78,24750.0,105.2448,105.459,104.8909,105.0399,24750.0
2015-11-12 15:30:00,112.72,112.74,111.97,112.06,50552.0,104.984,105.0026,104.2855,104.3693,50552.0
2015-11-13 09:30:00,111.38,112.2,111.3,112.2,15258.0,103.736,104.4997,103.6615,104.4997,15258.0
2015-11-13 10:00:00,112.12,112.22,111.31,111.37,6328.0,104.4252,104.5183,103.6708,103.7267,6328.0
2015-11-13 10:30:00,111.26,111.48,111.11,111.24,4684.0,103.6242,103.8291,103.4845,103.6056,4684.0
2015-11-13 11:00:00,111.27,112.21,111.14,112.0,16786.0,103.6335,104.509,103.5124,104.3134,16786.0
2015-11-13 11:30:00,112.05,112.25,111.33,111.77,18732.0,104.36,104.5463,103.6894,104.0992,18732.0
2015-11-13 12:00:00,111.77,111.9,111.6,111.6,6424.0,104.0992,104.2203,103.9409,103.9409,6424.0
2015-11-13 12:30:00,111.54,111.62,111.42,111.56,2411.0,103.885,103.9595,103.7732,103.9036,2411.0
2015-11-13 13:00:00,111.57,111.69,111.43,111.44,9204.0,103.9129,104.0247,103.7825,103.7919,9204.0
2015-11-13 13:30:00,111.47,111.62,111.36,111.36,12054.0,103.8198,103.9595,103.7173,103.7173,12054.0
2015-11-13 14:00:00,111.41,111.51,111.07,111.07,19447.0,103.7639,103.8571,103.4472,103.4472,19447.0
2015-11-13 14:30:00,111.15,111.15,110.78,110.96,12897.0,103.5218,103.5218,103.1772,103.3448,12897.0
2015-11-13 15:00:00,110.97,111.31,110.9,111.09,15234.0,103.3541,103.6708,103.2889,103.4659,15234.0
2015-11-13 15:30:00,111.09,111.13,110.81,110.82,35477.0,103.4659,103.5031,103.2051,103.2144,35477.0
2015-11-16 09:30:00,111.55,112.93,110.46,110.53,23035.0,103.8943,105.1796,102.8791,102.9443,23035.0
2015-11-16 10:00:00,110.79,110.94,109.88,109.88,20318.0,103.1865,103.3262,102.3389,102.3389,20318.0
2015-11-16 10:30:00,109.9,110.65,109.84,109.88,16906.0,102.3575,103.0561,102.3017,102.3389,16906.0
2015-11-16 11:00:00,109.97,110.2,109.88,109.96,22751.0,102.4227,102.637,102.3389,102.4134,22751.0
2015-11-16 11:30:00,110.0,110.11,109.79,110.02,23419.0,102.4507,102.5531,102.2551,102.4693,23419.0
2015-11-16 12:00:00,110.05,110.2,110.02,110.18,20901.0,102.4973,102.637,102.4693,102.6183,20901.0
2015-11-16 12:30:00,110.2,110.61,110.09,110.41,53743.0,102.637,103.0188,102.5345,102.8325,53743.0
2015-11-16 13:00:00,110.41,111.38,110.41,111.27,18739.0,102.8325,103.736,102.8325,103.6335,18739.0
2015-11-16 13:30:00,111.35,111.95,111.22,111.95,11985.0,103.708,104.2669,103.587,104.2669,11985.0
2015-11-16 14:00:00,112.0,112.11,111.56,111.71,19918.0,104.3134,104.4159,103.9036,104.0433,19918.0
2015-11-16 14:30:00,111.65,112.41,111.59,112.35,43569.0,103.9874,104.6953,103.9316,104.6394,43569.0
2015-11-16 15:00:00,112.55,113.1,112.55,112.77,23378.0,104.8257,105.3379,104.8257,105.0306,23378.0
2015-11-16 15:30:00,112.85,112.97,112.72,112.9,54516.0,105.1051,105.2169,104.984,105.1517,54516.0
2015-11-17 09:30:00,113.64,114.71,113.6,113.85,20261.0,105.8409,106.8374,105.8036,106.0365,20261.0
2015-11-17 10:00:00,113.78,114.0,113.6,113.65,5553.0,105.9713,106.1762,105.8036,105.8502,5553.0
2015-11-17 10:30:00,113.8,114.48,113.79,114.32,16664.0,105.9899,106.6232,105.9806,106.4742,16664.0
2015-11-17 11:00:00,114.37,114.44,114.24,114.4,16095.0,106.5208,106.586,106.3997,106.5487,16095.0
2015-11-17 11:30:00,114.41,114.47,114.17,114.4,9600.0,106.558,106.6139,106.3345,106.5487,9600.0
2015-11-17 12:00:00,114.42,114.59,114.25,114.5,21983.0,106.5673,106.7257,106.409,106.6418,21983.0
2015-11-17 12:30:00,114.44,114.5,113.95,114.04,16796.0,106.586,106.6418,106.1296,106.2134,16796.0
2015-11-17 13:00:00,113.99,114.0,113.69,113.84,9035.0,106.1668,106.1762,105.8874,106.0271,9035.0
2015-11-17 13:30:00,113.72,114.17,113.72,114.04,10500.0,105.9154,106.3345,105.9154,106.2134,10500.0
2015-11-17 14:00:00,114.04,114.22,113.85,113.96,5500.0,106.2134,106.3811,106.0365,106.1389,5500.0
2015-11-17 14:30:00,113.91,114.5,113.84,114.5,35475.0,106.0923,106.6418,106.0271,106.6418,35475.0
2015-11-17 15:00:00,114.37,114.5,114.15,114.45,10238.0,106.5208,106.6418,106.3159,106.5953,10238.0
2015-11-17 15:30:00,114.4,114.62,113.94,113.94,60950.0,106.5487,106.7536,106.1203,106.1203,60950.0
2015-11-18 09:30:00,113.99,115.49,113.52,113.54,18020.0,106.1668,107.5639,105.7291,105.7477,18020.0
2015-11-18 10:00:00,113.56,113.72,112.8,113.09,13436.0,105.7664,105.9154,105.0585,105.3286,13436.0
2015-11-18 10:30:00,113.15,114.1,112.93,113.5,16962.0,105.3845,106.2693,105.1796,105.7105,16962.0
2015-11-18 11:00:00,113.53,114.16,113.48,114.16,9313.0,105.7384,106.3252,105.6918,106.3252,9313.0
2015-11-18 11:30:00,114.17,115.07,114.15,115.06,6308.0,106.3345,107.1727,106.3159,107.1634,6308.0
2015-11-18 12:00:00,114.94,115.57,114.88,115.57,9526.0,107.0516,107.6384,106.9958,107.6384,9526.0
2015-11-18 12:30:00,115.66,115.73,115.17,115.18,6030.0,107.7222,107.7874,107.2659,107.2752,6030.0
2015-11-18 13:00:00,115.27,115.32,114.72,114.8,11022.0,107.359,107.4056,106.8467,106.9213,11022.0
2015-11-18 13:30:00,114.73,115.03,114.61,114.78,5486.0,106.8561,107.1355,106.7443,106.9026,5486.0
2015-11-18 14:00:00,114.78,114.9,114.55,114.78,24042.0,106.9026,107.0144,106.6884,106.9026,24042.0
2015-11-18 14:30:00,114.89,115.0,114.54,114.54,20771.0,107.0051,107.1075,106.6791,106.6791,20771.0
2015-11-18 15:00:00,114.63,114.75,114.45,114.54,22295.0,106.7629,106.8747,106.5953,106.6791,22295.0
2015-11-18 15:30:00,114.61,114.67,114.44,114.51,65813.0,106.7443,106.8002,106.586,106.6512,65813.0
2015-11-19 09:30:00,114.52,116.67,114.5,115.49,34644.0,106.6605,108.6629,106.6418,107.5639,34644.0
2015-11-19 10:00:00,115.44,115.68,115.25,115.44,16038.0,107.5173,107.7409,107.3404,107.5173,16038.0
2015-11-19 10:30:00,115.59,115.69,115.43,115.64,7415.0,107.657,107.7502,107.508,107.7036,7415.0
2015-11-19 11:00:00,115.5,116.09,115.37,115.85,8869.0,107.5732,108.1227,107.4521,107.8992,8869.0
2015-11-19 11:30:00,115.87,115.88,114.7,114.82,7514.0,107.9178,107.9271,106.8281,106.9399,7514.0
2015-11-19 12:00:00,114.98,115.0,114.61,114.73,5625.0,107.0889,107.1075,106.7443,106.8561,5625.0
2015-11-19 12:30:00,114.74,114.93,114.34,114.43,8901.0,106.8654,107.0423,106.4928,106.5767,8901.0
2015-11-19 13:00:00,114.44,114.64,114.17,114.47,5816.0,106.586,106.7722,106.3345,106.6139,5816.0
2015-11-19 13:30:00,114.23,114.48,114.08,114.42,13109.0,106.3904,106.6232,106.2507,106.5673,13109.0
2015-11-19 14:00:00,114.52,114.74,114.52,114.58,3901.0,106.6605,106.8654,106.6605,106.7164,3901.0
2015-11-19 14:30:00,114.46,114.78,114.46,114.69,3797.0,106.6046,106.9026,106.6046,106.8188,3797.0
2015-11-19 15:00:00,114.57,114.72,114.42,114.66,6700.0,106.707,106.8467,106.5673,106.7909,6700.0
2015-11-19 15:30:00,114.71,114.75,114.24,114.63,37215.0,106.8374,106.8747,106.3997,106.7629,37215.0
2015-11-20 09:30:00,115.31,115.93,114.82,115.64,14359.0,107.3963,107.9737,106.9399,107.7036,14359.0
2015-11-20 10:00:00,115.69,116.07,115.59,115.91,5600.0,107.7502,108.1041,107.657,107.9551,5600.0
2015-11-20 10:30:00,115.89,116.1,115.84,115.89,9181.0,107.9365,108.132,107.8899,107.9365,9181.0
2015-11-20 11:00:00,115.96,116.09,115.88,116.03,8342.0,108.0016,108.1227,107.9271,108.0668,8342.0
2015-11-20 11:30:00,115.95,116.02,115.81,115.9,24872.0,107.9923,108.0575,107.8619,107.9458,24872.0
2015-11-20 12:00:00,115.99,115.99,115.75,115.86,1300.0,108.0296,108.0296,107.8061,107.9085,1300.0
2015-11-20 12:30:00,115.93,115.95,115.35,115.4,5585.0,107.9737,107.9923,107.4335,107.4801,5585.0
2015-11-20 13:00:00,115.38,115.51,114.93,114.93,5676.0,107.4615,107.5825,107.0423,107.0423,5676.0
2015-11-20 13:30:00,114.91,115.17,114.7,115.0,4275.0,107.0237,107.2659,106.8281,107.1075,4275.0
2015-11-20 14:00:00,114.99,115.23,114.97,115.17,5726.0,107.0982,107.3217,107.0796,107.2659,5726.0
2015-11-20 14:30:00,115.05,115.11,114.02,114.07,22766.0,107.1541,107.21,106.1948,106.2414,22766.0
2015-11-20 15:00:00,114.07,114.3,113.9,114.02,12102.0,106.2414,106.4556,106.083,106.1948,12102.0
2015-11-20 15:30:00,114.1,114.7,114.09,114.57,46826.0,106.2693,106.8281,106.26,106.707,46826.0
2015-11-23 09:30:00,116.14,117.0,114.83,114.83,23727.0,108.1693,108.9703,106.9492,106.9492,23727.0
2015-11-23 10:00:00,114.84,115.28,114.45,114.73,6853.0,106.9585,107.3683,106.5953,106.8561,6853.0
2015-11-23 10:30:00,114.66,115.09,114.5,115.0,7316.0,106.7909,107.1914,106.6418,107.1075,7316.0
2015-11-23 11:00:00,114.89,115.5,114.74,115.5,8411.0,107.0051,107.5732,106.8654,107.5732,8411.0
2015-11-23 11:30:00,115.49,115.88,115.49,115.64,5741.0,107.5639,107.9271,107.5639,107.7036,5741.0
2015-11-23 12:00:00,115.7,115.71,115.12,115.14,1965.0,107.7595,107.7688,107.2193,107.2379,1965.0
2015-11-23 12:30:00,115.03,115.76,115.02,115.66,4950.0,107.1355,107.8154,107.1262,107.7222,4950.0
2015-11-23 13:00:00,115.71,115.71,115.33,115.68,4597.0,107.7688,107.7688,107.4149,107.7409,4597.0
2015-11-23 13:30:00,115.63,115.74,115.42,115.59,5195.0,107.6943,107.7967,107.4987,107.657,5195.0
2015-11-23 14:00:00,115.64,115.69,115.26,115.42,3832.0,107.7036,107.7502,107.3497,107.4987,3832.0
2015-11-23 14:30:00,115.27,115.96,115.27,115.76,17577.0,107.359,108.0016,107.359,107.8154,17577.0
2015-11-23 15:00:00,115.77,115.89,115.63,115.66,19328.0,107.8247,107.9365,107.6943,107.7222,19328.0
2015-11-23 15:30:00,115.72,116.02,115.72,115.73,42693.0,107.7781,108.0575,107.7781,107.7874,42693.0
2015-11-24 09:30:00,115.0,116.0,114.85,114.92,48211.0,107.1075,108.0389,106.9678,107.033,48211.0
2015-11-24 10:00:00,114.98,115.43,114.7,115.21,51400.0,107.0889,107.508,106.8281,107.3031,51400.0
2015-11-24 10:30:00,115.09,115.09,114.38,114.45,9770.0,107.1914,107.1914,106.5301,106.5953,9770.0
2015-11-24 11:00:00,114.46,114.89,114.46,114.7,13306.0,106.6046,107.0051,106.6046,106.8281,13306.0
2015-11-24 11:30:00,114.85,115.08,114.77,114.98,21940.0,106.9678,107.182,106.8933,107.0889,21940.0
2015-11-24 12:00:00,115.0,115.12,114.83,115.08,9920.0,107.1075,107.2193,106.9492,107.182,9920.0
2015-11-24 12:30:00,115.09,115.53,115.04,115.39,4106.0,107.1914,107.6012,107.1448,107.4708,4106.0
2015-11-24 13:00:00,115.46,115.87,115.46,115.72,9500.0,107.536,107.9178,107.536,107.7781,9500.0
2015-11-24 13:30:00,115.88,116.23,115.77,116.02,25148.0,107.9271,108.2531,107.8247,108.0575,25148.0
2015-11-24 14:00:00,115.98,116.07,115.6,115.89,38688.0,108.0203,108.1041,107.6664,107.9365,38688.0
2015-11-24 14:30:00,115.92,116.03,115.61,115.95,20991.0,107.9644,108.0668,107.6757,107.9923,20991.0
2015-11-24 15:00:00,115.99,116.03,115.83,115.92,20986.0,108.0296,108.0668,107.8806,107.9644,20986.0
2015-11-24 15:30:00,115.9,116.14,115.79,116.09,32937.0,107.9458,108.1693,107.8433,108.1227,32937.0
2015-11-25 09:30:00,116.51,116.87,116.1,116.37,8891.0,108.5139,108.8492,108.132,108.3835,8891.0
2015-11-25 10:00:00,116.13,116.62,116.1,116.4,3516.0,108.16,108.6164,108.132,108.4114,3516.0
2015-11-25 10:30:00,116.53,117.02,116.49,117.02,12264.0,108.5325,108.9889,108.4953,108.9889,12264.0
2015-11-25 11:00:00,116.98,116.98,116.55,116.68,4022.0,108.9516,108.9516,108.5512,108.6722,4022.0
2015-11-25 11:30:00,116.61,116.74,116.54,116.54,3250.0,108.607,108.7281,108.5418,108.5418,3250.0
2015-11-25 12:00:00,116.64,116.9,116.51,116.89,8800.0,108.635,108.8771,108.5139,108.8678,8800.0
2015-11-25 12:30:00,116.82,116.88,116.64,116.82,5136.0,108.8026,108.8585,108.635,108.8026,5136.0
2015-11-25 13:00:00,116.8,116.8,116.68,116.77,1400.0,108.784,108.784,108.6722,108.7561,1400.0
2015-11-25 13:30:00,116.81,117.35,116.77,117.34,6900.0,108.7933,109.2963,108.7561,109.2869,6900.0
2015-11-25 14:00:00,117.24,117.58,117.24,117.57,3615.0,109.1938,109.5105,109.1938,109.5012,3615.0
2015-11-25 14:30:00,117.55,117.6,117.38,117.45,2400.0,109.4825,109.5291,109.3242,109.3894,2400.0
2015-11-25 15:00:00,117.46,117.93,117.42,117.83,8012.0,109.3987,109.8364,109.3614,109.7433,8012.0
2015-11-25 15:30:00,117.79,117.83,117.58,117.78,22445.0,109.7061,109.7433,109.5105,109.6967,22445.0
2015-11-27 09:30:00,117.3,118.5,116.81,117.35,11163.0,109.2497,110.3673,108.7933,109.2963,11163.0
2015-11-27 10:00:00,117.16,117.68,116.92,117.68,4428.0,109.1193,109.6036,108.8958,109.6036,4428.0
2015-11-27 10:30:00,117.79,118.13,117.63,118.13,3430.0,109.7061,110.0227,109.557,110.0227,3430.0
2015-11-27 11:00:00,118.25,118.81,118.14,118.81,5542.0,110.1345,110.6561,110.032,110.6561,5542.0
2015-11-27 11:30:00,118.91,118.91,118.39,118.48,6707.0,110.7492,110.7492,110.2649,110.3487,6707.0
2015-11-27 12:00:00,118.42,118.7,118.24,118.6,8061.0,110.2928,110.5536,110.1252,110.4605,8061.0
2015-11-27 12:30:00,118.49,118.5,117.98,118.48,12804.0,110.358,110.3673,109.883,110.3487,12804.0
2015-11-30 09:30:00,118.8,119.11,116.94,117.17,18046.0,110.6467,110.9355,108.9144,109.1286,18046.0
2015-11-30 10:00:00,117.4,117.67,117.11,117.3,43342.0,109.3428,109.5943,109.0727,109.2497,43342.0
2015-11-30 10:30:00,117.26,117.53,116.99,117.05,41992.0,109.2124,109.4639,108.961,109.0168,41992.0
2015-11-30 11:00:00,117.04,117.33,116.92,117.07,12124.0,109.0075,109.2776,108.8958,109.0355,12124.0
2015-11-30 11:30:00,117.03,117.11,116.63,116.76,10180.0,108.9982,109.0727,108.6257,108.7467,10180.0
2015-11-30 12:00:00,116.8,116.87,116.31,116.51,11061.0,108.784,108.8492,108.3276,108.5139,11061.0
2015-11-30 12:30:00,116.59,116.93,115.98,116.81,24263.0,108.5884,108.9051,108.0203,108.7933,24263.0
2015-11-30 13:00:00,116.87,117.03,116.71,116.81,9285.0,108.8492,108.9982,108.7002,108.7933,9285.0
2015-11-30 13:30:00,116.7,117.09,116.7,117.06,10960.0,108.6909,109.0541,108.6909,109.0262,10960.0
2015-11-30 14:00:00,116.98,117.08,116.58,116.6,11595.0,108.9516,109.0448,108.5791,108.5977,11595.0
2015-11-30 14:30:00,116.6,117.03,116.52,116.81,14131.0,108.5977,108.9982,108.5232,108.7933,14131.0
2015-11-30 15:00:00,116.83,116.93,116.38,116.5,20960.0,108.8119,108.9051,108.3928,108.5046,20960.0
2015-11-30 15:30:00,116.5,116.87,116.2,116.25,71889.0,108.5046,108.8492,108.2252,108.2717,71889.0
2015-12-01 09:30:00,117.02,118.31,116.28,117.11,71518.0,108.9889,110.1904,108.2997,109.0727,71518.0
2015-12-01 10:00:00,117.06,117.34,116.4,117.02,15831.0,109.0262,109.2869,108.4114,108.9889,15831.0
2015-12-01 10:30:00,117.02,117.28,116.93,116.94,9763.0,108.9889,109.2311,108.9051,108.9144,9763.0
2015-12-01 11:00:00,117.19,117.19,116.74,117.04,6667.0,109.1472,109.1472,108.7281,109.0075,6667.0
2015-12-01 11:30:00,117.21,117.25,116.93,116.93,4600.0,109.1659,109.2031,108.9051,108.9051,4600.0
2015-12-01 12:00:00,117.0,117.31,117.0,117.11,4300.0,108.9703,109.259,108.9703,109.0727,4300.0
2015-12-01 12:30:00,117.29,117.36,117.04,117.35,12583.0,109.2404,109.3056,109.0075,109.2963,12583.0
2015-12-01 13:00:00,117.49,117.49,117.28,117.28,900.0,109.4266,109.4266,109.2311,109.2311,900.0
2015-12-01 13:30:00,117.22,117.77,117.04,117.59,11022.0,109.1752,109.6874,109.0075,109.5198,11022.0
2015-12-01 14:00:00,117.6,117.67,117.51,117.67,14814.0,109.5291,109.5943,109.4453,109.5943,14814.0
2015-12-01 14:30:00,117.67,117.68,117.26,117.6,12458.0,109.5943,109.6036,109.2124,109.5291,12458.0
2015-12-01 15:00:00,117.6,117.6,117.05,117.21,26210.0,109.5291,109.5291,109.0168,109.1659,26210.0
2015-12-01 15:30:00,117.38,118.05,117.38,117.95,28067.0,109.3242,109.9482,109.3242,109.8551,28067.0
2015-12-02 09:30:00,117.36,117.89,117.3,117.89,7666.0,109.3056,109.7992,109.2497,109.7992,7666.0
2015-12-02 10:00:00,117.96,118.8,117.95,118.59,7390.0,109.8644,110.6467,109.8551,110.4511,7390.0
2015-12-02 10:30:00,118.78,119.46,118.75,119.23,14359.0,110.6281,111.2614,110.6002,111.0472,14359.0
2015-12-02 11:00:00,119.02,119.21,118.89,119.09,11932.0,110.8516,111.0286,110.7306,110.9168,11932.0
2015-12-02 11:30:00,119.06,119.18,118.91,119.18,5260.0,110.8889,111.0007,110.7492,111.0007,5260.0
2015-12-02 12:00:00,119.03,119.27,118.91,119.06,7541.0,110.861,111.0845,110.7492,110.8889,7541.0
2015-12-02 12:30:00,119.11,119.23,119.0,119.05,5545.0,110.9355,111.0472,110.833,110.8796,5545.0
2015-12-02 13:00:00,119.0,119.61,118.97,119.47,16286.0,110.833,111.4011,110.8051,111.2708,16286.0
2015-12-02 13:30:00,119.44,120.0,119.44,119.87,26075.0,111.2428,111.7644,111.2428,111.6433,26075.0
2015-12-02 14:00:00,119.75,119.85,119.65,119.85,6903.0,111.5315,111.6247,111.4384,111.6247,6903.0
2015-12-02 14:30:00,119.85,119.9,119.51,119.56,11525.0,111.6247,111.6712,111.308,111.3546,11525.0
2015-12-02 15:00:00,119.59,119.97,119.59,119.74,11196.0,111.3825,111.7364,111.3825,111.5222,11196.0
2015-12-02 15:30:00,119.75,119.89,119.5,119.57,29469.0,111.5315,111.6619,111.2987,111.3639,29469.0
2015-12-03 09:30:00,119.46,120.26,119.25,119.7,15550.0,111.2614,112.0065,111.0659,111.485,15550.0
2015-12-03 10:00:00,119.64,119.64,118.06,118.65,14240.0,111.4291,111.4291,109.9575,110.507,14240.0
2015-12-03 10:30:00,118.86,119.64,118.84,119.64,17585.0,110.7026,111.4291,110.684,111.4291,17585.0
2015-12-03 11:00:00,119.73,121.05,119.73,120.23,9509.0,111.5129,112.7423,111.5129,111.9786,9509.0
2015-12-03 11:30:00,120.02,120.12,119.51,120.04,7061.0,111.783,111.8761,111.308,111.8016,7061.0
2015-12-03 12:00:00,119.91,120.03,119.23,119.23,4981.0,111.6806,111.7923,111.0472,111.0472,4981.0
2015-12-03 12:30:00,119.3,119.38,119.12,119.15,2790.0,111.1124,111.1869,110.9448,110.9727,2790.0
2015-12-03 13:00:00,119.17,119.18,118.72,118.91,7869.0,110.9913,111.0007,110.5722,110.7492,7869.0
2015-12-03 13:30:00,118.92,118.92,118.0,118.13,4055.0,110.7585,110.7585,109.9016,110.0227,4055.0
2015-12-03 14:00:00,118.08,118.52,117.62,117.88,13000.0,109.9762,110.386,109.5477,109.7899,13000.0
2015-12-03 14:30:00,117.94,118.53,117.66,118.44,8373.0,109.8458,110.3953,109.585,110.3114,8373.0
2015-12-03 15:00:00,118.46,118.58,118.04,118.18,6032.0,110.3301,110.4418,109.9389,110.0693,6032.0
2015-12-03 15:30:00,118.19,118.35,117.55,117.62,62345.0,110.0786,110.2276,109.4825,109.5477,62345.0
2015-12-04 09:30:00,118.13,119.25,117.89,118.83,10293.0,110.0227,111.0659,109.7992,110.6747,10293.0
2015-12-04 10:00:00,118.7,118.7,118.09,118.24,7675.0,110.5536,110.5536,109.9855,110.1252,7675.0
2015-12-04 10:30:00,118.23,118.77,117.62,117.64,18060.0,110.1159,110.6188,109.5477,109.5663,18060.0
2015-12-04 11:00:00,117.8,119.12,117.72,118.84,30770.0,109.7154,110.9448,109.6409,110.684,30770.0
2015-12-04 11:30:00,118.74,119.03,118.1,118.1,18002.0,110.5909,110.861,109.9948,109.9948,18002.0
2015-12-04 12:00:00,118.15,118.66,118.05,118.63,25514.0,110.0413,110.5163,109.9482,110.4884,25514.0
2015-12-04 12:30:00,118.67,119.57,118.66,119.48,14464.0,110.5257,111.3639,110.5163,111.2801,14464.0
2015-12-04 13:00:00,119.44,119.55,118.98,118.98,13375.0,111.2428,111.3453,110.8144,110.8144,13375.0
2015-12-04 13:30:00,119.01,119.01,118.61,118.72,10242.0,110.8423,110.8423,110.4698,110.5722,10242.0
2015-12-04 14:00:00,118.65,119.06,118.65,118.85,7614.0,110.507,110.8889,110.507,110.6933,7614.0
2015-12-04 14:30:00,118.91,119.44,118.87,119.31,87159.0,110.7492,111.2428,110.7119,111.1217,87159.0
2015-12-04 15:00:00,119.32,119.64,119.22,119.52,38933.0,111.131,111.4291,111.0379,111.3173,38933.0
2015-12-04 15:30:00,119.54,119.85,119.38,119.84,60074.0,111.336,111.6247,111.1869,111.6154,60074.0
2015-12-07 09:30:00,120.33,121.63,118.75,119.26,116985.0,112.0717,113.2825,110.6002,111.0752,116985.0
2015-12-07 10:00:00,119.52,120.49,119.23,120.31,38941.0,111.3173,112.2208,111.0472,112.0531,38941.0
2015-12-07 10:30:00,120.22,120.35,119.3,119.58,48143.0,111.9693,112.0904,111.1124,111.3732,48143.0
2015-12-07 11:00:00,119.55,120.3,119.43,119.97,18132.0,111.3453,112.0438,111.2335,111.7364,18132.0
2015-12-07 11:30:00,120.06,120.76,119.89,120.26,19220.0,111.8203,112.4722,111.6619,112.0065,19220.0
2015-12-07 12:00:00,120.22,120.67,120.11,120.48,28290.0,111.9693,112.3884,111.8668,112.2114,28290.0
2015-12-07 12:30:00,120.46,120.48,119.8,120.01,12000.0,112.1928,112.2114,111.5781,111.7737,12000.0
2015-12-07 13:00:00,119.93,120.11,119.4,119.6,18006.0,111.6992,111.8668,111.2056,111.3918,18006.0
2015-12-07 13:30:00,119.72,119.77,119.2,119.69,21918.0,111.5036,111.5502,111.0193,111.4757,21918.0
2015-12-07 14:00:00,119.74,119.92,119.41,119.9,26268.0,111.5222,111.6899,111.2149,111.6712,26268.0
2015-12-07 14:30:00,119.91,120.5,119.81,120.24,26368.0,111.6806,112.2301,111.5874,111.9879,26368.0
2015-12-07 15:00:00,120.26,120.39,119.98,119.98,23952.0,112.0065,112.1276,111.7458,111.7458,23952.0
2015-12-07 15:30:00,120.04,120.36,119.84,120.01,111235.0,111.8016,112.0997,111.6154,111.7737,111235.0
2015-12-08 09:30:00,120.75,120.99,118.29,120.4,117898.0,112.4629,112.6864,110.1717,112.1369,117898.0
2015-12-08 10:00:00,120.32,120.9,119.65,120.59,52085.0,112.0624,112.6026,111.4384,112.3139,52085.0
2015-12-08 10:30:00,120.61,122.95,120.57,122.75,93292.0,112.3325,114.5119,112.2953,114.3256,93292.0
2015-12-08 11:00:00,122.7,124.31,122.7,123.06,65400.0,114.2791,115.7786,114.2791,114.6144,65400.0
2015-12-08 11:30:00,123.02,124.24,122.98,123.24,66079.0,114.5771,115.7134,114.5399,114.782,66079.0
2015-12-08 12:00:00,123.42,123.51,122.92,123.0,52185.0,114.9497,115.0335,114.484,114.5585,52185.0
2015-12-08 12:30:00,123.25,124.12,123.01,123.12,37381.0,114.7913,115.6016,114.5678,114.6703,37381.0
2015-12-08 13:00:00,123.14,124.28,123.11,124.27,35427.0,114.6889,115.7506,114.6609,115.7413,35427.0
2015-12-08 13:30:00,124.22,124.29,123.09,123.98,47499.0,115.6948,115.76,114.6423,115.4712,47499.0
2015-12-08 14:00:00,123.99,125.41,123.99,125.29,34876.0,115.4805,116.8031,115.4805,116.6913,34876.0
2015-12-08 14:30:00,125.34,126.56,125.14,126.22,57262.0,116.7379,117.8742,116.5516,117.5575,57262.0
2015-12-08 15:00:00,126.08,126.08,124.29,125.53,47535.0,117.4271,117.4271,115.76,116.9149,47535.0
2015-12-08 15:30:00,125.56,126.9,125.24,125.44,136804.0,116.9428,118.1908,116.6448,116.831,136804.0
2015-12-09 09:30:00,124.68,126.0,124.08,125.1,41063.0,116.1232,117.3526,115.5644,116.5144,41063.0
2015-12-09 10:00:00,125.11,126.52,124.88,126.24,38280.0,116.5237,117.8369,116.3095,117.5761,38280.0
2015-12-09 10:30:00,126.46,127.07,125.79,126.1,25295.0,117.781,118.3492,117.157,117.4457,25295.0
2015-12-09 11:00:00,126.0,126.22,125.5,125.53,18935.0,117.3526,117.5575,116.8869,116.9149,18935.0
2015-12-09 11:30:00,125.52,125.65,124.88,125.0,34274.0,116.9055,117.0266,116.3095,116.4212,34274.0
2015-12-09 12:00:00,124.92,125.24,124.31,124.44,25078.0,116.3467,116.6448,115.7786,115.8997,25078.0
2015-12-09 12:30:00,124.44,124.71,124.01,124.63,16278.0,115.8997,116.1511,115.4992,116.0766,16278.0
2015-12-09 13:00:00,124.65,125.15,124.37,124.84,8264.0,116.0953,116.5609,115.8345,116.2722,8264.0
2015-12-09 13:30:00,124.71,125.39,124.6,125.23,20480.0,116.1511,116.7845,116.0487,116.6354,20480.0
2015-12-09 14:00:00,125.21,125.36,125.0,125.22,14615.0,116.6168,116.7565,116.4212,116.6261,14615.0
2015-12-09 14:30:00,125.15,125.92,124.96,125.78,33889.0,116.5609,117.2781,116.384,117.1477,33889.0
2015-12-09 15:00:00,125.76,126.17,125.2,125.2,20259.0,117.1291,117.5109,116.6075,116.6075,20259.0
2015-12-09 15:30:00,125.24,125.55,124.9,125.38,59378.0,116.6448,116.9335,116.3281,116.7752,59378.0
2015-12-10 09:30:00,125.47,127.0,125.31,125.94,24323.0,116.859,118.284,116.71,117.2967,24323.0
2015-12-10 10:00:00,126.25,126.48,125.95,126.13,26902.0,117.5854,117.7997,117.306,117.4737,26902.0
2015-12-10 10:30:00,126.13,126.36,125.95,126.01,16717.0,117.4737,117.6879,117.306,117.3619,16717.0
2015-12-10 11:00:00,125.94,126.39,125.88,126.12,32351.0,117.2967,117.7158,117.2408,117.4644,32351.0
2015-12-10 11:30:00,126.04,126.36,125.78,126.21,24256.0,117.3899,117.6879,117.1477,117.5482,24256.0
2015-12-10 12:00:00,126.22,126.32,125.3,125.63,34159.0,117.5575,117.6506,116.7006,117.008,34159.0
2015-12-10 12:30:00,125.57,126.36,125.57,126.25,29177.0,116.9521,117.6879,116.9521,117.5854,29177.0
2015-12-10 13:00:00,126.26,126.51,126.11,126.44,14193.0,117.5948,117.8276,117.4551,117.7624,14193.0
2015-12-10 13:30:00,126.55,127.4,126.5,127.21,21959.0,117.8649,118.6565,117.8183,118.4796,21959.0
2015-12-10 14:00:00,127.1,127.91,126.98,127.85,27170.0,118.3771,119.1315,118.2653,119.0756,27170.0
2015-12-10 14:30:00,127.85,127.85,127.35,127.37,20133.0,119.0756,119.0756,118.6099,118.6286,20133.0
2015-12-10 15:00:00,127.37,127.37,126.28,126.3,35185.0,118.6286,118.6286,117.6134,117.632,35185.0
2015-12-10 15:30:00,126.31,126.5,126.1,126.35,82118.0,117.6413,117.8183,117.4457,117.6786,82118.0
2015-12-11 09:30:00,124.69,126.79,124.69,126.05,38532.0,116.1325,118.0884,116.1325,117.3992,38532.0
2015-12-11 10:00:00,126.15,126.26,124.68,124.68,55599.0,117.4923,117.5948,116.1232,116.1232,55599.0
2015-12-11 10:30:00,125.0,125.4,124.54,124.86,20050.0,116.4212,116.7938,115.9928,116.2908,20050.0
2015-12-11 11:00:00,124.95,125.31,124.55,124.68,47393.0,116.3747,116.71,116.0021,116.1232,47393.0
2015-12-11 11:30:00,124.68,125.1,124.45,124.93,22658.0,116.1232,116.5144,115.909,116.356,22658.0
2015-12-11 12:00:00,124.97,124.97,123.8,124.03,15643.0,116.3933,116.3933,115.3036,115.5178,15643.0
2015-12-11 12:30:00,124.11,125.37,124.05,125.37,35853.0,115.5923,116.7658,115.5364,116.7658,35853.0
2015-12-11 13:00:00,125.48,125.87,125.21,125.21,13932.0,116.8683,117.2315,116.6168,116.6168,13932.0
2015-12-11 13:30:00,125.19,125.84,125.04,125.79,27981.0,116.5982,117.2036,116.4585,117.157,27981.0
2015-12-11 14:00:00,125.79,125.79,124.55,124.67,27052.0,117.157,117.157,116.0021,116.1139,27052.0
2015-12-11 14:30:00,124.66,125.06,124.54,125.06,24859.0,116.1046,116.4771,115.9928,116.4771,24859.0
2015-12-11 15:00:00,125.1,125.23,124.28,124.83,23285.0,116.5144,116.6354,115.7506,116.2629,23285.0
2015-12-11 15:30:00,124.84,125.39,124.54,125.32,47404.0,116.2722,116.7845,115.9928,116.7193,47404.0
2015-12-14 09:30:00,123.68,125.96,123.0,124.92,51345.0,115.1918,117.3153,114.5585,116.3467,51345.0
2015-12-14 10:00:00,124.94,125.52,124.3,124.95,30383.0,116.3653,116.9055,115.7693,116.3747,30383.0
2015-12-14 10:30:00,125.03,125.57,125.01,125.53,24537.0,116.4492,116.9521,116.4305,116.9149,24537.0
2015-12-14 11:00:00,125.52,125.74,125.3,125.61,34148.0,116.9055,117.1104,116.7006,116.9894,34148.0
2015-12-14 11:30:00,125.61,126.11,125.35,126.0,31485.0,116.9894,117.4551,116.7472,117.3526,31485.0
2015-12-14 12:00:00,125.98,126.2,125.82,126.14,22331.0,117.334,117.5389,117.185,117.483,22331.0
2015-12-14 12:30:00,126.18,126.27,125.75,126.23,23058.0,117.5202,117.6041,117.1198,117.5668,23058.0
2015-12-14 13:00:00,126.24,126.38,125.51,125.61,26969.0,117.5761,117.7065,116.8962,116.9894,26969.0
2015-12-14 13:30:00,125.51,126.04,125.41,126.0,16611.0,116.8962,117.3899,116.8031,117.3526,16611.0
2015-12-14 14:00:00,126.0,126.16,125.8,126.06,21053.0,117.3526,117.5016,117.1663,117.4085,21053.0
2015-12-14 14:30:00,126.06,127.19,126.05,127.05,23327.0,117.4085,118.4609,117.3992,118.3305,23327.0
2015-12-14 15:00:00,126.97,127.6,126.79,127.58,21505.0,118.256,118.8428,118.0884,118.8242,21505.0
2015-12-14 15:30:00,127.63,129.0,127.57,128.71,107872.0,118.8707,120.1467,118.8149,119.8766,107872.0
2015-12-15 09:30:00,128.25,129.53,127.76,128.12,35086.0,119.4482,120.6403,118.9918,119.3271,35086.0
2015-12-15 10:00:00,128.21,128.61,127.55,127.59,20769.0,119.4109,119.7835,118.7962,118.8335,20769.0
2015-12-15 10:30:00,127.61,127.67,126.86,126.99,22574.0,118.8521,118.908,118.1536,118.2747,22574.0
2015-12-15 11:00:00,127.04,127.33,126.97,127.11,25334.0,118.3212,118.5913,118.256,118.3864,25334.0
2015-12-15 11:30:00,127.11,127.48,126.79,127.38,14262.0,118.3864,118.731,118.0884,118.6379,14262.0
2015-12-15 12:00:00,127.39,127.66,127.16,127.5,11429.0,118.6472,118.8987,118.433,118.7497,11429.0
2015-12-15 12:30:00,127.5,127.68,126.94,126.95,22992.0,118.7497,118.9173,118.2281,118.2374,22992.0
2015-12-15 13:00:00,126.99,127.33,126.35,126.89,38995.0,118.2747,118.5913,117.6786,118.1815,38995.0
2015-12-15 13:30:00,126.89,127.41,126.88,127.41,33049.0,118.1815,118.6658,118.1722,118.6658,33049.0
2015-12-15 14:00:00,127.33,127.45,126.77,127.06,20559.0,118.5913,118.7031,118.0698,118.3399,20559.0
2015-12-15 14:30:00,127.17,127.21,126.79,127.03,22824.0,118.4423,118.4796,118.0884,118.3119,22824.0
2015-12-15 15:00:00,127.04,127.04,126.56,126.73,19815.0,118.3212,118.3212,117.8742,118.0325,19815.0
2015-12-15 15:30:00,126.7,126.95,126.32,126.85,62384.0,118.0046,118.2374,117.6506,118.1443,62384.0
2015-12-16 09:30:00,124.49,125.5,123.18,125.19,158768.0,115.9462,116.8869,114.7261,116.5982,158768.0
2015-12-16 10:00:00,125.19,125.31,124.02,124.38,53997.0,116.5982,116.71,115.5085,115.8438,53997.0
2015-12-16 10:30:00,124.38,124.87,123.89,124.23,77190.0,115.8438,116.3002,115.3874,115.7041,77190.0
2015-12-16 11:00:00,124.23,124.62,123.74,124.52,65517.0,115.7041,116.0673,115.2477,115.9742,65517.0
2015-12-16 11:30:00,124.48,125.3,124.34,125.1,68092.0,115.9369,116.7006,115.8065,116.5144,68092.0
2015-12-16 12:00:00,125.1,125.28,124.25,124.25,15045.0,116.5144,116.682,115.7227,115.7227,15045.0
2015-12-16 12:30:00,124.22,124.61,124.05,124.37,11918.0,115.6948,116.058,115.5364,115.8345,11918.0
2015-12-16 13:00:00,124.38,125.34,124.38,125.19,7980.0,115.8438,116.7379,115.8438,116.5982,7980.0
2015-12-16 13:30:00,125.18,125.42,124.78,125.13,10825.0,116.5889,116.8124,116.2163,116.5423,10825.0
2015-12-16 14:00:00,125.06,125.25,124.37,124.37,14279.0,116.4771,116.6541,115.8345,115.8345,14279.0
2015-12-16 14:30:00,124.33,124.58,123.91,124.51,28565.0,115.7972,116.0301,115.406,115.9649,28565.0
2015-12-16 15:00:00,124.58,124.89,124.26,124.79,33915.0,116.0301,116.3188,115.732,116.2256,33915.0
2015-12-16 15:30:00,124.83,125.17,124.44,124.5,92951.0,116.2629,116.5796,115.8997,115.9555,92951.0
2015-12-17 09:30:00,125.41,125.89,125.03,125.43,31574.0,116.8031,117.2501,116.4492,116.8217,31574.0
2015-12-17 10:00:00,125.34,125.81,125.18,125.38,30077.0,116.7379,117.1756,116.5889,116.7752,30077.0
2015-12-17 10:30:00,125.44,125.47,124.59,125.17,26283.0,116.831,116.859,116.0394,116.5796,26283.0
2015-12-17 11:00:00,125.16,125.16,124.33,124.94,16666.0,116.5702,116.5702,115.7972,116.3653,16666.0
2015-12-17 11:30:00,124.81,125.41,124.72,125.17,11165.0,116.2443,116.8031,116.1604,116.5796,11165.0
2015-12-17 12:00:00,125.24,125.37,124.52,124.55,30868.0,116.6448,116.7658,115.9742,116.0021,30868.0
2015-12-17 12:30:00,124.56,124.64,123.51,123.98,48994.0,116.0114,116.0859,115.0335,115.4712,48994.0
2015-12-17 13:00:00,123.98,125.04,123.98,125.03,42973.0,115.4712,116.4585,115.4712,116.4492,42973.0
2015-12-17 13:30:00,125.0,125.28,124.86,124.98,26409.0,116.4212,116.682,116.2908,116.4026,26409.0
2015-12-17 14:00:00,124.96,124.99,124.28,124.76,28451.0,116.384,116.4119,115.7506,116.1977,28451.0
2015-12-17 14:30:00,124.66,125.07,124.54,124.96,11092.0,116.1046,116.4864,115.9928,116.384,11092.0
2015-12-17 15:00:00,124.95,125.06,124.55,124.74,14905.0,116.3747,116.4771,116.0021,116.1791,14905.0
2015-12-17 15:30:00,124.65,124.88,124.3,124.32,36045.0,116.0953,116.3095,115.7693,115.7879,36045.0
2015-12-18 09:30:00,123.57,125.12,122.96,123.35,113691.0,115.0894,116.533,114.5212,114.8845,113691.0
2015-12-18 10:00:00,123.42,123.57,122.36,122.36,12915.0,114.9497,115.0894,113.9624,113.9624,12915.0
2015-12-18 10:30:00,122.29,122.43,121.7,121.86,19063.0,113.8972,114.0276,113.3477,113.4967,19063.0
2015-12-18 11:00:00,121.8,121.9,119.0,120.64,127833.0,113.4408,113.534,110.833,112.3605,127833.0
2015-12-18 11:30:00,120.62,120.76,119.55,119.55,18440.0,112.3418,112.4722,111.3453,111.3453,18440.0
2015-12-18 12:00:00,119.6,119.73,119.07,119.1,46331.0,111.3918,111.5129,110.8982,110.9261,46331.0
2015-12-18 12:30:00,119.03,119.45,118.99,119.45,26015.0,110.861,111.2521,110.8237,111.2521,26015.0
2015-12-18 13:00:00,119.39,119.5,118.96,118.99,19559.0,111.1962,111.2987,110.7958,110.8237,19559.0
2015-12-18 13:30:00,118.98,119.39,118.8,119.28,15891.0,110.8144,111.1962,110.6467,111.0938,15891.0
2015-12-18 14:00:00,119.26,119.29,118.88,118.91,19152.0,111.0752,111.1031,110.7212,110.7492,19152.0
2015-12-18 14:30:00,118.95,119.02,118.25,118.62,28616.0,110.7864,110.8516,110.1345,110.4791,28616.0
2015-12-18 15:00:00,118.69,118.71,118.25,118.42,18984.0,110.5443,110.5629,110.1345,110.2928,18984.0
2015-12-18 15:30:00,118.44,118.7,118.04,118.04,112804.0,110.3114,110.5536,109.9389,109.9389,112804.0
2015-12-21 09:30:00,118.7,120.18,117.58,117.65,39674.0,110.5536,111.932,109.5105,109.5757,39674.0
2015-12-21 10:00:00,117.54,118.38,117.19,117.36,28730.0,109.4732,110.2556,109.1472,109.3056,28730.0
2015-12-21 10:30:00,117.48,118.41,117.48,117.8,23540.0,109.4173,110.2835,109.4173,109.7154,23540.0
2015-12-21 11:00:00,117.85,118.06,117.33,117.41,22999.0,109.7619,109.9575,109.2776,109.3521,22999.0
2015-12-21 11:30:00,117.38,117.4,117.02,117.23,24421.0,109.3242,109.3428,108.9889,109.1845,24421.0
2015-12-21 12:00:00,117.25,117.57,117.12,117.32,8912.0,109.2031,109.5012,109.082,109.2683,8912.0
2015-12-21 12:30:00,117.32,118.02,117.26,117.88,13209.0,109.2683,109.9203,109.2124,109.7899,13209.0
2015-12-21 13:00:00,118.12,118.4,117.87,117.88,11417.0,110.0134,110.2742,109.7806,109.7899,11417.0
2015-12-21 13:30:00,117.92,118.1,117.86,117.9,16415.0,109.8271,109.9948,109.7712,109.8085,16415.0
2015-12-21 14:00:00,117.94,118.05,117.52,117.54,13385.0,109.8458,109.9482,109.4546,109.4732,13385.0
2015-12-21 14:30:00,117.46,118.0,117.46,117.81,9250.0,109.3987,109.9016,109.3987,109.7247,9250.0
2015-12-21 15:00:00,117.75,117.77,117.46,117.64,23044.0,109.6688,109.6874,109.3987,109.5663,23044.0
2015-12-21 15:30:00,117.64,118.06,117.55,118.04,64396.0,109.5663,109.9575,109.4825,109.9389,64396.0
2015-12-22 09:30:00,118.73,118.86,117.55,118.6,22702.0,110.5815,110.7026,109.4825,110.4605,22702.0
2015-12-22 10:00:00,118.5,118.97,118.03,118.46,10833.0,110.3673,110.8051,109.9296,110.3301,10833.0
2015-12-22 10:30:00,118.46,118.91,118.35,118.81,8880.0,110.3301,110.7492,110.2276,110.6561,8880.0
2015-12-22 11:00:00,118.9,119.13,118.72,118.82,16643.0,110.7399,110.9541,110.5722,110.6654,16643.0
2015-12-22 11:30:00,118.9,119.09,118.72,118.81,12360.0,110.7399,110.9168,110.5722,110.6561,12360.0
2015-12-22 12:00:00,118.82,119.18,118.74,119.18,6946.0,110.6654,111.0007,110.5909,111.0007,6946.0
2015-12-22 12:30:00,119.12,119.87,119.1,119.87,12211.0,110.9448,111.6433,110.9261,111.6433,12211.0
2015-12-22 13:00:00,119.88,119.97,119.63,119.75,12824.0,111.6526,111.7364,111.4198,111.5315,12824.0
2015-12-22 13:30:00,119.65,119.76,119.46,119.52,10148.0,111.4384,111.5409,111.2614,111.3173,10148.0
2015-12-22 14:00:00,119.52,120.01,119.47,119.89,21192.0,111.3173,111.7737,111.2708,111.6619,21192.0
2015-12-22 14:30:00,119.99,120.05,119.63,119.87,14448.0,111.7551,111.8109,111.4198,111.6433,14448.0
2015-12-22 15:00:00,119.9,120.0,119.75,119.95,22874.0,111.6712,111.7644,111.5315,111.7178,22874.0
2015-12-22 15:30:00,119.98,120.03,119.62,119.79,52069.0,111.7458,111.7923,111.4105,111.5688,52069.0
2015-12-23 09:30:00,120.93,120.97,119.55,119.8,8679.0,112.6306,112.6678,111.3453,111.5781,8679.0
2015-12-23 10:00:00,120.0,120.8,119.88,120.72,5262.0,111.7644,112.5095,111.6526,112.435,5262.0
2015-12-23 10:30:00,120.36,120.92,120.29,120.83,13928.0,112.0997,112.6212,112.0345,112.5374,13928.0
2015-12-23 11:00:00,120.91,121.31,120.84,121.06,5023.0,112.6119,112.9845,112.5467,112.7516,5023.0
2015-12-23 11:30:00,121.05,121.37,120.96,121.12,4129.0,112.7423,113.0404,112.6585,112.8075,4129.0
2015-12-23 12:00:00,121.19,121.41,121.13,121.36,3250.0,112.8727,113.0776,112.8168,113.031,3250.0
2015-12-23 12:30:00,121.38,121.49,121.17,121.34,9118.0,113.0497,113.1521,112.8541,113.0124,9118.0
2015-12-23 13:00:00,121.17,121.26,121.0,121.01,9510.0,112.8541,112.9379,112.6958,112.7051,9510.0
2015-12-23 13:30:00,120.96,121.05,120.52,120.72,6500.0,112.6585,112.7423,112.2487,112.435,6500.0
2015-12-23 14:00:00,120.71,120.71,120.18,120.38,12114.0,112.4257,112.4257,111.932,112.1183,12114.0
2015-12-23 14:30:00,120.36,120.4,120.19,120.34,10384.0,112.0997,112.1369,111.9413,112.081,10384.0
2015-12-23 15:00:00,120.34,120.48,120.19,120.24,8325.0,112.081,112.2114,111.9413,111.9879,8325.0
2015-12-23 15:30:00,120.25,120.52,120.18,120.51,32702.0,111.9972,112.2487,111.932,112.2394,32702.0
2015-12-24 09:30:00,120.9,121.3,120.55,120.89,12451.0,112.6026,112.9752,112.2766,112.5933,12451.0
2015-12-24 10:00:00,120.89,121.11,120.89,121.11,8811.0,112.5933,112.7982,112.5933,112.7982,8811.0
2015-12-24 10:30:00,121.0,121.31,120.98,121.2,8639.0,112.6958,112.9845,112.6771,112.882,8639.0
2015-12-24 11:00:00,121.26,121.32,120.82,121.0,5467.0,112.9379,112.9938,112.5281,112.6958,5467.0
2015-12-24 11:30:00,121.01,121.3,120.8,121.3,5808.0,112.7051,112.9752,112.5095,112.9752,5808.0
2015-12-24 12:00:00,121.17,121.65,121.12,121.65,7713.0,112.8541,113.3011,112.8075,113.3011,7713.0
2015-12-24 12:30:00,121.66,121.86,121.06,121.07,17444.0,113.3105,113.4967,112.7516,112.7609,17444.0
2015-12-28 09:30:00,121.0,121.65,120.98,121.61,6882.0,112.6958,113.3011,112.6771,113.2639,6882.0
2015-12-28 10:00:00,121.48,121.49,120.58,121.03,6000.0,113.1428,113.1521,112.3046,112.7237,6000.0
2015-12-28 10:30:00,120.95,121.19,120.83,120.83,6555.0,112.6492,112.8727,112.5374,112.5374,6555.0
2015-12-28 11:00:00,120.92,121.78,120.92,121.54,10086.0,112.6212,113.4222,112.6212,113.1987,10086.0
2015-12-28 11:30:00,121.36,121.39,121.04,121.04,4973.0,113.031,113.059,112.733,112.733,4973.0
2015-12-28 12:00:00,121.01,121.31,120.69,120.97,2700.0,112.7051,112.9845,112.407,112.6678,2700.0
2015-12-28 12:30:00,121.03,121.14,120.82,120.91,3211.0,112.7237,112.8261,112.5281,112.6119,3211.0
2015-12-28 13:00:00,121.08,121.36,120.99,121.21,4113.0,112.7703,113.031,112.6864,112.8913,4113.0
2015-12-28 13:30:00,121.17,121.28,121.05,121.05,7491.0,112.8541,112.9565,112.7423,112.7423,7491.0
2015-12-28 14:00:00,121.12,121.32,121.03,121.13,4376.0,112.8075,112.9938,112.7237,112.8168,4376.0
2015-12-28 14:30:00,121.06,121.24,120.89,121.21,4314.0,112.7516,112.9193,112.5933,112.8913,4314.0
2015-12-28 15:00:00,121.2,121.3,121.0,121.3,5376.0,112.882,112.9752,112.6958,112.9752,5376.0
2015-12-28 15:30:00,121.29,121.5,121.18,121.43,33018.0,112.9658,113.1614,112.8634,113.0962,33018.0
2015-12-29 09:30:00,122.35,122.98,121.92,122.8,5238.0,113.9531,114.5399,113.5526,114.3722,5238.0
2015-12-29 10:00:00,122.59,123.45,122.59,123.35,12025.0,114.1766,114.9776,114.1766,114.8845,12025.0
2015-12-29 10:30:00,123.47,123.54,123.19,123.38,4564.0,114.9962,115.0614,114.7355,114.9124,4564.0
2015-12-29 11:00:00,123.49,123.74,122.91,123.13,8440.0,115.0149,115.2477,114.4747,114.6796,8440.0
2015-12-29 11:30:00,123.21,123.25,122.39,122.59,10425.0,114.7541,114.7913,113.9904,114.1766,10425.0
2015-12-29 12:00:00,122.7,122.92,122.69,122.77,3900.0,114.2791,114.484,114.2698,114.3443,3900.0
2015-12-29 12:30:00,122.81,123.0,122.28,122.49,10271.0,114.3815,114.5585,113.8879,114.0835,10271.0
2015-12-29 13:00:00,122.45,122.84,122.31,122.55,9710.0,114.0462,114.4095,113.9158,114.1394,9710.0
2015-12-29 13:30:00,122.53,123.03,122.53,122.77,7383.0,114.1207,114.5864,114.1207,114.3443,7383.0
2015-12-29 14:00:00,122.71,122.77,122.38,122.74,4600.0,114.2884,114.3443,113.981,114.3163,4600.0
2015-12-29 14:30:00,122.68,122.86,122.44,122.86,7297.0,114.2605,114.4281,114.0369,114.4281,7297.0
2015-12-29 15:00:00,122.87,123.14,122.82,123.14,6700.0,114.4374,114.6889,114.3908,114.6889,6700.0
2015-12-29 15:30:00,123.2,123.2,122.79,122.86,16942.0,114.7448,114.7448,114.3629,114.4281,16942.0
2015-12-30 09:30:00,122.93,123.17,122.76,123.01,6144.0,114.4933,114.7168,114.335,114.5678,6144.0
2015-12-30 10:00:00,122.91,123.59,122.89,123.34,21261.0,114.4747,115.108,114.456,114.8752,21261.0
2015-12-30 10:30:00,123.2,123.77,123.07,123.72,7034.0,114.7448,115.2756,114.6237,115.2291,7034.0
2015-12-30 11:00:00,123.57,123.81,123.49,123.8,9551.0,115.0894,115.3129,115.0149,115.3036,9551.0
2015-12-30 11:30:00,123.8,123.8,123.56,123.65,10245.0,115.3036,115.3036,115.0801,115.1639,10245.0
2015-12-30 12:00:00,123.73,123.84,123.56,123.72,14399.0,115.2384,115.3408,115.0801,115.2291,14399.0
2015-12-30 12:30:00,123.73,123.74,123.22,123.22,4546.0,115.2384,115.2477,114.7634,114.7634,4546.0
2015-12-30 13:00:00,123.17,123.2,123.03,123.09,4614.0,114.7168,114.7448,114.5864,114.6423,4614.0
2015-12-30 13:30:00,123.09,123.2,122.99,123.0,5227.0,114.6423,114.7448,114.5492,114.5585,5227.0
2015-12-30 14:00:00,122.92,123.21,122.92,123.06,7442.0,114.484,114.7541,114.484,114.6144,7442.0
2015-12-30 14:30:00,123.11,123.16,122.97,123.06,9176.0,114.6609,114.7075,114.5305,114.6144,9176.0
2015-12-30 15:00:00,122.97,123.62,122.97,123.6,9367.0,114.5305,115.1359,114.5305,115.1173,9367.0
2015-12-30 15:30:00,123.51,123.51,123.02,123.09,32536.0,115.0335,115.0335,114.5771,114.6423,32536.0
2015-12-31 09:30:00,122.32,122.32,121.21,121.47,9354.0,113.9252,113.9252,112.8913,113.1335,9354.0
2015-12-31 10:00:00,121.77,121.77,121.09,121.26,6133.0,113.4129,113.4129,112.7796,112.9379,6133.0
2015-12-31 10:30:00,121.16,121.44,121.03,121.03,6300.0,112.8448,113.1056,112.7237,112.7237,6300.0
2015-12-31 11:00:00,121.13,121.44,121.05,121.25,16033.0,112.8168,113.1056,112.7423,112.9286,16033.0
2015-12-31 11:30:00,121.3,121.75,121.3,121.7,6890.0,112.9752,113.3943,112.9752,113.3477,6890.0
2015-12-31 12:00:00,121.81,122.38,121.71,122.18,9221.0,113.4502,113.981,113.357,113.7948,9221.0
2015-12-31 12:30:00,122.07,122.07,121.72,121.72,4100.0,113.6923,113.6923,113.3663,113.3663,4100.0
2015-12-31 13:00:00,121.79,121.8,121.39,121.68,6100.0,113.4315,113.4408,113.059,113.3291,6100.0
2015-12-31 13:30:00,121.58,121.79,121.51,121.53,4840.0,113.2359,113.4315,113.1707,113.1894,4840.0
2015-12-31 14:00:00,121.57,121.8,121.42,121.56,10091.0,113.2266,113.4408,113.0869,113.2173,10091.0
2015-12-31 14:30:00,121.5,121.55,121.22,121.28,5482.0,113.1614,113.208,112.9007,112.9565,5482.0
2015-12-31 15:00:00,121.24,121.27,120.9,120.94,12724.0,112.9193,112.9472,112.6026,112.6399,12724.0
2015-12-31 15:30:00,120.89,121.03,120.42,120.45,69891.0,112.5933,112.7237,112.1556,112.1835,69891.0
2016-01-04 09:30:00,118.29,119.87,117.32,118.61,27102.0,110.1717,111.6433,109.2683,110.4698,27102.0
2016-01-04 10:00:00,118.49,118.49,117.15,117.47,12425.0,110.358,110.358,109.11,109.408,12425.0
2016-01-04 10:30:00,117.47,117.73,116.74,116.85,20193.0,109.408,109.6502,108.7281,108.8306,20193.0
2016-01-04 11:00:00,116.78,116.78,116.07,116.07,20371.0,108.7654,108.7654,108.1041,108.1041,20371.0
2016-01-04 11:30:00,116.19,116.6,116.1,116.42,16702.0,108.2159,108.5977,108.132,108.4301,16702.0
2016-01-04 12:00:00,116.35,116.45,115.8,116.13,19843.0,108.3649,108.458,107.8526,108.16,19843.0
2016-01-04 12:30:00,116.17,116.44,115.89,116.0,17979.0,108.1972,108.4487,107.9365,108.0389,17979.0
2016-01-04 13:00:00,116.0,116.16,115.62,116.04,17247.0,108.0389,108.1879,107.685,108.0762,17247.0
2016-01-04 13:30:00,116.03,116.09,115.58,115.6,19005.0,108.0668,108.1227,107.6477,107.6664,19005.0
2016-01-04 14:00:00,115.57,115.58,115.2,115.26,18494.0,107.6384,107.6477,107.2938,107.3497,18494.0
2016-01-04 14:30:00,115.23,115.3,114.95,115.14,29934.0,107.3217,107.3869,107.061,107.2379,29934.0
2016-01-04 15:00:00,115.14,115.19,114.42,114.82,29382.0,107.2379,107.2845,106.5673,106.9399,29382.0
2016-01-04 15:30:00,114.81,115.61,114.81,115.6,93363.0,106.9306,107.6757,106.9306,107.6664,93363.0
2016-01-05 09:30:00,115.15,117.52,115.15,117.11,26326.0,107.2472,109.4546,107.2472,109.0727,26326.0
2016-01-05 10:00:00,117.02,117.12,116.75,116.97,23864.0,108.9889,109.082,108.7374,108.9423,23864.0
2016-01-05 10:30:00,116.99,117.35,116.51,117.25,38807.0,108.961,109.2963,108.5139,109.2031,38807.0
2016-01-05 11:00:00,117.26,117.55,117.24,117.45,15458.0,109.2124,109.4825,109.1938,109.3894,15458.0
2016-01-05 11:30:00,117.45,117.85,117.4,117.73,10781.0,109.3894,109.7619,109.3428,109.6502,10781.0
2016-01-05 12:00:00,117.74,117.74,117.17,117.23,14251.0,109.6595,109.6595,109.1286,109.1845,14251.0
2016-01-05 12:30:00,117.19,117.29,116.94,117.25,11700.0,109.1472,109.2404,108.9144,109.2031,11700.0
2016-01-05 13:00:00,117.24,117.46,116.83,116.88,9210.0,109.1938,109.3987,108.8119,108.8585,9210.0
2016-01-05 13:30:00,116.88,117.09,116.81,117.09,18163.0,108.8585,109.0541,108.7933,109.0541,18163.0
2016-01-05 14:00:00,117.04,117.17,116.9,116.91,13355.0,109.0075,109.1286,108.8771,108.8864,13355.0
2016-01-05 14:30:00,116.94,117.01,116.69,116.75,14011.0,108.9144,108.9796,108.6815,108.7374,14011.0
2016-01-05 15:00:00,116.79,116.83,116.49,116.72,121279.0,108.7747,108.8119,108.4953,108.7095,121279.0
2016-01-05 15:30:00,116.7,117.48,116.69,116.93,51534.0,108.6909,109.4173,108.6815,108.9051,51534.0
2016-01-06 09:30:00,116.0,117.89,116.0,117.84,23088.0,108.0389,109.7992,108.0389,109.7526,23088.0
2016-01-06 10:00:00,117.84,118.18,117.33,117.94,25879.0,109.7526,110.0693,109.2776,109.8458,25879.0
2016-01-06 10:30:00,118.09,118.09,117.42,117.89,10173.0,109.9855,109.9855,109.3614,109.7992,10173.0
2016-01-06 11:00:00,117.92,118.16,117.5,117.8,12348.0,109.8271,110.0507,109.436,109.7154,12348.0
2016-01-06 11:30:00,117.96,118.79,117.96,118.27,15436.0,109.8644,110.6374,109.8644,110.1531,15436.0
2016-01-06 12:00:00,118.28,118.4,117.82,117.82,11164.0,110.1624,110.2742,109.734,109.734,11164.0
2016-01-06 12:30:00,117.76,118.55,117.72,118.25,9586.0,109.6781,110.4139,109.6409,110.1345,9586.0
2016-01-06 13:00:00,118.3,118.5,118.17,118.3,16048.0,110.1811,110.3673,110.06,110.1811,16048.0
2016-01-06 13:30:00,118.36,118.53,118.01,118.23,12810.0,110.2369,110.3953,109.911,110.1159,12810.0
2016-01-06 14:00:00,118.18,118.42,118.0,118.03,12152.0,110.0693,110.2928,109.9016,109.9296,12152.0
2016-01-06 14:30:00,118.02,118.02,117.04,117.11,9841.0,109.9203,109.9203,109.0075,109.0727,9841.0
2016-01-06 15:00:00,117.16,117.88,117.11,117.8,17508.0,109.1193,109.7899,109.0727,109.7154,17508.0
2016-01-06 15:30:00,117.79,117.96,117.51,117.91,57907.0,109.7061,109.8644,109.4453,109.8178,57907.0
2016-01-07 09:30:00,116.28,117.62,116.19,117.6,22988.0,108.2997,109.5477,108.2159,109.5291,22988.0
2016-01-07 10:00:00,118.0,118.08,117.32,117.32,16345.0,109.9016,109.9762,109.2683,109.2683,16345.0
2016-01-07 10:30:00,117.48,117.98,117.34,117.98,13395.0,109.4173,109.883,109.2869,109.883,13395.0
2016-01-07 11:00:00,117.98,118.18,117.71,117.98,18953.0,109.883,110.0693,109.6315,109.883,18953.0
2016-01-07 11:30:00,117.98,118.48,117.93,118.11,48401.0,109.883,110.3487,109.8364,110.0041,48401.0
2016-01-07 12:00:00,118.03,118.26,117.6,117.75,15425.0,109.9296,110.1438,109.5291,109.6688,15425.0
2016-01-07 12:30:00,117.82,118.13,117.65,117.77,24674.0,109.734,110.0227,109.5757,109.6874,24674.0
2016-01-07 13:00:00,117.81,117.9,117.06,117.22,21178.0,109.7247,109.8085,109.0262,109.1752,21178.0
2016-01-07 13:30:00,117.31,117.43,116.95,117.19,13517.0,109.259,109.3708,108.9237,109.1472,13517.0
2016-01-07 14:00:00,117.29,117.88,117.09,117.39,17634.0,109.2404,109.7899,109.0541,109.3335,17634.0
2016-01-07 14:30:00,117.44,117.97,117.25,117.49,13273.0,109.3801,109.8737,109.2031,109.4266,13273.0
2016-01-07 15:00:00,117.45,117.59,116.97,117.0,15004.0,109.3894,109.5198,108.9423,108.9703,15004.0
2016-01-07 15:30:00,117.21,117.44,116.92,116.95,52623.0,109.1659,109.3801,108.8958,108.9237,52623.0
2016-01-08 09:30:00,117.67,117.67,116.79,117.0,32567.0,109.5943,109.5943,108.7747,108.9703,32567.0
2016-01-08 10:00:00,117.02,117.55,116.86,117.34,37374.0,108.9889,109.4825,108.8399,109.2869,37374.0
2016-01-08 10:30:00,117.36,117.97,117.27,117.81,12058.0,109.3056,109.8737,109.2217,109.7247,12058.0
2016-01-08 11:00:00,117.75,117.79,116.91,116.98,8142.0,109.6688,109.7061,108.8864,108.9516,8142.0
2016-01-08 11:30:00,117.03,117.07,116.68,116.87,7560.0,108.9982,109.0355,108.6722,108.8492,7560.0
2016-01-08 12:00:00,116.83,117.34,116.83,117.3,3700.0,108.8119,109.2869,108.8119,109.2497,3700.0
2016-01-08 12:30:00,117.3,117.67,116.95,117.02,13000.0,109.2497,109.5943,108.9237,108.9889,13000.0
2016-01-08 13:00:00,117.05,117.47,116.96,117.29,7910.0,109.0168,109.408,108.933,109.2404,7910.0
2016-01-08 13:30:00,117.17,117.48,117.07,117.29,7900.0,109.1286,109.4173,109.0355,109.2404,7900.0
2016-01-08 14:00:00,117.26,117.6,117.12,117.31,8725.0,109.2124,109.5291,109.082,109.259,8725.0
2016-01-08 14:30:00,117.22,117.46,117.05,117.4,10216.0,109.1752,109.3987,109.0168,109.3428,10216.0
2016-01-08 15:00:00,117.4,117.44,116.95,116.98,15956.0,109.3428,109.3801,108.9237,108.9516,15956.0
2016-01-08 15:30:00,116.92,116.95,116.05,116.19,51013.0,108.8958,108.9237,108.0855,108.2159,51013.0
2016-01-11 09:30:00,117.15,117.97,116.99,116.99,53052.0,109.11,109.8737,108.961,108.961,53052.0
2016-01-11 10:00:00,116.99,117.47,116.57,117.06,25462.0,108.961,109.408,108.5698,109.0262,25462.0
2016-01-11 10:30:00,117.28,117.36,116.8,117.09,21174.0,109.2311,109.3056,108.784,109.0541,21174.0
2016-01-11 11:00:00,117.06,117.36,116.74,117.24,18238.0,109.0262,109.3056,108.7281,109.1938,18238.0
2016-01-11 11:30:00,117.3,117.43,116.88,117.37,74984.0,109.2497,109.3708,108.8585,109.3149,74984.0
2016-01-11 12:00:00,117.43,117.52,117.0,117.0,63382.0,109.3708,109.4546,108.9703,108.9703,63382.0
2016-01-11 12:30:00,117.01,117.46,117.0,117.22,20666.0,108.9796,109.3987,108.9703,109.1752,20666.0
2016-01-11 13:00:00,117.23,117.4,116.93,116.98,22656.0,109.1845,109.3428,108.9051,108.9516,22656.0
2016-01-11 13:30:00,116.96,117.09,116.58,116.97,14882.0,108.933,109.0541,108.5791,108.9423,14882.0
2016-01-11 14:00:00,116.98,117.62,116.88,117.6,31910.0,108.9516,109.5477,108.8585,109.5291,31910.0
2016-01-11 14:30:00,117.61,117.73,117.3,117.55,34934.0,109.5384,109.6502,109.2497,109.4825,34934.0
2016-01-11 15:00:00,117.62,117.97,117.23,117.93,53470.0,109.5477,109.8737,109.1845,109.8364,53470.0
2016-01-11 15:30:00,117.91,118.09,117.55,117.59,122402.0,109.8178,109.9855,109.4825,109.5198,122402.0
2016-01-12 09:30:00,118.43,118.64,117.7,118.64,89802.0,110.3021,110.4977,109.6222,110.4977,89802.0
2016-01-12 10:00:00,118.65,119.13,118.61,119.13,6689.0,110.507,110.9541,110.4698,110.9541,6689.0
2016-01-12 10:30:00,119.11,119.4,118.89,118.89,5325.0,110.9355,111.2056,110.7306,110.7306,5325.0
2016-01-12 11:00:00,118.88,118.88,118.07,118.26,14235.0,110.7212,110.7212,109.9668,110.1438,14235.0
2016-01-12 11:30:00,118.32,118.78,118.14,118.51,11140.0,110.1997,110.6281,110.032,110.3766,11140.0
2016-01-12 12:00:00,118.52,118.66,118.14,118.45,9091.0,110.386,110.5163,110.032,110.3208,9091.0
2016-01-12 12:30:00,118.44,118.45,118.1,118.28,16904.0,110.3114,110.3208,109.9948,110.1624,16904.0
2016-01-12 13:00:00,118.45,118.52,118.1,118.13,6677.0,110.3208,110.386,109.9948,110.0227,6677.0
2016-01-12 13:30:00,118.23,118.41,118.07,118.16,7714.0,110.1159,110.2835,109.9668,110.0507,7714.0
2016-01-12 14:00:00,118.16,118.24,117.79,117.96,17273.0,110.0507,110.1252,109.7061,109.8644,17273.0
2016-01-12 14:30:00,117.9,118.12,117.87,118.09,4478.0,109.8085,110.0134,109.7806,109.9855,4478.0
2016-01-12 15:00:00,117.99,119.0,117.78,118.71,69594.0,109.8923,110.833,109.6967,110.5629,69594.0
2016-01-12 15:30:00,118.6,119.3,118.48,119.21,29545.0,110.4605,111.1124,110.3487,111.0286,29545.0
2016-01-13 09:30:00,119.88,119.88,117.03,117.52,18609.0,111.6526,111.6526,108.9982,109.4546,18609.0
2016-01-13 10:00:00,117.39,118.53,117.39,118.03,9622.0,109.3335,110.3953,109.3335,109.9296,9622.0
2016-01-13 10:30:00,118.0,118.01,117.4,117.97,17626.0,109.9016,109.911,109.3428,109.8737,17626.0
2016-01-13 11:00:00,117.85,118.48,117.78,118.33,7015.0,109.7619,110.3487,109.6967,110.209,7015.0
2016-01-13 11:30:00,118.26,118.49,117.66,117.79,9328.0,110.1438,110.358,109.585,109.7061,9328.0
2016-01-13 12:00:00,117.76,118.08,117.75,118.08,7336.0,109.6781,109.9762,109.6688,109.9762,7336.0
2016-01-13 12:30:00,118.08,118.12,117.7,117.85,8823.0,109.9762,110.0134,109.6222,109.7619,8823.0
2016-01-13 13:00:00,117.85,118.0,117.53,117.64,7210.0,109.7619,109.9016,109.4639,109.5663,7210.0
2016-01-13 13:30:00,117.65,117.66,117.06,117.2,8706.0,109.5757,109.585,109.0262,109.1565,8706.0
2016-01-13 14:00:00,117.18,117.61,117.13,117.3,23839.0,109.1379,109.5384,109.0913,109.2497,23839.0
2016-01-13 14:30:00,117.18,117.39,116.2,116.48,23577.0,109.1379,109.3335,108.2252,108.486,23577.0
2016-01-13 15:00:00,116.56,116.83,116.25,116.73,15650.0,108.5605,108.8119,108.2717,108.7188,15650.0
2016-01-13 15:30:00,116.77,116.87,115.74,115.92,51373.0,108.7561,108.8492,107.7967,107.9644,51373.0
2016-01-14 09:30:00,115.27,116.17,114.61,114.61,30379.0,107.359,108.1972,106.7443,106.7443,30379.0
2016-01-14 10:00:00,114.71,116.05,114.5,116.05,12671.0,106.8374,108.0855,106.6418,108.0855,12671.0
2016-01-14 10:30:00,115.85,116.83,115.67,116.51,13307.0,107.8992,108.8119,107.7315,108.5139,13307.0
2016-01-14 11:00:00,116.44,116.59,115.72,115.76,14055.0,108.4487,108.5884,107.7781,107.8154,14055.0
2016-01-14 11:30:00,115.77,115.9,115.36,115.9,7951.0,107.8247,107.9458,107.4428,107.9458,7951.0
2016-01-14 12:00:00,116.01,116.14,115.52,115.81,7367.0,108.0482,108.1693,107.5918,107.8619,7367.0
2016-01-14 12:30:00,115.8,116.15,115.62,115.63,10089.0,107.8526,108.1786,107.685,107.6943,10089.0
2016-01-14 13:00:00,115.61,116.02,115.6,115.68,11626.0,107.6757,108.0575,107.6664,107.7409,11626.0
2016-01-14 13:30:00,115.88,116.36,115.88,116.36,8470.0,107.9271,108.3742,107.9271,108.3742,8470.0
2016-01-14 14:00:00,116.3,116.5,115.9,116.2,8335.0,108.3183,108.5046,107.9458,108.2252,8335.0
2016-01-14 14:30:00,116.26,116.6,116.18,116.43,10013.0,108.2811,108.5977,108.2065,108.4394,10013.0
2016-01-14 15:00:00,116.38,116.53,116.18,116.18,16351.0,108.3928,108.5325,108.2065,108.2065,16351.0
2016-01-14 15:30:00,116.18,116.2,115.76,115.9,30479.0,108.2065,108.2252,107.8154,107.9458,30479.0
2016-01-15 09:30:00,113.71,115.3,112.55,113.56,76094.0,105.9061,107.3869,104.8257,105.7664,76094.0
2016-01-15 10:00:00,113.91,114.12,113.13,113.48,19411.0,106.0923,106.2879,105.3659,105.6918,19411.0
2016-01-15 10:30:00,113.44,114.29,113.4,114.02,78541.0,105.6546,106.4463,105.6173,106.1948,78541.0
2016-01-15 11:00:00,114.07,114.31,113.65,113.73,21285.0,106.2414,106.4649,105.8502,105.9247,21285.0
2016-01-15 11:30:00,113.89,114.34,113.53,114.27,23155.0,106.0737,106.4928,105.7384,106.4276,23155.0
2016-01-15 12:00:00,114.24,114.55,113.96,114.13,13312.0,106.3997,106.6884,106.1389,106.2972,13312.0
2016-01-15 12:30:00,114.1,114.13,113.44,113.82,11562.0,106.2693,106.2972,105.6546,106.0085,11562.0
2016-01-15 13:00:00,113.98,115.27,113.91,114.71,73949.0,106.1575,107.359,106.0923,106.8374,73949.0
2016-01-15 13:30:00,114.79,114.91,114.44,114.91,17974.0,106.9119,107.0237,106.586,107.0237,17974.0
2016-01-15 14:00:00,114.89,115.3,114.76,115.0,19616.0,107.0051,107.3869,106.884,107.1075,19616.0
2016-01-15 14:30:00,115.09,116.46,114.93,116.25,7590.0,107.1914,108.4673,107.0423,108.2717,7590.0
2016-01-15 15:00:00,116.52,116.86,115.64,116.86,13547.0,108.5232,108.8399,107.7036,108.8399,13547.0
2016-01-15 15:30:00,116.86,116.86,116.04,116.72,64519.0,108.8399,108.8399,108.0762,108.7095,64519.0
2016-01-19 09:30:00,117.96,118.18,117.03,117.37,20368.0,109.8644,110.0693,108.9982,109.3149,20368.0
2016-01-19 10:00:00,117.37,117.48,116.69,117.11,11496.0,109.3149,109.4173,108.6815,109.0727,11496.0
2016-01-19 10:30:00,117.09,117.34,116.58,116.65,21674.0,109.0541,109.2869,108.5791,108.6443,21674.0
2016-01-19 11:00:00,116.66,117.25,116.39,117.02,12526.0,108.6536,109.2031,108.4021,108.9889,12526.0
2016-01-19 11:30:00,117.05,117.58,117.05,117.18,11337.0,109.0168,109.5105,109.0168,109.1379,11337.0
2016-01-19 12:00:00,117.15,117.21,116.23,116.43,5212.0,109.11,109.1659,108.2531,108.4394,5212.0
2016-01-19 12:30:00,116.55,116.6,116.19,116.34,6512.0,108.5512,108.5977,108.2159,108.3556,6512.0
2016-01-19 13:00:00,116.38,116.8,116.31,116.53,4600.0,108.3928,108.784,108.3276,108.5325,4600.0
2016-01-19 13:30:00,116.34,116.45,115.64,115.72,13847.0,108.3556,108.458,107.7036,107.7781,13847.0
2016-01-19 14:00:00,115.89,116.12,115.24,115.57,14122.0,107.9365,108.1507,107.3311,107.6384,14122.0
2016-01-19 14:30:00,115.48,115.67,114.98,115.09,18787.0,107.5546,107.7315,107.0889,107.1914,18787.0
2016-01-19 15:00:00,115.11,116.28,115.11,116.23,19882.0,107.21,108.2997,107.21,108.2531,19882.0
2016-01-19 15:30:00,116.31,116.57,115.82,115.83,46347.0,108.3276,108.5698,107.8713,107.8806,46347.0
2016-01-20 09:30:00,114.67,115.01,113.67,113.67,17829.0,106.8002,107.1168,105.8688,105.8688,17829.0
2016-01-20 10:00:00,113.92,114.83,113.71,114.58,14724.0,106.1017,106.9492,105.9061,106.7164,14724.0
2016-01-20 10:30:00,114.54,114.55,113.2,113.2,13288.0,106.6791,106.6884,105.4311,105.4311,13288.0
2016-01-20 11:00:00,113.23,114.56,113.17,114.34,12249.0,105.459,106.6977,105.4031,106.4928,12249.0
2016-01-20 11:30:00,114.28,114.52,113.27,113.56,19514.0,106.4369,106.6605,105.4963,105.7664,19514.0
2016-01-20 12:00:00,113.68,113.68,112.55,112.56,6611.0,105.8781,105.8781,104.8257,104.835,6611.0
2016-01-20 12:30:00,112.75,113.48,112.35,113.47,7905.0,105.0119,105.6918,104.6394,105.6825,7905.0
2016-01-20 13:00:00,113.51,113.78,113.15,113.78,5275.0,105.7198,105.9713,105.3845,105.9713,5275.0
2016-01-20 13:30:00,113.84,114.71,113.55,114.67,14529.0,106.0271,106.8374,105.757,106.8002,14529.0
2016-01-20 14:00:00,114.62,115.42,114.37,115.09,13035.0,106.7536,107.4987,106.5208,107.1914,13035.0
2016-01-20 14:30:00,115.08,115.72,114.61,115.47,15605.0,107.182,107.7781,106.7443,107.5453,15605.0
2016-01-20 15:00:00,115.38,116.82,115.23,116.82,12394.0,107.4615,108.8026,107.3217,108.8026,12394.0
2016-01-20 15:30:00,116.71,116.8,115.23,115.45,43498.0,108.7002,108.784,107.3217,107.5266,43498.0
2016-01-21 09:30:00,116.3,116.51,114.56,114.9,20427.0,108.3183,108.5139,106.6977,107.0144,20427.0
2016-01-21 10:00:00,114.93,116.33,114.87,116.31,19687.0,107.0423,108.3463,106.9865,108.3276,19687.0
2016-01-21 10:30:00,116.15,116.83,116.11,116.26,16664.0,108.1786,108.8119,108.1414,108.2811,16664.0
2016-01-21 11:00:00,116.26,116.88,116.05,116.2,23720.0,108.2811,108.8585,108.0855,108.2252,23720.0
2016-01-21 11:30:00,116.33,116.7,115.59,116.13,60856.0,108.3463,108.6909,107.657,108.16,60856.0
2016-01-21 12:00:00,116.06,116.35,114.97,115.58,52255.0,108.0948,108.3649,107.0796,107.6477,52255.0
2016-01-21 12:30:00,115.54,115.65,114.84,114.94,41104.0,107.6105,107.7129,106.9585,107.0516,41104.0
2016-01-21 13:00:00,114.98,115.16,114.1,114.21,17780.0,107.0889,107.2566,106.2693,106.3717,17780.0
2016-01-21 13:30:00,114.09,114.82,113.4,114.68,19416.0,106.26,106.9399,105.6173,106.8095,19416.0
2016-01-21 14:00:00,114.77,114.82,114.38,114.59,15529.0,106.8933,106.9399,106.5301,106.7257,15529.0
2016-01-21 14:30:00,114.77,115.4,114.47,115.4,24987.0,106.8933,107.4801,106.6139,107.4801,24987.0
2016-01-21 15:00:00,115.33,115.33,114.64,115.25,21895.0,107.4149,107.4149,106.7722,107.3404,21895.0
2016-01-21 15:30:00,115.43,115.77,115.21,115.22,68818.0,107.508,107.8247,107.3031,107.3124,68818.0
2016-01-22 09:30:00,115.95,116.27,115.21,116.01,23627.0,107.9923,108.2904,107.3031,108.0482,23627.0
2016-01-22 10:00:00,115.88,116.11,115.34,115.57,15072.0,107.9271,108.1414,107.4242,107.6384,15072.0
2016-01-22 10:30:00,115.59,116.05,115.47,116.01,18871.0,107.657,108.0855,107.5453,108.0482,18871.0
2016-01-22 11:00:00,116.03,116.29,115.79,116.23,18844.0,108.0668,108.309,107.8433,108.2531,18844.0
2016-01-22 11:30:00,116.14,116.32,115.84,116.26,13596.0,108.1693,108.3369,107.8899,108.2811,13596.0
2016-01-22 12:00:00,116.3,116.75,116.16,116.45,16196.0,108.3183,108.7374,108.1879,108.458,16196.0
2016-01-22 12:30:00,116.49,116.87,116.19,116.87,12330.0,108.4953,108.8492,108.2159,108.8492,12330.0
2016-01-22 13:00:00,116.83,117.44,116.6,117.44,13932.0,108.8119,109.3801,108.5977,109.3801,13932.0
2016-01-22 13:30:00,117.43,118.21,117.43,118.09,13830.0,109.3708,110.0972,109.3708,109.9855,13830.0
2016-01-22 14:00:00,118.12,118.92,118.12,118.75,32427.0,110.0134,110.7585,110.0134,110.6002,32427.0
2016-01-22 14:30:00,118.76,118.78,118.42,118.52,29473.0,110.6095,110.6281,110.2928,110.386,29473.0
2016-01-22 15:00:00,118.59,118.59,117.27,117.38,22306.0,110.4511,110.4511,109.2217,109.3242,22306.0
2016-01-22 15:30:00,117.4,117.98,117.32,117.91,45970.0,109.3428,109.883,109.2683,109.8178,45970.0
2016-01-25 09:30:00,117.42,117.9,116.54,117.1,12326.0,109.3614,109.8085,108.5418,109.0634,12326.0
2016-01-25 10:00:00,116.99,117.14,116.41,116.55,10100.0,108.961,109.1007,108.4208,108.5512,10100.0
2016-01-25 10:30:00,116.65,117.08,116.01,116.94,5942.0,108.6443,109.0448,108.0482,108.9144,5942.0
2016-01-25 11:00:00,116.82,117.16,116.6,117.16,10552.0,108.8026,109.1193,108.5977,109.1193,10552.0
2016-01-25 11:30:00,117.02,117.89,117.0,117.28,7292.0,108.9889,109.7992,108.9703,109.2311,7292.0
2016-01-25 12:00:00,117.4,117.4,116.82,116.94,3700.0,109.3428,109.3428,108.8026,108.9144,3700.0
2016-01-25 12:30:00,116.73,116.73,116.25,116.42,4100.0,108.7188,108.7188,108.2717,108.4301,4100.0
2016-01-25 13:00:00,116.63,116.82,116.09,116.09,5235.0,108.6257,108.8026,108.1227,108.1227,5235.0
2016-01-25 13:30:00,116.15,116.16,115.34,115.34,5514.0,108.1786,108.1879,107.4242,107.4242,5514.0
2016-01-25 14:00:00,115.33,115.64,115.15,115.55,18345.0,107.4149,107.7036,107.2472,107.6198,18345.0
2016-01-25 14:30:00,115.7,116.27,115.68,116.16,10068.0,107.7595,108.2904,107.7409,108.1879,10068.0
2016-01-25 15:00:00,116.29,116.48,115.48,115.57,9858.0,108.309,108.486,107.5546,107.6384,9858.0
2016-01-25 15:30:00,115.56,115.6,115.18,115.55,40693.0,107.6291,107.6664,107.2752,107.6198,40693.0
2016-01-26 09:30:00,115.9,116.94,115.5,116.65,20870.0,107.9458,108.9144,107.5732,108.6443,20870.0
2016-01-26 10:00:00,116.74,117.56,116.74,117.11,20569.0,108.7281,109.4918,108.7281,109.0727,20569.0
2016-01-26 10:30:00,117.09,117.47,116.98,116.98,16078.0,109.0541,109.408,108.9516,108.9516,16078.0
2016-01-26 11:00:00,116.82,117.81,116.82,117.66,23316.0,108.8026,109.7247,108.8026,109.585,23316.0
2016-01-26 11:30:00,117.69,117.94,117.32,117.67,15160.0,109.6129,109.8458,109.2683,109.5943,15160.0
2016-01-26 12:00:00,117.57,118.47,117.57,118.47,12175.0,109.5012,110.3394,109.5012,110.3394,12175.0
2016-01-26 12:30:00,118.48,118.73,118.34,118.54,15899.0,110.3487,110.5815,110.2183,110.4046,15899.0
2016-01-26 13:00:00,118.55,118.94,118.47,118.57,14130.0,110.4139,110.7771,110.3394,110.4325,14130.0
2016-01-26 13:30:00,118.5,118.62,118.23,118.3,14396.0,110.3673,110.4791,110.1159,110.1811,14396.0
2016-01-26 14:00:00,118.41,118.43,117.38,117.6,16910.0,110.2835,110.3021,109.3242,109.5291,16910.0
2016-01-26 14:30:00,117.62,117.73,117.13,117.71,15987.0,109.5477,109.6502,109.0913,109.6315,15987.0
2016-01-26 15:00:00,117.57,117.89,117.21,117.64,21068.0,109.5012,109.7992,109.1659,109.5663,21068.0
2016-01-26 15:30:00,117.52,118.07,117.5,117.94,38114.0,109.4546,109.9668,109.436,109.8458,38114.0
2016-01-27 09:30:00,117.42,118.32,117.31,117.37,9008.0,109.3614,110.1997,109.259,109.3149,9008.0
2016-01-27 10:00:00,117.36,118.01,117.05,117.53,7926.0,109.3056,109.911,109.0168,109.4639,7926.0
2016-01-27 10:30:00,117.49,117.8,117.27,117.64,9186.0,109.4266,109.7154,109.2217,109.5663,9186.0
2016-01-27 11:00:00,117.8,117.88,117.17,117.47,9566.0,109.7154,109.7899,109.1286,109.408,9566.0
2016-01-27 11:30:00,117.42,117.53,117.13,117.44,7839.0,109.3614,109.4639,109.0913,109.3801,7839.0
2016-01-27 12:00:00,117.4,118.28,117.31,118.24,11819.0,109.3428,110.1624,109.259,110.1252,11819.0
2016-01-27 12:30:00,118.27,118.27,117.62,117.75,9568.0,110.1531,110.1531,109.5477,109.6688,9568.0
2016-01-27 13:00:00,117.79,118.25,117.59,118.03,17791.0,109.7061,110.1345,109.5198,109.9296,17791.0
2016-01-27 13:30:00,118.03,118.36,117.95,118.36,8251.0,109.9296,110.2369,109.8551,110.2369,8251.0
2016-01-27 14:00:00,118.4,118.9,117.4,117.72,17970.0,110.2742,110.7399,109.3428,109.6409,17970.0
2016-01-27 14:30:00,117.63,117.8,116.49,116.6,14515.0,109.557,109.7154,108.4953,108.5977,14515.0
2016-01-27 15:00:00,116.72,116.81,115.98,116.57,18939.0,108.7095,108.7933,108.0203,108.5698,18939.0
2016-01-27 15:30:00,116.46,116.56,116.08,116.41,42052.0,108.4673,108.5605,108.1134,108.4208,42052.0
2016-01-28 09:30:00,117.03,117.3,116.41,117.2,5102.0,109.2035,109.4554,108.6249,109.3621,5102.0
2016-01-28 10:00:00,117.23,117.28,115.75,115.91,10480.0,109.3901,109.4367,108.0091,108.1584,10480.0
2016-01-28 10:30:00,116.18,116.18,115.42,116.06,13605.0,108.4103,108.4103,107.7011,108.2983,13605.0
2016-01-28 11:00:00,116.11,116.11,115.5,115.71,13597.0,108.345,108.345,107.7758,107.9717,13597.0
2016-01-28 11:30:00,115.6,115.99,115.46,115.46,9124.0,107.8691,108.233,107.7385,107.7385,9124.0
2016-01-28 12:00:00,115.69,116.76,115.46,116.76,11350.0,107.9531,108.9515,107.7385,108.9515,11350.0
2016-01-28 12:30:00,116.91,117.31,116.84,117.06,8319.0,109.0915,109.4647,109.0262,109.2315,8319.0
2016-01-28 13:00:00,117.1,117.53,116.78,117.04,11125.0,109.2688,109.67,108.9702,109.2128,11125.0
2016-01-28 13:30:00,117.03,117.53,116.81,116.97,19482.0,109.2035,109.67,108.9982,109.1475,19482.0
2016-01-28 14:00:00,116.98,117.43,116.71,117.42,11835.0,109.1568,109.5767,108.9049,109.5674,11835.0
2016-01-28 14:30:00,117.52,117.54,116.69,116.94,10749.0,109.6607,109.6794,108.8862,109.1195,10749.0
2016-01-28 15:00:00,116.86,116.96,116.34,116.48,17671.0,109.0448,109.1381,108.5596,108.6902,17671.0
2016-01-28 15:30:00,116.47,116.98,116.39,116.84,44301.0,108.6809,109.1568,108.6063,109.0262,44301.0
2016-01-29 09:30:00,117.04,118.05,116.72,117.46,19722.0,109.2128,110.1553,108.9142,109.6047,19722.0
2016-01-29 10:00:00,117.33,117.8,117.2,117.23,11394.0,109.4834,109.922,109.3621,109.3901,11394.0
2016-01-29 10:30:00,117.14,117.55,116.93,117.11,21919.0,109.3061,109.6887,109.1102,109.2781,21919.0
2016-01-29 11:00:00,117.27,117.33,116.82,116.98,15161.0,109.4274,109.4834,109.0075,109.1568,15161.0
2016-01-29 11:30:00,117.24,117.7,117.09,117.49,18263.0,109.3994,109.8287,109.2595,109.6327,18263.0
2016-01-29 12:00:00,117.31,118.38,117.22,118.25,41006.0,109.4647,110.4632,109.3808,110.3419,41006.0
2016-01-29 12:30:00,118.38,118.98,118.24,118.89,26622.0,110.4632,111.0231,110.3325,110.9391,26622.0
2016-01-29 13:00:00,118.8,119.0,118.53,118.63,9049.0,110.8551,111.0417,110.6031,110.6965,9049.0
2016-01-29 13:30:00,118.69,118.9,118.5,118.73,7861.0,110.7524,110.9484,110.5752,110.7898,7861.0
2016-01-29 14:00:00,118.7,119.03,118.6,119.02,9196.0,110.7618,111.0697,110.6685,111.0604,9196.0
2016-01-29 14:30:00,118.99,119.57,118.99,119.29,18618.0,111.0324,111.5736,111.0324,111.3123,18618.0
2016-01-29 15:00:00,119.56,120.33,119.4,120.24,24568.0,111.5643,112.2828,111.415,112.1988,24568.0
2016-01-29 15:30:00,120.25,120.83,120.13,120.74,69195.0,112.2081,112.7493,112.0961,112.6654,69195.0
2016-02-01 09:30:00,120.03,121.43,119.6,121.16,13083.0,112.0028,113.3092,111.6016,113.0573,13083.0
2016-02-01 10:00:00,121.4,121.72,120.9,121.71,9300.0,113.2812,113.5798,112.8147,113.5705,9300.0
2016-02-01 10:30:00,121.79,122.3,121.5,122.3,17291.0,113.6451,114.121,113.3745,114.121,17291.0
2016-02-01 11:00:00,122.29,122.66,122.14,122.65,15368.0,114.1117,114.457,113.9717,114.4476,15368.0
2016-02-01 11:30:00,122.63,123.29,122.54,122.54,16363.0,114.429,115.0448,114.345,114.345,16363.0
2016-02-01 12:00:00,122.54,122.73,122.3,122.46,16536.0,114.345,114.5223,114.121,114.2703,16536.0
2016-02-01 12:30:00,122.64,123.03,122.59,123.03,23489.0,114.4383,114.8022,114.3916,114.8022,23489.0
2016-02-01 13:00:00,122.9,123.14,122.84,123.06,23533.0,114.6809,114.9049,114.6249,114.8302,23533.0
2016-02-01 13:30:00,123.06,123.06,122.6,122.93,11660.0,114.8302,114.8302,114.401,114.7089,11660.0
2016-02-01 14:00:00,123.0,123.11,122.79,122.9,24569.0,114.7742,114.8769,114.5783,114.6809,24569.0
2016-02-01 14:30:00,122.84,122.99,122.03,122.48,16700.0,114.6249,114.7649,113.8691,114.289,16700.0
2016-02-01 15:00:00,122.54,122.61,122.01,122.39,14149.0,114.345,114.4103,113.8504,114.205,14149.0
2016-02-01 15:30:00,122.45,122.63,122.1,122.14,40675.0,114.261,114.429,113.9344,113.9717,40675.0
2016-02-02 09:30:00,121.21,121.95,120.09,120.15,12054.0,113.1039,113.7944,112.0588,112.1148,12054.0
2016-02-02 10:00:00,120.28,120.65,119.47,119.65,8934.0,112.2361,112.5814,111.4803,111.6482,8934.0
2016-02-02 10:30:00,119.57,119.77,119.07,119.3,13910.0,111.5736,111.7602,111.107,111.3217,13910.0
2016-02-02 11:00:00,119.3,119.56,119.17,119.37,27736.0,111.3217,111.5643,111.2003,111.387,27736.0
2016-02-02 11:30:00,119.43,119.43,119.26,119.33,20613.0,111.443,111.443,111.2843,111.3496,20613.0
2016-02-02 12:00:00,119.63,120.29,119.46,120.14,18936.0,111.6296,112.2454,111.471,112.1055,18936.0
2016-02-02 12:30:00,120.26,120.85,120.0,120.53,3710.0,112.2175,112.768,111.9748,112.4694,3710.0
2016-02-02 13:00:00,120.66,120.88,120.21,120.88,11561.0,112.5907,112.796,112.1708,112.796,11561.0
2016-02-02 13:30:00,120.91,121.02,120.33,120.51,11513.0,112.824,112.9266,112.2828,112.4507,11513.0
2016-02-02 14:00:00,120.6,120.83,120.39,120.65,8500.0,112.5347,112.7493,112.3388,112.5814,8500.0
2016-02-02 14:30:00,120.58,121.4,120.58,121.11,9385.0,112.5161,113.2812,112.5161,113.0106,9385.0
2016-02-02 15:00:00,121.01,121.42,120.88,121.39,17730.0,112.9173,113.2999,112.796,113.2719,17730.0
2016-02-02 15:30:00,121.42,121.87,121.37,121.8,36955.0,113.2999,113.7198,113.2532,113.6545,36955.0
2016-02-03 09:30:00,123.3,123.75,121.0,121.01,25202.0,115.0541,115.4741,112.908,112.9173,25202.0
2016-02-03 10:00:00,121.04,121.21,120.0,120.14,16071.0,112.9453,113.1039,111.9748,112.1055,16071.0
2016-02-03 10:30:00,120.2,120.62,119.61,120.44,12718.0,112.1615,112.5534,111.6109,112.3854,12718.0
2016-02-03 11:00:00,120.46,120.47,119.47,119.81,19577.0,112.4041,112.4134,111.4803,111.7975,19577.0
2016-02-03 11:30:00,119.64,120.53,119.62,120.08,17803.0,111.6389,112.4694,111.6203,112.0495,17803.0
2016-02-03 12:00:00,120.22,120.23,119.83,119.99,8000.0,112.1801,112.1895,111.8162,111.9655,8000.0
2016-02-03 12:30:00,119.97,120.17,119.83,119.89,7262.0,111.9468,112.1335,111.8162,111.8722,7262.0
2016-02-03 13:00:00,120.08,120.3,119.84,119.97,11729.0,112.0495,112.2548,111.8255,111.9468,11729.0
2016-02-03 13:30:00,119.92,119.92,119.53,119.53,13831.0,111.9002,111.9002,111.5363,111.5363,13831.0
2016-02-03 14:00:00,119.56,121.13,119.56,121.13,17873.0,111.5643,113.0293,111.5643,113.0293,17873.0
2016-02-03 14:30:00,120.91,121.33,120.62,121.27,12637.0,112.824,113.2159,112.5534,113.1599,12637.0
2016-02-03 15:00:00,121.28,121.28,120.36,120.42,14836.0,113.1692,113.1692,112.3108,112.3668,14836.0
2016-02-03 15:30:00,120.47,120.63,120.0,120.17,91856.0,112.4134,112.5627,111.9748,112.1335,91856.0
2016-02-04 09:30:00,119.83,120.41,118.73,119.42,26122.0,111.8162,112.3574,110.7898,111.4336,26122.0
2016-02-04 10:00:00,119.21,119.93,119.0,119.56,15739.0,111.2377,111.9095,111.0417,111.5643,15739.0
2016-02-04 10:30:00,119.56,119.91,119.32,119.68,13860.0,111.5643,111.8909,111.3403,111.6762,13860.0
2016-02-04 11:00:00,119.68,119.68,119.31,119.5,10000.0,111.6762,111.6762,111.331,111.5083,10000.0
2016-02-04 11:30:00,119.34,119.91,119.24,119.58,20999.0,111.359,111.8909,111.2657,111.5829,20999.0
2016-02-04 12:00:00,119.59,119.93,119.37,119.89,4446.0,111.5923,111.9095,111.387,111.8722,4446.0
2016-02-04 12:30:00,119.91,119.92,119.45,119.71,4161.0,111.8909,111.9002,111.4616,111.7042,4161.0
2016-02-04 13:00:00,119.58,119.86,119.44,119.76,4810.0,111.5829,111.8442,111.4523,111.7509,4810.0
2016-02-04 13:30:00,119.59,119.85,119.45,119.46,13119.0,111.5923,111.8349,111.4616,111.471,13119.0
2016-02-04 14:00:00,119.5,119.67,119.43,119.46,12571.0,111.5083,111.6669,111.443,111.471,12571.0
2016-02-04 14:30:00,119.52,119.73,119.02,119.52,15884.0,111.5269,111.7229,111.0604,111.5269,15884.0
2016-02-04 15:00:00,119.56,119.56,119.14,119.5,6740.0,111.5643,111.5643,111.1724,111.5083,6740.0
2016-02-04 15:30:00,119.54,119.57,119.21,119.29,31407.0,111.5456,111.5736,111.2377,111.3123,31407.0
2016-02-05 09:30:00,119.18,119.47,118.65,118.79,5073.0,111.2097,111.4803,110.7151,110.8458,5073.0
2016-02-05 10:00:00,118.83,118.83,118.0,118.02,6885.0,110.8831,110.8831,110.1086,110.1273,6885.0
2016-02-05 10:30:00,117.87,118.42,117.19,117.19,10184.0,109.9873,110.5005,109.3528,109.3528,10184.0
2016-02-05 11:00:00,117.23,117.24,116.01,116.44,15731.0,109.3901,109.3994,108.2517,108.6529,15731.0
2016-02-05 11:30:00,116.61,116.77,116.12,116.27,8777.0,108.8116,108.9609,108.3543,108.4943,8777.0
2016-02-05 12:00:00,116.37,116.52,116.05,116.3,6664.0,108.5876,108.7276,108.289,108.5223,6664.0
2016-02-05 12:30:00,116.42,116.89,116.33,116.66,9650.0,108.6343,109.0728,108.5503,108.8582,9650.0
2016-02-05 13:00:00,116.3,116.56,116.03,116.23,9259.0,108.5223,108.7649,108.2703,108.457,9259.0
2016-02-05 13:30:00,116.26,116.26,115.39,115.39,8271.0,108.485,108.485,107.6731,107.6731,8271.0
2016-02-05 14:00:00,115.39,115.39,114.65,115.1,13640.0,107.6731,107.6731,106.9826,107.4025,13640.0
2016-02-05 14:30:00,115.01,115.31,114.45,114.67,18148.0,107.3186,107.5985,106.796,107.0013,18148.0
2016-02-05 15:00:00,114.59,114.64,114.03,114.03,15582.0,106.9266,106.9733,106.4041,106.4041,15582.0
2016-02-05 15:30:00,114.01,114.17,113.64,113.69,55592.0,106.3854,106.5347,106.0402,106.0868,55592.0
2016-02-08 09:30:00,112.58,112.99,111.25,112.13,29461.0,105.0511,105.4336,103.81,104.6312,29461.0
2016-02-08 10:00:00,112.18,112.18,110.51,110.69,13685.0,104.6778,104.6778,103.1195,103.2875,13685.0
2016-02-08 10:30:00,110.92,111.13,110.55,110.72,14952.0,103.5021,103.698,103.1568,103.3155,14952.0
2016-02-08 11:00:00,111.07,111.09,109.62,109.93,17343.0,103.642,103.6607,102.289,102.5783,17343.0
2016-02-08 11:30:00,109.93,110.2,109.39,110.17,16051.0,102.5783,102.8302,102.0744,102.8022,16051.0
2016-02-08 12:00:00,110.33,110.76,110.02,110.76,10915.0,102.9515,103.3528,102.6623,103.3528,10915.0
2016-02-08 12:30:00,110.61,111.0,110.45,110.7,17362.0,103.2128,103.5767,103.0635,103.2968,17362.0
2016-02-08 13:00:00,110.66,111.02,110.53,110.82,17432.0,103.2595,103.5954,103.1382,103.4088,17432.0
2016-02-08 13:30:00,110.85,110.92,110.53,110.53,6584.0,103.4368,103.5021,103.1382,103.1382,6584.0
2016-02-08 14:00:00,110.59,111.07,110.51,110.87,13221.0,103.1941,103.642,103.1195,103.4554,13221.0
2016-02-08 14:30:00,110.86,111.04,110.65,110.8,16107.0,103.4461,103.6141,103.2501,103.3901,16107.0
2016-02-08 15:00:00,110.85,111.13,110.76,110.98,24850.0,103.4368,103.698,103.3528,103.5581,24850.0
2016-02-08 15:30:00,111.0,112.32,110.94,112.24,71210.0,103.5767,104.8085,103.5207,104.7338,71210.0
2016-02-09 09:30:00,111.34,113.65,110.2,112.85,44163.0,103.894,106.0495,102.8302,105.303,44163.0
2016-02-09 10:00:00,113.03,113.41,112.49,112.66,38373.0,105.471,105.8256,104.9671,105.1257,38373.0
2016-02-09 10:30:00,112.8,112.81,112.21,112.27,16574.0,105.2564,105.2657,104.7058,104.7618,16574.0
2016-02-09 11:00:00,112.41,113.41,112.41,113.32,25793.0,104.8924,105.8256,104.8924,105.7416,25793.0
2016-02-09 11:30:00,113.21,113.29,112.52,112.53,18191.0,105.6389,105.7136,104.9951,105.0044,18191.0
2016-02-09 12:00:00,112.66,113.08,112.5,112.63,8600.0,105.1257,105.5176,104.9764,105.0977,8600.0
2016-02-09 12:30:00,112.47,112.96,112.39,112.53,19831.0,104.9484,105.4057,104.8738,105.0044,19831.0
2016-02-09 13:00:00,112.54,112.73,112.21,112.21,9633.0,105.0137,105.191,104.7058,104.7058,9633.0
2016-02-09 13:30:00,112.4,113.05,112.2,112.85,9399.0,104.8831,105.4896,104.6965,105.303,9399.0
2016-02-09 14:00:00,112.96,113.2,111.99,112.04,11974.0,105.4057,105.6296,104.5005,104.5472,11974.0
2016-02-09 14:30:00,112.25,112.75,112.12,112.42,18876.0,104.7431,105.2097,104.6218,104.9018,18876.0
2016-02-09 15:00:00,112.57,113.12,112.23,112.41,22421.0,105.0417,105.555,104.7245,104.8924,22421.0
2016-02-09 15:30:00,112.26,112.6,111.97,112.31,46430.0,104.7525,105.0697,104.4819,104.7991,46430.0
2016-02-10 09:30:00,113.33,114.63,113.29,114.11,41506.0,105.7509,106.964,105.7136,106.4787,41506.0
2016-02-10 10:00:00,113.94,115.59,113.93,115.07,20610.0,106.3201,107.8598,106.3108,107.3745,20610.0
2016-02-10 10:30:00,115.15,115.58,114.5,114.59,18073.0,107.4492,107.8504,106.8427,106.9266,18073.0
2016-02-10 11:00:00,114.72,115.14,114.36,115.14,5940.0,107.0479,107.4399,106.712,107.4399,5940.0
2016-02-10 11:30:00,114.89,115.0,114.37,114.96,6244.0,107.2066,107.3092,106.7214,107.2719,6244.0
2016-02-10 12:00:00,114.9,115.47,114.81,115.42,6656.0,107.2159,107.7478,107.1319,107.7011,6656.0
2016-02-10 12:30:00,115.31,115.71,115.3,115.63,6574.0,107.5985,107.9717,107.5892,107.8971,6574.0
2016-02-10 13:00:00,115.75,115.79,114.97,115.06,16859.0,108.0091,108.0464,107.2812,107.3652,16859.0
2016-02-10 13:30:00,115.11,115.21,114.39,114.51,12269.0,107.4119,107.5052,106.74,106.852,12269.0
2016-02-10 14:00:00,114.57,114.82,114.08,114.18,9585.0,106.908,107.1413,106.4507,106.5441,9585.0
2016-02-10 14:30:00,114.21,114.71,114.04,114.08,37387.0,106.5721,107.0386,106.4134,106.4507,37387.0
2016-02-10 15:00:00,114.1,114.5,113.6,113.77,16049.0,106.4694,106.8427,106.0029,106.1615,16049.0
2016-02-10 15:30:00,113.8,113.85,113.11,113.2,31322.0,106.1895,106.2361,105.5456,105.6296,31322.0
2016-02-11 09:30:00,111.92,112.97,111.56,112.97,15460.0,104.4352,105.415,104.0993,105.415,15460.0
2016-02-11 10:00:00,112.93,112.93,111.82,111.82,9920.0,105.3777,105.3777,104.3419,104.3419,9920.0
2016-02-11 10:30:00,111.79,111.8,111.24,111.27,7045.0,104.3139,104.3232,103.8007,103.8287,7045.0
2016-02-11 11:00:00,111.34,111.38,110.58,110.96,10759.0,103.894,103.9313,103.1848,103.5394,10759.0
2016-02-11 11:30:00,110.63,111.39,110.53,111.31,5444.0,103.2315,103.9406,103.1382,103.866,5444.0
2016-02-11 12:00:00,111.2,111.51,110.71,111.17,14275.0,103.7634,104.0526,103.3061,103.7354,14275.0
2016-02-11 12:30:00,111.13,112.36,111.09,112.01,6042.0,103.698,104.8458,103.6607,104.5192,6042.0
2016-02-11 13:00:00,112.37,112.44,111.81,111.81,8553.0,104.8551,104.9204,104.3326,104.3326,8553.0
2016-02-11 13:30:00,111.9,112.26,111.54,112.09,15579.0,104.4165,104.7525,104.0806,104.5938,15579.0
2016-02-11 14:00:00,112.1,112.79,111.93,111.99,11858.0,104.6032,105.247,104.4445,104.5005,11858.0
2016-02-11 14:30:00,112.07,112.74,111.84,112.53,20214.0,104.5752,105.2004,104.3606,105.0044,20214.0
2016-02-11 15:00:00,112.54,112.98,112.04,112.5,23104.0,105.0137,105.4243,104.5472,104.9764,23104.0
2016-02-11 15:30:00,112.57,113.13,111.94,112.05,69440.0,105.0417,105.5643,104.4539,104.5565,69440.0
2016-02-12 09:30:00,113.05,114.52,112.31,113.21,11773.0,105.4896,106.8613,104.7991,105.6389,11773.0
2016-02-12 10:00:00,113.14,113.95,113.14,113.77,8430.0,105.5736,106.3294,105.5736,106.1615,8430.0
2016-02-12 10:30:00,113.96,113.98,113.05,113.13,10400.0,106.3388,106.3574,105.4896,105.5643,10400.0
2016-02-12 11:00:00,113.32,113.56,113.15,113.35,14354.0,105.7416,105.9655,105.5829,105.7696,14354.0
2016-02-12 11:30:00,113.45,113.47,112.64,112.91,16547.0,105.8629,105.8815,105.1071,105.359,16547.0
2016-02-12 12:00:00,112.99,112.99,112.63,112.72,8410.0,105.4336,105.4336,105.0977,105.1817,8410.0
2016-02-12 12:30:00,112.68,112.8,112.38,112.5,15370.0,105.1444,105.2564,104.8644,104.9764,15370.0
2016-02-12 13:00:00,112.41,112.66,112.13,112.54,11419.0,104.8924,105.1257,104.6312,105.0137,11419.0
2016-02-12 13:30:00,112.54,112.91,112.42,112.62,16210.0,105.0137,105.359,104.9018,105.0884,16210.0
2016-02-12 14:00:00,112.73,112.79,112.44,112.66,22794.0,105.191,105.247,104.9204,105.1257,22794.0
2016-02-12 14:30:00,112.57,113.25,112.57,112.83,26189.0,105.0417,105.6763,105.0417,105.2843,26189.0
2016-02-12 15:00:00,112.97,113.88,112.86,113.42,11108.0,105.415,106.2641,105.3123,105.8349,11108.0
2016-02-12 15:30:00,113.5,113.92,113.09,113.79,45982.0,105.9095,106.3014,105.527,106.1801,45982.0
2016-02-16 09:30:00,114.98,115.99,114.11,115.36,33072.0,107.2906,108.233,106.4787,107.6451,33072.0
2016-02-16 10:00:00,115.4,115.54,114.92,115.24,12012.0,107.6825,107.8131,107.2346,107.5332,12012.0
2016-02-16 10:30:00,115.26,116.07,115.26,115.91,15366.0,107.5518,108.3077,107.5518,108.1584,15366.0
2016-02-16 11:00:00,116.01,116.83,115.79,116.53,21109.0,108.2517,109.0168,108.0464,108.7369,21109.0
2016-02-16 11:30:00,116.51,117.53,116.51,117.42,9227.0,108.7182,109.67,108.7182,109.5674,9227.0
2016-02-16 12:00:00,117.54,117.96,117.43,117.84,11183.0,109.6794,110.0713,109.5767,109.9593,11183.0
2016-02-16 12:30:00,118.0,118.0,117.63,117.74,26922.0,110.1086,110.1086,109.7633,109.866,26922.0
2016-02-16 13:00:00,117.78,117.86,116.74,116.86,32355.0,109.9033,109.978,108.9329,109.0448,32355.0
2016-02-16 13:30:00,116.75,117.28,116.44,117.18,12848.0,108.9422,109.4367,108.6529,109.3434,12848.0
2016-02-16 14:00:00,117.12,117.24,116.9,117.11,28942.0,109.2874,109.3994,109.0822,109.2781,28942.0
2016-02-16 14:30:00,117.07,117.12,116.64,116.69,22791.0,109.2408,109.2874,108.8395,108.8862,22791.0
2016-02-16 15:00:00,116.7,116.85,116.42,116.54,15408.0,108.8955,109.0355,108.6343,108.7462,15408.0
2016-02-16 15:30:00,116.54,116.97,116.37,116.83,38332.0,108.7462,109.1475,108.5876,109.0168,38332.0
2016-02-17 09:30:00,116.28,116.28,108.35,109.07,130796.0,108.5036,108.5036,101.104,101.7758,130796.0
2016-02-17 10:00:00,109.08,109.76,107.62,107.78,107515.0,101.7851,102.4197,100.4228,100.5721,107515.0
2016-02-17 10:30:00,107.77,108.05,106.3,106.38,76243.0,100.5627,100.824,99.191,99.2657,76243.0
2016-02-17 11:00:00,106.45,107.68,105.13,107.56,91530.0,99.331,100.4788,98.0993,100.3668,91530.0
2016-02-17 11:30:00,107.64,110.36,107.4,110.34,118640.0,100.4414,102.9795,100.2175,102.9609,118640.0
2016-02-17 12:00:00,110.33,110.46,108.81,109.25,106360.0,102.9515,103.0728,101.5332,101.9438,106360.0
2016-02-17 12:30:00,109.26,109.62,108.62,108.96,35957.0,101.9531,102.289,101.3559,101.6732,35957.0
2016-02-17 13:00:00,108.89,109.19,107.77,107.82,64844.0,101.6078,101.8878,100.5627,100.6094,64844.0
2016-02-17 13:30:00,107.84,108.14,107.53,107.96,42894.0,100.6281,100.908,100.3388,100.74,42894.0
2016-02-17 14:00:00,107.96,108.14,107.05,107.2,50825.0,100.74,100.908,99.8909,100.0309,50825.0
2016-02-17 14:30:00,107.04,107.1,106.41,106.83,56504.0,99.8816,99.9375,99.2937,99.6856,56504.0
2016-02-17 15:00:00,106.82,107.05,106.12,106.25,45835.0,99.6763,99.8909,99.0231,99.1444,45835.0
2016-02-17 15:30:00,106.26,106.3,104.29,105.02,376770.0,99.1537,99.191,97.3155,97.9966,376770.0
2016-02-18 09:30:00,104.94,105.8,103.99,104.97,79126.0,97.922,98.7245,97.0355,97.95,79126.0
2016-02-18 10:00:00,105.15,105.15,104.78,104.98,36533.0,98.118,98.118,97.7727,97.9593,36533.0
2016-02-18 10:30:00,105.01,105.11,104.52,105.03,33710.0,97.9873,98.0806,97.5301,98.006,33710.0
2016-02-18 11:00:00,104.99,105.61,104.81,105.58,27623.0,97.9687,98.5472,97.8007,98.5192,27623.0
2016-02-18 11:30:00,105.48,105.94,105.32,105.94,54708.0,98.4259,98.8551,98.2766,98.8551,54708.0
2016-02-18 12:00:00,105.97,106.76,105.97,106.66,44412.0,98.8831,99.6203,98.8831,99.527,44412.0
2016-02-18 12:30:00,106.58,106.6,105.61,105.77,25163.0,99.4523,99.471,98.5472,98.6965,25163.0
2016-02-18 13:00:00,105.76,106.17,105.7,106.13,15640.0,98.6872,99.0697,98.6312,99.0324,15640.0
2016-02-18 13:30:00,106.06,106.19,105.74,106.08,12984.0,98.9671,99.0884,98.6685,98.9858,12984.0
2016-02-18 14:00:00,106.15,106.24,105.87,106.05,41602.0,99.0511,99.1351,98.7898,98.9578,41602.0
2016-02-18 14:30:00,106.03,106.17,105.72,105.77,22558.0,98.9391,99.0697,98.6498,98.6965,22558.0
2016-02-18 15:00:00,105.73,105.79,105.14,105.17,23955.0,98.6592,98.7152,98.1086,98.1366,23955.0
2016-02-18 15:30:00,105.19,105.22,104.87,104.95,70003.0,98.1553,98.1833,97.8567,97.9313,70003.0
2016-02-19 09:30:00,104.84,106.37,104.53,106.36,32402.0,97.8287,99.2564,97.5394,99.247,32402.0
2016-02-19 10:00:00,106.4,107.32,105.8,107.13,23696.0,99.2844,100.1428,98.7245,99.9655,23696.0
2016-02-19 10:30:00,107.18,107.36,106.64,106.67,17610.0,100.0122,100.1802,99.5083,99.5363,17610.0
2016-02-19 11:00:00,106.73,106.93,106.46,106.93,13249.0,99.5923,99.7789,99.3403,99.7789,13249.0
2016-02-19 11:30:00,106.95,107.15,106.34,106.45,24421.0,99.7976,99.9842,99.2284,99.331,24421.0
2016-02-19 12:00:00,106.46,106.56,106.03,106.32,20686.0,99.3403,99.4337,98.9391,99.2097,20686.0
2016-02-19 12:30:00,106.35,106.81,106.33,106.76,10258.0,99.2377,99.6669,99.219,99.6203,10258.0
2016-02-19 13:00:00,106.76,106.92,106.62,106.77,8182.0,99.6203,99.7696,99.4896,99.6296,8182.0
2016-02-19 13:30:00,106.87,106.98,106.57,106.75,16084.0,99.7229,99.8256,99.443,99.611,16084.0
2016-02-19 14:00:00,106.89,106.97,106.56,106.9,25704.0,99.7416,99.8162,99.4337,99.7509,25704.0
2016-02-19 14:30:00,106.9,106.96,106.7,106.81,12227.0,99.7509,99.8069,99.5643,99.6669,12227.0
2016-02-19 15:00:00,106.94,107.06,106.71,106.86,27424.0,99.7882,99.9002,99.5736,99.7136,27424.0
2016-02-19 15:30:00,106.86,107.2,106.75,107.14,45542.0,99.7136,100.0309,99.611,99.9749,45542.0
2016-02-22 09:30:00,107.19,108.0,107.18,107.86,25019.0,100.0215,100.7774,100.0122,100.6467,25019.0
2016-02-22 10:00:00,107.9,108.23,107.9,108.15,18985.0,100.684,100.992,100.684,100.9173,18985.0
2016-02-22 10:30:00,108.15,108.48,108.11,108.4,21232.0,100.9173,101.2253,100.88,101.1506,21232.0
2016-02-22 11:00:00,108.28,108.29,107.87,108.25,18863.0,101.0386,101.048,100.6561,101.0106,18863.0
2016-02-22 11:30:00,108.37,108.48,107.95,108.48,45099.0,101.1226,101.2253,100.7307,101.2253,45099.0
2016-02-22 12:00:00,108.48,108.61,108.21,108.59,22452.0,101.2253,101.3466,100.9733,101.3279,22452.0
2016-02-22 12:30:00,108.61,108.9,108.51,108.8,20740.0,101.3466,101.6172,101.2533,101.5239,20740.0
2016-02-22 13:00:00,108.78,108.91,108.19,108.22,21032.0,101.5052,101.6265,100.9547,100.9826,21032.0
2016-02-22 13:30:00,108.2,108.44,107.99,108.0,23285.0,100.964,101.1879,100.768,100.7774,23285.0
2016-02-22 14:00:00,108.0,108.1,107.67,107.7,17793.0,100.7774,100.8707,100.4694,100.4974,17793.0
2016-02-22 14:30:00,107.69,107.75,107.3,107.66,17615.0,100.4881,100.5441,100.1242,100.4601,17615.0
2016-02-22 15:00:00,107.58,107.9,107.01,107.04,51246.0,100.3854,100.684,99.8536,99.8816,51246.0
2016-02-22 15:30:00,107.02,107.11,106.5,106.68,48181.0,99.8629,99.9469,99.3777,99.5456,48181.0
2016-02-23 09:30:00,107.43,108.09,106.41,107.9,23760.0,100.2455,100.8613,99.2937,100.684,23760.0
2016-02-23 10:00:00,107.81,107.81,106.4,106.77,18295.0,100.6001,100.6001,99.2844,99.6296,18295.0
2016-02-23 10:30:00,106.95,106.95,106.02,106.41,14023.0,99.7976,99.7976,98.9298,99.2937,14023.0
2016-02-23 11:00:00,106.54,107.3,106.34,107.17,13595.0,99.415,100.1242,99.2284,100.0029,13595.0
2016-02-23 11:30:00,107.19,107.93,107.1,107.85,20743.0,100.0215,100.712,99.9375,100.6374,20743.0
2016-02-23 12:00:00,107.79,108.08,107.79,107.86,14542.0,100.5814,100.852,100.5814,100.6467,14542.0
2016-02-23 12:30:00,107.92,108.66,107.83,108.66,16408.0,100.7027,101.3932,100.6187,101.3932,16408.0
2016-02-23 13:00:00,108.66,108.93,108.54,108.8,9145.0,101.3932,101.6452,101.2812,101.5239,9145.0
2016-02-23 13:30:00,108.76,108.88,108.21,108.4,8317.0,101.4865,101.5985,100.9733,101.1506,8317.0
2016-02-23 14:00:00,108.38,108.84,108.27,108.57,14659.0,101.1319,101.5612,101.0293,101.3092,14659.0
2016-02-23 14:30:00,108.61,108.69,108.37,108.53,7235.0,101.3466,101.4212,101.1226,101.2719,7235.0
2016-02-23 15:00:00,108.59,108.61,108.13,108.25,36666.0,101.3279,101.3466,100.8987,101.0106,36666.0
2016-02-23 15:30:00,108.24,108.77,108.23,108.32,55051.0,101.0013,101.4959,100.992,101.076,55051.0
2016-02-24 09:30:00,107.91,108.58,107.07,108.36,16153.0,100.6934,101.3186,99.9096,101.1133,16153.0
2016-02-24 10:00:00,108.36,108.91,108.32,108.61,12894.0,101.1133,101.6265,101.076,101.3466,12894.0
2016-02-24 10:30:00,108.74,108.76,107.99,108.32,17362.0,101.4679,101.4865,100.768,101.076,17362.0
2016-02-24 11:00:00,108.37,108.68,107.85,108.09,10751.0,101.1226,101.4119,100.6374,100.8613,10751.0
2016-02-24 11:30:00,108.1,108.66,108.01,108.45,13821.0,100.8707,101.3932,100.7867,101.1973,13821.0
2016-02-24 12:00:00,108.52,108.75,108.33,108.65,23682.0,101.2626,101.4772,101.0853,101.3839,23682.0
2016-02-24 12:30:00,108.65,108.8,108.54,108.61,23145.0,101.3839,101.5239,101.2812,101.3466,23145.0
2016-02-24 13:00:00,108.71,108.92,108.5,108.57,15016.0,101.4399,101.6358,101.2439,101.3092,15016.0
2016-02-24 13:30:00,108.61,108.76,108.5,108.59,16940.0,101.3466,101.4865,101.2439,101.3279,16940.0
2016-02-24 14:00:00,108.68,109.59,108.59,109.49,17700.0,101.4119,102.261,101.3279,102.1677,17700.0
2016-02-24 14:30:00,109.5,109.66,108.75,108.88,31914.0,102.177,102.3263,101.4772,101.5985,31914.0
2016-02-24 15:00:00,109.01,109.54,108.92,109.42,17432.0,101.7198,102.2144,101.6358,102.1024,17432.0
2016-02-24 15:30:00,109.46,109.54,109.12,109.4,43261.0,102.1397,102.2144,101.8225,102.0837,43261.0
2016-02-25 09:30:00,110.07,110.24,109.49,109.49,14114.0,102.7089,102.8676,102.1677,102.1677,14114.0
2016-02-25 10:00:00,109.59,110.11,109.45,109.8,16941.0,102.261,102.7462,102.1304,102.457,16941.0
2016-02-25 10:30:00,109.8,109.96,109.49,109.96,13310.0,102.457,102.6063,102.1677,102.6063,13310.0
2016-02-25 11:00:00,109.96,109.99,109.61,109.85,7867.0,102.6063,102.6343,102.2797,102.5036,7867.0
2016-02-25 11:30:00,109.78,110.11,109.57,109.86,8310.0,102.4383,102.7462,102.2424,102.513,8310.0
2016-02-25 12:00:00,109.98,109.99,109.82,109.82,6471.0,102.6249,102.6343,102.4756,102.4756,6471.0
2016-02-25 12:30:00,109.82,110.01,109.59,110.01,8957.0,102.4756,102.6529,102.261,102.6529,8957.0
2016-02-25 13:00:00,110.09,110.5,109.92,110.5,5140.0,102.7276,103.1102,102.569,103.1102,5140.0
2016-02-25 13:30:00,110.5,110.73,110.34,110.73,9539.0,103.1102,103.3248,102.9609,103.3248,9539.0
2016-02-25 14:00:00,110.7,111.0,110.65,110.75,9534.0,103.2968,103.5767,103.2501,103.3434,9534.0
2016-02-25 14:30:00,110.75,111.03,110.54,110.61,17544.0,103.3434,103.6047,103.1475,103.2128,17544.0
2016-02-25 15:00:00,110.65,111.05,110.55,110.56,32036.0,103.2501,103.6234,103.1568,103.1662,32036.0
2016-02-25 15:30:00,110.67,110.91,110.4,110.48,133354.0,103.2688,103.4927,103.0169,103.0915,133354.0
2016-02-26 09:30:00,110.22,110.95,110.0,110.08,17272.0,102.8489,103.5301,102.6436,102.7183,17272.0
2016-02-26 10:00:00,110.04,110.19,109.05,109.19,27181.0,102.6809,102.8209,101.7571,101.8878,27181.0
2016-02-26 10:30:00,109.18,109.61,109.11,109.22,14819.0,101.8784,102.2797,101.8131,101.9158,14819.0
2016-02-26 11:00:00,109.3,109.38,109.0,109.11,12928.0,101.9904,102.0651,101.7105,101.8131,12928.0
2016-02-26 11:30:00,109.0,109.1,107.95,108.1,22202.0,101.7105,101.8038,100.7307,100.8707,22202.0
2016-02-26 12:00:00,108.01,108.08,107.3,107.3,14551.0,100.7867,100.852,100.1242,100.1242,14551.0
2016-02-26 12:30:00,107.29,107.97,107.2,107.97,7350.0,100.1148,100.7494,100.0309,100.7494,7350.0
2016-02-26 13:00:00,107.96,107.96,107.31,107.45,25880.0,100.74,100.74,100.1335,100.2641,25880.0
2016-02-26 13:30:00,107.37,107.5,106.84,107.05,34555.0,100.1895,100.3108,99.6949,99.8909,34555.0
2016-02-26 14:00:00,107.09,107.16,106.83,107.07,17771.0,99.9282,99.9935,99.6856,99.9096,17771.0
2016-02-26 14:30:00,106.99,107.18,106.83,106.9,17491.0,99.8349,100.0122,99.6856,99.7509,17491.0
2016-02-26 15:00:00,106.91,107.16,106.9,106.96,34453.0,99.7603,99.9935,99.7509,99.8069,34453.0
2016-02-26 15:30:00,106.97,107.11,106.79,106.85,82102.0,99.8162,99.9469,99.6483,99.7043,82102.0
2016-02-29 09:30:00,106.83,107.46,105.35,106.47,85488.0,99.6856,100.2735,98.3046,99.3497,85488.0
2016-02-29 10:00:00,106.45,106.48,105.35,105.75,69896.0,99.331,99.359,98.3046,98.6778,69896.0
2016-02-29 10:30:00,105.75,106.08,105.35,105.99,80054.0,98.6778,98.9858,98.3046,98.9018,80054.0
2016-02-29 11:00:00,106.07,106.12,105.44,105.44,56550.0,98.9764,99.0231,98.3886,98.3886,56550.0
2016-02-29 11:30:00,105.48,106.2,105.37,106.15,48814.0,98.4259,99.0977,98.3232,99.0511,48814.0
2016-02-29 12:00:00,106.04,106.58,106.04,106.19,33696.0,98.9484,99.4523,98.9484,99.0884,33696.0
2016-02-29 12:30:00,106.13,106.59,105.9,106.51,30728.0,99.0324,99.4617,98.8178,99.387,30728.0
2016-02-29 13:00:00,106.48,106.7,106.2,106.39,35644.0,99.359,99.5643,99.0977,99.275,35644.0
2016-02-29 13:30:00,106.39,106.84,106.3,106.47,21002.0,99.275,99.6949,99.191,99.3497,21002.0
2016-02-29 14:00:00,106.44,106.51,105.98,106.19,34876.0,99.3217,99.387,98.8924,99.0884,34876.0
2016-02-29 14:30:00,106.22,106.22,105.7,105.89,54154.0,99.1164,99.1164,98.6312,98.8085,54154.0
2016-02-29 15:00:00,105.95,105.95,105.44,105.69,58096.0,98.8645,98.8645,98.3886,98.6218,58096.0
2016-02-29 15:30:00,105.72,106.0,105.5,105.57,161284.0,98.6498,98.9111,98.4445,98.5099,161284.0
2016-03-01 09:30:00,106.12,106.16,105.14,105.84,21283.0,99.0231,99.0604,98.1086,98.7618,21283.0
2016-03-01 10:00:00,105.95,106.15,105.34,105.34,13570.0,98.8645,99.0511,98.2952,98.2952,13570.0
2016-03-01 10:30:00,105.25,106.31,105.25,106.09,28558.0,98.2113,99.2004,98.2113,98.9951,28558.0
2016-03-01 11:00:00,106.17,106.49,105.92,106.49,10488.0,99.0697,99.3683,98.8365,99.3683,10488.0
2016-03-01 11:30:00,106.51,106.51,105.0,105.01,43832.0,99.387,99.387,97.978,97.9873,43832.0
2016-03-01 12:00:00,105.0,105.12,104.23,104.86,46436.0,97.978,98.09,97.2595,97.8473,46436.0
2016-03-01 12:30:00,104.9,105.4,104.76,104.99,26569.0,97.8847,98.3512,97.754,97.9687,26569.0
2016-03-01 13:00:00,104.99,105.44,104.86,105.3,34072.0,97.9687,98.3886,97.8473,98.2579,34072.0
2016-03-01 13:30:00,105.36,105.78,105.16,105.59,27199.0,98.3139,98.7058,98.1273,98.5285,27199.0
2016-03-01 14:00:00,105.66,105.67,104.89,105.16,36678.0,98.5938,98.6032,97.8753,98.1273,36678.0
2016-03-01 14:30:00,105.16,105.34,104.56,105.14,60227.0,98.1273,98.2952,97.5674,98.1086,60227.0
2016-03-01 15:00:00,105.12,105.44,104.97,105.35,45475.0,98.09,98.3886,97.95,98.3046,45475.0
2016-03-01 15:30:00,105.35,105.39,104.86,104.96,137789.0,98.3046,98.3419,97.8473,97.9407,137789.0
2016-03-02 09:30:00,105.0,106.32,104.85,105.52,39661.0,97.978,99.2097,97.838,98.4632,39661.0
2016-03-02 10:00:00,105.51,106.7,105.49,106.51,30633.0,98.4539,99.5643,98.4352,99.387,30633.0
2016-03-02 10:30:00,106.5,107.25,105.91,107.25,27983.0,99.3777,100.0775,98.8271,100.0775,27983.0
2016-03-02 11:00:00,107.14,107.26,105.89,106.11,37370.0,99.9749,100.0868,98.8085,99.0138,37370.0
2016-03-02 11:30:00,106.19,106.54,105.98,106.0,9930.0,99.0884,99.415,98.8924,98.9111,9930.0
2016-03-02 12:00:00,106.0,106.28,105.86,106.24,17541.0,98.9111,99.1724,98.7805,99.1351,17541.0
2016-03-02 12:30:00,106.24,106.29,106.08,106.21,9087.0,99.1351,99.1817,98.9858,99.1071,9087.0
2016-03-02 13:00:00,106.2,106.51,106.06,106.5,6845.0,99.0977,99.387,98.9671,99.3777,6845.0
2016-03-02 13:30:00,106.46,106.85,106.42,106.56,13470.0,99.3403,99.7043,99.303,99.4337,13470.0
2016-03-02 14:00:00,106.58,106.77,106.34,106.5,27548.0,99.4523,99.6296,99.2284,99.3777,27548.0
2016-03-02 14:30:00,106.51,106.54,106.07,106.07,63308.0,99.387,99.415,98.9764,98.9764,63308.0
2016-03-02 15:00:00,106.07,106.23,105.94,106.03,34854.0,98.9764,99.1257,98.8551,98.9391,34854.0
2016-03-02 15:30:00,106.03,106.1,105.73,105.89,89877.0,98.9391,99.0044,98.6592,98.8085,89877.0
2016-03-03 09:30:00,105.09,105.75,102.92,102.92,44460.0,98.062,98.6778,96.0371,96.0371,44460.0
2016-03-03 10:00:00,102.67,103.55,102.43,102.88,57613.0,95.8038,96.625,95.5799,95.9998,57613.0
2016-03-03 10:30:00,102.95,103.12,102.08,102.33,60001.0,96.0651,96.2237,95.2533,95.4865,60001.0
2016-03-03 11:00:00,102.37,102.39,101.49,101.88,44373.0,95.5239,95.5425,94.7027,95.0666,44373.0
2016-03-03 11:30:00,101.87,102.05,101.75,101.8,30906.0,95.0573,95.2253,94.9453,94.992,30906.0
2016-03-03 12:00:00,101.81,102.06,101.8,101.92,19528.0,95.0013,95.2346,94.992,95.104,19528.0
2016-03-03 12:30:00,101.93,101.99,101.34,101.34,33054.0,95.1133,95.1693,94.5628,94.5628,33054.0
2016-03-03 13:00:00,101.44,101.91,101.08,101.91,53246.0,94.6561,95.0946,94.3201,95.0946,53246.0
2016-03-03 13:30:00,101.91,102.51,101.8,102.45,68051.0,95.0946,95.6545,94.992,95.5985,68051.0
2016-03-03 14:00:00,102.52,102.63,102.12,102.13,32852.0,95.6638,95.7665,95.2906,95.2999,32852.0
2016-03-03 14:30:00,102.12,102.42,102.01,102.1,44054.0,95.2906,95.5705,95.1879,95.2719,44054.0
2016-03-03 15:00:00,102.13,102.42,102.11,102.31,71738.0,95.2999,95.5705,95.2813,95.4679,71738.0
2016-03-03 15:30:00,102.32,102.5,102.0,102.49,177068.0,95.4772,95.6452,95.1786,95.6358,177068.0
2016-03-04 09:30:00,102.73,103.85,102.3,103.85,31166.0,95.8598,96.9049,95.4586,96.9049,31166.0
2016-03-04 10:00:00,103.77,104.99,103.77,104.99,35424.0,96.8302,97.9687,96.8302,97.9687,35424.0
2016-03-04 10:30:00,105.06,105.47,104.9,104.99,38780.0,98.034,98.4166,97.8847,97.9687,38780.0
2016-03-04 11:00:00,105.02,105.35,104.9,105.12,18354.0,97.9966,98.3046,97.8847,98.09,18354.0
2016-03-04 11:30:00,105.19,105.39,104.54,105.39,36258.0,98.1553,98.3419,97.5487,98.3419,36258.0
2016-03-04 12:00:00,105.44,105.75,105.28,105.67,31232.0,98.3886,98.6778,98.2393,98.6032,31232.0
2016-03-04 12:30:00,105.69,106.25,105.56,105.95,19668.0,98.6218,99.1444,98.5005,98.8645,19668.0
2016-03-04 13:00:00,105.9,106.56,105.9,106.2,38736.0,98.8178,99.4337,98.8178,99.0977,38736.0
2016-03-04 13:30:00,106.16,106.56,106.08,106.12,19280.0,99.0604,99.4337,98.9858,99.0231,19280.0
2016-03-04 14:00:00,106.19,106.35,106.09,106.27,18854.0,99.0884,99.2377,98.9951,99.1631,18854.0
2016-03-04 14:30:00,106.28,106.28,105.89,105.89,23236.0,99.1724,99.1724,98.8085,98.8085,23236.0
2016-03-04 15:00:00,105.88,106.0,105.42,105.96,23738.0,98.7991,98.9111,98.3699,98.8738,23738.0
2016-03-04 15:30:00,106.0,106.0,105.49,105.82,45791.0,98.9111,98.9111,98.4352,98.7431,45791.0
2016-03-07 09:30:00,106.02,106.16,105.19,105.41,42725.0,98.9298,99.0604,98.1553,98.3606,42725.0
2016-03-07 10:00:00,105.4,105.75,104.58,104.7,35880.0,98.3512,98.6778,97.5861,97.698,35880.0
2016-03-07 10:30:00,104.7,105.01,104.26,104.57,50967.0,97.698,97.9873,97.2875,97.5767,50967.0
2016-03-07 11:00:00,104.57,104.62,103.8,104.24,30556.0,97.5767,97.6234,96.8582,97.2688,30556.0
2016-03-07 11:30:00,104.14,104.51,103.71,104.22,25891.0,97.1755,97.5208,96.7743,97.2502,25891.0
2016-03-07 12:00:00,104.24,104.24,103.78,103.95,24037.0,97.2688,97.2688,96.8396,96.9982,24037.0
2016-03-07 12:30:00,104.0,104.01,103.8,103.93,14242.0,97.0449,97.0542,96.8582,96.9795,14242.0
2016-03-07 13:00:00,103.96,104.09,103.8,103.85,23488.0,97.0075,97.1288,96.8582,96.9049,23488.0
2016-03-07 13:30:00,103.79,103.89,103.52,103.68,20399.0,96.8489,96.9422,96.597,96.7463,20399.0
2016-03-07 14:00:00,103.68,103.71,103.22,103.25,35261.0,96.7463,96.7743,96.317,96.345,35261.0
2016-03-07 14:30:00,103.25,103.43,102.85,102.88,78984.0,96.345,96.513,95.9718,95.9998,78984.0
2016-03-07 15:00:00,102.86,103.01,102.45,102.47,71054.0,95.9811,96.1211,95.5985,95.6172,71054.0
2016-03-07 15:30:00,102.53,102.53,101.93,102.36,150895.0,95.6732,95.6732,95.1133,95.5145,150895.0
2016-03-08 09:30:00,100.0,101.97,98.8,101.03,124747.0,93.3124,95.1506,92.1926,94.2735,124747.0
2016-03-08 10:00:00,100.58,101.3,99.88,100.8,54260.0,93.8536,94.5254,93.2004,94.0589,54260.0
2016-03-08 10:30:00,100.79,101.18,100.35,100.58,59149.0,94.0495,94.4135,93.639,93.8536,59149.0
2016-03-08 11:00:00,100.51,101.24,100.5,100.99,51852.0,93.7883,94.4694,93.7789,94.2362,51852.0
2016-03-08 11:30:00,100.96,102.58,100.68,102.45,59376.0,94.2082,95.7198,93.9469,95.5985,59376.0
2016-03-08 12:00:00,102.43,104.21,102.4,103.94,49491.0,95.5799,97.2408,95.5519,96.9889,49491.0
2016-03-08 12:30:00,103.8,104.7,103.61,104.7,30611.0,96.8582,97.698,96.6809,97.698,30611.0
2016-03-08 13:00:00,104.57,104.93,104.05,104.71,29257.0,97.5767,97.9127,97.0915,97.7074,29257.0
2016-03-08 13:30:00,104.63,104.71,104.12,104.36,24836.0,97.6327,97.7074,97.1568,97.3808,24836.0
2016-03-08 14:00:00,104.3,105.66,104.22,105.09,26083.0,97.3248,98.5938,97.2502,98.062,26083.0
2016-03-08 14:30:00,105.09,105.13,104.4,104.69,45899.0,98.062,98.0993,97.4181,97.6887,45899.0
2016-03-08 15:00:00,104.75,105.49,104.55,105.2,39825.0,97.7447,98.4352,97.5581,98.1646,39825.0
2016-03-08 15:30:00,105.15,105.19,104.49,104.65,118311.0,98.118,98.1553,97.5021,97.6514,118311.0
2016-03-09 09:30:00,107.15,107.28,105.7,106.31,166672.0,99.9842,100.1055,98.6312,99.2004,166672.0
2016-03-09 10:00:00,106.3,106.53,104.06,104.06,125276.0,99.191,99.4057,97.1009,97.1009,125276.0
2016-03-09 10:30:00,104.15,104.53,102.12,103.02,124436.0,97.1848,97.5394,95.2906,96.1304,124436.0
2016-03-09 11:00:00,103.07,103.94,103.0,103.42,38310.0,96.1771,96.9889,96.1117,96.5037,38310.0
2016-03-09 11:30:00,103.35,103.62,102.81,103.52,39504.0,96.4383,96.6903,95.9344,96.597,39504.0
2016-03-09 12:00:00,103.64,103.64,103.11,103.36,67126.0,96.7089,96.7089,96.2144,96.4477,67126.0
2016-03-09 12:30:00,103.31,103.57,103.08,103.52,31090.0,96.401,96.6436,96.1864,96.597,31090.0
2016-03-09 13:00:00,103.53,104.12,103.53,103.93,34964.0,96.6063,97.1568,96.6063,96.9795,34964.0
2016-03-09 13:30:00,103.99,104.72,103.99,104.46,31438.0,97.0355,97.7167,97.0355,97.4741,31438.0
2016-03-09 14:00:00,104.39,105.05,104.25,104.84,77988.0,97.4088,98.0246,97.2781,97.8287,77988.0
2016-03-09 14:30:00,104.82,106.2,104.81,105.25,99304.0,97.81,99.0977,97.8007,98.2113,99304.0
2016-03-09 15:00:00,105.17,105.86,105.15,105.77,89318.0,98.1366,98.7805,98.118,98.6965,89318.0
2016-03-09 15:30:00,105.76,106.01,105.53,105.75,271374.0,98.6872,98.9204,98.4725,98.6778,271374.0
2016-03-10 09:30:00,105.9,106.9,105.77,106.66,38076.0,98.8178,99.7509,98.6965,99.527,38076.0
2016-03-10 10:00:00,106.66,107.19,106.41,106.75,25156.0,99.527,100.0215,99.2937,99.611,25156.0
2016-03-10 10:30:00,106.59,106.65,105.45,106.15,36200.0,99.4617,99.5176,98.3979,99.0511,36200.0
2016-03-10 11:00:00,106.09,106.19,104.76,105.01,16659.0,98.9951,99.0884,97.754,97.9873,16659.0
2016-03-10 11:30:00,104.96,105.16,104.59,104.68,12720.0,97.9407,98.1273,97.5954,97.6794,12720.0
2016-03-10 12:00:00,104.76,105.06,104.57,105.06,9964.0,97.754,98.034,97.5767,98.034,9964.0
2016-03-10 12:30:00,105.09,105.29,104.59,105.28,20404.0,98.062,98.2486,97.5954,98.2393,20404.0
2016-03-10 13:00:00,105.1,105.16,104.65,104.97,12506.0,98.0713,98.1273,97.6514,97.95,12506.0
2016-03-10 13:30:00,104.96,105.18,104.85,105.09,12037.0,97.9407,98.1459,97.838,98.062,12037.0
2016-03-10 14:00:00,105.11,105.63,105.04,105.55,24352.0,98.0806,98.5659,98.0153,98.4912,24352.0
2016-03-10 14:30:00,105.57,105.66,105.19,105.4,21427.0,98.5099,98.5938,98.1553,98.3512,21427.0
2016-03-10 15:00:00,105.41,105.77,105.1,105.68,58673.0,98.3606,98.6965,98.0713,98.6125,58673.0
2016-03-10 15:30:00,105.69,105.7,105.43,105.66,82631.0,98.6218,98.6312,98.3792,98.5938,82631.0
2016-03-11 09:30:00,106.58,106.67,105.56,105.76,20193.0,99.4523,99.5363,98.5005,98.6872,20193.0
2016-03-11 10:00:00,105.78,105.78,105.46,105.46,29239.0,98.7058,98.7058,98.4072,98.4072,29239.0
2016-03-11 10:30:00,105.57,105.61,104.97,105.16,18459.0,98.5099,98.5472,97.95,98.1273,18459.0
2016-03-11 11:00:00,105.06,105.64,104.97,105.31,11340.0,98.034,98.5752,97.95,98.2673,11340.0
2016-03-11 11:30:00,105.36,105.47,105.13,105.26,27695.0,98.3139,98.4166,98.0993,98.2206,27695.0
2016-03-11 12:00:00,105.13,105.31,105.01,105.1,27702.0,98.0993,98.2673,97.9873,98.0713,27702.0
2016-03-11 12:30:00,105.0,105.15,104.85,104.96,23591.0,97.978,98.118,97.838,97.9407,23591.0
2016-03-11 13:00:00,104.91,104.99,104.45,104.52,21452.0,97.894,97.9687,97.4648,97.5301,21452.0
2016-03-11 13:30:00,104.51,104.55,104.09,104.39,22198.0,97.5208,97.5581,97.1288,97.4088,22198.0
2016-03-11 14:00:00,104.4,104.55,103.87,104.1,28946.0,97.4181,97.5581,96.9236,97.1382,28946.0
2016-03-11 14:30:00,104.1,104.5,104.04,104.4,23851.0,97.1382,97.5114,97.0822,97.4181,23851.0
2016-03-11 15:00:00,104.36,105.06,104.34,105.06,36503.0,97.3808,98.034,97.3621,98.034,36503.0
2016-03-11 15:30:00,105.03,105.1,104.83,105.02,59793.0,98.006,98.0713,97.8194,97.9966,59793.0
2016-03-14 09:30:00,105.25,106.19,105.25,105.79,69604.0,98.2113,99.0884,98.2113,98.7152,69604.0
2016-03-14 10:00:00,105.99,106.44,105.8,106.42,25264.0,98.9018,99.3217,98.7245,99.303,25264.0
2016-03-14 10:30:00,106.41,106.7,105.94,106.66,25857.0,99.2937,99.5643,98.8551,99.527,25857.0
2016-03-14 11:00:00,106.64,107.78,106.63,107.72,26255.0,99.5083,100.5721,99.499,100.5161,26255.0
2016-03-14 11:30:00,107.68,107.75,107.46,107.69,21406.0,100.4788,100.5441,100.2735,100.4881,21406.0
2016-03-14 12:00:00,107.69,107.78,107.47,107.75,30513.0,100.4881,100.5721,100.2828,100.5441,30513.0
2016-03-14 12:30:00,107.65,107.79,107.26,107.37,18932.0,100.4508,100.5814,100.0868,100.1895,18932.0
2016-03-14 13:00:00,107.4,107.42,106.77,106.77,16312.0,100.2175,100.2361,99.6296,99.6296,16312.0
2016-03-14 13:30:00,106.8,107.08,106.67,106.89,16251.0,99.6576,99.9189,99.5363,99.7416,16251.0
2016-03-14 14:00:00,106.9,107.21,106.83,106.84,21316.0,99.7509,100.0402,99.6856,99.6949,21316.0
2016-03-14 14:30:00,106.82,107.16,106.82,106.93,27422.0,99.6763,99.9935,99.6763,99.7789,27422.0
2016-03-14 15:00:00,106.94,107.07,106.62,106.94,36655.0,99.7882,99.9096,99.4896,99.7882,36655.0
2016-03-14 15:30:00,106.96,107.04,106.34,106.35,110486.0,99.8069,99.8816,99.2284,99.2377,110486.0
2016-03-15 09:30:00,105.65,107.85,105.5,106.56,16294.0,98.5845,100.6374,98.4445,99.4337,16294.0
2016-03-15 10:00:00,106.65,107.21,106.49,106.95,15692.0,99.5176,100.0402,99.3683,99.7976,15692.0
2016-03-15 10:30:00,106.95,107.29,106.82,107.15,41333.0,99.7976,100.1148,99.6763,99.9842,41333.0
2016-03-15 11:00:00,107.08,107.84,106.99,107.37,39867.0,99.9189,100.6281,99.8349,100.1895,39867.0
2016-03-15 11:30:00,107.27,107.74,107.09,107.43,44438.0,100.0962,100.5347,99.9282,100.2455,44438.0
2016-03-15 12:00:00,107.43,107.66,107.36,107.5,32786.0,100.2455,100.4601,100.1802,100.3108,32786.0
2016-03-15 12:30:00,107.48,107.83,107.44,107.69,45514.0,100.2921,100.6187,100.2548,100.4881,45514.0
2016-03-15 13:00:00,107.69,107.69,107.48,107.51,27232.0,100.4881,100.4881,100.2921,100.3201,27232.0
2016-03-15 13:30:00,107.56,107.7,107.46,107.59,19334.0,100.3668,100.4974,100.2735,100.3948,19334.0
2016-03-15 14:00:00,107.59,107.59,107.18,107.18,40647.0,100.3948,100.3948,100.0122,100.0122,40647.0
2016-03-15 14:30:00,107.17,107.43,107.03,107.03,45455.0,100.0029,100.2455,99.8722,99.8722,45455.0
2016-03-15 15:00:00,107.08,107.26,107.01,107.15,28334.0,99.9189,100.0868,99.8536,99.9842,28334.0
2016-03-15 15:30:00,107.1,107.35,107.0,107.19,91425.0,99.9375,100.1708,99.8442,100.0215,91425.0
2016-03-16 09:30:00,107.31,109.21,107.31,109.16,29315.0,100.1335,101.9064,100.1335,101.8598,29315.0
2016-03-16 10:00:00,109.04,109.36,108.87,108.96,16284.0,101.7478,102.0464,101.5892,101.6732,16284.0
2016-03-16 10:30:00,109.03,109.25,108.35,108.4,50318.0,101.7385,101.9438,101.104,101.1506,50318.0
2016-03-16 11:00:00,108.4,108.48,107.95,108.2,14935.0,101.1506,101.2253,100.7307,100.964,14935.0
2016-03-16 11:30:00,108.24,108.48,108.12,108.19,11272.0,101.0013,101.2253,100.8893,100.9547,11272.0
2016-03-16 12:00:00,108.11,108.4,108.11,108.4,17370.0,100.88,101.1506,100.88,101.1506,17370.0
2016-03-16 12:30:00,108.43,108.53,108.24,108.28,8336.0,101.1786,101.2719,101.0013,101.0386,8336.0
2016-03-16 13:00:00,108.28,108.28,107.89,107.97,19616.0,101.0386,101.0386,100.6747,100.7494,19616.0
2016-03-16 13:30:00,107.89,107.89,107.5,107.8,23583.0,100.6747,100.6747,100.3108,100.5907,23583.0
2016-03-16 14:00:00,107.85,108.36,107.46,108.19,30554.0,100.6374,101.1133,100.2735,100.9547,30554.0
2016-03-16 14:30:00,108.11,108.29,107.35,107.35,31706.0,100.88,101.048,100.1708,100.1708,31706.0
2016-03-16 15:00:00,107.38,107.89,107.3,107.51,20745.0,100.1988,100.6747,100.1242,100.3201,20745.0
2016-03-16 15:30:00,107.45,107.74,107.23,107.24,98874.0,100.2641,100.5347,100.0589,100.0682,98874.0
2016-03-17 09:30:00,106.99,108.01,106.28,107.3,17984.0,99.8349,100.7867,99.1724,100.1242,17984.0
2016-03-17 10:00:00,107.28,107.4,106.96,107.29,16913.0,100.1055,100.2175,99.8069,100.1148,16913.0
2016-03-17 10:30:00,107.25,107.4,107.15,107.3,25626.0,100.0775,100.2175,99.9842,100.1242,25626.0
2016-03-17 11:00:00,107.17,107.89,107.17,107.76,18690.0,100.0029,100.6747,100.0029,100.5534,18690.0
2016-03-17 11:30:00,107.74,108.0,107.65,107.78,11451.0,100.5347,100.7774,100.4508,100.5721,11451.0
2016-03-17 12:00:00,107.7,107.89,107.46,107.89,11439.0,100.4974,100.6747,100.2735,100.6747,11439.0
2016-03-17 12:30:00,107.89,108.12,107.75,108.12,9703.0,100.6747,100.8893,100.5441,100.8893,9703.0
2016-03-17 13:00:00,108.15,108.28,107.81,108.23,8300.0,100.9173,101.0386,100.6001,100.992,8300.0
2016-03-17 13:30:00,108.2,108.27,107.87,107.94,11229.0,100.964,101.0293,100.6561,100.7214,11229.0
2016-03-17 14:00:00,107.93,108.26,107.83,108.21,20969.0,100.712,101.02,100.6187,100.9733,20969.0
2016-03-17 14:30:00,108.22,108.24,108.02,108.08,24004.0,100.9826,101.0013,100.796,100.852,24004.0
2016-03-17 15:00:00,108.09,108.66,108.06,108.64,34595.0,100.8613,101.3932,100.8333,101.3746,34595.0
2016-03-17 15:30:00,108.63,108.71,108.1,108.2,66084.0,101.3652,101.4399,100.8707,100.964,66084.0
2016-03-18 09:30:00,108.59,109.91,108.3,109.74,122476.0,101.3279,102.5596,101.0573,102.401,122476.0
2016-03-18 10:00:00,109.66,110.47,109.56,110.01,19831.0,102.3263,103.0822,102.233,102.6529,19831.0
2016-03-18 10:30:00,110.0,110.7,109.99,110.48,22436.0,102.6436,103.2968,102.6343,103.0915,22436.0
2016-03-18 11:00:00,110.41,110.44,110.05,110.24,8795.0,103.0262,103.0542,102.6903,102.8676,8795.0
2016-03-18 11:30:00,110.24,110.67,110.18,110.52,20099.0,102.8676,103.2688,102.8116,103.1288,20099.0
2016-03-18 12:00:00,110.48,110.69,110.42,110.63,14622.0,103.0915,103.2875,103.0355,103.2315,14622.0
2016-03-18 12:30:00,110.65,110.85,110.59,110.59,9765.0,103.2501,103.4368,103.1941,103.1941,9765.0
2016-03-18 13:00:00,110.61,110.72,110.17,110.37,10850.0,103.2128,103.3155,102.8022,102.9889,10850.0
2016-03-18 13:30:00,110.37,110.37,109.63,109.76,10420.0,102.9889,102.9889,102.2983,102.4197,10420.0
2016-03-18 14:00:00,109.82,110.12,109.67,110.12,22647.0,102.4756,102.7556,102.3357,102.7556,22647.0
2016-03-18 14:30:00,110.1,110.2,109.99,110.12,15210.0,102.7369,102.8302,102.6343,102.7556,15210.0
2016-03-18 15:00:00,110.12,110.31,110.0,110.0,18553.0,102.7556,102.9329,102.6436,102.6436,18553.0
2016-03-18 15:30:00,110.02,110.05,109.72,109.9,63358.0,102.6623,102.6903,102.3823,102.5503,63358.0
2016-03-21 09:30:00,109.5,110.14,109.02,109.27,17355.0,102.177,102.7742,101.7291,101.9624,17355.0
2016-03-21 10:00:00,109.29,109.93,109.26,109.33,24975.0,101.9811,102.5783,101.9531,102.0184,24975.0
2016-03-21 10:30:00,109.29,109.63,108.9,108.98,14745.0,101.9811,102.2983,101.6172,101.6918,14745.0
2016-03-21 11:00:00,108.87,108.94,108.5,108.63,14823.0,101.5892,101.6545,101.2439,101.3652,14823.0
2016-03-21 11:30:00,108.59,108.96,108.57,108.81,13672.0,101.3279,101.6732,101.3092,101.5332,13672.0
2016-03-21 12:00:00,108.76,109.13,108.54,109.04,11013.0,101.4865,101.8318,101.2812,101.7478,11013.0
2016-03-21 12:30:00,109.01,109.26,108.97,109.26,14000.0,101.7198,101.9531,101.6825,101.9531,14000.0
2016-03-21 13:00:00,109.24,109.48,109.23,109.48,13877.0,101.9344,102.1584,101.9251,102.1584,13877.0
2016-03-21 13:30:00,109.47,109.54,109.21,109.36,19316.0,102.149,102.2144,101.9064,102.0464,19316.0
2016-03-21 14:00:00,109.34,109.55,109.21,109.55,20437.0,102.0277,102.2237,101.9064,102.2237,20437.0
2016-03-21 14:30:00,109.48,109.63,109.24,109.63,15634.0,102.1584,102.2983,101.9344,102.2983,15634.0
2016-03-21 15:00:00,109.62,109.66,109.33,109.55,21938.0,102.289,102.3263,102.0184,102.2237,21938.0
2016-03-21 15:30:00,109.56,109.69,109.35,109.36,60828.0,102.233,102.3543,102.0371,102.0464,60828.0
2016-03-22 09:30:00,108.98,109.74,108.62,109.5,28236.0,101.6918,102.401,101.3559,102.177,28236.0
2016-03-22 10:00:00,109.5,110.39,109.44,110.28,35906.0,102.177,103.0075,102.1211,102.9049,35906.0
2016-03-22 10:30:00,110.17,110.57,110.03,110.57,17384.0,102.8022,103.1755,102.6716,103.1755,17384.0
2016-03-22 11:00:00,110.5,110.7,110.21,110.23,21369.0,103.1102,103.2968,102.8396,102.8582,21369.0
2016-03-22 11:30:00,110.18,110.25,109.93,110.05,26329.0,102.8116,102.8769,102.5783,102.6903,26329.0
2016-03-22 12:00:00,110.07,110.79,109.83,110.79,56773.0,102.7089,103.3808,102.485,103.3808,56773.0
2016-03-22 12:30:00,110.79,111.63,110.68,111.47,34484.0,103.3808,104.1646,103.2781,104.0153,34484.0
2016-03-22 13:00:00,111.47,112.15,111.47,112.14,53990.0,104.0153,104.6498,104.0153,104.6405,53990.0
2016-03-22 13:30:00,112.08,112.37,111.79,111.79,25442.0,104.5845,104.8551,104.3139,104.3139,25442.0
2016-03-22 14:00:00,111.79,111.85,111.43,111.77,25423.0,104.3139,104.3699,103.978,104.2952,25423.0
2016-03-22 14:30:00,111.69,111.98,111.68,111.81,29914.0,104.2206,104.4912,104.2113,104.3326,29914.0
2016-03-22 15:00:00,111.8,111.8,111.39,111.64,37431.0,104.3232,104.3232,103.9406,104.1739,37431.0
2016-03-22 15:30:00,111.62,112.14,111.6,112.01,120639.0,104.1553,104.6405,104.1366,104.5192,120639.0
2016-03-23 09:30:00,111.85,111.98,111.03,111.31,18645.0,104.3699,104.4912,103.6047,103.866,18645.0
2016-03-23 10:00:00,111.16,111.5,110.7,110.77,15182.0,103.726,104.0433,103.2968,103.3621,15182.0
2016-03-23 10:30:00,110.71,110.97,110.5,110.72,8646.0,103.3061,103.5487,103.1102,103.3155,8646.0
2016-03-23 11:00:00,110.68,110.8,110.14,110.14,15697.0,103.2781,103.3901,102.7742,102.7742,15697.0
2016-03-23 11:30:00,110.23,110.25,109.68,109.7,13845.0,102.8582,102.8769,102.345,102.3637,13845.0
2016-03-23 12:00:00,109.66,109.94,109.48,109.78,22460.0,102.3263,102.5876,102.1584,102.4383,22460.0
2016-03-23 12:30:00,109.83,109.97,109.54,109.79,9784.0,102.485,102.6156,102.2144,102.4476,9784.0
2016-03-23 13:00:00,109.87,110.04,109.59,109.86,8330.0,102.5223,102.6809,102.261,102.513,8330.0
2016-03-23 13:30:00,109.81,109.81,109.26,109.36,13029.0,102.4663,102.4663,101.9531,102.0464,13029.0
2016-03-23 14:00:00,109.28,109.78,109.28,109.65,23750.0,101.9718,102.4383,101.9718,102.317,23750.0
2016-03-23 14:30:00,109.6,109.67,109.31,109.45,9371.0,102.2704,102.3357,101.9997,102.1304,9371.0
2016-03-23 15:00:00,109.44,109.48,109.2,109.42,20222.0,102.1211,102.1584,101.8971,102.1024,20222.0
2016-03-23 15:30:00,109.44,109.63,109.05,109.08,87876.0,102.1211,102.2983,101.7571,101.7851,87876.0
2016-03-24 09:30:00,108.84,108.87,108.37,108.78,15736.0,101.5612,101.5892,101.1226,101.5052,15736.0
2016-03-24 10:00:00,108.61,109.25,108.55,109.08,12926.0,101.3466,101.9438,101.2906,101.7851,12926.0
2016-03-24 10:30:00,109.06,109.11,108.76,108.98,12221.0,101.7665,101.8131,101.4865,101.6918,12221.0
2016-03-24 11:00:00,109.05,109.09,108.72,109.09,5150.0,101.7571,101.7945,101.4492,101.7945,5150.0
2016-03-24 11:30:00,109.0,109.11,108.78,109.11,12598.0,101.7105,101.8131,101.5052,101.8131,12598.0
2016-03-24 12:00:00,109.05,109.36,108.97,109.05,10596.0,101.7571,102.0464,101.6825,101.7571,10596.0
2016-03-24 12:30:00,109.04,109.2,108.98,109.2,12222.0,101.7478,101.8971,101.6918,101.8971,12222.0
2016-03-24 13:00:00,109.08,109.19,108.96,109.15,11816.0,101.7851,101.8878,101.6732,101.8504,11816.0
2016-03-24 13:30:00,109.13,109.2,108.97,109.15,5173.0,101.8318,101.8971,101.6825,101.8504,5173.0
2016-03-24 14:00:00,109.13,109.34,108.95,109.34,5872.0,101.8318,102.0277,101.6638,102.0277,5872.0
2016-03-24 14:30:00,109.38,109.54,109.17,109.46,11527.0,102.0651,102.2144,101.8691,102.1397,11527.0
2016-03-24 15:00:00,109.46,109.82,109.4,109.59,11225.0,102.1397,102.4756,102.0837,102.261,11225.0
2016-03-24 15:30:00,109.62,109.79,109.35,109.44,21093.0,102.289,102.4476,102.0371,102.1211,21093.0
2016-03-28 09:30:00,109.11,109.26,108.58,108.88,16015.0,101.8131,101.9531,101.3186,101.5985,16015.0
2016-03-28 10:00:00,108.65,109.21,108.28,108.77,13684.0,101.3839,101.9064,101.0386,101.4959,13684.0
2016-03-28 10:30:00,108.66,108.73,107.48,107.84,39644.0,101.3932,101.4585,100.2921,100.6281,39644.0
2016-03-28 11:00:00,107.8,107.97,107.6,107.82,10460.0,100.5907,100.7494,100.4041,100.6094,10460.0
2016-03-28 11:30:00,107.83,107.98,107.73,107.85,6300.0,100.6187,100.7587,100.5254,100.6374,6300.0
2016-03-28 12:00:00,107.83,108.08,107.77,107.99,5835.0,100.6187,100.852,100.5627,100.768,5835.0
2016-03-28 12:30:00,108.06,108.31,107.97,108.3,8860.0,100.8333,101.0666,100.7494,101.0573,8860.0
2016-03-28 13:00:00,108.29,108.29,107.99,108.16,8122.0,101.048,101.048,100.768,100.9267,8122.0
2016-03-28 13:30:00,108.18,108.37,107.97,108.37,9946.0,100.9453,101.1226,100.7494,101.1226,9946.0
2016-03-28 14:00:00,108.35,108.54,108.03,108.27,20512.0,101.104,101.2812,100.8054,101.0293,20512.0
2016-03-28 14:30:00,108.27,108.36,107.96,108.03,28070.0,101.0293,101.1133,100.74,100.8054,28070.0
2016-03-28 15:00:00,108.05,108.3,107.97,108.19,17804.0,100.824,101.0573,100.7494,100.9547,17804.0
2016-03-28 15:30:00,108.13,108.31,108.03,108.24,45204.0,100.8987,101.0666,100.8054,101.0013,45204.0
2016-03-29 09:30:00,107.78,108.94,107.78,108.8,9044.0,100.5721,101.6545,100.5721,101.5239,9044.0
2016-03-29 10:00:00,108.74,108.94,108.45,108.57,8986.0,101.4679,101.6545,101.1973,101.3092,8986.0
2016-03-29 10:30:00,108.58,108.78,108.39,108.61,21580.0,101.3186,101.5052,101.1413,101.3466,21580.0
2016-03-29 11:00:00,108.7,108.92,108.55,108.83,9500.0,101.4305,101.6358,101.2906,101.5519,9500.0
2016-03-29 11:30:00,108.87,108.87,108.53,108.6,12100.0,101.5892,101.5892,101.2719,101.3372,12100.0
2016-03-29 12:00:00,108.64,109.07,108.58,109.07,5890.0,101.3746,101.7758,101.3186,101.7758,5890.0
2016-03-29 12:30:00,109.08,109.13,108.82,109.13,7021.0,101.7851,101.8318,101.5425,101.8318,7021.0
2016-03-29 13:00:00,109.04,109.11,108.85,109.0,7910.0,101.7478,101.8131,101.5705,101.7105,7910.0
2016-03-29 13:30:00,108.96,109.09,108.79,108.88,26014.0,101.6732,101.7945,101.5145,101.5985,26014.0
2016-03-29 14:00:00,108.92,109.31,108.62,109.31,20379.0,101.6358,101.9997,101.3559,101.9997,20379.0
2016-03-29 14:30:00,109.34,109.75,109.34,109.7,13765.0,102.0277,102.4103,102.0277,102.3637,13765.0
2016-03-29 15:00:00,109.71,110.1,109.67,110.08,16721.0,102.373,102.7369,102.3357,102.7183,16721.0
2016-03-29 15:30:00,110.04,110.39,109.91,110.32,77347.0,102.6809,103.0075,102.5596,102.9422,77347.0
2016-03-30 09:30:00,112.77,112.89,112.05,112.37,64678.0,105.2284,105.3403,104.5565,104.8551,64678.0
2016-03-30 10:00:00,112.35,112.58,111.94,112.0,42245.0,104.8364,105.0511,104.4539,104.5099,42245.0
2016-03-30 10:30:00,111.97,112.68,111.97,112.58,17095.0,104.4819,105.1444,104.4819,105.0511,17095.0
2016-03-30 11:00:00,112.6,113.2,112.56,112.84,22776.0,105.0697,105.6296,105.0324,105.2937,22776.0
2016-03-30 11:30:00,112.83,113.73,112.8,113.54,15772.0,105.2843,106.1242,105.2564,105.9469,15772.0
2016-03-30 12:00:00,113.45,113.99,113.27,113.6,16976.0,105.8629,106.3668,105.6949,106.0029,16976.0
2016-03-30 12:30:00,113.56,114.1,113.55,114.1,35950.0,105.9655,106.4694,105.9562,106.4694,35950.0
2016-03-30 13:00:00,114.04,114.95,113.92,114.84,28380.0,106.4134,107.2626,106.3014,107.1599,28380.0
2016-03-30 13:30:00,114.87,114.87,113.49,113.49,21177.0,107.1879,107.1879,105.9002,105.9002,21177.0
2016-03-30 14:00:00,113.55,113.77,113.36,113.68,19932.0,105.9562,106.1615,105.7789,106.0775,19932.0
2016-03-30 14:30:00,113.74,113.87,113.53,113.86,17378.0,106.1335,106.2548,105.9375,106.2455,17378.0
2016-03-30 15:00:00,113.85,114.04,113.72,113.91,25501.0,106.2361,106.4134,106.1148,106.2921,25501.0
2016-03-30 15:30:00,113.88,114.15,113.68,114.03,84833.0,106.2641,106.5161,106.0775,106.4041,84833.0
2016-03-31 09:30:00,113.78,114.0,113.16,113.63,10604.0,106.1708,106.3761,105.5923,106.0308,10604.0
2016-03-31 10:00:00,113.51,114.1,112.8,114.1,15132.0,105.9189,106.4694,105.2564,106.4694,15132.0
2016-03-31 10:30:00,114.16,114.16,113.61,114.12,15179.0,106.5254,106.5254,106.0122,106.4881,15179.0
2016-03-31 11:00:00,113.96,114.2,113.86,114.19,8800.0,106.3388,106.5627,106.2455,106.5534,8800.0
2016-03-31 11:30:00,114.2,114.5,114.06,114.22,9349.0,106.5627,106.8427,106.4321,106.5814,9349.0
2016-03-31 12:00:00,114.31,114.66,114.11,114.63,12548.0,106.6654,106.992,106.4787,106.964,12548.0
2016-03-31 12:30:00,114.68,114.68,114.07,114.23,12998.0,107.0106,107.0106,106.4414,106.5907,12998.0
2016-03-31 13:00:00,114.24,114.36,113.92,113.98,11159.0,106.6,106.712,106.3014,106.3574,11159.0
2016-03-31 13:30:00,113.93,113.94,113.1,113.15,10742.0,106.3108,106.3201,105.5363,105.5829,10742.0
2016-03-31 14:00:00,113.14,113.53,113.06,113.22,19358.0,105.5736,105.9375,105.499,105.6483,19358.0
2016-03-31 14:30:00,113.19,113.4,113.12,113.25,11113.0,105.6203,105.8162,105.555,105.6763,11113.0
2016-03-31 15:00:00,113.24,113.34,113.0,113.11,28930.0,105.6669,105.7602,105.443,105.5456,28930.0
2016-03-31 15:30:00,113.13,113.58,113.13,113.27,122684.0,105.5643,105.9842,105.5643,105.6949,122684.0
2016-04-01 09:30:00,113.09,113.49,112.75,113.13,13930.0,105.527,105.9002,105.2097,105.5643,13930.0
2016-04-01 10:00:00,112.96,114.47,112.96,113.99,13750.0,105.4057,106.8147,105.4057,106.3668,13750.0
2016-04-01 10:30:00,113.91,114.56,113.91,114.27,16209.0,106.2921,106.8986,106.2921,106.628,16209.0
2016-04-01 11:00:00,114.21,114.38,113.78,114.13,18733.0,106.5721,106.7307,106.1708,106.4974,18733.0
2016-04-01 11:30:00,114.14,114.36,113.98,114.2,15466.0,106.5067,106.712,106.3574,106.5627,15466.0
2016-04-01 12:00:00,114.2,114.26,113.96,114.26,16447.0,106.5627,106.6187,106.3388,106.6187,16447.0
2016-04-01 12:30:00,114.19,114.5,114.16,114.38,12452.0,106.5534,106.8427,106.5254,106.7307,12452.0
2016-04-01 13:00:00,114.48,114.48,114.19,114.33,14365.0,106.824,106.824,106.5534,106.684,14365.0
2016-04-01 13:30:00,114.35,114.61,114.35,114.45,10988.0,106.7027,106.9453,106.7027,106.796,10988.0
2016-04-01 14:00:00,114.52,114.55,114.15,114.18,15611.0,106.8613,106.8893,106.5161,106.5441,15611.0
2016-04-01 14:30:00,114.2,114.22,113.89,113.98,20817.0,106.5627,106.5814,106.2735,106.3574,20817.0
2016-04-01 15:00:00,113.99,114.06,113.64,113.8,16634.0,106.3668,106.4321,106.0402,106.1895,16634.0
2016-04-01 15:30:00,113.8,114.28,113.77,114.21,47737.0,106.1895,106.6374,106.1615,106.5721,47737.0
2016-04-04 09:30:00,114.54,114.54,112.88,113.02,15736.0,106.88,106.88,105.331,105.4616,15736.0
2016-04-04 10:00:00,113.04,113.04,112.08,112.09,12364.0,105.4803,105.4803,104.5845,104.5938,12364.0
2016-04-04 10:30:00,112.1,112.2,111.22,111.3,18376.0,104.6032,104.6965,103.782,103.8567,18376.0
2016-04-04 11:00:00,111.24,111.24,110.51,110.67,31371.0,103.8007,103.8007,103.1195,103.2688,31371.0
2016-04-04 11:30:00,110.73,111.27,110.66,111.27,10737.0,103.3248,103.8287,103.2595,103.8287,10737.0
2016-04-04 12:00:00,111.33,111.74,111.29,111.74,9141.0,103.8847,104.2672,103.8473,104.2672,9141.0
2016-04-04 12:30:00,111.73,111.82,111.5,111.67,11313.0,104.2579,104.3419,104.0433,104.2019,11313.0
2016-04-04 13:00:00,111.63,111.75,111.37,111.65,9533.0,104.1646,104.2766,103.922,104.1833,9533.0
2016-04-04 13:30:00,111.6,111.9,111.49,111.68,9753.0,104.1366,104.4165,104.034,104.2113,9753.0
2016-04-04 14:00:00,111.71,111.92,111.42,111.87,11790.0,104.2392,104.4352,103.9686,104.3885,11790.0
2016-04-04 14:30:00,111.85,111.96,111.64,111.94,62444.0,104.3699,104.4725,104.1739,104.4539,62444.0
2016-04-04 15:00:00,111.81,111.95,111.49,111.55,17006.0,104.3326,104.4632,104.034,104.0899,17006.0
2016-04-04 15:30:00,111.51,111.68,111.08,111.16,59903.0,104.0526,104.2113,103.6514,103.726,59903.0
2016-04-05 09:30:00,110.52,111.0,110.35,110.7,9300.0,103.1288,103.5767,102.9702,103.2968,9300.0
2016-04-05 10:00:00,110.58,111.11,110.52,110.57,8909.0,103.1848,103.6794,103.1288,103.1755,8909.0
2016-04-05 10:30:00,110.63,110.72,110.52,110.53,11918.0,103.2315,103.3155,103.1288,103.1382,11918.0
2016-04-05 11:00:00,110.61,110.7,110.52,110.64,7549.0,103.2128,103.2968,103.1288,103.2408,7549.0
2016-04-05 11:30:00,110.58,110.63,109.64,109.64,14707.0,103.1848,103.2315,102.3077,102.3077,14707.0
2016-04-05 12:00:00,109.78,110.2,109.65,110.2,12986.0,102.4383,102.8302,102.317,102.8302,12986.0
2016-04-05 12:30:00,110.3,110.4,109.88,110.05,9532.0,102.9235,103.0169,102.5316,102.6903,9532.0
2016-04-05 13:00:00,109.97,110.41,109.88,110.41,7861.0,102.6156,103.0262,102.5316,103.0262,7861.0
2016-04-05 13:30:00,110.44,110.68,110.32,110.66,4968.0,103.0542,103.2781,102.9422,103.2595,4968.0
2016-04-05 14:00:00,110.6,110.99,110.6,110.99,9787.0,103.2035,103.5674,103.2035,103.5674,9787.0
2016-04-05 14:30:00,110.96,111.07,110.84,110.97,13137.0,103.5394,103.642,103.4274,103.5487,13137.0
2016-04-05 15:00:00,110.93,110.97,110.55,110.68,13534.0,103.5114,103.5487,103.1568,103.2781,13534.0
2016-04-05 15:30:00,110.67,110.71,110.32,110.51,46565.0,103.2688,103.3061,102.9422,103.1195,46565.0
2016-04-06 09:30:00,110.72,110.77,109.58,110.2,16352.0,103.3155,103.3621,102.2517,102.8302,16352.0
2016-04-06 10:00:00,110.16,110.41,109.48,110.35,9406.0,102.7929,103.0262,102.1584,102.9702,9406.0
2016-04-06 10:30:00,110.38,110.47,109.91,110.47,6623.0,102.9982,103.0822,102.5596,103.0822,6623.0
2016-04-06 11:00:00,110.47,110.47,110.0,110.36,21050.0,103.0822,103.0822,102.6436,102.9795,21050.0
2016-04-06 11:30:00,110.32,110.4,110.14,110.25,21360.0,102.9422,103.0169,102.7742,102.8769,21360.0
2016-04-06 12:00:00,110.3,110.63,110.22,110.37,10074.0,102.9235,103.2315,102.8489,102.9889,10074.0
2016-04-06 12:30:00,110.33,110.8,110.32,110.65,21259.0,102.9515,103.3901,102.9422,103.2501,21259.0
2016-04-06 13:00:00,110.58,110.7,110.54,110.57,4873.0,103.1848,103.2968,103.1475,103.1755,4873.0
2016-04-06 13:30:00,110.51,110.89,110.51,110.71,9600.0,103.1195,103.4741,103.1195,103.3061,9600.0
2016-04-06 14:00:00,110.74,111.46,110.64,111.41,14107.0,103.3341,104.006,103.2408,103.9593,14107.0
2016-04-06 14:30:00,111.46,111.79,111.2,111.79,15248.0,104.006,104.3139,103.7634,104.3139,15248.0
2016-04-06 15:00:00,111.79,112.0,111.6,112.0,14949.0,104.3139,104.5099,104.1366,104.5099,14949.0
2016-04-06 15:30:00,111.91,112.2,111.89,111.99,58006.0,104.4259,104.6965,104.4072,104.5005,58006.0
2016-04-07 09:30:00,111.48,112.47,110.58,111.48,11426.0,104.0246,104.9484,103.1848,104.0246,11426.0
2016-04-07 10:00:00,111.37,111.63,110.87,111.01,14604.0,103.922,104.1646,103.4554,103.5861,14604.0
2016-04-07 10:30:00,111.07,111.6,111.07,111.59,17193.0,103.642,104.1366,103.642,104.1273,17193.0
2016-04-07 11:00:00,111.6,111.6,110.87,111.13,12127.0,104.1366,104.1366,103.4554,103.698,12127.0
2016-04-07 11:30:00,111.2,111.59,111.2,111.36,10974.0,103.7634,104.1273,103.7634,103.9127,10974.0
2016-04-07 12:00:00,111.35,111.54,111.12,111.33,9400.0,103.9033,104.0806,103.6887,103.8847,9400.0
2016-04-07 12:30:00,111.15,111.31,111.06,111.08,11486.0,103.7167,103.866,103.6327,103.6514,11486.0
2016-04-07 13:00:00,111.16,111.43,111.08,111.3,5680.0,103.726,103.978,103.6514,103.8567,5680.0
2016-04-07 13:30:00,111.23,111.37,110.88,110.88,18696.0,103.7913,103.922,103.4648,103.4648,18696.0
2016-04-07 14:00:00,110.81,110.82,110.47,110.5,29950.0,103.3994,103.4088,103.0822,103.1102,29950.0
2016-04-07 14:30:00,110.43,110.59,110.01,110.08,13788.0,103.0448,103.1941,102.6529,102.7183,13788.0
2016-04-07 15:00:00,110.03,110.62,109.96,110.25,29600.0,102.6716,103.2221,102.6063,102.8769,29600.0
2016-04-07 15:30:00,110.2,110.36,110.15,110.31,37878.0,102.8302,102.9795,102.7836,102.9329,37878.0
2016-04-08 09:30:00,110.77,111.36,109.35,109.59,26463.0,103.3621,103.9127,102.0371,102.261,26463.0
2016-04-08 10:00:00,109.71,109.71,108.45,108.55,17791.0,102.373,102.373,101.1973,101.2906,17791.0
2016-04-08 10:30:00,108.39,108.61,108.06,108.15,19819.0,101.1413,101.3466,100.8333,100.9173,19819.0
2016-04-08 11:00:00,108.16,108.16,107.91,108.04,32067.0,100.9267,100.9267,100.6934,100.8147,32067.0
2016-04-08 11:30:00,108.02,108.38,107.81,108.35,34337.0,100.796,101.1319,100.6001,101.104,34337.0
2016-04-08 12:00:00,108.41,108.74,108.41,108.46,36994.0,101.1599,101.4679,101.1599,101.2066,36994.0
2016-04-08 12:30:00,108.47,108.96,108.46,108.96,39641.0,101.2159,101.6732,101.2066,101.6732,39641.0
2016-04-08 13:00:00,108.96,109.36,108.96,109.31,9447.0,101.6732,102.0464,101.6732,101.9997,9447.0
2016-04-08 13:30:00,109.37,109.51,109.22,109.51,14010.0,102.0557,102.1864,101.9158,102.1864,14010.0
2016-04-08 14:00:00,109.43,109.75,109.27,109.48,25729.0,102.1117,102.4103,101.9624,102.1584,25729.0
2016-04-08 14:30:00,109.48,109.55,109.37,109.53,25006.0,102.1584,102.2237,102.0557,102.205,25006.0
2016-04-08 15:00:00,109.53,109.57,109.34,109.47,18161.0,102.205,102.2424,102.0277,102.149,18161.0
2016-04-08 15:30:00,109.42,109.46,109.09,109.38,46134.0,102.1024,102.1397,101.7945,102.0651,46134.0
2016-04-11 09:30:00,109.65,109.65,108.82,108.83,6563.0,102.317,102.317,101.5425,101.5519,6563.0
2016-04-11 10:00:00,109.03,109.21,108.5,108.5,14286.0,101.7385,101.9064,101.2439,101.2439,14286.0
2016-04-11 10:30:00,108.67,108.67,107.98,108.0,19946.0,101.4026,101.4026,100.7587,100.7774,19946.0
2016-04-11 11:00:00,107.94,108.0,107.69,107.93,12212.0,100.7214,100.7774,100.4881,100.712,12212.0
2016-04-11 11:30:00,108.02,108.02,107.29,107.43,20138.0,100.796,100.796,100.1148,100.2455,20138.0
2016-04-11 12:00:00,107.43,107.76,107.43,107.68,6430.0,100.2455,100.5534,100.2455,100.4788,6430.0
2016-04-11 12:30:00,107.72,107.74,107.53,107.63,6459.0,100.5161,100.5347,100.3388,100.4321,6459.0
2016-04-11 13:00:00,107.63,108.04,107.55,107.66,9572.0,100.4321,100.8147,100.3575,100.4601,9572.0
2016-04-11 13:30:00,107.67,107.73,107.35,107.39,9528.0,100.4694,100.5254,100.1708,100.2082,9528.0
2016-04-11 14:00:00,107.38,107.74,107.25,107.74,12258.0,100.1988,100.5347,100.0775,100.5347,12258.0
2016-04-11 14:30:00,107.68,107.78,107.42,107.6,15375.0,100.4788,100.5721,100.2361,100.4041,15375.0
2016-04-11 15:00:00,107.51,107.55,107.0,107.06,15638.0,100.3201,100.3575,99.8442,99.9002,15638.0
2016-04-11 15:30:00,107.05,107.05,106.37,106.41,61510.0,99.8909,99.8909,99.2564,99.2937,61510.0
2016-04-12 09:30:00,106.25,106.62,105.73,105.92,25106.0,99.1444,99.4896,98.6592,98.8365,25106.0
2016-04-12 10:00:00,105.86,106.25,105.42,105.5,80672.0,98.7805,99.1444,98.3699,98.4445,80672.0
2016-04-12 10:30:00,105.57,105.94,105.17,105.79,30135.0,98.5099,98.8551,98.1366,98.7152,30135.0
2016-04-12 11:00:00,105.75,105.9,105.53,105.73,30276.0,98.6778,98.8178,98.4725,98.6592,30276.0
2016-04-12 11:30:00,105.69,105.96,105.49,105.72,26833.0,98.6218,98.8738,98.4352,98.6498,26833.0
2016-04-12 12:00:00,105.71,105.72,105.49,105.71,13833.0,98.6405,98.6498,98.4352,98.6405,13833.0
2016-04-12 12:30:00,105.75,105.95,105.55,105.73,14600.0,98.6778,98.8645,98.4912,98.6592,14600.0
2016-04-12 13:00:00,105.75,105.87,105.49,105.51,15502.0,98.6778,98.7898,98.4352,98.4539,15502.0
2016-04-12 13:30:00,105.54,105.73,105.29,105.53,22262.0,98.4819,98.6592,98.2486,98.4725,22262.0
2016-04-12 14:00:00,105.6,105.76,105.48,105.55,33003.0,98.5379,98.6872,98.4259,98.4912,33003.0
2016-04-12 14:30:00,105.55,105.64,105.51,105.59,23122.0,98.4912,98.5752,98.4539,98.5285,23122.0
2016-04-12 15:00:00,105.6,105.89,105.6,105.66,16740.0,98.5379,98.8085,98.5379,98.5938,16740.0
2016-04-12 15:30:00,105.68,105.99,105.68,105.99,91131.0,98.6125,98.9018,98.6125,98.9018,91131.0
2016-04-13 09:30:00,106.25,107.11,105.65,106.59,15107.0,99.1444,99.9469,98.5845,99.4617,15107.0
2016-04-13 10:00:00,106.69,106.93,106.29,106.57,69100.0,99.555,99.7789,99.1817,99.443,69100.0
2016-04-13 10:30:00,106.52,106.74,106.48,106.64,11848.0,99.3963,99.6016,99.359,99.5083,11848.0
2016-04-13 11:00:00,106.64,107.63,106.64,107.63,42217.0,99.5083,100.4321,99.5083,100.4321,42217.0
2016-04-13 11:30:00,107.63,107.99,107.6,107.99,12969.0,100.4321,100.768,100.4041,100.768,12969.0
2016-04-13 12:00:00,107.95,108.38,107.67,108.29,29906.0,100.7307,101.1319,100.4694,101.048,29906.0
2016-04-13 12:30:00,108.28,108.6,107.95,108.52,29437.0,101.0386,101.3372,100.7307,101.2626,29437.0
2016-04-13 13:00:00,108.46,108.54,108.21,108.43,18178.0,101.2066,101.2812,100.9733,101.1786,18178.0
2016-04-13 13:30:00,108.43,108.5,108.28,108.44,14327.0,101.1786,101.2439,101.0386,101.1879,14327.0
2016-04-13 14:00:00,108.47,108.61,108.46,108.51,22372.0,101.2159,101.3466,101.2066,101.2533,22372.0
2016-04-13 14:30:00,108.5,108.79,108.46,108.67,28929.0,101.2439,101.5145,101.2066,101.4026,28929.0
2016-04-13 15:00:00,108.68,108.88,108.68,108.88,27023.0,101.4119,101.5985,101.4119,101.5985,27023.0
2016-04-13 15:30:00,108.83,109.11,108.8,109.04,77488.0,101.5519,101.8131,101.5239,101.7478,77488.0
2016-04-14 09:30:00,108.88,109.99,108.4,109.21,10338.0,101.5985,102.6343,101.1506,101.9064,10338.0
2016-04-14 10:00:00,109.23,109.56,108.95,109.56,20156.0,101.9251,102.233,101.6638,102.233,20156.0
2016-04-14 10:30:00,109.55,109.55,109.05,109.38,11656.0,102.2237,102.2237,101.7571,102.0651,11656.0
2016-04-14 11:00:00,109.37,109.37,108.73,108.89,12978.0,102.0557,102.0557,101.4585,101.6078,12978.0
2016-04-14 11:30:00,108.97,109.69,108.91,109.49,12338.0,101.6825,102.3543,101.6265,102.1677,12338.0
2016-04-14 12:00:00,109.39,109.69,109.19,109.61,11681.0,102.0744,102.3543,101.8878,102.2797,11681.0
2016-04-14 12:30:00,109.59,109.59,109.35,109.45,7080.0,102.261,102.261,102.0371,102.1304,7080.0
2016-04-14 13:00:00,109.36,109.5,109.05,109.25,11704.0,102.0464,102.177,101.7571,101.9438,11704.0
2016-04-14 13:30:00,109.16,109.26,108.55,108.55,20906.0,101.8598,101.9531,101.2906,101.2906,20906.0
2016-04-14 14:00:00,108.57,108.69,108.37,108.51,11993.0,101.3092,101.4212,101.1226,101.2533,11993.0
2016-04-14 14:30:00,108.39,108.51,108.17,108.4,8840.0,101.1413,101.2533,100.936,101.1506,8840.0
2016-04-14 15:00:00,108.36,108.47,108.27,108.42,16980.0,101.1133,101.2159,101.0293,101.1693,16980.0
2016-04-14 15:30:00,108.46,108.58,108.36,108.52,64671.0,101.2066,101.3186,101.1133,101.2626,64671.0
2016-04-15 09:30:00,108.54,110.58,108.3,109.88,21621.0,101.2812,103.1848,101.0573,102.5316,21621.0
2016-04-15 10:00:00,109.89,111.35,109.89,111.12,30109.0,102.541,103.9033,102.541,103.6887,30109.0
2016-04-15 10:30:00,111.11,112.28,110.86,112.18,56134.0,103.6794,104.7711,103.4461,104.6778,56134.0
2016-04-15 11:00:00,112.18,112.8,111.75,112.26,110813.0,104.6778,105.2564,104.2766,104.7525,110813.0
2016-04-15 11:30:00,112.29,112.31,111.39,111.48,59505.0,104.7805,104.7991,103.9406,104.0246,59505.0
2016-04-15 12:00:00,111.41,112.13,110.96,112.02,39922.0,103.9593,104.6312,103.5394,104.5285,39922.0
2016-04-15 12:30:00,111.95,112.15,111.71,111.95,26771.0,104.4632,104.6498,104.2392,104.4632,26771.0
2016-04-15 13:00:00,111.96,112.4,111.89,112.22,19384.0,104.4725,104.8831,104.4072,104.7151,19384.0
2016-04-15 13:30:00,112.3,112.35,111.73,111.77,16890.0,104.7898,104.8364,104.2579,104.2952,16890.0
2016-04-15 14:00:00,111.79,112.14,111.75,112.03,18572.0,104.3139,104.6405,104.2766,104.5378,18572.0
2016-04-15 14:30:00,112.08,112.08,111.7,111.92,20588.0,104.5845,104.5845,104.2299,104.4352,20588.0
2016-04-15 15:00:00,111.97,112.31,111.89,112.18,27374.0,104.4819,104.7991,104.4072,104.6778,27374.0
2016-04-15 15:30:00,112.12,112.24,112.07,112.14,65505.0,104.6218,104.7338,104.5752,104.6405,65505.0
2016-04-18 09:30:00,111.98,112.15,111.04,111.88,12990.0,104.4912,104.6498,103.6141,104.3979,12990.0
2016-04-18 10:00:00,111.75,111.88,111.14,111.46,11800.0,104.2766,104.3979,103.7074,104.006,11800.0
2016-04-18 10:30:00,111.49,111.6,111.15,111.38,14766.0,104.034,104.1366,103.7167,103.9313,14766.0
2016-04-18 11:00:00,111.34,111.39,111.02,111.2,14873.0,103.894,103.9406,103.5954,103.7634,14873.0
2016-04-18 11:30:00,111.15,111.47,111.12,111.25,33845.0,103.7167,104.0153,103.6887,103.81,33845.0
2016-04-18 12:00:00,111.31,111.48,111.15,111.25,10000.0,103.866,104.0246,103.7167,103.81,10000.0
2016-04-18 12:30:00,111.26,111.36,110.89,111.03,17761.0,103.8193,103.9127,103.4741,103.6047,17761.0
2016-04-18 13:00:00,111.01,111.17,110.94,111.07,8947.0,103.5861,103.7354,103.5207,103.642,8947.0
2016-04-18 13:30:00,111.13,111.34,110.99,111.34,6700.0,103.698,103.894,103.5674,103.894,6700.0
2016-04-18 14:00:00,111.28,111.28,110.97,110.98,13658.0,103.838,103.838,103.5487,103.5581,13658.0
2016-04-18 14:30:00,110.98,111.12,110.97,110.99,21037.0,103.5581,103.6887,103.5487,103.5674,21037.0
2016-04-18 15:00:00,110.99,111.06,110.94,111.05,24866.0,103.5674,103.6327,103.5207,103.6234,24866.0
2016-04-18 15:30:00,111.05,111.28,111.04,111.14,46109.0,103.6234,103.838,103.6141,103.7074,46109.0
2016-04-19 09:30:00,111.34,111.54,110.1,110.55,17166.0,103.894,104.0806,102.7369,103.1568,17166.0
2016-04-19 10:00:00,110.53,110.76,110.42,110.72,6100.0,103.1382,103.3528,103.0355,103.3155,6100.0
2016-04-19 10:30:00,110.58,110.8,110.32,110.5,7392.0,103.1848,103.3901,102.9422,103.1102,7392.0
2016-04-19 11:00:00,110.45,110.62,110.39,110.51,11193.0,103.0635,103.2221,103.0075,103.1195,11193.0
2016-04-19 11:30:00,110.51,110.86,110.46,110.57,8089.0,103.1195,103.4461,103.0728,103.1755,8089.0
2016-04-19 12:00:00,110.49,110.58,110.42,110.52,6716.0,103.1008,103.1848,103.0355,103.1288,6716.0
2016-04-19 12:30:00,110.5,110.6,110.26,110.39,3200.0,103.1102,103.2035,102.8862,103.0075,3200.0
2016-04-19 13:00:00,110.36,110.36,110.22,110.24,4876.0,102.9795,102.9795,102.8489,102.8676,4876.0
2016-04-19 13:30:00,110.23,110.54,110.2,110.5,10706.0,102.8582,103.1475,102.8302,103.1102,10706.0
2016-04-19 14:00:00,110.46,110.7,110.46,110.65,18207.0,103.0728,103.2968,103.0728,103.2501,18207.0
2016-04-19 14:30:00,110.68,110.68,110.55,110.58,15153.0,103.2781,103.2781,103.1568,103.1848,15153.0
2016-04-19 15:00:00,110.59,110.74,110.48,110.7,14962.0,103.1941,103.3341,103.0915,103.2968,14962.0
2016-04-19 15:30:00,110.71,110.95,110.63,110.64,39505.0,103.3061,103.5301,103.2315,103.2408,39505.0
2016-04-20 09:30:00,110.34,111.18,110.2,110.68,5738.0,102.9609,103.7447,102.8302,103.2781,5738.0
2016-04-20 10:00:00,110.35,111.07,110.35,110.82,9174.0,102.9702,103.642,102.9702,103.4088,9174.0
2016-04-20 10:30:00,110.78,111.08,110.69,111.0,16011.0,103.3714,103.6514,103.2875,103.5767,16011.0
2016-04-20 11:00:00,111.05,111.74,111.04,111.74,8226.0,103.6234,104.2672,103.6141,104.2672,8226.0
2016-04-20 11:30:00,111.62,111.74,111.14,111.73,28776.0,104.1553,104.2672,103.7074,104.2579,28776.0
2016-04-20 12:00:00,111.59,112.23,111.59,112.15,33649.0,104.1273,104.7245,104.1273,104.6498,33649.0
2016-04-20 12:30:00,112.13,112.82,112.12,112.45,12881.0,104.6312,105.275,104.6218,104.9298,12881.0
2016-04-20 13:00:00,112.47,112.68,112.43,112.68,14111.0,104.9484,105.1444,104.9111,105.1444,14111.0
2016-04-20 13:30:00,112.68,113.02,112.66,112.86,12409.0,105.1444,105.4616,105.1257,105.3123,12409.0
2016-04-20 14:00:00,112.84,112.99,112.75,112.92,24271.0,105.2937,105.4336,105.2097,105.3683,24271.0
2016-04-20 14:30:00,112.96,113.31,112.87,113.29,18676.0,105.4057,105.7322,105.3217,105.7136,18676.0
2016-04-20 15:00:00,113.29,113.35,112.9,113.01,26904.0,105.7136,105.7696,105.3497,105.4523,26904.0
2016-04-20 15:30:00,113.01,113.02,112.71,112.75,173429.0,105.4523,105.4616,105.1724,105.2097,173429.0
2016-04-21 09:30:00,113.05,113.66,111.45,112.38,23461.0,105.4896,106.0588,103.9966,104.8644,23461.0
2016-04-21 10:00:00,112.61,113.68,112.61,113.32,32104.0,105.0791,106.0775,105.0791,105.7416,32104.0
2016-04-21 10:30:00,113.06,113.5,113.06,113.27,14383.0,105.499,105.9095,105.499,105.6949,14383.0
2016-04-21 11:00:00,113.17,113.29,112.39,112.47,15835.0,105.6016,105.7136,104.8738,104.9484,15835.0
2016-04-21 11:30:00,112.47,112.56,111.93,112.23,24522.0,104.9484,105.0324,104.4445,104.7245,24522.0
2016-04-21 12:00:00,112.2,112.37,112.08,112.31,15942.0,104.6965,104.8551,104.5845,104.7991,15942.0
2016-04-21 12:30:00,112.3,112.34,112.15,112.25,16784.0,104.7898,104.8271,104.6498,104.7431,16784.0
2016-04-21 13:00:00,112.36,112.36,112.17,112.3,16185.0,104.8458,104.8458,104.6685,104.7898,16185.0
2016-04-21 13:30:00,112.29,112.36,112.23,112.27,27842.0,104.7805,104.8458,104.7245,104.7618,27842.0
2016-04-21 14:00:00,112.29,112.43,112.14,112.43,24272.0,104.7805,104.9111,104.6405,104.9111,24272.0
2016-04-21 14:30:00,112.42,112.46,112.19,112.29,16865.0,104.9018,104.9391,104.6871,104.7805,16865.0
2016-04-21 15:00:00,112.31,112.43,112.25,112.36,33437.0,104.7991,104.9111,104.7431,104.8458,33437.0
2016-04-21 15:30:00,112.36,112.67,112.36,112.57,118407.0,104.8458,105.135,104.8458,105.0417,118407.0
2016-04-22 09:30:00,112.22,112.44,111.39,111.85,26289.0,104.7151,104.9204,103.9406,104.3699,26289.0
2016-04-22 10:00:00,111.72,112.31,111.35,111.35,20210.0,104.2486,104.7991,103.9033,103.9033,20210.0
2016-04-22 10:30:00,111.33,111.6,110.24,110.24,18805.0,103.8847,104.1366,102.8676,102.8676,18805.0
2016-04-22 11:00:00,110.34,110.44,110.0,110.19,35510.0,102.9609,103.0542,102.6436,102.8209,35510.0
2016-04-22 11:30:00,110.18,110.22,109.43,109.94,37715.0,102.8116,102.8489,102.1117,102.5876,37715.0
2016-04-22 12:00:00,109.96,110.02,109.42,109.65,15607.0,102.6063,102.6623,102.1024,102.317,15607.0
2016-04-22 12:30:00,109.65,109.97,109.56,109.75,10590.0,102.317,102.6156,102.233,102.4103,10590.0
2016-04-22 13:00:00,109.7,110.24,109.64,109.64,20131.0,102.3637,102.8676,102.3077,102.3077,20131.0
2016-04-22 13:30:00,109.63,110.08,109.62,109.87,33794.0,102.2983,102.7183,102.289,102.5223,33794.0
2016-04-22 14:00:00,109.87,110.3,109.75,110.26,16775.0,102.5223,102.9235,102.4103,102.8862,16775.0
2016-04-22 14:30:00,110.22,110.29,110.01,110.01,18789.0,102.8489,102.9142,102.6529,102.6529,18789.0
2016-04-22 15:00:00,110.08,110.15,109.84,110.11,41687.0,102.7183,102.7836,102.4943,102.7462,41687.0
2016-04-22 15:30:00,110.11,110.29,109.82,110.25,68724.0,102.7462,102.9142,102.4756,102.8769,68724.0
2016-04-25 09:30:00,110.76,111.55,110.3,111.44,15773.0,103.3528,104.0899,102.9235,103.9873,15773.0
2016-04-25 10:00:00,111.41,112.01,111.26,111.71,24504.0,103.9593,104.5192,103.8193,104.2392,24504.0
2016-04-25 10:30:00,111.87,113.11,111.76,113.03,23511.0,104.3885,105.5456,104.2859,105.471,23511.0
2016-04-25 11:00:00,113.06,113.17,112.6,112.67,21010.0,105.499,105.6016,105.0697,105.135,21010.0
2016-04-25 11:30:00,112.62,112.71,112.33,112.33,9848.0,105.0884,105.1724,104.8178,104.8178,9848.0
2016-04-25 12:00:00,112.36,112.58,112.07,112.1,11990.0,104.8458,105.0511,104.5752,104.6032,11990.0
2016-04-25 12:30:00,112.14,112.43,112.07,112.36,8452.0,104.6405,104.9111,104.5752,104.8458,8452.0
2016-04-25 13:00:00,112.34,112.73,112.33,112.67,8800.0,104.8271,105.191,104.8178,105.135,8800.0
2016-04-25 13:30:00,112.68,112.68,112.34,112.46,7707.0,105.1444,105.1444,104.8271,104.9391,7707.0
2016-04-25 14:00:00,112.54,112.79,112.54,112.69,8811.0,105.0137,105.247,105.0137,105.1537,8811.0
2016-04-25 14:30:00,112.76,112.97,112.61,112.86,18435.0,105.219,105.415,105.0791,105.3123,18435.0
2016-04-25 15:00:00,112.87,112.87,112.26,112.32,11313.0,105.3217,105.3217,104.7525,104.8085,11313.0
2016-04-25 15:30:00,112.29,112.51,112.24,112.44,37741.0,104.7805,104.9857,104.7338,104.9204,37741.0
2016-04-26 09:30:00,112.87,113.15,112.47,112.97,10830.0,105.3217,105.5829,104.9484,105.415,10830.0
2016-04-26 10:00:00,112.88,112.88,112.35,112.55,17769.0,105.331,105.331,104.8364,105.0231,17769.0
2016-04-26 10:30:00,112.52,112.52,111.55,111.75,9161.0,104.9951,104.9951,104.0899,104.2766,9161.0
2016-04-26 11:00:00,111.77,112.21,111.66,112.2,9675.0,104.2952,104.7058,104.1926,104.6965,9675.0
2016-04-26 11:30:00,112.13,112.18,111.74,111.98,8079.0,104.6312,104.6778,104.2672,104.4912,8079.0
2016-04-26 12:00:00,112.01,112.17,111.86,112.1,8577.0,104.5192,104.6685,104.3792,104.6032,8577.0
2016-04-26 12:30:00,112.13,112.15,111.83,111.86,5389.0,104.6312,104.6498,104.3512,104.3792,5389.0
2016-04-26 13:00:00,111.81,111.81,111.39,111.49,10276.0,104.3326,104.3326,103.9406,104.034,10276.0
2016-04-26 13:30:00,111.51,111.85,111.46,111.61,10826.0,104.0526,104.3699,104.006,104.1459,10826.0
2016-04-26 14:00:00,111.64,111.86,111.55,111.6,19241.0,104.1739,104.3792,104.0899,104.1366,19241.0
2016-04-26 14:30:00,111.6,111.89,111.59,111.84,18484.0,104.1366,104.4072,104.1273,104.3606,18484.0
2016-04-26 15:00:00,111.89,112.25,111.89,111.96,20068.0,104.4072,104.7431,104.4072,104.4725,20068.0
2016-04-26 15:30:00,111.98,112.34,111.98,112.12,58821.0,104.4912,104.8271,104.4912,104.6218,58821.0
2016-04-27 09:30:00,112.17,112.17,111.29,111.78,13207.0,104.6685,104.6685,103.8473,104.3046,13207.0
2016-04-27 10:00:00,111.94,112.26,111.69,111.73,17606.0,104.4539,104.7525,104.2206,104.2579,17606.0
2016-04-27 10:30:00,111.73,112.19,111.67,112.05,15798.0,104.2579,104.6871,104.2019,104.5565,15798.0
2016-04-27 11:00:00,112.12,112.13,111.87,112.0,8951.0,104.6218,104.6312,104.3885,104.5099,8951.0
2016-04-27 11:30:00,112.0,112.33,111.93,112.2,6617.0,104.5099,104.8178,104.4445,104.6965,6617.0
2016-04-27 12:00:00,112.17,112.25,111.83,111.94,25485.0,104.6685,104.7431,104.3512,104.4539,25485.0
2016-04-27 12:30:00,111.9,111.9,111.59,111.71,4635.0,104.4165,104.4165,104.1273,104.2392,4635.0
2016-04-27 13:00:00,111.68,111.88,111.59,111.87,10106.0,104.2113,104.3979,104.1273,104.3885,10106.0
2016-04-27 13:30:00,111.88,112.02,111.77,111.82,7582.0,104.3979,104.5285,104.2952,104.3419,7582.0
2016-04-27 14:00:00,111.67,112.2,111.41,112.08,10635.0,104.2019,104.6965,103.9593,104.5845,10635.0
2016-04-27 14:30:00,112.07,112.17,111.85,112.17,10177.0,104.5752,104.6685,104.3699,104.6685,10177.0
2016-04-27 15:00:00,112.17,112.9,112.16,112.66,11080.0,104.6685,105.3497,104.6592,105.1257,11080.0
2016-04-27 15:30:00,112.76,112.92,112.52,112.58,21560.0,105.219,105.3683,104.9951,105.0511,21560.0
2016-04-28 09:30:00,112.82,113.06,111.72,112.42,19687.0,105.4827,105.707,104.4542,105.1087,19687.0
2016-04-28 10:00:00,112.37,112.49,112.06,112.16,27937.0,105.0619,105.1741,104.7721,104.8656,27937.0
2016-04-28 10:30:00,112.16,112.39,112.14,112.33,13140.0,104.8656,105.0806,104.8469,105.0245,13140.0
2016-04-28 11:00:00,112.26,112.58,112.18,112.34,8384.0,104.9591,105.2583,104.8843,105.0339,8384.0
2016-04-28 11:30:00,112.29,112.5,112.29,112.46,7439.0,104.9871,105.1835,104.9871,105.1461,7439.0
2016-04-28 12:00:00,112.44,112.55,112.27,112.34,9843.0,105.1274,105.2302,104.9684,105.0339,9843.0
2016-04-28 12:30:00,112.34,112.46,112.19,112.19,31180.0,105.0339,105.1461,104.8936,104.8936,31180.0
2016-04-28 13:00:00,112.15,112.27,112.02,112.16,15724.0,104.8562,104.9684,104.7347,104.8656,15724.0
2016-04-28 13:30:00,112.26,112.33,112.12,112.2,12540.0,104.9591,105.0245,104.8282,104.903,12540.0
2016-04-28 14:00:00,112.18,112.32,112.08,112.22,17024.0,104.8843,105.0152,104.7908,104.9217,17024.0
2016-04-28 14:30:00,112.15,112.21,112.03,112.12,18060.0,104.8562,104.9123,104.744,104.8282,18060.0
2016-04-28 15:00:00,112.11,112.15,111.61,111.62,20247.0,104.8188,104.8562,104.3514,104.3607,20247.0
2016-04-28 15:30:00,111.62,111.76,111.3,111.54,51914.0,104.3607,104.4916,104.0615,104.2859,51914.0
2016-04-29 09:30:00,111.38,111.38,109.0,109.87,24902.0,104.1363,104.1363,101.9111,102.7245,24902.0
2016-04-29 10:00:00,109.88,110.52,109.87,110.48,17785.0,102.7339,103.3322,102.7245,103.2948,17785.0
2016-04-29 10:30:00,110.41,111.32,110.41,110.67,11958.0,103.2294,104.0802,103.2294,103.4725,11958.0
2016-04-29 11:00:00,110.83,111.43,110.7,111.04,13977.0,103.6221,104.1831,103.5005,103.8184,13977.0
2016-04-29 11:30:00,111.08,111.45,110.93,111.07,12208.0,103.8558,104.2018,103.7156,103.8465,12208.0
2016-04-29 12:00:00,111.21,111.33,110.9,111.04,7729.0,103.9774,104.0896,103.6875,103.8184,7729.0
2016-04-29 12:30:00,111.02,111.03,110.65,110.81,5658.0,103.7997,103.8091,103.4538,103.6034,5658.0
2016-04-29 13:00:00,110.74,111.55,110.65,111.27,13333.0,103.5379,104.2953,103.4538,104.0335,13333.0
2016-04-29 13:30:00,111.23,111.24,110.88,111.2,15430.0,103.9961,104.0054,103.6688,103.968,15430.0
2016-04-29 14:00:00,111.25,111.45,111.08,111.45,36932.0,104.0148,104.2018,103.8558,104.2018,36932.0
2016-04-29 14:30:00,111.4,111.82,111.26,111.45,29669.0,104.155,104.5477,104.0241,104.2018,29669.0
2016-04-29 15:00:00,111.5,111.69,111.4,111.59,32057.0,104.2485,104.4261,104.155,104.3327,32057.0
2016-04-29 15:30:00,111.62,112.23,111.58,111.99,78323.0,104.3607,104.931,104.3233,104.7066,78323.0
2016-05-02 09:30:00,111.84,113.28,111.84,112.38,22024.0,104.5664,105.9127,104.5664,105.0713,22024.0
2016-05-02 10:00:00,112.43,113.15,112.29,113.02,25300.0,105.118,105.7912,104.9871,105.6696,25300.0
2016-05-02 10:30:00,113.12,113.18,112.68,112.76,15290.0,105.7631,105.8192,105.3518,105.4266,15290.0
2016-05-02 11:00:00,112.76,113.53,112.75,113.51,18696.0,105.4266,106.1465,105.4172,106.1278,18696.0
2016-05-02 11:30:00,113.57,113.57,112.91,113.34,13940.0,106.1839,106.1839,105.5668,105.9688,13940.0
2016-05-02 12:00:00,113.34,113.58,113.23,113.47,15973.0,105.9688,106.1932,105.866,106.0904,15973.0
2016-05-02 12:30:00,113.51,113.57,113.09,113.33,14020.0,106.1278,106.1839,105.7351,105.9595,14020.0
2016-05-02 13:00:00,113.26,113.63,113.26,113.57,16441.0,105.894,106.24,105.894,106.1839,16441.0
2016-05-02 13:30:00,113.59,114.02,113.56,113.82,48233.0,106.2026,106.6046,106.1745,106.4176,48233.0
2016-05-02 14:00:00,113.87,114.1,113.78,113.96,42028.0,106.4644,106.6794,106.3802,106.5485,42028.0
2016-05-02 14:30:00,113.94,114.13,113.9,114.13,23620.0,106.5298,106.7075,106.4924,106.7075,23620.0
2016-05-02 15:00:00,114.09,114.35,113.91,114.28,29114.0,106.6701,106.9132,106.5018,106.8477,29114.0
2016-05-02 15:30:00,114.27,114.64,114.25,114.47,65071.0,106.8384,107.1843,106.8197,107.0253,65071.0
2016-05-03 09:30:00,113.59,114.53,113.17,113.87,19900.0,106.2026,107.0814,105.8099,106.4644,19900.0
2016-05-03 10:00:00,113.9,114.47,113.28,114.45,38075.0,106.4924,107.0253,105.9127,107.0066,38075.0
2016-05-03 10:30:00,114.4,114.47,113.54,113.58,17013.0,106.9599,107.0253,106.1558,106.1932,17013.0
2016-05-03 11:00:00,113.49,114.02,113.48,113.6,21111.0,106.1091,106.6046,106.0997,106.2119,21111.0
2016-05-03 11:30:00,113.55,113.67,113.28,113.48,16945.0,106.1652,106.2774,105.9127,106.0997,16945.0
2016-05-03 12:00:00,113.6,113.7,113.29,113.3,9115.0,106.2119,106.3054,105.9221,105.9314,9115.0
2016-05-03 12:30:00,113.12,113.32,113.0,113.24,12467.0,105.7631,105.9501,105.651,105.8753,12467.0
2016-05-03 13:00:00,113.21,113.9,113.15,113.9,10808.0,105.8473,106.4924,105.7912,106.4924,10808.0
2016-05-03 13:30:00,113.9,114.15,113.46,113.71,18645.0,106.4924,106.7262,106.081,106.3148,18645.0
2016-05-03 14:00:00,113.6,113.84,113.53,113.74,26340.0,106.2119,106.4363,106.1465,106.3428,26340.0
2016-05-03 14:30:00,113.75,113.94,113.65,113.76,41047.0,106.3522,106.5298,106.2587,106.3615,41047.0
2016-05-03 15:00:00,113.79,113.85,113.22,113.27,22771.0,106.3896,106.4457,105.8566,105.9034,22771.0
2016-05-03 15:30:00,113.22,113.49,112.89,113.42,47956.0,105.8566,106.1091,105.5481,106.0436,47956.0
2016-05-04 09:30:00,112.98,113.42,112.34,113.42,53678.0,105.6323,106.0436,105.0339,106.0436,53678.0
2016-05-04 10:00:00,113.44,113.46,112.82,112.82,22453.0,106.0623,106.081,105.4827,105.4827,22453.0
2016-05-04 10:30:00,112.86,113.05,112.71,112.94,21181.0,105.5201,105.6977,105.3798,105.5949,21181.0
2016-05-04 11:00:00,112.97,113.4,112.9,113.08,24564.0,105.6229,106.0249,105.5575,105.7257,24564.0
2016-05-04 11:30:00,113.09,113.2,112.9,112.95,11312.0,105.7351,105.8379,105.5575,105.6042,11312.0
2016-05-04 12:00:00,112.95,113.1,112.87,113.0,9013.0,105.6042,105.7444,105.5294,105.651,9013.0
2016-05-04 12:30:00,112.96,113.04,112.92,112.96,18500.0,105.6136,105.6883,105.5762,105.6136,18500.0
2016-05-04 13:00:00,112.97,113.38,112.89,113.38,14770.0,105.6229,106.0062,105.5481,106.0062,14770.0
2016-05-04 13:30:00,113.43,113.58,113.25,113.33,7495.0,106.053,106.1932,105.8847,105.9595,7495.0
2016-05-04 14:00:00,113.23,113.55,113.0,113.54,10457.0,105.866,106.1652,105.651,106.1558,10457.0
2016-05-04 14:30:00,113.42,113.75,113.35,113.65,9883.0,106.0436,106.3522,105.9782,106.2587,9883.0
2016-05-04 15:00:00,113.66,113.66,113.35,113.47,10184.0,106.268,106.268,105.9782,106.0904,10184.0
2016-05-04 15:30:00,113.5,113.93,113.41,113.82,60294.0,106.1184,106.5205,106.0343,106.4176,60294.0
2016-05-05 09:30:00,113.37,113.65,112.18,112.24,38549.0,105.9969,106.2587,104.8843,104.9404,38549.0
2016-05-05 10:00:00,112.25,112.57,111.88,111.96,21149.0,104.9497,105.2489,104.6038,104.6786,21149.0
2016-05-05 10:30:00,111.95,112.01,111.37,111.37,21058.0,104.6692,104.7253,104.127,104.127,21058.0
2016-05-05 11:00:00,111.35,111.35,110.89,111.13,14965.0,104.1083,104.1083,103.6782,103.9026,14965.0
2016-05-05 11:30:00,111.06,111.26,110.65,110.77,33574.0,103.8371,104.0241,103.4538,103.566,33574.0
2016-05-05 12:00:00,110.83,110.9,110.64,110.65,16363.0,103.6221,103.6875,103.4444,103.4538,16363.0
2016-05-05 12:30:00,110.72,110.9,110.67,110.72,35513.0,103.5192,103.6875,103.4725,103.5192,35513.0
2016-05-05 13:00:00,110.73,111.29,110.63,111.11,51035.0,103.5286,104.0522,103.4351,103.8839,51035.0
2016-05-05 13:30:00,111.13,112.1,111.04,112.04,9846.0,103.9026,104.8095,103.8184,104.7534,9846.0
2016-05-05 14:00:00,112.08,112.63,111.95,112.19,10076.0,104.7908,105.305,104.6692,104.8936,10076.0
2016-05-05 14:30:00,112.15,112.28,112.01,112.04,19843.0,104.8562,104.9778,104.7253,104.7534,19843.0
2016-05-05 15:00:00,112.02,112.41,111.81,112.23,13501.0,104.7347,105.0993,104.5383,104.931,13501.0
2016-05-05 15:30:00,112.22,112.25,111.98,112.12,34838.0,104.9217,104.9497,104.6973,104.8282,34838.0
2016-05-06 09:30:00,112.04,112.38,110.38,110.68,28498.0,104.7534,105.0713,103.2013,103.4818,28498.0
2016-05-06 10:00:00,110.8,111.14,109.88,110.25,13244.0,103.594,103.9119,102.7339,103.0798,13244.0
2016-05-06 10:30:00,110.19,110.41,109.82,109.82,34033.0,103.0237,103.2294,102.6778,102.6778,34033.0
2016-05-06 11:00:00,109.96,110.48,109.91,110.48,13222.0,102.8087,103.2948,102.7619,103.2948,13222.0
2016-05-06 11:30:00,110.5,110.52,110.27,110.39,10051.0,103.3135,103.3322,103.0985,103.2107,10051.0
2016-05-06 12:00:00,110.36,110.41,110.11,110.2,18943.0,103.1826,103.2294,102.9489,103.0331,18943.0
2016-05-06 12:30:00,110.24,110.43,110.03,110.2,19421.0,103.0704,103.2481,102.8741,103.0331,19421.0
2016-05-06 13:00:00,110.27,110.62,110.23,110.33,12596.0,103.0985,103.4257,103.0611,103.1546,12596.0
2016-05-06 13:30:00,110.33,110.45,110.25,110.42,14574.0,103.1546,103.2668,103.0798,103.2387,14574.0
2016-05-06 14:00:00,110.34,111.11,110.26,111.11,26541.0,103.1639,103.8839,103.0891,103.8839,26541.0
2016-05-06 14:30:00,111.18,111.18,110.66,111.01,19555.0,103.9493,103.9493,103.4631,103.7904,19555.0
2016-05-06 15:00:00,110.98,111.5,110.97,111.39,24782.0,103.7623,104.2485,103.753,104.1457,24782.0
2016-05-06 15:30:00,111.39,111.61,111.33,111.51,44428.0,104.1457,104.3514,104.0896,104.2579,44428.0
2016-05-09 09:30:00,111.99,113.66,111.85,113.54,25700.0,104.7066,106.268,104.5757,106.1558,25700.0
2016-05-09 10:00:00,113.67,114.14,113.28,113.97,10000.0,106.2774,106.7168,105.9127,106.5579,10000.0
2016-05-09 10:30:00,113.89,114.85,113.77,114.47,14071.0,106.4831,107.3806,106.3709,107.0253,14071.0
2016-05-09 11:00:00,114.56,114.89,114.33,114.76,26950.0,107.1095,107.418,106.8945,107.2965,26950.0
2016-05-09 11:30:00,114.83,115.15,114.43,114.48,18871.0,107.3619,107.6611,106.9879,107.0347,18871.0
2016-05-09 12:00:00,114.59,115.19,114.44,115.1,11300.0,107.1375,107.6985,106.9973,107.6144,11300.0
2016-05-09 12:30:00,115.07,115.5,114.97,115.48,19319.0,107.5863,107.9884,107.4928,107.9697,19319.0
2016-05-09 13:00:00,115.47,116.46,115.46,116.17,27935.0,107.9603,108.8859,107.951,108.6148,27935.0
2016-05-09 13:30:00,116.24,116.46,115.82,116.46,21019.0,108.6802,108.8859,108.2875,108.8859,21019.0
2016-05-09 14:00:00,116.44,116.52,116.25,116.49,19855.0,108.8672,108.942,108.6896,108.914,19855.0
2016-05-09 14:30:00,116.44,116.9,116.25,116.87,29514.0,108.8672,109.2973,108.6896,109.2693,29514.0
2016-05-09 15:00:00,116.82,117.04,116.55,117.0,31447.0,109.2225,109.4282,108.9701,109.3908,31447.0
2016-05-09 15:30:00,117.0,117.32,116.88,117.26,94121.0,109.3908,109.69,109.2786,109.6339,94121.0
2016-05-10 09:30:00,117.79,117.79,115.92,116.92,24112.0,110.1294,110.1294,108.381,109.316,24112.0
2016-05-10 10:00:00,116.86,117.31,116.78,116.94,11131.0,109.2599,109.6806,109.1851,109.3347,11131.0
2016-05-10 10:30:00,116.95,117.09,116.49,116.54,20452.0,109.3441,109.475,108.914,108.9607,20452.0
2016-05-10 11:00:00,116.56,116.94,116.36,116.91,11700.0,108.9794,109.3347,108.7924,109.3067,11700.0
2016-05-10 11:30:00,116.85,117.1,116.64,117.01,14994.0,109.2506,109.4843,109.0542,109.4002,14994.0
2016-05-10 12:00:00,116.98,117.57,116.98,117.55,11418.0,109.3721,109.9237,109.3721,109.905,11418.0
2016-05-10 12:30:00,117.62,117.84,117.47,117.57,15804.0,109.9705,110.1762,109.8302,109.9237,15804.0
2016-05-10 13:00:00,117.57,117.93,117.57,117.93,30440.0,109.9237,110.2603,109.9237,110.2603,30440.0
2016-05-10 13:30:00,117.95,118.1,117.67,118.1,36070.0,110.279,110.4193,110.0172,110.4193,36070.0
2016-05-10 14:00:00,118.08,118.09,117.77,117.77,20439.0,110.4006,110.4099,110.1107,110.1107,20439.0
2016-05-10 14:30:00,117.74,117.93,117.38,117.49,36358.0,110.0827,110.2603,109.7461,109.8489,36358.0
2016-05-10 15:00:00,117.56,118.12,117.5,118.05,34314.0,109.9144,110.438,109.8583,110.3725,34314.0
2016-05-10 15:30:00,118.05,118.19,117.92,118.18,37496.0,110.3725,110.5034,110.251,110.4941,37496.0
2016-05-11 09:30:00,117.09,118.01,116.48,116.6,30208.0,109.475,110.3351,108.9046,109.0168,30208.0
2016-05-11 10:00:00,116.49,116.71,115.66,116.15,14302.0,108.914,109.1197,108.138,108.5961,14302.0
2016-05-11 10:30:00,116.39,116.4,115.37,115.45,10420.0,108.8205,108.8298,107.8668,107.9416,10420.0
2016-05-11 11:00:00,115.31,115.43,114.98,115.13,5202.0,107.8107,107.9229,107.5022,107.6424,5202.0
2016-05-11 11:30:00,114.95,114.95,114.37,114.55,10382.0,107.4741,107.4741,106.9319,107.1001,10382.0
2016-05-11 12:00:00,114.48,115.0,114.47,114.98,7850.0,107.0347,107.5209,107.0253,107.5022,7850.0
2016-05-11 12:30:00,114.99,115.24,114.9,115.07,6113.0,107.5115,107.7453,107.4274,107.5863,6113.0
2016-05-11 13:00:00,114.84,115.02,114.73,114.73,5673.0,107.3713,107.5396,107.2684,107.2684,5673.0
2016-05-11 13:30:00,114.8,114.8,114.5,114.72,18667.0,107.3339,107.3339,107.0534,107.2591,18667.0
2016-05-11 14:00:00,114.75,114.8,114.5,114.76,10307.0,107.2871,107.3339,107.0534,107.2965,10307.0
2016-05-11 14:30:00,114.71,114.83,114.59,114.83,12327.0,107.2497,107.3619,107.1375,107.3619,12327.0
2016-05-11 15:00:00,114.83,114.85,114.63,114.69,8928.0,107.3619,107.3806,107.1749,107.231,8928.0
2016-05-11 15:30:00,114.74,114.8,114.36,114.48,25269.0,107.2778,107.3339,106.9225,107.0347,25269.0
2016-05-12 09:30:00,114.86,116.08,114.2,115.82,40209.0,107.39,108.5306,106.7729,108.2875,40209.0
2016-05-12 10:00:00,115.83,116.57,115.71,115.92,24406.0,108.2969,108.9888,108.1847,108.381,24406.0
2016-05-12 10:30:00,115.86,116.04,115.54,115.93,9615.0,108.3249,108.4932,108.0258,108.3904,9615.0
2016-05-12 11:00:00,115.84,116.08,115.62,115.96,4865.0,108.3062,108.5306,108.1006,108.4184,4865.0
2016-05-12 11:30:00,115.96,116.38,115.83,116.07,6394.0,108.4184,108.8111,108.2969,108.5213,6394.0
2016-05-12 12:00:00,115.97,116.07,115.72,115.75,5716.0,108.4278,108.5213,108.1941,108.2221,5716.0
2016-05-12 12:30:00,115.6,115.61,115.09,115.51,6824.0,108.0819,108.0912,107.605,107.9977,6824.0
2016-05-12 13:00:00,115.59,115.63,115.3,115.47,4586.0,108.0725,108.1099,107.8014,107.9603,4586.0
2016-05-12 13:30:00,115.43,115.96,115.25,115.96,12569.0,107.9229,108.4184,107.7546,108.4184,12569.0
2016-05-12 14:00:00,115.95,116.45,115.95,116.26,3995.0,108.4091,108.8766,108.4091,108.6989,3995.0
2016-05-12 14:30:00,116.22,116.46,116.21,116.46,8500.0,108.6615,108.8859,108.6522,108.8859,8500.0
2016-05-12 15:00:00,116.46,116.53,116.14,116.18,8190.0,108.8859,108.9514,108.5867,108.6241,8190.0
2016-05-12 15:30:00,116.15,116.41,116.06,116.41,39973.0,108.5961,108.8392,108.5119,108.8392,39973.0
2016-05-13 09:30:00,115.75,115.97,114.97,115.22,28291.0,108.2221,108.4278,107.4928,107.7266,28291.0
2016-05-13 10:00:00,115.31,115.63,115.05,115.54,16024.0,107.8107,108.1099,107.5676,108.0258,16024.0
2016-05-13 10:30:00,115.48,116.14,115.42,115.83,12364.0,107.9697,108.5867,107.9136,108.2969,12364.0
2016-05-13 11:00:00,116.01,117.09,116.0,117.04,19280.0,108.4652,109.475,108.4558,109.4282,19280.0
2016-05-13 11:30:00,116.95,116.99,116.46,116.58,15941.0,109.3441,109.3815,108.8859,108.9981,15941.0
2016-05-13 12:00:00,116.47,116.65,116.16,116.65,8460.0,108.8953,109.0636,108.6054,109.0636,8460.0
2016-05-13 12:30:00,116.51,116.86,116.38,116.44,15376.0,108.9327,109.2599,108.8111,108.8672,15376.0
2016-05-13 13:00:00,116.44,116.64,116.37,116.48,18281.0,108.8672,109.0542,108.8018,108.9046,18281.0
2016-05-13 13:30:00,116.47,116.62,116.27,116.4,21010.0,108.8953,109.0355,108.7083,108.8298,21010.0
2016-05-13 14:00:00,116.31,116.36,115.87,115.95,15369.0,108.7457,108.7924,108.3343,108.4091,15369.0
2016-05-13 14:30:00,116.02,116.46,115.82,116.46,14926.0,108.4745,108.8859,108.2875,108.8859,14926.0
2016-05-13 15:00:00,116.31,116.42,116.1,116.24,12225.0,108.7457,108.8485,108.5493,108.6802,12225.0
2016-05-13 15:30:00,116.3,116.35,116.06,116.15,39073.0,108.7363,108.7831,108.5119,108.5961,39073.0
2016-05-16 09:30:00,117.05,117.05,115.11,115.73,33024.0,109.4376,109.4376,107.6237,108.2034,33024.0
2016-05-16 10:00:00,116.12,116.35,115.51,116.35,28911.0,108.568,108.7831,107.9977,108.7831,28911.0
2016-05-16 10:30:00,116.34,116.69,116.0,116.53,14460.0,108.7737,109.101,108.4558,108.9514,14460.0
2016-05-16 11:00:00,116.57,116.88,116.26,116.88,9578.0,108.9888,109.2786,108.6989,109.2786,9578.0
2016-05-16 11:30:00,116.98,117.0,116.73,116.9,7700.0,109.3721,109.3908,109.1384,109.2973,7700.0
2016-05-16 12:00:00,116.83,116.97,116.06,116.15,34740.0,109.2319,109.3628,108.5119,108.5961,34740.0
2016-05-16 12:30:00,116.15,116.53,116.09,116.22,30345.0,108.5961,108.9514,108.54,108.6615,30345.0
2016-05-16 13:00:00,116.3,116.57,116.27,116.53,13323.0,108.7363,108.9888,108.7083,108.9514,13323.0
2016-05-16 13:30:00,116.46,116.65,116.4,116.46,15333.0,108.8859,109.0636,108.8298,108.8859,15333.0
2016-05-16 14:00:00,116.63,116.72,116.47,116.57,19703.0,109.0449,109.129,108.8953,108.9888,19703.0
2016-05-16 14:30:00,116.53,116.68,116.37,116.51,27231.0,108.9514,109.0916,108.8018,108.9327,27231.0
2016-05-16 15:00:00,116.45,116.53,116.11,116.13,18160.0,108.8766,108.9514,108.5587,108.5774,18160.0
2016-05-16 15:30:00,116.14,116.3,115.78,115.81,51702.0,108.5867,108.7363,108.2502,108.2782,51702.0
2016-05-17 09:30:00,115.36,115.67,114.61,115.21,64310.0,107.8575,108.1473,107.1562,107.7172,64310.0
2016-05-17 10:00:00,115.09,116.8,115.0,116.55,91050.0,107.605,109.2038,107.5209,108.9701,91050.0
2016-05-17 10:30:00,116.4,116.53,116.03,116.4,31508.0,108.8298,108.9514,108.4839,108.8298,31508.0
2016-05-17 11:00:00,116.49,116.78,116.42,116.5,26524.0,108.914,109.1851,108.8485,108.9233,26524.0
2016-05-17 11:30:00,116.48,116.67,116.11,116.49,25728.0,108.9046,109.0823,108.5587,108.914,25728.0
2016-05-17 12:00:00,116.52,116.76,116.34,116.73,22514.0,108.942,109.1664,108.7737,109.1384,22514.0
2016-05-17 12:30:00,116.79,117.09,116.58,116.69,53616.0,109.1945,109.475,108.9981,109.101,53616.0
2016-05-17 13:00:00,116.67,116.69,115.66,115.66,22100.0,109.0823,109.101,108.138,108.138,22100.0
2016-05-17 13:30:00,115.66,116.16,115.65,115.9,38653.0,108.138,108.6054,108.1286,108.3623,38653.0
2016-05-17 14:00:00,115.94,115.97,114.71,115.0,31576.0,108.3997,108.4278,107.2497,107.5209,31576.0
2016-05-17 14:30:00,114.92,115.33,114.68,115.03,30598.0,107.4461,107.8294,107.2217,107.5489,30598.0
2016-05-17 15:00:00,114.88,115.11,114.63,115.0,32486.0,107.4087,107.6237,107.1749,107.5209,32486.0
2016-05-17 15:30:00,114.97,115.31,114.88,114.98,50156.0,107.4928,107.8107,107.4087,107.5022,50156.0
2016-05-18 09:30:00,114.64,115.43,112.68,113.32,17684.0,107.1843,107.9229,105.3518,105.9501,17684.0
2016-05-18 10:00:00,113.52,113.53,112.66,112.73,70294.0,106.1371,106.1465,105.3331,105.3985,70294.0
2016-05-18 10:30:00,112.8,112.86,112.37,112.41,49824.0,105.464,105.5201,105.0619,105.0993,49824.0
2016-05-18 11:00:00,112.48,112.5,111.87,112.39,30315.0,105.1648,105.1835,104.5944,105.0806,30315.0
2016-05-18 11:30:00,112.47,112.5,112.29,112.29,13437.0,105.1554,105.1835,104.9871,104.9871,13437.0
2016-05-18 12:00:00,112.31,112.64,112.22,112.5,27172.0,105.0058,105.3144,104.9217,105.1835,27172.0
2016-05-18 12:30:00,112.54,113.17,112.48,113.17,39075.0,105.2209,105.8099,105.1648,105.8099,39075.0
2016-05-18 13:00:00,113.17,113.5,112.98,113.25,20288.0,105.8099,106.1184,105.6323,105.8847,20288.0
2016-05-18 13:30:00,113.21,113.28,112.97,113.02,14714.0,105.8473,105.9127,105.6229,105.6696,14714.0
2016-05-18 14:00:00,112.94,112.94,112.06,112.16,22722.0,105.5949,105.5949,104.7721,104.8656,22722.0
2016-05-18 14:30:00,112.02,112.45,111.85,112.28,11263.0,104.7347,105.1367,104.5757,104.9778,11263.0
2016-05-18 15:00:00,112.28,112.59,111.95,112.01,12547.0,104.9778,105.2676,104.6692,104.7253,12547.0
2016-05-18 15:30:00,112.09,112.31,111.85,112.29,48599.0,104.8001,105.0058,104.5757,104.9871,48599.0
2016-05-19 09:30:00,112.49,114.6,112.49,114.24,29023.0,105.1741,107.1469,105.1741,106.8103,29023.0
2016-05-19 10:00:00,114.1,114.48,113.37,114.48,44029.0,106.6794,107.0347,105.9969,107.0347,44029.0
2016-05-19 10:30:00,114.42,114.52,113.77,114.28,41149.0,106.9786,107.0721,106.3709,106.8477,41149.0
2016-05-19 11:00:00,114.27,114.27,113.38,113.38,14680.0,106.8384,106.8384,106.0062,106.0062,14680.0
2016-05-19 11:30:00,113.27,113.27,112.78,112.86,10099.0,105.9034,105.9034,105.4453,105.5201,10099.0
2016-05-19 12:00:00,112.96,113.69,112.96,113.3,12500.0,105.6136,106.2961,105.6136,105.9314,12500.0
2016-05-19 12:30:00,113.39,113.65,113.23,113.55,7009.0,106.0156,106.2587,105.866,106.1652,7009.0
2016-05-19 13:00:00,113.68,113.92,113.54,113.69,13389.0,106.2867,106.5111,106.1558,106.2961,13389.0
2016-05-19 13:30:00,113.62,113.78,113.54,113.69,9680.0,106.2306,106.3802,106.1558,106.2961,9680.0
2016-05-19 14:00:00,113.77,113.82,113.6,113.75,11284.0,106.3709,106.4176,106.2119,106.3522,11284.0
2016-05-19 14:30:00,113.72,113.78,113.39,113.7,31240.0,106.3241,106.3802,106.0156,106.3054,31240.0
2016-05-19 15:00:00,113.73,113.8,113.58,113.76,34620.0,106.3335,106.3989,106.1932,106.3615,34620.0
2016-05-19 15:30:00,113.76,114.37,113.61,113.89,67021.0,106.3615,106.9319,106.2213,106.4831,67021.0
2016-05-20 09:30:00,113.71,115.0,113.17,114.71,21449.0,106.3148,107.5209,105.8099,107.2497,21449.0
2016-05-20 10:00:00,114.73,115.63,114.73,115.51,22853.0,107.2684,108.1099,107.2684,107.9977,22853.0
2016-05-20 10:30:00,115.54,115.58,115.17,115.4,12810.0,108.0258,108.0632,107.6798,107.8949,12810.0
2016-05-20 11:00:00,115.35,115.72,115.24,115.68,20822.0,107.8481,108.1941,107.7453,108.1567,20822.0
2016-05-20 11:30:00,115.71,116.05,115.64,115.86,14126.0,108.1847,108.5026,108.1193,108.3249,14126.0
2016-05-20 12:00:00,115.77,116.08,115.68,115.92,13121.0,108.2408,108.5306,108.1567,108.381,13121.0
2016-05-20 12:30:00,115.96,116.34,115.93,116.25,13095.0,108.4184,108.7737,108.3904,108.6896,13095.0
2016-05-20 13:00:00,116.25,116.31,115.89,115.95,9702.0,108.6896,108.7457,108.353,108.4091,9702.0
2016-05-20 13:30:00,115.93,116.08,115.77,116.0,8957.0,108.3904,108.5306,108.2408,108.4558,8957.0
2016-05-20 14:00:00,115.99,116.07,115.8,115.98,11827.0,108.4465,108.5213,108.2688,108.4371,11827.0
2016-05-20 14:30:00,115.98,115.99,115.81,115.94,10392.0,108.4371,108.4465,108.2782,108.3997,10392.0
2016-05-20 15:00:00,115.89,116.08,115.81,115.97,24027.0,108.353,108.5306,108.2782,108.4278,24027.0
2016-05-20 15:30:00,115.97,116.43,115.97,116.43,54064.0,108.4278,108.8579,108.4278,108.8579,54064.0
2016-05-23 09:30:00,116.91,117.5,116.28,116.71,13496.0,109.3067,109.8583,108.7176,109.1197,13496.0
2016-05-23 10:00:00,116.73,116.73,116.19,116.27,9339.0,109.1384,109.1384,108.6335,108.7083,9339.0
2016-05-23 10:30:00,116.31,116.55,116.17,116.27,11556.0,108.7457,108.9701,108.6148,108.7083,11556.0
2016-05-23 11:00:00,116.22,116.68,116.19,116.33,20658.0,108.6615,109.0916,108.6335,108.7644,20658.0
2016-05-23 11:30:00,116.36,116.56,116.22,116.44,18553.0,108.7924,108.9794,108.6615,108.8672,18553.0
2016-05-23 12:00:00,116.38,116.5,116.24,116.28,13530.0,108.8111,108.9233,108.6802,108.7176,13530.0
2016-05-23 12:30:00,116.29,116.38,116.17,116.35,8299.0,108.727,108.8111,108.6148,108.7831,8299.0
2016-05-23 13:00:00,116.35,116.62,116.28,116.28,9777.0,108.7831,109.0355,108.7176,108.7176,9777.0
2016-05-23 13:30:00,116.27,116.53,116.26,116.33,12700.0,108.7083,108.9514,108.6989,108.7644,12700.0
2016-05-23 14:00:00,116.34,116.47,116.23,116.42,21262.0,108.7737,108.8953,108.6709,108.8485,21262.0
2016-05-23 14:30:00,116.45,116.49,116.22,116.28,16754.0,108.8766,108.914,108.6615,108.7176,16754.0
2016-05-23 15:00:00,116.32,116.32,115.89,115.92,20756.0,108.755,108.755,108.353,108.381,20756.0
2016-05-23 15:30:00,115.91,116.06,115.82,115.98,36944.0,108.3717,108.5119,108.2875,108.4371,36944.0
2016-05-24 09:30:00,115.95,117.82,115.49,117.4,21797.0,108.4091,110.1575,107.979,109.7648,21797.0
2016-05-24 10:00:00,117.61,117.96,117.4,117.84,10308.0,109.9611,110.2884,109.7648,110.1762,10308.0
2016-05-24 10:30:00,117.94,118.56,117.94,118.4,20020.0,110.2697,110.8494,110.2697,110.6998,20020.0
2016-05-24 11:00:00,118.39,118.73,118.33,118.5,17542.0,110.6904,111.0083,110.6343,110.7933,17542.0
2016-05-24 11:30:00,118.57,119.15,118.51,118.88,22086.0,110.8587,111.401,110.8026,111.1485,22086.0
2016-05-24 12:00:00,118.81,119.0,118.75,118.83,21397.0,111.0831,111.2607,111.027,111.1018,21397.0
2016-05-24 12:30:00,118.88,119.46,118.8,119.46,23692.0,111.1485,111.6908,111.0737,111.6908,23692.0
2016-05-24 13:00:00,119.51,119.57,119.12,119.13,22855.0,111.7376,111.7937,111.3729,111.3823,22855.0
2016-05-24 13:30:00,119.16,119.37,119.0,119.33,17952.0,111.4103,111.6067,111.2607,111.5693,17952.0
2016-05-24 14:00:00,119.29,119.78,119.29,119.39,23177.0,111.5319,111.99,111.5319,111.6254,23177.0
2016-05-24 14:30:00,119.39,119.56,119.09,119.56,14250.0,111.6254,111.7843,111.3449,111.7843,14250.0
2016-05-24 15:00:00,119.54,119.92,119.48,119.89,28336.0,111.7656,112.1209,111.7095,112.0929,28336.0
2016-05-24 15:30:00,119.94,120.17,119.79,120.01,87019.0,112.1396,112.3546,111.9994,112.205,87019.0
2016-05-25 09:30:00,119.58,119.66,118.35,118.35,19450.0,111.803,111.8778,110.653,110.653,19450.0
2016-05-25 10:00:00,118.38,118.97,118.12,118.47,14563.0,110.6811,111.2327,110.438,110.7652,14563.0
2016-05-25 10:30:00,118.64,118.69,118.27,118.45,14475.0,110.9241,110.9709,110.5782,110.7465,14475.0
2016-05-25 11:00:00,118.28,118.73,117.85,117.9,12777.0,110.5876,111.0083,110.1855,110.2323,12777.0
2016-05-25 11:30:00,117.88,118.15,117.84,117.99,22164.0,110.2136,110.466,110.1762,110.3164,22164.0
2016-05-25 12:00:00,117.91,118.1,117.87,117.96,5497.0,110.2416,110.4193,110.2042,110.2884,5497.0
2016-05-25 12:30:00,117.81,117.96,117.57,117.67,9790.0,110.1481,110.2884,109.9237,110.0172,9790.0
2016-05-25 13:00:00,117.67,117.97,117.65,117.96,5400.0,110.0172,110.2977,109.9985,110.2884,5400.0
2016-05-25 13:30:00,118.0,118.11,117.92,118.0,21024.0,110.3258,110.4286,110.251,110.3258,21024.0
2016-05-25 14:00:00,118.0,118.05,117.86,118.03,16109.0,110.3258,110.3725,110.1949,110.3538,16109.0
2016-05-25 14:30:00,118.06,118.08,117.88,117.89,14219.0,110.3819,110.4006,110.2136,110.2229,14219.0
2016-05-25 15:00:00,117.91,117.98,117.84,117.92,14377.0,110.2416,110.3071,110.1762,110.251,14377.0
2016-05-25 15:30:00,117.96,117.96,117.6,117.66,30497.0,110.2884,110.2884,109.9518,110.0079,30497.0
2016-05-26 09:30:00,117.29,119.03,116.84,118.77,9243.0,109.6619,111.2888,109.2412,111.0457,9243.0
2016-05-26 10:00:00,118.76,119.01,118.05,118.85,10618.0,111.0363,111.2701,110.3725,111.1205,10618.0
2016-05-26 10:30:00,119.01,119.64,118.96,119.36,10193.0,111.2701,111.8591,111.2233,111.5973,10193.0
2016-05-26 11:00:00,119.33,119.33,118.31,118.31,8100.0,111.5693,111.5693,110.6156,110.6156,8100.0
2016-05-26 11:30:00,118.4,119.16,118.39,119.09,4374.0,110.6998,111.4103,110.6904,111.3449,4374.0
2016-05-26 12:00:00,119.24,119.25,118.82,118.91,13165.0,111.4851,111.4945,111.0924,111.1766,13165.0
2016-05-26 12:30:00,118.87,118.89,118.66,118.73,9800.0,111.1392,111.1579,110.9428,111.0083,9800.0
2016-05-26 13:00:00,118.7,119.2,118.43,119.2,7200.0,110.9802,111.4477,110.7278,111.4477,7200.0
2016-05-26 13:30:00,119.15,119.26,118.85,118.85,6705.0,111.401,111.5038,111.1205,111.1205,6705.0
2016-05-26 14:00:00,118.84,119.58,118.75,119.54,13341.0,111.1111,111.803,111.027,111.7656,13341.0
2016-05-26 14:30:00,119.47,119.65,119.36,119.4,13755.0,111.7002,111.8685,111.5973,111.6347,13755.0
2016-05-26 15:00:00,119.39,119.68,119.33,119.67,16087.0,111.6254,111.8965,111.5693,111.8872,16087.0
2016-05-26 15:30:00,119.63,119.78,119.55,119.63,41002.0,111.8498,111.99,111.775,111.8498,41002.0
2016-05-27 09:30:00,119.95,120.14,119.49,119.7,26751.0,112.149,112.3266,111.7189,111.9152,26751.0
2016-05-27 10:00:00,119.77,120.0,119.54,119.95,8014.0,111.9807,112.1957,111.7656,112.149,8014.0
2016-05-27 10:30:00,120.0,120.12,119.68,119.88,7480.0,112.1957,112.3079,111.8965,112.0835,7480.0
2016-05-27 11:00:00,119.73,119.73,119.19,119.5,8185.0,111.9433,111.9433,111.4384,111.7282,8185.0
2016-05-27 11:30:00,119.61,119.61,119.32,119.56,5400.0,111.8311,111.8311,111.5599,111.7843,5400.0
2016-05-27 12:00:00,119.56,119.85,119.46,119.46,6400.0,111.7843,112.0555,111.6908,111.6908,6400.0
2016-05-27 12:30:00,119.52,119.87,119.44,119.67,9450.0,111.7469,112.0742,111.6721,111.8872,9450.0
2016-05-27 13:00:00,119.72,119.79,119.13,119.21,6651.0,111.9339,111.9994,111.3823,111.4571,6651.0
2016-05-27 13:30:00,119.3,119.37,119.07,119.33,6339.0,111.5412,111.6067,111.3262,111.5693,6339.0
2016-05-27 14:00:00,119.26,119.58,119.04,119.58,6926.0,111.5038,111.803,111.2981,111.803,6926.0
2016-05-27 14:30:00,119.57,119.63,119.26,119.55,8622.0,111.7937,111.8498,111.5038,111.775,8622.0
2016-05-27 15:00:00,119.64,119.75,119.51,119.7,6200.0,111.8591,111.962,111.7376,111.9152,6200.0
2016-05-27 15:30:00,119.72,119.98,119.66,119.97,28412.0,111.9339,112.177,111.8778,112.1677,28412.0
2016-05-31 09:30:00,120.62,120.62,119.35,119.64,15724.0,112.7754,112.7754,111.588,111.8591,15724.0
2016-05-31 10:00:00,119.7,119.93,119.62,119.63,11573.0,111.9152,112.1303,111.8404,111.8498,11573.0
2016-05-31 10:30:00,119.74,119.87,119.4,119.66,19143.0,111.9526,112.0742,111.6347,111.8778,19143.0
2016-05-31 11:00:00,119.92,120.28,119.79,120.27,8800.0,112.1209,112.4575,111.9994,112.4481,8800.0
2016-05-31 11:30:00,120.31,120.61,120.16,120.16,16600.0,112.4855,112.766,112.3453,112.3453,16600.0
2016-05-31 12:00:00,120.13,120.35,119.8,120.35,11197.0,112.3172,112.5229,112.0087,112.5229,11197.0
2016-05-31 12:30:00,120.27,120.33,119.72,119.73,18736.0,112.4481,112.5042,111.9339,111.9433,18736.0
2016-05-31 13:00:00,119.77,120.09,119.68,120.06,8148.0,111.9807,112.2798,111.8965,112.2518,8148.0
2016-05-31 13:30:00,120.02,120.15,119.9,119.94,11569.0,112.2144,112.3359,112.1022,112.1396,11569.0
2016-05-31 14:00:00,120.04,120.04,119.6,119.86,15400.0,112.2331,112.2331,111.8217,112.0648,15400.0
2016-05-31 14:30:00,119.97,119.97,119.66,119.7,16581.0,112.1677,112.1677,111.8778,111.9152,16581.0
2016-05-31 15:00:00,119.7,120.11,119.65,120.11,15683.0,111.9152,112.2985,111.8685,112.2985,15683.0
2016-05-31 15:30:00,120.14,120.39,120.01,120.21,101884.0,112.3266,112.5603,112.205,112.392,101884.0
2016-06-01 09:30:00,120.33,121.51,120.05,121.38,31623.0,112.5042,113.6075,112.2424,113.4859,31623.0
2016-06-01 10:00:00,121.29,122.31,121.28,121.92,53500.0,113.4018,114.3555,113.3925,113.9908,53500.0
2016-06-01 10:30:00,121.87,122.91,121.8,122.7,48877.0,113.9441,114.9164,113.8786,114.7201,48877.0
2016-06-01 11:00:00,122.71,123.0,122.18,122.59,24756.0,114.7295,115.0006,114.2339,114.6173,24756.0
2016-06-01 11:30:00,122.69,122.69,122.24,122.46,17100.0,114.7108,114.7108,114.29,114.4957,17100.0
2016-06-01 12:00:00,122.52,123.22,122.44,122.97,22457.0,114.5518,115.2063,114.477,114.9725,22457.0
2016-06-01 12:30:00,122.83,122.99,122.72,122.97,12815.0,114.8416,114.9912,114.7388,114.9725,12815.0
2016-06-01 13:00:00,122.93,122.97,122.72,122.87,15220.0,114.9351,114.9725,114.7388,114.879,15220.0
2016-06-01 13:30:00,122.84,122.94,122.63,122.74,16551.0,114.851,114.9445,114.6547,114.7575,16551.0
2016-06-01 14:00:00,122.71,123.32,122.66,123.28,16499.0,114.7295,115.2998,114.6827,115.2624,16499.0
2016-06-01 14:30:00,123.27,123.27,122.87,123.13,14893.0,115.253,115.253,114.879,115.1221,14893.0
2016-06-01 15:00:00,123.14,123.28,123.0,123.08,24904.0,115.1315,115.2624,115.0006,115.0754,24904.0
2016-06-01 15:30:00,123.07,123.67,123.07,123.54,78830.0,115.066,115.627,115.066,115.5055,78830.0
2016-06-02 09:30:00,123.76,124.0,123.44,123.89,16008.0,115.7112,115.9356,115.412,115.8327,16008.0
2016-06-02 10:00:00,123.92,124.41,123.78,123.98,21744.0,115.8608,116.3189,115.7299,115.9169,21744.0
2016-06-02 10:30:00,123.97,124.07,123.25,123.29,7641.0,115.9075,116.001,115.2343,115.2717,7641.0
2016-06-02 11:00:00,123.23,123.23,122.75,122.95,11282.0,115.2156,115.2156,114.7669,114.9538,11282.0
2016-06-02 11:30:00,122.95,123.5,122.88,123.37,15137.0,114.9538,115.4681,114.8884,115.3465,15137.0
2016-06-02 12:00:00,123.36,123.36,123.16,123.17,7969.0,115.3372,115.3372,115.1502,115.1595,7969.0
2016-06-02 12:30:00,123.23,123.59,123.23,123.34,5480.0,115.2156,115.5522,115.2156,115.3185,5480.0
2016-06-02 13:00:00,123.35,123.67,123.35,123.46,24873.0,115.3278,115.627,115.3278,115.4307,24873.0
2016-06-02 13:30:00,123.48,123.72,123.3,123.6,27007.0,115.4494,115.6738,115.2811,115.5616,27007.0
2016-06-02 14:00:00,123.66,124.08,123.66,123.97,13613.0,115.6177,116.0104,115.6177,115.9075,13613.0
2016-06-02 14:30:00,124.02,124.21,123.92,124.14,22041.0,115.9543,116.1319,115.8608,116.0665,22041.0
2016-06-02 15:00:00,124.21,124.47,124.06,124.37,22588.0,116.1319,116.375,115.9917,116.2815,22588.0
2016-06-02 15:30:00,124.39,124.66,124.23,124.6,64433.0,116.3002,116.5526,116.1506,116.4965,64433.0
2016-06-03 09:30:00,125.26,126.21,124.56,124.6,65264.0,117.1136,118.0018,116.4591,116.4965,65264.0
2016-06-03 10:00:00,124.79,124.79,123.65,123.79,14211.0,116.6742,116.6742,115.6083,115.7392,14211.0
2016-06-03 10:30:00,123.84,124.4,123.83,124.38,26439.0,115.786,116.3095,115.7766,116.2908,26439.0
2016-06-03 11:00:00,124.36,124.37,123.89,124.07,17312.0,116.2721,116.2815,115.8327,116.001,17312.0
2016-06-03 11:30:00,124.07,124.33,123.95,124.31,5884.0,116.001,116.2441,115.8888,116.2254,5884.0
2016-06-03 12:00:00,124.27,124.29,123.68,123.78,9090.0,116.188,116.2067,115.6364,115.7299,9090.0
2016-06-03 12:30:00,123.78,124.4,123.78,124.29,9753.0,115.7299,116.3095,115.7299,116.2067,9753.0
2016-06-03 13:00:00,124.28,124.84,124.28,124.75,11405.0,116.1973,116.7209,116.1973,116.6368,11405.0
2016-06-03 13:30:00,124.81,124.81,124.47,124.58,6564.0,116.6929,116.6929,116.375,116.4778,6564.0
2016-06-03 14:00:00,124.58,124.87,124.55,124.87,14550.0,116.4778,116.749,116.4498,116.749,14550.0
2016-06-03 14:30:00,124.9,125.16,124.74,124.74,21693.0,116.777,117.0201,116.6274,116.6274,21693.0
2016-06-03 15:00:00,124.66,124.95,124.6,124.95,16302.0,116.5526,116.8238,116.4965,116.8238,16302.0
2016-06-03 15:30:00,124.91,125.07,124.83,125.0,47884.0,116.7864,116.936,116.7116,116.8705,47884.0
2016-06-06 09:30:00,125.32,125.71,124.51,124.67,31863.0,117.1697,117.5343,116.4124,116.562,31863.0
2016-06-06 10:00:00,124.91,125.19,124.29,124.46,33947.0,116.7864,117.0482,116.2067,116.3656,33947.0
2016-06-06 10:30:00,124.29,124.75,124.23,124.32,43224.0,116.2067,116.6368,116.1506,116.2347,43224.0
2016-06-06 11:00:00,124.26,124.33,123.7,123.85,27938.0,116.1786,116.2441,115.6551,115.7953,27938.0
2016-06-06 11:30:00,123.93,124.36,123.78,124.08,24845.0,115.8701,116.2721,115.7299,116.0104,24845.0
2016-06-06 12:00:00,124.09,124.09,123.65,123.84,23563.0,116.0197,116.0197,115.6083,115.786,23563.0
2016-06-06 12:30:00,123.83,124.13,123.5,123.88,27418.0,115.7766,116.0571,115.4681,115.8234,27418.0
2016-06-06 13:00:00,123.93,124.42,123.93,124.35,41100.0,115.8701,116.3282,115.8701,116.2628,41100.0
2016-06-06 13:30:00,124.33,124.34,123.93,124.15,45892.0,116.2441,116.2534,115.8701,116.0758,45892.0
2016-06-06 14:00:00,124.15,124.22,123.83,123.92,26665.0,116.0758,116.1412,115.7766,115.8608,26665.0
2016-06-06 14:30:00,123.92,124.13,123.85,123.93,27286.0,115.8608,116.0571,115.7953,115.8701,27286.0
2016-06-06 15:00:00,124.0,124.05,123.7,123.72,34443.0,115.9356,115.9823,115.6551,115.6738,34443.0
2016-06-06 15:30:00,123.73,123.91,123.53,123.77,138291.0,115.6831,115.8514,115.4961,115.7205,138291.0
2016-06-07 09:30:00,121.25,121.25,116.24,117.57,199201.0,113.3644,113.3644,108.6802,109.9237,199201.0
2016-06-07 10:00:00,117.66,118.54,117.34,117.98,66532.0,110.0079,110.8307,109.7087,110.3071,66532.0
2016-06-07 10:30:00,118.04,118.63,117.83,118.59,45596.0,110.3632,110.9148,110.1668,110.8774,45596.0
2016-06-07 11:00:00,118.62,119.08,118.14,118.5,61797.0,110.9054,111.3355,110.4567,110.7933,61797.0
2016-06-07 11:30:00,118.5,118.77,118.31,118.45,67148.0,110.7933,111.0457,110.6156,110.7465,67148.0
2016-06-07 12:00:00,118.34,118.45,118.0,118.35,34014.0,110.6437,110.7465,110.3258,110.653,34014.0
2016-06-07 12:30:00,118.39,118.65,118.26,118.44,40345.0,110.6904,110.9335,110.5689,110.7372,40345.0
2016-06-07 13:00:00,118.46,118.63,118.07,118.33,92471.0,110.7559,110.9148,110.3912,110.6343,92471.0
2016-06-07 13:30:00,118.34,118.55,118.23,118.46,37351.0,110.6437,110.84,110.5408,110.7559,37351.0
2016-06-07 14:00:00,118.46,120.82,118.46,119.95,70374.0,110.7559,112.9624,110.7559,112.149,70374.0
2016-06-07 14:30:00,119.83,120.28,119.58,119.73,35219.0,112.0368,112.4575,111.803,111.9433,35219.0
2016-06-07 15:00:00,119.78,119.94,119.26,119.29,39451.0,111.99,112.1396,111.5038,111.5319,39451.0
2016-06-07 15:30:00,119.29,119.76,119.04,119.7,177682.0,111.5319,111.9713,111.2981,111.9152,177682.0
2016-06-08 09:30:00,119.5,119.52,117.62,118.82,40221.0,111.7282,111.7469,109.9705,111.0924,40221.0
2016-06-08 10:00:00,118.8,118.8,118.12,118.54,31517.0,111.0737,111.0737,110.438,110.8307,31517.0
2016-06-08 10:30:00,118.54,119.28,118.54,119.22,34148.0,110.8307,111.5225,110.8307,111.4664,34148.0
2016-06-08 11:00:00,119.17,119.74,119.06,119.65,26440.0,111.4197,111.9526,111.3168,111.8685,26440.0
2016-06-08 11:30:00,119.69,119.82,119.46,119.69,25871.0,111.9059,112.0274,111.6908,111.9059,25871.0
2016-06-08 12:00:00,119.66,119.83,119.4,119.49,29819.0,111.8778,112.0368,111.6347,111.7189,29819.0
2016-06-08 12:30:00,119.49,119.75,119.49,119.75,13899.0,111.7189,111.962,111.7189,111.962,13899.0
2016-06-08 13:00:00,119.77,119.86,119.5,119.56,16323.0,111.9807,112.0648,111.7282,111.7843,16323.0
2016-06-08 13:30:00,119.59,119.59,119.31,119.59,13232.0,111.8124,111.8124,111.5506,111.8124,13232.0
2016-06-08 14:00:00,119.64,119.75,119.59,119.64,19358.0,111.8591,111.962,111.8124,111.8591,19358.0
2016-06-08 14:30:00,119.64,119.67,119.31,119.58,23501.0,111.8591,111.8872,111.5506,111.803,23501.0
2016-06-08 15:00:00,119.57,119.6,119.3,119.33,23099.0,111.7937,111.8217,111.5412,111.5693,23099.0
2016-06-08 15:30:00,119.32,119.53,119.11,119.52,87273.0,111.5599,111.7563,111.3636,111.7469,87273.0
2016-06-09 09:30:00,119.74,119.82,119.26,119.57,18358.0,111.9526,112.0274,111.5038,111.7937,18358.0
2016-06-09 10:00:00,119.65,119.92,119.36,119.61,18154.0,111.8685,112.1209,111.5973,111.8311,18154.0
2016-06-09 10:30:00,119.65,119.82,119.39,119.68,15793.0,111.8685,112.0274,111.6254,111.8965,15793.0
2016-06-09 11:00:00,119.68,119.86,119.04,119.05,26964.0,111.8965,112.0648,111.2981,111.3075,26964.0
2016-06-09 11:30:00,119.05,119.05,118.55,118.68,14190.0,111.3075,111.3075,110.84,110.9615,14190.0
2016-06-09 12:00:00,118.69,118.69,118.18,118.37,11876.0,110.9709,110.9709,110.4941,110.6717,11876.0
2016-06-09 12:30:00,118.38,118.73,118.27,118.72,9400.0,110.6811,111.0083,110.5782,110.9989,9400.0
2016-06-09 13:00:00,118.62,118.81,118.5,118.66,12817.0,110.9054,111.0831,110.7933,110.9428,12817.0
2016-06-09 13:30:00,118.64,118.9,118.52,118.63,12670.0,110.9241,111.1672,110.812,110.9148,12670.0
2016-06-09 14:00:00,118.66,118.73,118.5,118.67,16816.0,110.9428,111.0083,110.7933,110.9522,16816.0
2016-06-09 14:30:00,118.69,119.08,118.62,119.08,22232.0,110.9709,111.3355,110.9054,111.3355,22232.0
2016-06-09 15:00:00,119.08,119.22,118.87,119.16,19933.0,111.3355,111.4664,111.1392,111.4103,19933.0
2016-06-09 15:30:00,119.24,119.48,119.15,119.31,55010.0,111.4851,111.7095,111.401,111.5506,55010.0
2016-06-10 09:30:00,118.17,119.01,118.04,118.7,14302.0,110.4847,111.2701,110.3632,110.9802,14302.0
2016-06-10 10:00:00,118.83,118.84,118.24,118.75,9894.0,111.1018,111.1111,110.5502,111.027,9894.0
2016-06-10 10:30:00,118.76,119.23,118.76,119.07,13595.0,111.0363,111.4758,111.0363,111.3262,13595.0
2016-06-10 11:00:00,119.09,119.56,118.82,119.44,21803.0,111.3449,111.7843,111.0924,111.6721,21803.0
2016-06-10 11:30:00,119.53,119.73,119.35,119.65,18944.0,111.7563,111.9433,111.588,111.8685,18944.0
2016-06-10 12:00:00,119.66,119.7,119.21,119.35,12664.0,111.8778,111.9152,111.4571,111.588,12664.0
2016-06-10 12:30:00,119.36,119.73,119.26,119.46,13035.0,111.5973,111.9433,111.5038,111.6908,13035.0
2016-06-10 13:00:00,119.48,119.94,119.4,119.88,14195.0,111.7095,112.1396,111.6347,112.0835,14195.0
2016-06-10 13:30:00,119.9,119.9,119.27,119.39,12170.0,112.1022,112.1022,111.5132,111.6254,12170.0
2016-06-10 14:00:00,119.4,119.6,119.21,119.32,18799.0,111.6347,111.8217,111.4571,111.5599,18799.0
2016-06-10 14:30:00,119.42,119.57,119.2,119.45,23940.0,111.6534,111.7937,111.4477,111.6815,23940.0
2016-06-10 15:00:00,119.42,119.62,119.23,119.52,18810.0,111.6534,111.8404,111.4758,111.7469,18810.0
2016-06-10 15:30:00,119.57,119.91,119.55,119.63,52018.0,111.7937,112.1116,111.775,111.8498,52018.0
2016-06-13 09:30:00,118.47,119.78,117.9,118.39,22578.0,110.7652,111.99,110.2323,110.6904,22578.0
2016-06-13 10:00:00,118.39,118.5,118.05,118.42,25509.0,110.6904,110.7933,110.3725,110.7185,25509.0
2016-06-13 10:30:00,118.33,118.82,118.33,118.66,30809.0,110.6343,111.0924,110.6343,110.9428,30809.0
2016-06-13 11:00:00,118.7,118.72,118.47,118.59,27941.0,110.9802,110.9989,110.7652,110.8774,27941.0
2016-06-13 11:30:00,118.59,118.72,118.14,118.3,16468.0,110.8774,110.9989,110.4567,110.6063,16468.0
2016-06-13 12:00:00,118.29,118.88,118.24,118.8,12312.0,110.5969,111.1485,110.5502,111.0737,12312.0
2016-06-13 12:30:00,118.73,119.19,118.67,119.02,15600.0,111.0083,111.4384,110.9522,111.2794,15600.0
2016-06-13 13:00:00,119.12,119.35,118.96,119.23,17846.0,111.3729,111.588,111.2233,111.4758,17846.0
2016-06-13 13:30:00,119.19,119.51,119.14,119.27,14658.0,111.4384,111.7376,111.3916,111.5132,14658.0
2016-06-13 14:00:00,119.31,119.5,119.14,119.23,13208.0,111.5506,111.7282,111.3916,111.4758,13208.0
2016-06-13 14:30:00,119.26,119.54,119.26,119.49,12724.0,111.5038,111.7656,111.5038,111.7189,12724.0
2016-06-13 15:00:00,119.45,119.45,119.02,119.2,16870.0,111.6815,111.6815,111.2794,111.4477,16870.0
2016-06-13 15:30:00,119.2,119.2,118.59,118.74,43887.0,111.4477,111.4477,110.8774,111.0176,43887.0
2016-06-14 09:30:00,118.94,118.94,117.43,117.81,8168.0,111.2046,111.2046,109.7928,110.1481,8168.0
2016-06-14 10:00:00,117.76,118.19,117.61,117.76,14789.0,110.1014,110.5034,109.9611,110.1014,14789.0
2016-06-14 10:30:00,117.84,117.99,117.09,117.27,15187.0,110.1762,110.3164,109.475,109.6432,15187.0
2016-06-14 11:00:00,117.48,118.45,117.34,118.23,11135.0,109.8396,110.7465,109.7087,110.5408,11135.0
2016-06-14 11:30:00,118.35,118.58,118.14,118.23,8693.0,110.653,110.8681,110.4567,110.5408,8693.0
2016-06-14 12:00:00,118.29,118.63,118.04,118.63,9682.0,110.5969,110.9148,110.3632,110.9148,9682.0
2016-06-14 12:30:00,118.55,118.6,118.12,118.15,8233.0,110.84,110.8867,110.438,110.466,8233.0
2016-06-14 13:00:00,118.19,118.29,117.95,118.13,6147.0,110.5034,110.5969,110.279,110.4473,6147.0
2016-06-14 13:30:00,118.14,118.27,118.02,118.08,6800.0,110.4567,110.5782,110.3445,110.4006,6800.0
2016-06-14 14:00:00,118.05,118.2,117.87,118.07,9031.0,110.3725,110.5128,110.2042,110.3912,9031.0
2016-06-14 14:30:00,118.13,118.19,117.52,117.59,12700.0,110.4473,110.5034,109.877,109.9424,12700.0
2016-06-14 15:00:00,117.6,118.0,117.46,117.94,20639.0,109.9518,110.3258,109.8209,110.2697,20639.0
2016-06-14 15:30:00,117.96,117.96,117.53,117.67,36359.0,110.2884,110.2884,109.8863,110.0172,36359.0
2016-06-15 09:30:00,117.71,117.88,116.92,117.64,8082.0,110.0546,110.2136,109.316,109.9892,8082.0
2016-06-15 10:00:00,117.71,118.05,117.08,117.65,15717.0,110.0546,110.3725,109.4656,109.9985,15717.0
2016-06-15 10:30:00,117.66,118.05,117.31,117.93,10828.0,110.0079,110.3725,109.6806,110.2603,10828.0
2016-06-15 11:00:00,117.9,118.0,117.36,117.54,12573.0,110.2323,110.3258,109.7274,109.8957,12573.0
2016-06-15 11:30:00,117.54,118.05,117.54,117.77,7528.0,109.8957,110.3725,109.8957,110.1107,7528.0
2016-06-15 12:00:00,117.79,117.95,117.63,117.9,6402.0,110.1294,110.279,109.9798,110.2323,6402.0
2016-06-15 12:30:00,117.88,117.96,117.62,117.62,6426.0,110.2136,110.2884,109.9705,109.9705,6426.0
2016-06-15 13:00:00,117.65,117.9,117.64,117.67,7400.0,109.9985,110.2323,109.9892,110.0172,7400.0
2016-06-15 13:30:00,117.85,117.98,117.67,117.9,13355.0,110.1855,110.3071,110.0172,110.2323,13355.0
2016-06-15 14:00:00,117.9,118.14,117.7,117.82,12000.0,110.2323,110.4567,110.0453,110.1575,12000.0
2016-06-15 14:30:00,117.69,118.1,117.6,118.03,11948.0,110.0359,110.4193,109.9518,110.3538,11948.0
2016-06-15 15:00:00,118.03,118.14,117.98,118.01,21211.0,110.3538,110.4567,110.3071,110.3351,21211.0
2016-06-15 15:30:00,118.02,118.07,117.57,117.72,36517.0,110.3445,110.3912,109.9237,110.064,36517.0
2016-06-16 09:30:00,117.73,118.42,117.62,118.0,15619.0,110.0733,110.7185,109.9705,110.3258,15619.0
2016-06-16 10:00:00,117.92,118.71,117.92,118.48,10270.0,110.251,110.9896,110.251,110.7746,10270.0
2016-06-16 10:30:00,118.33,118.59,118.12,118.47,10100.0,110.6343,110.8774,110.438,110.7652,10100.0
2016-06-16 11:00:00,118.36,118.8,118.3,118.8,8900.0,110.6624,111.0737,110.6063,111.0737,8900.0
2016-06-16 11:30:00,118.94,119.04,118.83,118.97,15425.0,111.2046,111.2981,111.1018,111.2327,15425.0
2016-06-16 12:00:00,118.9,119.7,118.89,119.59,16404.0,111.1672,111.9152,111.1579,111.8124,16404.0
2016-06-16 12:30:00,119.58,119.89,119.05,119.24,30197.0,111.803,112.0929,111.3075,111.4851,30197.0
2016-06-16 13:00:00,119.27,119.4,118.91,118.91,14506.0,111.5132,111.6347,111.1766,111.1766,14506.0
2016-06-16 13:30:00,119.0,119.12,118.47,118.47,10364.0,111.2607,111.3729,110.7652,110.7652,10364.0
2016-06-16 14:00:00,118.55,118.97,118.55,118.77,17241.0,110.84,111.2327,110.84,111.0457,17241.0
2016-06-16 14:30:00,118.84,119.34,118.76,118.99,21192.0,111.1111,111.5786,111.0363,111.2514,21192.0
2016-06-16 15:00:00,118.96,119.09,118.44,119.09,28253.0,111.2233,111.3449,110.7372,111.3449,28253.0
2016-06-16 15:30:00,119.08,119.22,118.8,118.99,58576.0,111.3355,111.4664,111.0737,111.2514,58576.0
2016-06-17 09:30:00,118.68,118.68,117.07,117.34,160691.0,110.9615,110.9615,109.4563,109.7087,160691.0
2016-06-17 10:00:00,117.27,117.4,116.7,116.7,30814.0,109.6432,109.7648,109.1103,109.1103,30814.0
2016-06-17 10:30:00,116.7,116.79,116.02,116.62,39393.0,109.1103,109.1945,108.4745,109.0355,39393.0
2016-06-17 11:00:00,116.62,116.63,116.23,116.36,24659.0,109.0355,109.0449,108.6709,108.7924,24659.0
2016-06-17 11:30:00,116.32,116.96,116.08,116.84,29944.0,108.755,109.3534,108.5306,109.2412,29944.0
2016-06-17 12:00:00,116.84,117.14,116.84,117.09,13504.0,109.2412,109.5217,109.2412,109.475,13504.0
2016-06-17 12:30:00,117.07,117.1,116.52,116.52,12402.0,109.4563,109.4843,108.942,108.942,12402.0
2016-06-17 13:00:00,116.46,117.15,116.32,117.14,19201.0,108.8859,109.5311,108.755,109.5217,19201.0
2016-06-17 13:30:00,117.12,117.26,117.01,117.22,15729.0,109.503,109.6339,109.4002,109.5965,15729.0
2016-06-17 14:00:00,117.22,117.27,117.02,117.1,19804.0,109.5965,109.6432,109.4095,109.4843,19804.0
2016-06-17 14:30:00,117.02,117.29,116.99,117.24,12438.0,109.4095,109.6619,109.3815,109.6152,12438.0
2016-06-17 15:00:00,117.19,117.25,116.99,117.1,26971.0,109.5685,109.6245,109.3815,109.4843,26971.0
2016-06-17 15:30:00,117.06,117.44,117.06,117.24,70094.0,109.4469,109.8022,109.4469,109.6152,70094.0
2016-06-20 09:30:00,117.73,118.85,117.56,117.86,33413.0,110.0733,111.1205,109.9144,110.1949,33413.0
2016-06-20 10:00:00,117.89,119.49,117.88,119.15,20379.0,110.2229,111.7189,110.2136,111.401,20379.0
2016-06-20 10:30:00,119.21,120.11,119.1,120.06,44701.0,111.4571,112.2985,111.3542,112.2518,44701.0
2016-06-20 11:00:00,120.09,120.1,119.69,120.02,17912.0,112.2798,112.2892,111.9059,112.2144,17912.0
2016-06-20 11:30:00,120.03,120.3,119.56,119.77,23747.0,112.2237,112.4762,111.7843,111.9807,23747.0
2016-06-20 12:00:00,119.68,119.72,119.19,119.21,13411.0,111.8965,111.9339,111.4384,111.4571,13411.0
2016-06-20 12:30:00,119.26,119.65,119.26,119.42,21880.0,111.5038,111.8685,111.5038,111.6534,21880.0
2016-06-20 13:00:00,119.42,119.7,119.26,119.28,30728.0,111.6534,111.9152,111.5038,111.5225,30728.0
2016-06-20 13:30:00,119.31,119.86,119.31,119.75,19135.0,111.5506,112.0648,111.5506,111.962,19135.0
2016-06-20 14:00:00,119.8,120.11,119.68,119.85,31070.0,112.0087,112.2985,111.8965,112.0555,31070.0
2016-06-20 14:30:00,119.86,120.15,119.8,119.81,29178.0,112.0648,112.3359,112.0087,112.0181,29178.0
2016-06-20 15:00:00,119.79,119.88,119.6,119.62,33730.0,111.9994,112.0835,111.8217,111.8404,33730.0
2016-06-20 15:30:00,119.6,119.73,119.25,119.26,65378.0,111.8217,111.9433,111.4945,111.5038,65378.0
2016-06-21 09:30:00,119.24,119.36,118.08,118.45,12504.0,111.4851,111.5973,110.4006,110.7465,12504.0
2016-06-21 10:00:00,118.44,118.96,118.44,118.84,13800.0,110.7372,111.2233,110.7372,111.1111,13800.0
2016-06-21 10:30:00,118.7,118.7,118.16,118.38,18014.0,110.9802,110.9802,110.4754,110.6811,18014.0
2016-06-21 11:00:00,118.4,119.1,118.4,119.06,22612.0,110.6998,111.3542,110.6998,111.3168,22612.0
2016-06-21 11:30:00,118.95,119.06,118.69,119.06,9400.0,111.214,111.3168,110.9709,111.3168,9400.0
2016-06-21 12:00:00,119.13,119.16,119.01,119.11,6431.0,111.3823,111.4103,111.2701,111.3636,6431.0
2016-06-21 12:30:00,119.08,119.19,118.96,119.09,8323.0,111.3355,111.4384,111.2233,111.3449,8323.0
2016-06-21 13:00:00,119.05,119.29,118.96,119.24,10051.0,111.3075,111.5319,111.2233,111.4851,10051.0
2016-06-21 13:30:00,119.23,119.23,118.83,119.02,13594.0,111.4758,111.4758,111.1018,111.2794,13594.0
2016-06-21 14:00:00,119.02,119.26,118.94,119.11,15532.0,111.2794,111.5038,111.2046,111.3636,15532.0
2016-06-21 14:30:00,119.11,119.49,119.01,119.18,12700.0,111.3636,111.7189,111.2701,111.429,12700.0
2016-06-21 15:00:00,119.18,119.18,118.94,119.14,17635.0,111.429,111.429,111.2046,111.3916,17635.0
2016-06-21 15:30:00,119.11,119.15,118.72,118.78,74544.0,111.3636,111.401,110.9989,111.055,74544.0
2016-06-22 09:30:00,118.79,118.97,117.69,118.04,16146.0,111.0644,111.2327,110.0359,110.3632,16146.0
2016-06-22 10:00:00,118.11,118.5,117.95,118.41,26916.0,110.4286,110.7933,110.279,110.7091,26916.0
2016-06-22 10:30:00,118.57,118.78,118.34,118.34,36535.0,110.8587,111.055,110.6437,110.6437,36535.0
2016-06-22 11:00:00,118.28,118.65,118.17,118.64,7200.0,110.5876,110.9335,110.4847,110.9241,7200.0
2016-06-22 11:30:00,118.57,118.71,118.35,118.52,6700.0,110.8587,110.9896,110.653,110.812,6700.0
2016-06-22 12:00:00,118.47,118.6,118.13,118.2,6121.0,110.7652,110.8867,110.4473,110.5128,6121.0
2016-06-22 12:30:00,118.13,118.17,118.0,118.08,11606.0,110.4473,110.4847,110.3258,110.4006,11606.0
2016-06-22 13:00:00,118.02,118.08,117.81,117.94,17549.0,110.3445,110.4006,110.1481,110.2697,17549.0
2016-06-22 13:30:00,117.94,118.25,117.78,118.22,16147.0,110.2697,110.5595,110.1201,110.5315,16147.0
2016-06-22 14:00:00,118.23,118.27,117.81,117.94,16813.0,110.5408,110.5782,110.1481,110.2697,16813.0
2016-06-22 14:30:00,117.9,117.96,117.46,117.74,17231.0,110.2323,110.2884,109.8209,110.0827,17231.0
2016-06-22 15:00:00,117.79,117.88,117.23,117.4,28563.0,110.1294,110.2136,109.6058,109.7648,28563.0
2016-06-22 15:30:00,117.4,117.41,116.95,117.26,110969.0,109.7648,109.7741,109.3441,109.6339,110969.0
2016-06-23 09:30:00,118.35,118.79,117.57,118.48,24213.0,110.653,111.0644,109.9237,110.7746,24213.0
2016-06-23 10:00:00,118.52,119.14,118.41,118.73,34315.0,110.812,111.3916,110.7091,111.0083,34315.0
2016-06-23 10:30:00,118.72,118.72,117.4,117.45,90106.0,110.9989,110.9989,109.7648,109.8115,90106.0
2016-06-23 11:00:00,117.47,118.32,117.41,118.11,60128.0,109.8302,110.625,109.7741,110.4286,60128.0
2016-06-23 11:30:00,118.11,118.25,117.14,117.19,93138.0,110.4286,110.5595,109.5217,109.5685,93138.0
2016-06-23 12:00:00,117.19,118.04,117.11,117.98,29833.0,109.5685,110.3632,109.4937,110.3071,29833.0
2016-06-23 12:30:00,118.04,118.06,117.8,117.87,20726.0,110.3632,110.3819,110.1388,110.2042,20726.0
2016-06-23 13:00:00,117.9,118.21,117.83,118.14,20518.0,110.2323,110.5221,110.1668,110.4567,20518.0
2016-06-23 13:30:00,118.11,118.15,117.66,117.8,17752.0,110.4286,110.466,110.0079,110.1388,17752.0
2016-06-23 14:00:00,117.77,118.38,117.74,118.36,17114.0,110.1107,110.6811,110.0827,110.6624,17114.0
2016-06-23 14:30:00,118.35,118.97,118.28,118.81,22459.0,110.653,111.2327,110.5876,111.0831,22459.0
2016-06-23 15:00:00,118.85,119.11,118.67,119.11,32181.0,111.1205,111.3636,110.9522,111.3636,32181.0
2016-06-23 15:30:00,119.1,119.77,118.98,119.7,94554.0,111.3542,111.9807,111.242,111.9152,94554.0
2016-06-24 09:30:00,115.52,119.15,115.01,118.83,31052.0,108.0071,111.401,107.5302,111.1018,31052.0
2016-06-24 10:00:00,118.67,119.87,118.54,119.58,52291.0,110.9522,112.0742,110.8307,111.803,52291.0
2016-06-24 10:30:00,119.61,120.37,119.26,120.09,31406.0,111.8311,112.5416,111.5038,112.2798,31406.0
2016-06-24 11:00:00,119.87,120.75,119.78,120.65,37975.0,112.0742,112.8969,111.99,112.8034,37975.0
2016-06-24 11:30:00,120.73,121.8,120.67,121.8,31609.0,112.8782,113.8786,112.8221,113.8786,31609.0
2016-06-24 12:00:00,121.73,121.97,121.33,121.69,53063.0,113.8132,114.0376,113.4392,113.7758,53063.0
2016-06-24 12:30:00,121.68,122.36,121.41,122.2,63478.0,113.7664,114.4022,113.514,114.2526,63478.0
2016-06-24 13:00:00,122.14,122.25,121.49,122.16,32570.0,114.1965,114.2994,113.5888,114.2152,32570.0
2016-06-24 13:30:00,122.16,123.12,122.16,122.65,53932.0,114.2152,115.1128,114.2152,114.6734,53932.0
2016-06-24 14:00:00,122.67,122.85,122.15,122.57,48925.0,114.6921,114.8603,114.2059,114.5986,48925.0
2016-06-24 14:30:00,122.5,122.61,121.72,122.17,95918.0,114.5331,114.636,113.8038,114.2246,95918.0
2016-06-24 15:00:00,122.23,122.71,121.95,121.98,78154.0,114.2807,114.7295,114.0189,114.0469,78154.0
2016-06-24 15:30:00,121.95,123.38,121.87,122.43,560919.0,114.0189,115.3559,113.9441,114.4677,560919.0
2016-06-27 09:30:00,122.84,123.59,122.04,123.59,105218.0,114.851,115.5522,114.103,115.5522,105218.0
2016-06-27 10:00:00,123.57,123.98,122.76,122.81,153479.0,115.5335,115.9169,114.7762,114.8229,153479.0
2016-06-27 10:30:00,122.93,123.29,121.4,121.4,85568.0,114.9351,115.2717,113.5046,113.5046,85568.0
2016-06-27 11:00:00,121.52,122.43,121.4,122.31,123595.0,113.6168,114.4677,113.5046,114.3555,123595.0
2016-06-27 11:30:00,122.31,123.16,122.21,122.67,48960.0,114.3555,115.1502,114.262,114.6921,48960.0
2016-06-27 12:00:00,122.59,123.46,122.59,123.23,49803.0,114.6173,115.4307,114.6173,115.2156,49803.0
2016-06-27 12:30:00,123.18,123.35,122.8,122.98,57564.0,115.1689,115.3278,114.8136,114.9819,57564.0
2016-06-27 13:00:00,122.92,123.21,122.64,123.0,23656.0,114.9258,115.1969,114.664,115.0006,23656.0
2016-06-27 13:30:00,123.07,123.07,122.44,122.81,26508.0,115.066,115.066,114.477,114.8229,26508.0
2016-06-27 14:00:00,122.83,123.61,122.77,123.53,113709.0,114.8416,115.5709,114.7856,115.4961,113709.0
2016-06-27 14:30:00,123.45,123.6,122.58,122.87,40096.0,115.4213,115.5616,114.6079,114.879,40096.0
2016-06-27 15:00:00,122.9,123.97,122.65,123.97,51080.0,114.9071,115.9075,114.6734,115.9075,51080.0
2016-06-27 15:30:00,123.94,125.1,123.83,124.08,194684.0,115.8795,116.964,115.7766,116.0104,194684.0
2016-06-28 09:30:00,124.91,125.07,123.43,123.77,49413.0,116.7864,116.936,115.4026,115.7205,49413.0
2016-06-28 10:00:00,123.51,123.76,122.77,123.07,29691.0,115.4774,115.7112,114.7856,115.066,29691.0
2016-06-28 10:30:00,123.08,123.95,123.01,123.6,29683.0,115.0754,115.8888,115.0099,115.5616,29683.0
2016-06-28 11:00:00,123.57,123.8,123.28,123.7,41750.0,115.5335,115.7486,115.2624,115.6551,41750.0
2016-06-28 11:30:00,123.76,124.09,123.41,123.41,20954.0,115.7112,116.0197,115.3839,115.3839,20954.0
2016-06-28 12:00:00,123.42,123.42,122.79,122.85,12211.0,115.3933,115.3933,114.8042,114.8603,12211.0
2016-06-28 12:30:00,122.84,123.16,122.53,122.75,18005.0,114.851,115.1502,114.5612,114.7669,18005.0
2016-06-28 13:00:00,122.75,122.78,121.97,121.98,21303.0,114.7669,114.7949,114.0376,114.0469,21303.0
2016-06-28 13:30:00,121.95,122.29,121.9,121.94,12439.0,114.0189,114.3368,113.9721,114.0095,12439.0
2016-06-28 14:00:00,121.92,122.43,121.91,122.34,24604.0,113.9908,114.4677,113.9815,114.3835,24604.0
2016-06-28 14:30:00,122.29,122.8,122.21,122.72,15374.0,114.3368,114.8136,114.262,114.7388,15374.0
2016-06-28 15:00:00,122.7,123.54,122.64,123.48,66425.0,114.7201,115.5055,114.664,115.4494,66425.0
2016-06-28 15:30:00,123.57,124.07,123.45,124.03,116794.0,115.5335,116.001,115.4213,115.9636,116794.0
2016-06-29 09:30:00,127.83,130.25,127.62,129.2,99555.0,119.5165,121.7791,119.3201,120.7974,99555.0
2016-06-29 10:00:00,129.08,129.21,128.46,128.67,26197.0,120.6852,120.8067,120.1055,120.3018,26197.0
2016-06-29 10:30:00,128.78,128.78,127.39,127.53,66971.0,120.4047,120.4047,119.1051,119.236,66971.0
2016-06-29 11:00:00,127.52,127.95,127.3,127.9,35307.0,119.2266,119.6287,119.0209,119.5819,35307.0
2016-06-29 11:30:00,127.98,128.01,127.12,127.8,33734.0,119.6567,119.6848,118.8526,119.4884,33734.0
2016-06-29 12:00:00,127.77,128.05,127.62,127.98,47805.0,119.4604,119.7222,119.3201,119.6567,47805.0
2016-06-29 12:30:00,128.0,128.03,127.38,127.4,24302.0,119.6754,119.7035,119.0957,119.1144,24302.0
2016-06-29 13:00:00,127.44,127.57,126.94,127.01,26151.0,119.1518,119.2734,118.6844,118.7498,26151.0
2016-06-29 13:30:00,126.95,127.57,126.95,127.56,40279.0,118.6937,119.2734,118.6937,119.264,40279.0
2016-06-29 14:00:00,127.56,127.96,127.31,127.89,31534.0,119.264,119.638,119.0303,119.5726,31534.0
2016-06-29 14:30:00,127.97,128.44,127.8,128.31,55363.0,119.6474,120.0868,119.4884,119.9653,55363.0
2016-06-29 15:00:00,128.31,128.34,127.78,128.16,51434.0,119.9653,119.9933,119.4697,119.825,51434.0
2016-06-29 15:30:00,128.2,128.72,128.02,128.59,122529.0,119.8624,120.3486,119.6941,120.227,122529.0
2016-06-30 09:30:00,128.77,129.4,128.33,128.91,39703.0,120.3953,120.9844,119.984,120.5262,39703.0
2016-06-30 10:00:00,128.91,129.05,128.53,128.84,48575.0,120.5262,120.6571,120.1709,120.4608,48575.0
2016-06-30 10:30:00,128.89,129.85,128.81,129.73,32926.0,120.5075,121.4051,120.4327,121.2929,32926.0
2016-06-30 11:00:00,129.64,130.25,129.43,130.25,14909.0,121.2088,121.7791,121.0124,121.7791,14909.0
2016-06-30 11:30:00,130.24,130.59,130.16,130.47,22927.0,121.7697,122.097,121.6949,121.9848,22927.0
2016-06-30 12:00:00,130.54,130.94,130.34,130.51,19585.0,122.0502,122.4242,121.8632,122.0222,19585.0
2016-06-30 12:30:00,130.56,130.88,130.51,130.72,43645.0,122.0689,122.3681,122.0222,122.2185,43645.0
2016-06-30 13:00:00,130.74,130.74,130.12,130.23,36328.0,122.2372,122.2372,121.6575,121.7604,36328.0
2016-06-30 13:30:00,130.24,130.55,130.0,130.41,24407.0,121.7697,122.0596,121.5453,121.9287,24407.0
2016-06-30 14:00:00,130.38,130.46,130.15,130.16,15678.0,121.9006,121.9754,121.6856,121.6949,15678.0
2016-06-30 14:30:00,130.23,130.79,130.14,130.63,29042.0,121.7604,122.284,121.6762,122.1344,29042.0
2016-06-30 15:00:00,130.57,130.99,130.29,130.99,29387.0,122.0783,122.471,121.8165,122.471,29387.0
2016-06-30 15:30:00,130.97,131.52,130.92,131.51,102790.0,122.4523,122.9665,122.4055,122.9571,102790.0
2016-07-01 09:30:00,131.15,132.35,130.61,130.81,45690.0,122.6205,123.7425,122.1157,122.3027,45690.0
2016-07-01 10:00:00,130.83,130.93,129.72,130.09,30680.0,122.3214,122.4149,121.2836,121.6295,30680.0
2016-07-01 10:30:00,130.06,130.87,129.96,130.69,32095.0,121.6014,122.3588,121.5079,122.1905,32095.0
2016-07-01 11:00:00,130.66,131.08,130.45,131.08,22325.0,122.1624,122.5551,121.9661,122.5551,22325.0
2016-07-01 11:30:00,131.1,131.82,131.1,131.6,30009.0,122.5738,123.247,122.5738,123.0413,30009.0
2016-07-01 12:00:00,131.61,132.01,131.46,131.58,22497.0,123.0506,123.4246,122.9104,123.0226,22497.0
2016-07-01 12:30:00,131.64,131.64,130.72,130.8,21523.0,123.0787,123.0787,122.2185,122.2933,21523.0
2016-07-01 13:00:00,130.78,131.16,130.57,130.61,33799.0,122.2746,122.6299,122.0783,122.1157,33799.0
2016-07-01 13:30:00,130.6,130.6,130.15,130.28,79503.0,122.1063,122.1063,121.6856,121.8071,79503.0
2016-07-01 14:00:00,130.3,130.36,129.73,130.17,72559.0,121.8258,121.8819,121.2929,121.7043,72559.0
2016-07-01 14:30:00,130.19,130.2,129.76,129.96,51312.0,121.723,121.7323,121.3209,121.5079,51312.0
2016-07-01 15:00:00,129.99,130.45,129.82,130.15,52253.0,121.536,121.9661,121.377,121.6856,52253.0
2016-07-01 15:30:00,130.12,130.44,129.9,130.31,86669.0,121.6575,121.9567,121.4518,121.8352,86669.0
2016-07-05 09:30:00,130.0,131.96,130.0,131.47,39844.0,121.5453,123.3779,121.5453,122.9197,39844.0
2016-07-05 10:00:00,131.53,132.42,131.5,132.4,26404.0,122.9758,123.808,122.9478,123.7893,26404.0
2016-07-05 10:30:00,132.37,132.48,131.98,132.29,36920.0,123.7612,123.8641,123.3966,123.6864,36920.0
2016-07-05 11:00:00,132.32,132.32,131.62,131.67,28742.0,123.7145,123.7145,123.06,123.1067,28742.0
2016-07-05 11:30:00,131.67,131.78,130.75,130.86,22780.0,123.1067,123.2096,122.2466,122.3494,22780.0
2016-07-05 12:00:00,130.84,130.97,130.55,130.63,26703.0,122.3307,122.4523,122.0596,122.1344,26703.0
2016-07-05 12:30:00,130.63,130.82,130.26,130.5,29140.0,122.1344,122.312,121.7884,122.0128,29140.0
2016-07-05 13:00:00,130.54,130.71,130.34,130.61,27050.0,122.0502,122.2092,121.8632,122.1157,27050.0
2016-07-05 13:30:00,130.68,130.83,130.56,130.78,25415.0,122.1811,122.3214,122.0689,122.2746,25415.0
2016-07-05 14:00:00,130.82,131.63,130.81,131.14,51573.0,122.312,123.0693,122.3027,122.6112,51573.0
2016-07-05 14:30:00,131.13,131.45,131.0,131.37,36977.0,122.6019,122.901,122.4803,122.8262,36977.0
2016-07-05 15:00:00,131.38,131.42,131.06,131.12,42144.0,122.8356,122.873,122.5364,122.5925,42144.0
2016-07-05 15:30:00,131.12,131.37,131.1,131.23,98511.0,122.5925,122.8262,122.5738,122.6953,98511.0
2016-07-06 09:30:00,131.12,132.31,130.4,131.03,53988.0,122.5925,123.7051,121.9193,122.5084,53988.0
2016-07-06 10:00:00,131.02,132.28,130.9,131.61,43774.0,122.499,123.6771,122.3868,123.0506,43774.0
2016-07-06 10:30:00,131.47,132.43,131.41,132.14,31251.0,122.9197,123.8173,122.8636,123.5462,31251.0
2016-07-06 11:00:00,132.29,132.35,131.6,131.67,20129.0,123.6864,123.7425,123.0413,123.1067,20129.0
2016-07-06 11:30:00,131.7,132.3,131.7,131.92,18409.0,123.1348,123.6958,123.1348,123.3405,18409.0
2016-07-06 12:00:00,131.94,132.16,131.81,131.91,20447.0,123.3592,123.5649,123.2376,123.3311,20447.0
2016-07-06 12:30:00,131.93,132.41,131.78,132.37,22716.0,123.3498,123.7986,123.2096,123.7612,22716.0
2016-07-06 13:00:00,132.4,133.1,132.35,132.93,63634.0,123.7893,124.4437,123.7425,124.2848,63634.0
2016-07-06 13:30:00,132.94,133.0,132.18,132.56,37766.0,124.2941,124.3502,123.5836,123.9388,37766.0
2016-07-06 14:00:00,132.47,132.88,132.23,132.43,24420.0,123.8547,124.238,123.6303,123.8173,24420.0
2016-07-06 14:30:00,132.44,132.96,132.44,132.77,23577.0,123.8267,124.3128,123.8267,124.1352,23577.0
2016-07-06 15:00:00,132.74,132.81,132.36,132.55,52088.0,124.1071,124.1726,123.7519,123.9295,52088.0
2016-07-06 15:30:00,132.56,133.29,132.55,132.99,365682.0,123.9388,124.6214,123.9295,124.3409,365682.0
2016-07-07 09:30:00,133.49,133.49,131.44,131.91,34706.0,124.8084,124.8084,122.8917,123.3311,34706.0
2016-07-07 10:00:00,131.84,131.89,131.3,131.41,28541.0,123.2657,123.3124,122.7608,122.8636,28541.0
2016-07-07 10:30:00,131.4,131.53,131.23,131.26,21602.0,122.8543,122.9758,122.6953,122.7234,21602.0
2016-07-07 11:00:00,131.31,132.16,131.28,131.9,28027.0,122.7701,123.5649,122.7421,123.3218,28027.0
2016-07-07 11:30:00,131.95,132.55,131.7,132.17,16314.0,123.3685,123.9295,123.1348,123.5742,16314.0
2016-07-07 12:00:00,132.17,132.76,131.96,132.55,20327.0,123.5742,124.1258,123.3779,123.9295,20327.0
2016-07-07 12:30:00,132.51,132.72,131.84,131.84,32286.0,123.8921,124.0884,123.2657,123.2657,32286.0
2016-07-07 13:00:00,131.82,132.64,131.82,132.43,15029.0,123.247,124.0136,123.247,123.8173,15029.0
2016-07-07 13:30:00,132.43,132.94,132.43,132.83,16046.0,123.8173,124.2941,123.8173,124.1913,16046.0
2016-07-07 14:00:00,132.89,133.14,132.36,132.4,18197.0,124.2474,124.4811,123.7519,123.7893,18197.0
2016-07-07 14:30:00,132.43,132.49,131.81,132.13,19333.0,123.8173,123.8734,123.2376,123.5368,19333.0
2016-07-07 15:00:00,132.17,132.4,132.12,132.22,14063.0,123.5742,123.7893,123.5275,123.621,14063.0
2016-07-07 15:30:00,132.25,132.4,132.17,132.29,55751.0,123.649,123.7893,123.5742,123.6864,55751.0
2016-07-08 09:30:00,132.9,133.5,132.4,133.1,37243.0,124.2567,124.8177,123.7893,124.4437,37243.0
2016-07-08 10:00:00,133.1,134.37,132.51,134.11,27673.0,124.4437,125.6311,123.8921,125.388,27673.0
2016-07-08 10:30:00,134.1,134.23,133.57,133.66,20068.0,125.3787,125.5002,124.8832,124.9673,20068.0
2016-07-08 11:00:00,133.74,134.59,133.73,134.02,41943.0,125.0421,125.8368,125.0328,125.3039,41943.0
2016-07-08 11:30:00,134.03,134.39,133.82,134.27,20481.0,125.3132,125.6498,125.1169,125.5376,20481.0
2016-07-08 12:00:00,134.3,134.34,133.5,133.6,19727.0,125.5657,125.6031,124.8177,124.9112,19727.0
2016-07-08 12:30:00,133.6,133.74,133.58,133.62,20955.0,124.9112,125.0421,124.8925,124.9299,20955.0
2016-07-08 13:00:00,133.66,133.86,133.58,133.86,14379.0,124.9673,125.1543,124.8925,125.1543,14379.0
2016-07-08 13:30:00,133.9,134.38,133.9,134.37,14872.0,125.1917,125.6405,125.1917,125.6311,14872.0
2016-07-08 14:00:00,134.38,134.43,133.93,134.05,15342.0,125.6405,125.6872,125.2198,125.3319,15342.0
2016-07-08 14:30:00,134.03,134.28,133.95,133.99,16243.0,125.3132,125.547,125.2384,125.2758,16243.0
2016-07-08 15:00:00,133.99,134.26,133.96,134.0,27513.0,125.2758,125.5283,125.2478,125.2852,27513.0
2016-07-08 15:30:00,133.99,134.22,133.93,134.22,51966.0,125.2758,125.4909,125.2198,125.4909,51966.0
2016-07-11 09:30:00,134.11,134.11,132.85,133.17,36979.0,125.388,125.388,124.21,124.5092,36979.0
2016-07-11 10:00:00,133.22,133.5,132.96,133.34,32066.0,124.5559,124.8177,124.3128,124.6681,32066.0
2016-07-11 10:30:00,133.36,133.38,132.94,133.38,66682.0,124.6868,124.7055,124.2941,124.7055,66682.0
2016-07-11 11:00:00,133.46,133.5,133.2,133.23,31254.0,124.7803,124.8177,124.5372,124.5653,31254.0
2016-07-11 11:30:00,133.2,133.5,133.18,133.42,53309.0,124.5372,124.8177,124.5185,124.7429,53309.0
2016-07-11 12:00:00,133.44,133.5,133.35,133.47,22600.0,124.7616,124.8177,124.6775,124.7897,22600.0
2016-07-11 12:30:00,133.48,133.5,133.42,133.46,26840.0,124.799,124.8177,124.7429,124.7803,26840.0
2016-07-11 13:00:00,133.47,133.54,133.4,133.48,15923.0,124.7897,124.8551,124.7242,124.799,15923.0
2016-07-11 13:30:00,133.46,133.48,133.23,133.28,14347.0,124.7803,124.799,124.5653,124.612,14347.0
2016-07-11 14:00:00,133.27,133.27,133.0,133.23,26481.0,124.6027,124.6027,124.3502,124.5653,26481.0
2016-07-11 14:30:00,133.23,133.57,133.1,133.57,15552.0,124.5653,124.8832,124.4437,124.8832,15552.0
2016-07-11 15:00:00,133.6,134.21,133.6,133.99,28213.0,124.9112,125.4815,124.9112,125.2758,28213.0
2016-07-11 15:30:00,134.02,134.25,133.89,134.2,61186.0,125.3039,125.5189,125.1824,125.4722,61186.0
2016-07-12 09:30:00,133.94,134.03,132.57,132.73,13067.0,125.2291,125.3132,123.9482,124.0978,13067.0
2016-07-12 10:00:00,132.78,132.94,132.23,132.78,24450.0,124.1445,124.2941,123.6303,124.1445,24450.0
2016-07-12 10:30:00,132.83,132.83,131.88,131.89,16156.0,124.1913,124.1913,123.3031,123.3124,16156.0
2016-07-12 11:00:00,131.99,132.21,131.74,131.86,23362.0,123.4059,123.6116,123.1722,123.2844,23362.0
2016-07-12 11:30:00,131.83,131.93,131.44,131.9,16123.0,123.2563,123.3498,122.8917,123.3218,16123.0
2016-07-12 12:00:00,131.77,132.21,131.7,132.18,19332.0,123.2002,123.6116,123.1348,123.5836,19332.0
2016-07-12 12:30:00,132.3,132.38,131.92,131.92,19121.0,123.6958,123.7706,123.3405,123.3405,19121.0
2016-07-12 13:00:00,131.96,132.04,131.74,131.82,21751.0,123.3779,123.4527,123.1722,123.247,21751.0
2016-07-12 13:30:00,131.89,132.01,131.39,131.41,28479.0,123.3124,123.4246,122.8449,122.8636,28479.0
2016-07-12 14:00:00,131.45,131.87,131.45,131.78,19237.0,122.901,123.2937,122.901,123.2096,19237.0
2016-07-12 14:30:00,131.82,131.9,131.67,131.78,17292.0,123.247,123.3218,123.1067,123.2096,17292.0
2016-07-12 15:00:00,131.74,131.91,131.59,131.81,18398.0,123.1722,123.3311,123.0319,123.2376,18398.0
2016-07-12 15:30:00,131.84,131.88,131.47,131.6,41174.0,123.2657,123.3031,122.9197,123.0413,41174.0
2016-07-13 09:30:00,132.35,132.52,131.58,131.58,7882.0,123.7425,123.9015,123.0226,123.0226,7882.0
2016-07-13 10:00:00,131.63,132.23,131.4,132.01,16591.0,123.0693,123.6303,122.8543,123.4246,16591.0
2016-07-13 10:30:00,132.06,132.58,131.87,131.87,21727.0,123.4714,123.9575,123.2937,123.2937,21727.0
2016-07-13 11:00:00,131.94,132.22,131.61,131.93,9855.0,123.3592,123.621,123.0506,123.3498,9855.0
2016-07-13 11:30:00,131.81,131.82,131.3,131.3,8634.0,123.2376,123.247,122.7608,122.7608,8634.0
2016-07-13 12:00:00,131.37,131.56,131.31,131.46,14611.0,122.8262,123.0039,122.7701,122.9104,14611.0
2016-07-13 12:30:00,131.43,131.63,131.24,131.54,12807.0,122.8823,123.0693,122.7047,122.9852,12807.0
2016-07-13 13:00:00,131.6,131.87,131.55,131.55,13271.0,123.0413,123.2937,122.9945,122.9945,13271.0
2016-07-13 13:30:00,131.41,131.5,131.17,131.24,12513.0,122.8636,122.9478,122.6392,122.7047,12513.0
2016-07-13 14:00:00,131.3,131.59,131.18,131.39,11544.0,122.7608,123.0319,122.6486,122.8449,11544.0
2016-07-13 14:30:00,131.43,131.55,131.27,131.39,17444.0,122.8823,122.9945,122.7327,122.8449,17444.0
2016-07-13 15:00:00,131.38,131.45,131.14,131.16,32965.0,122.8356,122.901,122.6112,122.6299,32965.0
2016-07-13 15:30:00,131.2,131.42,131.2,131.28,32063.0,122.6673,122.873,122.6673,122.7421,32063.0
2016-07-14 09:30:00,131.56,131.68,131.3,131.68,11981.0,123.0039,123.1161,122.7608,123.1161,11981.0
2016-07-14 10:00:00,131.55,131.74,131.32,131.5,24300.0,122.9945,123.1722,122.7795,122.9478,24300.0
2016-07-14 10:30:00,131.53,131.55,130.85,130.85,17435.0,122.9758,122.9945,122.3401,122.3401,17435.0
2016-07-14 11:00:00,130.85,131.46,130.85,131.22,19490.0,122.3401,122.9104,122.3401,122.686,19490.0
2016-07-14 11:30:00,131.22,131.31,130.98,131.09,16464.0,122.686,122.7701,122.4616,122.5645,16464.0
2016-07-14 12:00:00,131.09,131.28,130.93,131.02,14445.0,122.5645,122.7421,122.4149,122.499,14445.0
2016-07-14 12:30:00,131.03,131.26,131.03,131.11,22306.0,122.5084,122.7234,122.5084,122.5832,22306.0
2016-07-14 13:00:00,131.17,131.21,130.59,130.62,34771.0,122.6392,122.6766,122.097,122.125,34771.0
2016-07-14 13:30:00,130.64,130.91,130.63,130.65,10800.0,122.1437,122.3962,122.1344,122.1531,10800.0
2016-07-14 14:00:00,130.64,130.77,130.46,130.46,19734.0,122.1437,122.2653,121.9754,121.9754,19734.0
2016-07-14 14:30:00,130.5,130.63,130.19,130.27,26893.0,122.0128,122.1344,121.723,121.7978,26893.0
2016-07-14 15:00:00,130.35,130.56,130.28,130.34,28553.0,121.8726,122.0689,121.8071,121.8632,28553.0
2016-07-14 15:30:00,130.38,130.43,130.15,130.25,80873.0,121.9006,121.9474,121.6856,121.7791,80873.0
2016-07-15 09:30:00,130.49,131.22,129.87,129.87,12768.0,122.0035,122.686,121.4238,121.4238,12768.0
2016-07-15 10:00:00,130.03,130.1,129.57,129.74,23480.0,121.5734,121.6388,121.1433,121.3023,23480.0
2016-07-15 10:30:00,129.71,130.35,129.7,130.07,11467.0,121.2742,121.8726,121.2649,121.6108,11467.0
2016-07-15 11:00:00,130.09,130.12,129.67,129.85,17400.0,121.6295,121.6575,121.2368,121.4051,17400.0
2016-07-15 11:30:00,129.81,129.94,129.38,129.75,11480.0,121.3677,121.4892,120.9657,121.3116,11480.0
2016-07-15 12:00:00,129.72,130.1,129.72,129.97,13388.0,121.2836,121.6388,121.2836,121.5173,13388.0
2016-07-15 12:30:00,129.95,130.0,129.78,129.84,9300.0,121.4986,121.5453,121.3396,121.3957,9300.0
2016-07-15 13:00:00,129.88,130.08,129.86,129.92,12200.0,121.4331,121.6201,121.4144,121.4705,12200.0
2016-07-15 13:30:00,129.91,130.0,129.79,129.84,16118.0,121.4612,121.5453,121.349,121.3957,16118.0
2016-07-15 14:00:00,129.8,129.98,129.75,129.94,16998.0,121.3583,121.5266,121.3116,121.4892,16998.0
2016-07-15 14:30:00,129.94,130.04,129.76,129.97,25193.0,121.4892,121.5827,121.3209,121.5173,25193.0
2016-07-15 15:00:00,129.96,130.07,129.88,130.01,20081.0,121.5079,121.6108,121.4331,121.5547,20081.0
2016-07-15 15:30:00,130.01,130.27,129.83,130.22,138848.0,121.5547,121.7978,121.3864,121.751,138848.0
2016-07-18 09:30:00,130.38,130.87,130.07,130.51,3536.0,121.9006,122.3588,121.6108,122.0222,3536.0
2016-07-18 10:00:00,130.54,131.44,130.33,131.14,30066.0,122.0502,122.8917,121.8539,122.6112,30066.0
2016-07-18 10:30:00,131.18,131.42,131.06,131.09,9065.0,122.6486,122.873,122.5364,122.5645,9065.0
2016-07-18 11:00:00,131.23,131.23,130.49,130.49,9975.0,122.6953,122.6953,122.0035,122.0035,9975.0
2016-07-18 11:30:00,130.51,130.6,130.0,130.38,8056.0,122.0222,122.1063,121.5453,121.9006,8056.0
2016-07-18 12:00:00,130.38,130.54,130.32,130.37,5509.0,121.9006,122.0502,121.8445,121.8913,5509.0
2016-07-18 12:30:00,130.29,130.29,130.09,130.14,2945.0,121.8165,121.8165,121.6295,121.6762,2945.0
2016-07-18 13:00:00,130.13,130.17,129.82,129.83,5425.0,121.6669,121.7043,121.377,121.3864,5425.0
2016-07-18 13:30:00,129.81,130.08,129.7,130.03,10050.0,121.3677,121.6201,121.2649,121.5734,10050.0
2016-07-18 14:00:00,130.23,130.43,129.9,130.23,7315.0,121.7604,121.9474,121.4518,121.7604,7315.0
2016-07-18 14:30:00,130.14,130.5,130.0,130.0,12379.0,121.6762,122.0128,121.5453,121.5453,12379.0
2016-07-18 15:00:00,130.08,130.54,130.04,130.38,20397.0,121.6201,122.0502,121.5827,121.9006,20397.0
2016-07-18 15:30:00,130.37,130.95,130.3,130.69,61927.0,121.8913,122.4336,121.8258,122.1905,61927.0
2016-07-19 09:30:00,130.99,131.25,129.96,130.37,19352.0,122.471,122.714,121.5079,121.8913,19352.0
2016-07-19 10:00:00,130.38,130.69,130.24,130.35,20415.0,121.9006,122.1905,121.7697,121.8726,20415.0
2016-07-19 10:30:00,130.3,130.95,130.3,130.75,9667.0,121.8258,122.4336,121.8258,122.2466,9667.0
2016-07-19 11:00:00,130.77,131.29,130.74,131.28,9892.0,122.2653,122.7514,122.2372,122.7421,9892.0
2016-07-19 11:30:00,131.26,131.37,131.0,131.14,5454.0,122.7234,122.8262,122.4803,122.6112,5454.0
2016-07-19 12:00:00,131.15,131.15,130.86,131.01,4700.0,122.6205,122.6205,122.3494,122.4897,4700.0
2016-07-19 12:30:00,130.91,131.17,130.84,131.12,5400.0,122.3962,122.6392,122.3307,122.5925,5400.0
2016-07-19 13:00:00,131.12,131.27,131.02,131.1,11117.0,122.5925,122.7327,122.499,122.5738,11117.0
2016-07-19 13:30:00,131.03,131.37,131.03,131.22,13037.0,122.5084,122.8262,122.5084,122.686,13037.0
2016-07-19 14:00:00,131.22,131.45,131.14,131.14,11338.0,122.686,122.901,122.6112,122.6112,11338.0
2016-07-19 14:30:00,131.14,131.58,131.12,131.15,14637.0,122.6112,123.0226,122.5925,122.6205,14637.0
2016-07-19 15:00:00,131.08,131.33,131.08,131.28,11428.0,122.5551,122.7888,122.5551,122.7421,11428.0
2016-07-19 15:30:00,131.28,131.28,130.89,131.17,41750.0,122.7421,122.7421,122.3775,122.6392,41750.0
2016-07-20 09:30:00,131.7,132.12,131.03,131.97,27618.0,123.1348,123.5275,122.5084,123.3872,27618.0
2016-07-20 10:00:00,131.99,132.85,131.99,132.58,18070.0,123.4059,124.21,123.4059,123.9575,18070.0
2016-07-20 10:30:00,132.62,132.77,132.49,132.67,15852.0,123.9949,124.1352,123.8734,124.0417,15852.0
2016-07-20 11:00:00,132.71,132.99,132.56,132.99,12501.0,124.0791,124.3409,123.9388,124.3409,12501.0
2016-07-20 11:30:00,132.98,133.08,132.62,132.62,16990.0,124.3315,124.425,123.9949,123.9949,16990.0
2016-07-20 12:00:00,132.56,132.56,132.26,132.42,13990.0,123.9388,123.9388,123.6584,123.808,13990.0
2016-07-20 12:30:00,132.36,132.61,132.25,132.4,13769.0,123.7519,123.9856,123.649,123.7893,13769.0
2016-07-20 13:00:00,132.42,132.46,132.08,132.38,12821.0,123.808,123.8454,123.4901,123.7706,12821.0
2016-07-20 13:30:00,132.3,132.37,132.08,132.08,10362.0,123.6958,123.7612,123.4901,123.4901,10362.0
2016-07-20 14:00:00,132.06,132.27,131.89,132.24,25561.0,123.4714,123.6677,123.3124,123.6397,25561.0
2016-07-20 14:30:00,132.21,132.96,132.21,132.53,24181.0,123.6116,124.3128,123.6116,123.9108,24181.0
2016-07-20 15:00:00,132.58,132.8,132.57,132.75,21770.0,123.9575,124.1632,123.9482,124.1165,21770.0
2016-07-20 15:30:00,132.67,132.78,132.24,132.73,63494.0,124.0417,124.1445,123.6397,124.0978,63494.0
2016-07-21 09:30:00,132.68,132.88,131.66,132.04,16109.0,124.051,124.238,123.0974,123.4527,16109.0
2016-07-21 10:00:00,132.13,132.39,131.88,132.16,14590.0,123.5368,123.7799,123.3031,123.5649,14590.0
2016-07-21 10:30:00,132.19,132.31,132.02,132.17,10198.0,123.5929,123.7051,123.434,123.5742,10198.0
2016-07-21 11:00:00,132.07,132.15,131.73,132.12,9600.0,123.4807,123.5555,123.1628,123.5275,9600.0
2016-07-21 11:30:00,132.02,132.1,131.75,131.96,3802.0,123.434,123.5088,123.1815,123.3779,3802.0
2016-07-21 12:00:00,132.01,132.17,131.91,132.03,5200.0,123.4246,123.5742,123.3311,123.4433,5200.0
2016-07-21 12:30:00,131.97,132.03,131.8,131.8,3550.0,123.3872,123.4433,123.2283,123.2283,3550.0
2016-07-21 13:00:00,131.85,131.98,131.7,131.74,6168.0,123.275,123.3966,123.1348,123.1722,6168.0
2016-07-21 13:30:00,131.74,131.82,131.21,131.25,24561.0,123.1722,123.247,122.6766,122.714,24561.0
2016-07-21 14:00:00,131.29,131.33,131.13,131.13,8116.0,122.7514,122.7888,122.6019,122.6019,8116.0
2016-07-21 14:30:00,131.13,131.55,131.13,131.29,21800.0,122.6019,122.9945,122.6019,122.7514,21800.0
2016-07-21 15:00:00,131.31,131.5,131.19,131.47,21805.0,122.7701,122.9478,122.6579,122.9197,21805.0
2016-07-21 15:30:00,131.5,132.16,131.47,132.08,55434.0,122.9478,123.5649,122.9197,123.4901,55434.0
2016-07-22 09:30:00,131.87,133.13,131.53,133.12,14054.0,123.2937,124.4718,122.9758,124.4624,14054.0
2016-07-22 10:00:00,133.14,133.28,132.88,133.03,25864.0,124.4811,124.612,124.238,124.3783,25864.0
2016-07-22 10:30:00,133.02,133.23,132.96,133.11,16362.0,124.3689,124.5653,124.3128,124.4531,16362.0
2016-07-22 11:00:00,133.1,133.22,132.57,133.19,13486.0,124.4437,124.5559,123.9482,124.5279,13486.0
2016-07-22 11:30:00,133.2,133.25,133.0,133.07,13220.0,124.5372,124.584,124.3502,124.4157,13220.0
2016-07-22 12:00:00,133.15,133.21,132.99,133.16,7718.0,124.4905,124.5466,124.3409,124.4998,7718.0
2016-07-22 12:30:00,133.2,133.53,133.11,133.42,12784.0,124.5372,124.8458,124.4531,124.7429,12784.0
2016-07-22 13:00:00,133.37,133.47,133.33,133.36,5381.0,124.6962,124.7897,124.6588,124.6868,5381.0
2016-07-22 13:30:00,133.37,133.53,133.32,133.49,7654.0,124.6962,124.8458,124.6494,124.8084,7654.0
2016-07-22 14:00:00,133.49,133.49,133.13,133.18,8693.0,124.8084,124.8084,124.4718,124.5185,8693.0
2016-07-22 14:30:00,133.32,133.5,133.3,133.3,9958.0,124.6494,124.8177,124.6307,124.6307,9958.0
2016-07-22 15:00:00,133.3,133.45,133.1,133.14,11664.0,124.6307,124.771,124.4437,124.4811,11664.0
2016-07-22 15:30:00,133.15,133.52,133.08,133.51,51808.0,124.4905,124.8364,124.425,124.8271,51808.0
2016-07-25 09:30:00,134.86,135.29,133.58,134.3,63612.0,126.0893,126.4913,124.8925,125.5657,63612.0
2016-07-25 10:00:00,134.29,134.98,134.29,134.69,26635.0,125.5563,126.2015,125.5563,125.9303,26635.0
2016-07-25 10:30:00,134.76,134.89,134.19,134.39,29929.0,125.9958,126.1173,125.4628,125.6498,29929.0
2016-07-25 11:00:00,134.27,134.37,133.61,133.61,14693.0,125.5376,125.6311,124.9206,124.9206,14693.0
2016-07-25 11:30:00,133.61,133.9,133.51,133.71,21367.0,124.9206,125.1917,124.8271,125.0141,21367.0
2016-07-25 12:00:00,133.7,133.87,133.51,133.6,7198.0,125.0047,125.1637,124.8271,124.9112,7198.0
2016-07-25 12:30:00,133.55,134.13,133.53,134.08,14721.0,124.8645,125.4067,124.8458,125.36,14721.0
2016-07-25 13:00:00,133.99,134.29,133.92,134.18,14302.0,125.2758,125.5563,125.2104,125.4535,14302.0
2016-07-25 13:30:00,134.13,134.38,134.13,134.25,11958.0,125.4067,125.6405,125.4067,125.5189,11958.0
2016-07-25 14:00:00,134.26,134.3,134.0,134.0,12925.0,125.5283,125.5657,125.2852,125.2852,12925.0
2016-07-25 14:30:00,134.05,134.36,133.99,134.22,13506.0,125.3319,125.6218,125.2758,125.4909,13506.0
2016-07-25 15:00:00,134.22,134.6,134.16,134.57,18849.0,125.4909,125.8462,125.4348,125.8181,18849.0
2016-07-25 15:30:00,134.59,134.86,134.53,134.86,44147.0,125.8368,126.0893,125.7807,126.0893,44147.0
2016-07-26 09:30:00,135.89,135.97,135.19,135.44,28889.0,127.0523,127.1271,126.3978,126.6315,28889.0
2016-07-26 10:00:00,135.42,135.79,135.17,135.79,20076.0,126.6128,126.9588,126.3791,126.9588,20076.0
2016-07-26 10:30:00,135.74,136.22,135.28,135.28,28552.0,126.912,127.3608,126.482,126.482,28552.0
2016-07-26 11:00:00,135.28,135.39,134.7,134.7,18081.0,126.482,126.5848,125.9397,125.9397,18081.0
2016-07-26 11:30:00,134.63,135.7,134.6,135.7,26587.0,125.8742,126.8746,125.8462,126.8746,26587.0
2016-07-26 12:00:00,135.69,135.79,135.23,135.49,16261.0,126.8653,126.9588,126.4352,126.6783,16261.0
2016-07-26 12:30:00,135.47,135.5,134.75,134.8,23787.0,126.6596,126.6876,125.9864,126.0332,23787.0
2016-07-26 13:00:00,134.81,135.3,134.76,134.96,12855.0,126.0425,126.5007,125.9958,126.1828,12855.0
2016-07-26 13:30:00,134.84,135.22,134.73,134.73,18110.0,126.0706,126.4259,125.9677,125.9677,18110.0
2016-07-26 14:00:00,134.76,135.24,134.76,135.24,24171.0,125.9958,126.4446,125.9958,126.4446,24171.0
2016-07-26 14:30:00,135.24,135.42,134.96,135.25,27870.0,126.4446,126.6128,126.1828,126.4539,27870.0
2016-07-26 15:00:00,135.32,135.7,135.27,135.54,31826.0,126.5194,126.8746,126.4726,126.725,31826.0
2016-07-26 15:30:00,135.53,135.95,135.41,135.92,80770.0,126.7157,127.1084,126.6035,127.0803,80770.0
2016-07-27 09:30:00,136.0,136.01,134.14,134.65,30470.0,127.1551,127.1645,125.4161,125.8929,30470.0
2016-07-27 10:00:00,134.68,134.9,133.85,133.94,46871.0,125.921,126.1267,125.145,125.2291,46871.0
2016-07-27 10:30:00,134.05,134.46,133.79,133.92,18250.0,125.3319,125.7153,125.0889,125.2104,18250.0
2016-07-27 11:00:00,133.98,134.07,133.38,133.86,14769.0,125.2665,125.3506,124.7055,125.1543,14769.0
2016-07-27 11:30:00,133.79,133.99,133.34,133.34,44675.0,125.0889,125.2758,124.6681,124.6681,44675.0
2016-07-27 12:00:00,133.35,133.51,133.15,133.27,9900.0,124.6775,124.8271,124.4905,124.6027,9900.0
2016-07-27 12:30:00,133.19,133.63,133.11,133.11,12141.0,124.5279,124.9393,124.4531,124.4531,12141.0
2016-07-27 13:00:00,133.09,133.48,133.04,133.04,8383.0,124.4344,124.799,124.3876,124.3876,8383.0
2016-07-27 13:30:00,132.96,133.36,132.87,133.0,9953.0,124.3128,124.6868,124.2287,124.3502,9953.0
2016-07-27 14:00:00,132.92,133.08,132.21,132.66,21381.0,124.2754,124.425,123.6116,124.0323,21381.0
2016-07-27 14:30:00,132.62,132.72,132.25,132.51,12715.0,123.9949,124.0884,123.649,123.8921,12715.0
2016-07-27 15:00:00,132.53,132.93,132.53,132.77,19327.0,123.9108,124.2848,123.9108,124.1352,19327.0
2016-07-27 15:30:00,132.77,132.98,132.33,132.77,57521.0,124.1352,124.3315,123.7238,124.1352,57521.0
2016-07-28 09:30:00,132.53,133.0,131.63,131.87,14450.0,124.1361,124.5764,123.2931,123.5179,14450.0
2016-07-28 10:00:00,131.82,131.87,131.2,131.72,19695.0,123.4711,123.5179,122.8904,123.3774,19695.0
2016-07-28 10:30:00,131.77,132.16,131.57,131.57,4408.0,123.4243,123.7896,123.2369,123.2369,4408.0
2016-07-28 11:00:00,131.59,132.5,131.38,132.49,11767.0,123.2557,124.108,123.059,124.0987,11767.0
2016-07-28 11:30:00,132.46,132.46,131.94,132.06,7820.0,124.0706,124.0706,123.5835,123.6959,7820.0
2016-07-28 12:00:00,132.15,132.51,131.88,132.33,7959.0,123.7802,124.1174,123.5273,123.9488,7959.0
2016-07-28 12:30:00,132.31,132.43,132.09,132.27,11540.0,123.9301,124.0425,123.724,123.8926,11540.0
2016-07-28 13:00:00,132.23,132.41,132.16,132.25,15628.0,123.8551,124.0237,123.7896,123.8739,15628.0
2016-07-28 13:30:00,132.21,132.32,132.07,132.08,11401.0,123.8364,123.9394,123.7053,123.7146,11401.0
2016-07-28 14:00:00,132.1,132.21,132.05,132.12,7103.0,123.7334,123.8364,123.6865,123.7521,7103.0
2016-07-28 14:30:00,132.06,132.41,132.04,132.3,7511.0,123.6959,124.0237,123.6772,123.9207,7511.0
2016-07-28 15:00:00,132.23,132.34,131.72,131.83,12446.0,123.8551,123.9582,123.3774,123.4805,12446.0
2016-07-28 15:30:00,131.84,132.06,131.7,131.97,127633.0,123.4898,123.6959,123.3587,123.6116,127633.0
2016-07-29 09:30:00,132.0,132.01,131.29,131.62,7498.0,123.6397,123.6491,122.9747,123.2838,7498.0
2016-07-29 10:00:00,131.65,132.21,131.63,132.01,17320.0,123.3119,123.8364,123.2931,123.6491,17320.0
2016-07-29 10:30:00,132.1,133.27,132.09,133.24,26245.0,123.7334,124.8293,123.724,124.8012,26245.0
2016-07-29 11:00:00,133.16,133.47,132.92,133.45,30745.0,124.7262,125.0166,124.5014,124.9979,30745.0
2016-07-29 11:30:00,133.41,133.94,133.21,133.88,27221.0,124.9604,125.4568,124.7731,125.4006,27221.0
2016-07-29 12:00:00,133.89,134.55,133.89,134.33,21809.0,125.41,126.0282,125.41,125.8221,21809.0
2016-07-29 12:30:00,134.19,134.29,133.44,133.44,13052.0,125.691,125.7847,124.9885,124.9885,13052.0
2016-07-29 13:00:00,133.39,134.1,133.28,134.1,11576.0,124.9417,125.6067,124.8386,125.6067,11576.0
2016-07-29 13:30:00,134.1,134.17,133.87,134.16,10400.0,125.6067,125.6723,125.3913,125.6629,10400.0
2016-07-29 14:00:00,134.12,134.29,134.0,134.11,12784.0,125.6254,125.7847,125.513,125.6161,12784.0
2016-07-29 14:30:00,134.14,134.14,133.73,133.96,11184.0,125.6442,125.6442,125.2601,125.4756,11184.0
2016-07-29 15:00:00,133.97,133.99,133.59,133.83,18300.0,125.4849,125.5037,125.129,125.3538,18300.0
2016-07-29 15:30:00,133.78,133.94,133.5,133.57,42843.0,125.307,125.4568,125.0447,125.1103,42843.0
2016-08-01 09:30:00,133.49,133.49,132.21,133.16,11112.0,125.0353,125.0353,123.8364,124.7262,11112.0
2016-08-01 10:00:00,132.93,133.62,132.82,133.4,20040.0,124.5108,125.1571,124.4078,124.951,20040.0
2016-08-01 10:30:00,133.35,133.56,133.25,133.28,5525.0,124.9042,125.1009,124.8105,124.8386,5525.0
2016-08-01 11:00:00,133.29,134.16,133.25,134.15,5892.0,124.848,125.6629,124.8105,125.6535,5892.0
2016-08-01 11:30:00,134.16,134.3,133.33,133.36,5793.0,125.6629,125.794,124.8855,124.9136,5793.0
2016-08-01 12:00:00,133.32,133.4,133.0,133.33,6724.0,124.8761,124.951,124.5764,124.8855,6724.0
2016-08-01 12:30:00,133.32,133.32,132.92,133.0,26086.0,124.8761,124.8761,124.5014,124.5764,26086.0
2016-08-01 13:00:00,132.94,133.16,132.78,133.1,5298.0,124.5202,124.7262,124.3703,124.67,5298.0
2016-08-01 13:30:00,133.17,133.28,133.02,133.26,9500.0,124.7356,124.8386,124.5951,124.8199,9500.0
2016-08-01 14:00:00,133.26,133.26,132.97,133.02,7300.0,124.8199,124.8199,124.5483,124.5951,7300.0
2016-08-01 14:30:00,133.0,133.14,132.97,133.05,7805.0,124.5764,124.7075,124.5483,124.6232,7805.0
2016-08-01 15:00:00,133.06,133.36,133.06,133.27,7579.0,124.6326,124.9136,124.6326,124.8293,7579.0
2016-08-01 15:30:00,133.22,133.6,133.22,133.57,37477.0,124.7824,125.1384,124.7824,125.1103,37477.0
2016-08-02 09:30:00,133.99,134.0,132.17,132.41,26624.0,125.5037,125.513,123.7989,124.0237,26624.0
2016-08-02 10:00:00,132.35,132.82,131.89,131.89,11726.0,123.9675,124.4078,123.5367,123.5367,11726.0
2016-08-02 10:30:00,131.92,131.93,131.16,131.34,16127.0,123.5648,123.5741,122.8529,123.0215,16127.0
2016-08-02 11:00:00,131.35,132.13,131.33,131.87,11342.0,123.0309,123.7615,123.0121,123.5179,11342.0
2016-08-02 11:30:00,131.86,132.01,131.56,131.61,8075.0,123.5086,123.6491,123.2276,123.2744,8075.0
2016-08-02 12:00:00,131.74,131.94,131.5,131.77,6659.0,123.3962,123.5835,123.1714,123.4243,6659.0
2016-08-02 12:30:00,131.75,131.79,131.48,131.51,10184.0,123.4055,123.443,123.1526,123.1807,10184.0
2016-08-02 13:00:00,131.48,132.14,131.48,132.14,9226.0,123.1526,123.7708,123.1526,123.7708,9226.0
2016-08-02 13:30:00,132.16,132.5,131.96,132.47,22295.0,123.7896,124.108,123.6022,124.0799,22295.0
2016-08-02 14:00:00,132.41,132.75,132.35,132.47,23156.0,124.0237,124.3422,123.9675,124.0799,23156.0
2016-08-02 14:30:00,132.37,132.75,132.28,132.35,19207.0,123.9863,124.3422,123.902,123.9675,19207.0
2016-08-02 15:00:00,132.37,132.41,132.0,132.09,19113.0,123.9863,124.0237,123.6397,123.724,19113.0
2016-08-02 15:30:00,132.03,132.16,131.87,131.91,32676.0,123.6678,123.7896,123.5179,123.5554,32676.0
2016-08-03 09:30:00,131.57,132.4,130.18,130.24,21277.0,123.2369,124.0144,121.935,121.9912,21277.0
2016-08-03 10:00:00,130.24,130.7,130.19,130.24,26471.0,121.9912,122.422,121.9443,121.9912,26471.0
2016-08-03 10:30:00,130.31,130.69,130.0,130.06,22033.0,122.0567,122.4127,121.7664,121.8226,22033.0
2016-08-03 11:00:00,130.14,130.62,130.13,130.35,14335.0,121.8975,122.3471,121.8881,122.0942,14335.0
2016-08-03 11:30:00,130.39,130.71,130.38,130.47,8685.0,122.1317,122.4314,122.1223,122.2066,8685.0
2016-08-03 12:00:00,130.56,130.7,130.36,130.63,7065.0,122.2909,122.422,122.1036,122.3565,7065.0
2016-08-03 12:30:00,130.63,130.95,130.56,130.95,4302.0,122.3565,122.6562,122.2909,122.6562,4302.0
2016-08-03 13:00:00,131.0,131.35,130.96,131.02,7863.0,122.703,123.0309,122.6656,122.7218,7863.0
2016-08-03 13:30:00,131.01,131.14,130.79,130.91,9438.0,122.7124,122.8342,122.5063,122.6187,9438.0
2016-08-03 14:00:00,130.83,131.33,130.81,131.25,21845.0,122.5438,123.0121,122.5251,122.9372,21845.0
2016-08-03 14:30:00,131.23,132.12,131.2,132.12,21460.0,122.9185,123.7521,122.8904,123.7521,21460.0
2016-08-03 15:00:00,132.09,132.17,131.91,132.05,20197.0,123.724,123.7989,123.5554,123.6865,20197.0
2016-08-03 15:30:00,132.06,132.5,131.99,132.48,48434.0,123.6959,124.108,123.6303,124.0893,48434.0
2016-08-04 09:30:00,132.79,133.61,132.24,133.23,11271.0,124.3797,125.1477,123.8645,124.7918,11271.0
2016-08-04 10:00:00,133.22,133.22,132.04,132.04,46261.0,124.7824,124.7824,123.6772,123.6772,46261.0
2016-08-04 10:30:00,132.18,132.69,131.81,132.16,51395.0,123.8083,124.286,123.4617,123.7896,51395.0
2016-08-04 11:00:00,132.13,132.37,131.84,132.28,9155.0,123.7615,123.9863,123.4898,123.902,9155.0
2016-08-04 11:30:00,132.24,132.3,131.71,132.07,13034.0,123.8645,123.9207,123.3681,123.7053,13034.0
2016-08-04 12:00:00,131.99,132.17,131.77,132.1,17350.0,123.6303,123.7989,123.4243,123.7334,17350.0
2016-08-04 12:30:00,132.1,132.19,131.84,131.96,25714.0,123.7334,123.8177,123.4898,123.6022,25714.0
2016-08-04 13:00:00,131.89,131.89,131.23,131.46,12452.0,123.5367,123.5367,122.9185,123.1339,12452.0
2016-08-04 13:30:00,131.47,131.69,131.03,131.65,15352.0,123.1433,123.3493,122.7311,123.3119,15352.0
2016-08-04 14:00:00,131.72,131.89,131.57,131.78,22714.0,123.3774,123.5367,123.2369,123.4336,22714.0
2016-08-04 14:30:00,131.81,131.81,131.41,131.44,10310.0,123.4617,123.4617,123.0871,123.1152,10310.0
2016-08-04 15:00:00,131.42,131.67,131.42,131.65,13537.0,123.0964,123.3306,123.0964,123.3119,13537.0
2016-08-04 15:30:00,131.67,131.73,131.4,131.42,74377.0,123.3306,123.3868,123.0777,123.0964,74377.0
2016-08-05 09:30:00,132.14,132.73,131.37,132.49,25771.0,123.7708,124.3235,123.0496,124.0987,25771.0
2016-08-05 10:00:00,132.49,132.56,132.18,132.53,12100.0,124.0987,124.1642,123.8083,124.1361,12100.0
2016-08-05 10:30:00,132.58,132.76,132.5,132.61,8450.0,124.183,124.3516,124.108,124.2111,8450.0
2016-08-05 11:00:00,132.67,133.23,132.67,133.09,14682.0,124.2673,124.7918,124.2673,124.6607,14682.0
2016-08-05 11:30:00,133.03,133.12,132.76,133.0,27935.0,124.6045,124.6888,124.3516,124.5764,27935.0
2016-08-05 12:00:00,133.08,133.53,133.0,133.5,15063.0,124.6513,125.0728,124.5764,125.0447,15063.0
2016-08-05 12:30:00,133.42,133.66,133.28,133.52,9448.0,124.9698,125.1946,124.8386,125.0634,9448.0
2016-08-05 13:00:00,133.64,133.64,133.03,133.1,8969.0,125.1758,125.1758,124.6045,124.67,8969.0
2016-08-05 13:30:00,133.1,133.69,133.01,133.53,26201.0,124.67,125.2227,124.5857,125.0728,26201.0
2016-08-05 14:00:00,133.5,133.59,133.33,133.43,13353.0,125.0447,125.129,124.8855,124.9791,13353.0
2016-08-05 14:30:00,133.4,133.79,133.2,133.79,12526.0,124.951,125.3163,124.7637,125.3163,12526.0
2016-08-05 15:00:00,133.66,134.04,133.41,133.45,20973.0,125.1946,125.5505,124.9604,124.9979,20973.0
2016-08-05 15:30:00,133.46,133.7,133.2,133.51,58385.0,125.0072,125.232,124.7637,125.0541,58385.0
2016-08-08 09:30:00,134.03,134.03,132.67,133.06,20458.0,125.5411,125.5411,124.2673,124.6326,20458.0
2016-08-08 10:00:00,133.16,133.17,132.41,132.64,17123.0,124.7262,124.7356,124.0237,124.2392,17123.0
2016-08-08 10:30:00,132.77,133.1,132.62,133.09,18292.0,124.3609,124.67,124.2204,124.6607,18292.0
2016-08-08 11:00:00,133.11,133.11,132.67,132.99,6800.0,124.6794,124.6794,124.2673,124.567,6800.0
2016-08-08 11:30:00,132.94,132.94,132.33,132.33,20784.0,124.5202,124.5202,123.9488,123.9488,20784.0
2016-08-08 12:00:00,132.26,132.57,132.05,132.05,16295.0,123.8832,124.1736,123.6865,123.6865,16295.0
2016-08-08 12:30:00,132.1,132.67,132.1,132.52,9600.0,123.7334,124.2673,123.7334,124.1268,9600.0
2016-08-08 13:00:00,132.5,132.59,132.34,132.36,7098.0,124.108,124.1923,123.9582,123.9769,7098.0
2016-08-08 13:30:00,132.39,132.43,132.29,132.35,2000.0,124.005,124.0425,123.9113,123.9675,2000.0
2016-08-08 14:00:00,132.41,132.46,132.3,132.46,5106.0,124.0237,124.0706,123.9207,124.0706,5106.0
2016-08-08 14:30:00,132.53,132.62,132.42,132.62,5123.0,124.1361,124.2204,124.0331,124.2204,5123.0
2016-08-08 15:00:00,132.53,132.81,132.47,132.81,10219.0,124.1361,124.3984,124.0799,124.3984,10219.0
2016-08-08 15:30:00,132.78,133.1,132.69,133.07,56008.0,124.3703,124.67,124.286,124.6419,56008.0
2016-08-09 09:30:00,132.77,133.63,132.77,133.42,14335.0,124.3609,125.1665,124.3609,124.9698,14335.0
2016-08-09 10:00:00,133.41,133.65,133.12,133.12,10700.0,124.9604,125.1852,124.6888,124.6888,10700.0
2016-08-09 10:30:00,133.09,133.16,132.74,132.87,20514.0,124.6607,124.7262,124.3328,124.4546,20514.0
2016-08-09 11:00:00,132.8,133.0,132.67,132.99,6100.0,124.389,124.5764,124.2673,124.567,6100.0
2016-08-09 11:30:00,133.06,133.19,132.94,133.15,10945.0,124.6326,124.7543,124.5202,124.7169,10945.0
2016-08-09 12:00:00,133.11,133.25,132.95,132.95,3900.0,124.6794,124.8105,124.5295,124.5295,3900.0
2016-08-09 12:30:00,133.0,133.31,132.77,133.31,10500.0,124.5764,124.8667,124.3609,124.8667,10500.0
2016-08-09 13:00:00,133.35,133.37,133.13,133.3,11485.0,124.9042,124.9229,124.6981,124.8574,11485.0
2016-08-09 13:30:00,133.33,133.42,133.02,133.15,8100.0,124.8855,124.9698,124.5951,124.7169,8100.0
2016-08-09 14:00:00,133.15,133.17,132.82,132.86,5000.0,124.7169,124.7356,124.4078,124.4452,5000.0
2016-08-09 14:30:00,132.79,132.85,132.64,132.77,5810.0,124.3797,124.4359,124.2392,124.3609,5810.0
2016-08-09 15:00:00,132.76,132.85,132.56,132.69,6239.0,124.3516,124.4359,124.1642,124.286,6239.0
2016-08-09 15:30:00,132.7,132.86,132.67,132.72,31543.0,124.2954,124.4452,124.2673,124.3141,31543.0
2016-08-10 09:30:00,132.88,133.63,132.2,133.45,11910.0,124.464,125.1665,123.827,124.9979,11910.0
2016-08-10 10:00:00,133.42,134.23,133.16,134.15,9662.0,124.9698,125.7285,124.7262,125.6535,9662.0
2016-08-10 10:30:00,134.04,134.17,133.29,133.56,11711.0,125.5505,125.6723,124.848,125.1009,11711.0
2016-08-10 11:00:00,133.49,133.49,132.19,132.41,17447.0,125.0353,125.0353,123.8177,124.0237,17447.0
2016-08-10 11:30:00,132.42,132.89,132.36,132.58,9175.0,124.0331,124.4733,123.9769,124.183,9175.0
2016-08-10 12:00:00,132.49,132.75,132.47,132.75,4968.0,124.0987,124.3422,124.0799,124.3422,4968.0
2016-08-10 12:30:00,132.64,132.78,132.52,132.55,9360.0,124.2392,124.3703,124.1268,124.1549,9360.0
2016-08-10 13:00:00,132.57,132.64,132.46,132.62,4920.0,124.1736,124.2392,124.0706,124.2204,4920.0
2016-08-10 13:30:00,132.55,132.67,132.28,132.46,13185.0,124.1549,124.2673,123.902,124.0706,13185.0
2016-08-10 14:00:00,132.49,132.98,132.49,132.8,5475.0,124.0987,124.5576,124.0987,124.389,5475.0
2016-08-10 14:30:00,132.84,132.9,132.39,132.67,25687.0,124.4265,124.4827,124.005,124.2673,25687.0
2016-08-10 15:00:00,132.55,132.75,132.29,132.67,17919.0,124.1549,124.3422,123.9113,124.2673,17919.0
2016-08-10 15:30:00,132.62,133.05,132.61,132.96,58393.0,124.2204,124.6232,124.2111,124.5389,58393.0
2016-08-11 09:30:00,132.95,134.02,132.17,132.7,26636.0,124.5295,125.5318,123.7989,124.2954,26636.0
2016-08-11 10:00:00,132.71,132.79,131.46,131.58,21227.0,124.3047,124.3797,123.1339,123.2463,21227.0
2016-08-11 10:30:00,131.44,132.22,131.44,131.96,22107.0,123.1152,123.8458,123.1152,123.6022,22107.0
2016-08-11 11:00:00,131.96,131.96,131.52,131.67,4931.0,123.6022,123.6022,123.1901,123.3306,4931.0
2016-08-11 11:30:00,131.65,131.89,131.62,131.64,8134.0,123.3119,123.5367,123.2838,123.3025,8134.0
2016-08-11 12:00:00,131.81,132.49,131.81,132.2,18472.0,123.4617,124.0987,123.4617,123.827,18472.0
2016-08-11 12:30:00,132.28,132.31,131.82,131.93,12974.0,123.902,123.9301,123.4711,123.5741,12974.0
2016-08-11 13:00:00,131.9,131.99,131.85,131.93,2500.0,123.546,123.6303,123.4992,123.5741,2500.0
2016-08-11 13:30:00,131.86,131.9,131.75,131.75,5136.0,123.5086,123.546,123.4055,123.4055,5136.0
2016-08-11 14:00:00,131.75,132.32,131.75,132.32,11050.0,123.4055,123.9394,123.4055,123.9394,11050.0
2016-08-11 14:30:00,132.32,132.48,132.14,132.16,13589.0,123.9394,124.0893,123.7708,123.7896,13589.0
2016-08-11 15:00:00,132.23,132.36,132.05,132.3,13849.0,123.8551,123.9769,123.6865,123.9207,13849.0
2016-08-11 15:30:00,132.27,132.45,131.96,131.98,51014.0,123.8926,124.0612,123.6022,123.621,51014.0
2016-08-12 09:30:00,132.31,132.51,131.75,131.78,20264.0,123.9301,124.1174,123.4055,123.4336,20264.0
2016-08-12 10:00:00,131.8,131.8,131.46,131.79,17563.0,123.4524,123.4524,123.1339,123.443,17563.0
2016-08-12 10:30:00,131.93,132.0,131.69,131.8,13289.0,123.5741,123.6397,123.3493,123.4524,13289.0
2016-08-12 11:00:00,131.83,131.84,131.46,131.75,18829.0,123.4805,123.4898,123.1339,123.4055,18829.0
2016-08-12 11:30:00,131.75,131.75,131.26,131.61,9594.0,123.4055,123.4055,122.9466,123.2744,9594.0
2016-08-12 12:00:00,131.53,131.75,131.53,131.75,5316.0,123.1995,123.4055,123.1995,123.4055,5316.0
2016-08-12 12:30:00,131.68,131.68,131.52,131.54,1600.0,123.34,123.34,123.1901,123.2088,1600.0
2016-08-12 13:00:00,131.55,131.63,131.41,131.63,11470.0,123.2182,123.2931,123.0871,123.2931,11470.0
2016-08-12 13:30:00,131.58,131.78,131.48,131.75,5713.0,123.2463,123.4336,123.1526,123.4055,5713.0
2016-08-12 14:00:00,131.76,131.84,131.66,131.77,14996.0,123.4149,123.4898,123.3212,123.4243,14996.0
2016-08-12 14:30:00,131.8,131.81,131.67,131.75,11054.0,123.4524,123.4617,123.3306,123.4055,11054.0
2016-08-12 15:00:00,131.76,131.83,131.7,131.76,31462.0,123.4149,123.4805,123.3587,123.4149,31462.0
2016-08-12 15:30:00,131.83,132.2,131.83,132.0,38306.0,123.4805,123.827,123.4805,123.6397,38306.0
2016-08-15 09:30:00,131.34,132.33,131.32,132.0,55109.0,123.0215,123.9488,123.0028,123.6397,55109.0
2016-08-15 10:00:00,132.0,132.07,131.29,131.42,10496.0,123.6397,123.7053,122.9747,123.0964,10496.0
2016-08-15 10:30:00,131.5,132.13,131.45,132.04,21299.0,123.1714,123.7615,123.1245,123.6772,21299.0
2016-08-15 11:00:00,132.05,132.33,131.93,132.02,22821.0,123.6865,123.9488,123.5741,123.6584,22821.0
2016-08-15 11:30:00,131.92,132.2,131.79,132.2,7820.0,123.5648,123.827,123.443,123.827,7820.0
2016-08-15 12:00:00,132.21,132.53,132.21,132.35,6320.0,123.8364,124.1361,123.8364,123.9675,6320.0
2016-08-15 12:30:00,132.3,132.32,131.9,132.0,37339.0,123.9207,123.9394,123.546,123.6397,37339.0
2016-08-15 13:00:00,132.01,132.37,132.0,132.3,14360.0,123.6491,123.9863,123.6397,123.9207,14360.0
2016-08-15 13:30:00,132.26,132.26,132.1,132.18,4203.0,123.8832,123.8832,123.7334,123.8083,4203.0
2016-08-15 14:00:00,132.15,132.16,131.83,131.98,4025.0,123.7802,123.7896,123.4805,123.621,4025.0
2016-08-15 14:30:00,131.97,132.17,131.96,132.11,18805.0,123.6116,123.7989,123.6022,123.7427,18805.0
2016-08-15 15:00:00,132.19,132.29,132.06,132.27,9972.0,123.8177,123.9113,123.6959,123.8926,9972.0
2016-08-15 15:30:00,132.27,132.59,132.0,132.26,54999.0,123.8926,124.1923,123.6397,123.8832,54999.0
2016-08-16 09:30:00,132.05,132.98,130.85,131.15,31122.0,123.6865,124.5576,122.5625,122.8435,31122.0
2016-08-16 10:00:00,131.27,131.52,130.93,131.45,13371.0,122.9559,123.1901,122.6375,123.1245,13371.0
2016-08-16 10:30:00,131.49,131.8,131.31,131.55,34137.0,123.162,123.4524,122.9934,123.2182,34137.0
2016-08-16 11:00:00,131.58,131.92,131.43,131.75,10100.0,123.2463,123.5648,123.1058,123.4055,10100.0
2016-08-16 11:30:00,131.83,131.93,131.58,131.73,20899.0,123.4805,123.5741,123.2463,123.3868,20899.0
2016-08-16 12:00:00,131.6,131.97,131.38,131.91,30962.0,123.265,123.6116,123.059,123.5554,30962.0
2016-08-16 12:30:00,131.87,132.25,131.82,132.12,12600.0,123.5179,123.8739,123.4711,123.7521,12600.0
2016-08-16 13:00:00,132.06,132.16,131.88,131.99,4401.0,123.6959,123.7896,123.5273,123.6303,4401.0
2016-08-16 13:30:00,131.92,132.11,131.81,132.09,10394.0,123.5648,123.7427,123.4617,123.724,10394.0
2016-08-16 14:00:00,132.09,132.15,132.0,132.1,10144.0,123.724,123.7802,123.6397,123.7334,10144.0
2016-08-16 14:30:00,132.05,132.07,131.89,131.92,29636.0,123.6865,123.7053,123.5367,123.5648,29636.0
2016-08-16 15:00:00,131.94,132.19,131.78,132.19,11484.0,123.5835,123.8177,123.4336,123.8177,11484.0
2016-08-16 15:30:00,132.16,132.21,131.79,131.82,36914.0,123.7896,123.8364,123.443,123.4711,36914.0
2016-08-17 09:30:00,131.85,132.35,131.64,131.77,21294.0,123.4992,123.9675,123.3025,123.4243,21294.0
2016-08-17 10:00:00,131.86,132.19,131.71,132.06,15571.0,123.5086,123.8177,123.3681,123.6959,15571.0
2016-08-17 10:30:00,132.14,132.17,131.47,131.47,10371.0,123.7708,123.7989,123.1433,123.1433,10371.0
2016-08-17 11:00:00,131.39,131.68,131.36,131.4,10600.0,123.0683,123.34,123.0402,123.0777,10600.0
2016-08-17 11:30:00,131.33,131.47,131.1,131.31,14429.0,123.0121,123.1433,122.7967,122.9934,14429.0
2016-08-17 12:00:00,131.26,131.5,131.18,131.42,11382.0,122.9466,123.1714,122.8716,123.0964,11382.0
2016-08-17 12:30:00,131.5,132.0,131.5,131.66,9638.0,123.1714,123.6397,123.1714,123.3212,9638.0
2016-08-17 13:00:00,131.66,131.88,131.66,131.69,3750.0,123.3212,123.5273,123.3212,123.3493,3750.0
2016-08-17 13:30:00,131.76,131.98,131.61,131.72,8446.0,123.4149,123.621,123.2744,123.3774,8446.0
2016-08-17 14:00:00,131.62,131.97,131.23,131.88,10347.0,123.2838,123.6116,122.9185,123.5273,10347.0
2016-08-17 14:30:00,131.86,132.02,131.74,131.94,13300.0,123.5086,123.6584,123.3962,123.5835,13300.0
2016-08-17 15:00:00,131.94,132.2,131.87,131.95,29677.0,123.5835,123.827,123.5179,123.5929,29677.0
2016-08-17 15:30:00,132.04,132.46,131.97,132.32,29352.0,123.6772,124.0706,123.6116,123.9394,29352.0
2016-08-18 09:30:00,132.73,134.04,132.73,133.14,27887.0,124.3235,125.5505,124.3235,124.7075,27887.0
2016-08-18 10:00:00,133.14,133.93,133.08,133.45,49039.0,124.7075,125.4475,124.6513,124.9979,49039.0
2016-08-18 10:30:00,133.53,134.0,133.53,133.8,10247.0,125.0728,125.513,125.0728,125.3257,10247.0
2016-08-18 11:00:00,133.82,134.16,133.73,134.09,10622.0,125.3444,125.6629,125.2601,125.5973,10622.0
2016-08-18 11:30:00,134.11,134.4,134.09,134.16,7795.0,125.6161,125.8877,125.5973,125.6629,7795.0
2016-08-18 12:00:00,134.22,134.22,133.92,133.93,3664.0,125.7191,125.7191,125.4381,125.4475,3664.0
2016-08-18 12:30:00,133.95,134.28,133.95,134.05,6900.0,125.4662,125.7753,125.4662,125.5599,6900.0
2016-08-18 13:00:00,134.06,134.11,133.74,133.98,8889.0,125.5692,125.6161,125.2695,125.4943,8889.0
2016-08-18 13:30:00,133.89,134.17,133.73,134.0,12805.0,125.41,125.6723,125.2601,125.513,12805.0
2016-08-18 14:00:00,133.95,134.09,133.8,134.0,8001.0,125.4662,125.5973,125.3257,125.513,8001.0
2016-08-18 14:30:00,134.0,134.17,133.85,134.02,8346.0,125.513,125.6723,125.3725,125.5318,8346.0
2016-08-18 15:00:00,134.11,134.33,134.02,134.17,9946.0,125.6161,125.8221,125.5318,125.6723,9946.0
2016-08-18 15:30:00,134.13,134.34,134.11,134.34,27923.0,125.6348,125.8315,125.6161,125.8315,27923.0
2016-08-19 09:30:00,134.45,135.25,134.34,135.07,17264.0,125.9345,126.6839,125.8315,126.5153,17264.0
2016-08-19 10:00:00,135.17,135.4,134.97,135.35,11711.0,126.6089,126.8244,126.4216,126.7775,11711.0
2016-08-19 10:30:00,135.41,135.5,135.18,135.3,10087.0,126.8337,126.918,126.6183,126.7307,10087.0
2016-08-19 11:00:00,135.36,135.68,135.25,135.68,25435.0,126.7869,127.0866,126.6839,127.0866,25435.0
2016-08-19 11:30:00,135.66,135.68,135.3,135.44,5731.0,127.0679,127.0866,126.7307,126.8618,5731.0
2016-08-19 12:00:00,135.33,135.35,135.12,135.25,6289.0,126.7588,126.7775,126.5621,126.6839,6289.0
2016-08-19 12:30:00,135.14,135.14,134.67,134.74,21254.0,126.5808,126.5808,126.1406,126.2062,21254.0
2016-08-19 13:00:00,134.71,134.81,134.57,134.61,6357.0,126.1781,126.2717,126.0469,126.0844,6357.0
2016-08-19 13:30:00,134.61,134.68,134.59,134.64,3952.0,126.0844,126.15,126.0657,126.1125,3952.0
2016-08-19 14:00:00,134.68,134.74,134.37,134.37,9697.0,126.15,126.2062,125.8596,125.8596,9697.0
2016-08-19 14:30:00,134.42,134.49,134.19,134.19,14405.0,125.9064,125.972,125.691,125.691,14405.0
2016-08-19 15:00:00,134.25,134.27,134.04,134.08,18141.0,125.7472,125.7659,125.5505,125.588,18141.0
2016-08-19 15:30:00,134.06,134.45,133.99,134.35,61864.0,125.5692,125.9345,125.5037,125.8409,61864.0
2016-08-22 09:30:00,134.43,135.39,134.25,134.3,19553.0,125.9158,126.815,125.7472,125.794,19553.0
2016-08-22 10:00:00,134.19,134.19,133.74,133.86,16037.0,125.691,125.691,125.2695,125.3819,16037.0
2016-08-22 10:30:00,133.84,133.98,133.33,133.59,35985.0,125.3632,125.4943,124.8855,125.129,35985.0
2016-08-22 11:00:00,133.58,133.62,132.98,132.98,21665.0,125.1196,125.1571,124.5576,124.5576,21665.0
2016-08-22 11:30:00,133.01,133.2,132.75,133.18,10315.0,124.5857,124.7637,124.3422,124.745,10315.0
2016-08-22 12:00:00,133.16,133.9,133.09,133.8,6400.0,124.7262,125.4194,124.6607,125.3257,6400.0
2016-08-22 12:30:00,133.91,134.04,133.73,133.94,9202.0,125.4287,125.5505,125.2601,125.4568,9202.0
2016-08-22 13:00:00,134.0,134.33,133.88,134.26,11362.0,125.513,125.8221,125.4006,125.7566,11362.0
2016-08-22 13:30:00,134.26,134.59,134.06,134.49,11500.0,125.7566,126.0657,125.5692,125.972,11500.0
2016-08-22 14:00:00,134.52,134.64,134.43,134.62,22944.0,126.0001,126.1125,125.9158,126.0938,22944.0
2016-08-22 14:30:00,134.67,134.94,134.67,134.76,14557.0,126.1406,126.3935,126.1406,126.2249,14557.0
2016-08-22 15:00:00,134.71,134.9,134.62,134.62,7744.0,126.1781,126.356,126.0938,126.0938,7744.0
2016-08-22 15:30:00,134.61,134.89,134.57,134.77,40502.0,126.0844,126.3467,126.0469,126.2343,40502.0
2016-08-23 09:30:00,135.0,135.0,133.54,133.68,23892.0,126.4497,126.4497,125.0822,125.2133,23892.0
2016-08-23 10:00:00,133.75,134.05,133.26,133.83,9693.0,125.2789,125.5599,124.8199,125.3538,9693.0
2016-08-23 10:30:00,133.76,133.88,133.61,133.72,9991.0,125.2882,125.4006,125.1477,125.2508,9991.0
2016-08-23 11:00:00,133.73,133.83,133.62,133.71,5052.0,125.2601,125.3538,125.1571,125.2414,5052.0
2016-08-23 11:30:00,133.61,133.79,133.49,133.69,6546.0,125.1477,125.3163,125.0353,125.2227,6546.0
2016-08-23 12:00:00,133.6,133.93,133.55,133.81,5113.0,125.1384,125.4475,125.0915,125.3351,5113.0
2016-08-23 12:30:00,133.82,133.88,133.51,133.55,8665.0,125.3444,125.4006,125.0541,125.0915,8665.0
2016-08-23 13:00:00,133.51,133.88,133.51,133.8,12738.0,125.0541,125.4006,125.0541,125.3257,12738.0
2016-08-23 13:30:00,133.83,133.98,133.38,133.38,14232.0,125.3538,125.4943,124.9323,124.9323,14232.0
2016-08-23 14:00:00,133.37,133.46,133.02,133.15,8044.0,124.9229,125.0072,124.5951,124.7169,8044.0
2016-08-23 14:30:00,133.1,133.37,133.1,133.37,7302.0,124.67,124.9229,124.67,124.9229,7302.0
2016-08-23 15:00:00,133.3,133.43,133.28,133.35,5300.0,124.8574,124.9791,124.8386,124.9042,5300.0
2016-08-23 15:30:00,133.24,133.35,132.85,132.87,36149.0,124.8012,124.9042,124.4359,124.4546,36149.0
2016-08-24 09:30:00,133.0,133.98,133.0,133.7,22659.0,124.5764,125.4943,124.5764,125.232,22659.0
2016-08-24 10:00:00,133.69,134.18,133.33,133.33,20697.0,125.2227,125.6816,124.8855,124.8855,20697.0
2016-08-24 10:30:00,133.25,133.73,133.14,133.63,15190.0,124.8105,125.2601,124.7075,125.1665,15190.0
2016-08-24 11:00:00,133.65,134.11,133.59,134.06,11450.0,125.1852,125.6161,125.129,125.5692,11450.0
2016-08-24 11:30:00,134.03,134.11,133.81,133.89,15000.0,125.5411,125.6161,125.3351,125.41,15000.0
2016-08-24 12:00:00,133.98,134.11,133.8,133.89,8162.0,125.4943,125.6161,125.3257,125.41,8162.0
2016-08-24 12:30:00,133.84,133.95,133.81,133.85,6113.0,125.3632,125.4662,125.3351,125.3725,6113.0
2016-08-24 13:00:00,133.87,134.03,133.84,133.87,7740.0,125.3913,125.5411,125.3632,125.3913,7740.0
2016-08-24 13:30:00,133.86,134.07,133.83,134.07,18567.0,125.3819,125.5786,125.3538,125.5786,18567.0
2016-08-24 14:00:00,134.06,134.06,133.62,133.66,8301.0,125.5692,125.5692,125.1571,125.1946,8301.0
2016-08-24 14:30:00,133.62,133.73,133.42,133.59,7305.0,125.1571,125.2601,124.9698,125.129,7305.0
2016-08-24 15:00:00,133.63,133.68,133.41,133.41,4061.0,125.1665,125.2133,124.9604,124.9604,4061.0
2016-08-24 15:30:00,133.5,133.82,133.48,133.71,34658.0,125.0447,125.3444,125.026,125.2414,34658.0
2016-08-25 09:30:00,133.28,133.36,132.85,133.12,21639.0,124.8386,124.9136,124.4359,124.6888,21639.0
2016-08-25 10:00:00,133.05,134.02,133.01,133.67,8802.0,124.6232,125.5318,124.5857,125.2039,8802.0
2016-08-25 10:30:00,133.66,133.79,133.41,133.41,9954.0,125.1946,125.3163,124.9604,124.9604,9954.0
2016-08-25 11:00:00,133.52,133.69,133.47,133.53,9395.0,125.0634,125.2227,125.0166,125.0728,9395.0
2016-08-25 11:30:00,133.55,133.66,133.29,133.34,10900.0,125.0915,125.1946,124.848,124.8948,10900.0
2016-08-25 12:00:00,133.3,133.3,133.15,133.2,4400.0,124.8574,124.8574,124.7169,124.7637,4400.0
2016-08-25 12:30:00,133.2,133.65,133.2,133.65,3729.0,124.7637,125.1852,124.7637,125.1852,3729.0
2016-08-25 13:00:00,133.64,133.84,133.58,133.82,4571.0,125.1758,125.3632,125.1196,125.3444,4571.0
2016-08-25 13:30:00,133.84,134.02,133.66,133.97,15863.0,125.3632,125.5318,125.1946,125.4849,15863.0
2016-08-25 14:00:00,133.9,134.01,133.86,133.99,2700.0,125.4194,125.5224,125.3819,125.5037,2700.0
2016-08-25 14:30:00,134.03,134.14,133.84,133.84,7109.0,125.5411,125.6442,125.3632,125.3632,7109.0
2016-08-25 15:00:00,133.81,134.11,133.72,134.0,7575.0,125.3351,125.6161,125.2508,125.513,7575.0
2016-08-25 15:30:00,133.94,134.03,133.7,133.84,17602.0,125.4568,125.5411,125.232,125.3632,17602.0
2016-08-26 09:30:00,133.84,134.58,133.39,133.54,11563.0,125.3632,126.0563,124.9417,125.0822,11563.0
2016-08-26 10:00:00,133.61,133.96,133.18,133.69,6970.0,125.1477,125.4756,124.745,125.2227,6970.0
2016-08-26 10:30:00,133.86,133.98,133.64,133.75,7950.0,125.3819,125.4943,125.1758,125.2789,7950.0
2016-08-26 11:00:00,133.74,133.91,133.55,133.64,4875.0,125.2695,125.4287,125.0915,125.1758,4875.0
2016-08-26 11:30:00,133.64,133.64,132.28,132.3,14330.0,125.1758,125.1758,123.902,123.9207,14330.0
2016-08-26 12:00:00,132.39,132.53,132.2,132.53,4472.0,124.005,124.1361,123.827,124.1361,4472.0
2016-08-26 12:30:00,132.54,133.03,132.54,132.99,4007.0,124.1455,124.6045,124.1455,124.567,4007.0
2016-08-26 13:00:00,132.89,132.92,132.67,132.72,3763.0,124.4733,124.5014,124.2673,124.3141,3763.0
2016-08-26 13:30:00,132.87,132.96,132.67,132.77,3259.0,124.4546,124.5389,124.2673,124.3609,3259.0
2016-08-26 14:00:00,132.71,133.11,132.71,132.84,2536.0,124.3047,124.6794,124.3047,124.4265,2536.0
2016-08-26 14:30:00,132.84,132.92,132.64,132.81,7109.0,124.4265,124.5014,124.2392,124.3984,7109.0
2016-08-26 15:00:00,133.0,133.21,132.94,133.04,5695.0,124.5764,124.7731,124.5202,124.6138,5695.0
2016-08-26 15:30:00,133.06,133.5,133.06,133.09,30057.0,124.6326,125.0447,124.6326,124.6607,30057.0
2016-08-29 09:30:00,132.89,133.86,132.53,133.81,10612.0,124.4733,125.3819,124.1361,125.3351,10612.0
2016-08-29 10:00:00,133.87,133.92,133.57,133.57,6095.0,125.3913,125.4381,125.1103,125.1103,6095.0
2016-08-29 10:30:00,133.51,133.7,133.31,133.31,6200.0,125.0541,125.232,124.8667,124.8667,6200.0
2016-08-29 11:00:00,133.28,133.9,133.21,133.9,14623.0,124.8386,125.4194,124.7731,125.4194,14623.0
2016-08-29 11:30:00,133.79,133.9,133.58,133.72,5617.0,125.3163,125.4194,125.1196,125.2508,5617.0
2016-08-29 12:00:00,133.75,133.91,133.57,133.76,7400.0,125.2789,125.4287,125.1103,125.2882,7400.0
2016-08-29 12:30:00,133.87,133.94,133.79,133.92,3499.0,125.3913,125.4568,125.3163,125.4381,3499.0
2016-08-29 13:00:00,133.83,133.94,133.79,133.87,3700.0,125.3538,125.4568,125.3163,125.3913,3700.0
2016-08-29 13:30:00,133.93,133.98,133.66,133.98,5215.0,125.4475,125.4943,125.1946,125.4943,5215.0
2016-08-29 14:00:00,134.03,134.04,133.33,133.34,8579.0,125.5411,125.5505,124.8855,124.8948,8579.0
2016-08-29 14:30:00,133.38,133.44,133.18,133.3,14577.0,124.9323,124.9885,124.745,124.8574,14577.0
2016-08-29 15:00:00,133.36,133.65,133.33,133.47,8564.0,124.9136,125.1852,124.8855,125.0166,8564.0
2016-08-29 15:30:00,133.45,133.48,133.24,133.41,28055.0,124.9979,125.026,124.8012,124.9604,28055.0
2016-08-30 09:30:00,133.67,134.29,133.09,133.09,7606.0,125.2039,125.7847,124.6607,124.6607,7606.0
2016-08-30 10:00:00,133.11,133.98,132.94,133.15,22281.0,124.6794,125.4943,124.5202,124.7169,22281.0
2016-08-30 10:30:00,133.18,133.45,132.75,132.87,51603.0,124.745,124.9979,124.3422,124.4546,51603.0
2016-08-30 11:00:00,132.87,132.96,132.3,132.43,18155.0,124.4546,124.5389,123.9207,124.0425,18155.0
2016-08-30 11:30:00,132.64,133.24,132.48,132.84,12552.0,124.2392,124.8012,124.0893,124.4265,12552.0
2016-08-30 12:00:00,132.91,132.95,132.31,132.46,6298.0,124.4921,124.5295,123.9301,124.0706,6298.0
2016-08-30 12:30:00,132.46,132.62,132.36,132.4,7873.0,124.0706,124.2204,123.9769,124.0144,7873.0
2016-08-30 13:00:00,132.31,132.67,132.31,132.49,12000.0,123.9301,124.2673,123.9301,124.0987,12000.0
2016-08-30 13:30:00,132.48,132.51,132.12,132.15,14335.0,124.0893,124.1174,123.7521,123.7802,14335.0
2016-08-30 14:00:00,132.12,132.12,131.81,131.97,12623.0,123.7521,123.7521,123.4617,123.6116,12623.0
2016-08-30 14:30:00,131.95,132.27,131.91,131.94,17589.0,123.5929,123.8926,123.5554,123.5835,17589.0
2016-08-30 15:00:00,131.92,132.35,131.87,132.25,11465.0,123.5648,123.9675,123.5179,123.8739,11465.0
2016-08-30 15:30:00,132.25,132.47,132.14,132.15,50320.0,123.8739,124.0799,123.7708,123.7802,50320.0
2016-08-31 09:30:00,131.88,132.88,131.77,131.77,7973.0,123.5273,124.464,123.4243,123.4243,7973.0
2016-08-31 10:00:00,131.59,132.31,131.51,131.51,9100.0,123.2557,123.9301,123.1807,123.1807,9100.0
2016-08-31 10:30:00,131.5,131.85,131.41,131.61,10719.0,123.1714,123.4992,123.0871,123.2744,10719.0
2016-08-31 11:00:00,131.61,131.74,131.48,131.48,4656.0,123.2744,123.3962,123.1526,123.1526,4656.0
2016-08-31 11:30:00,131.5,131.65,131.3,131.57,8200.0,123.1714,123.3119,122.984,123.2369,8200.0
2016-08-31 12:00:00,131.55,132.13,131.37,131.54,16441.0,123.2182,123.7615,123.0496,123.2088,16441.0
2016-08-31 12:30:00,131.47,131.71,131.22,131.22,9307.0,123.1433,123.3681,122.9091,122.9091,9307.0
2016-08-31 13:00:00,131.37,131.65,131.16,131.16,13393.0,123.0496,123.3119,122.8529,122.8529,13393.0
2016-08-31 13:30:00,131.12,131.67,130.88,131.59,19890.0,122.8154,123.3306,122.5906,123.2557,19890.0
2016-08-31 14:00:00,131.57,131.7,131.42,131.5,16284.0,123.2369,123.3587,123.0964,123.1714,16284.0
2016-08-31 14:30:00,131.5,131.54,131.27,131.39,11351.0,123.1714,123.2088,122.9559,123.0683,11351.0
2016-08-31 15:00:00,131.33,131.71,131.33,131.52,33458.0,123.0121,123.3681,123.0121,123.1901,33458.0
2016-08-31 15:30:00,131.5,131.61,131.31,131.31,54941.0,123.1714,123.2744,122.9934,122.9934,54941.0
2016-09-01 09:30:00,131.81,132.07,131.3,131.93,29563.0,123.4617,123.7053,122.984,123.5741,29563.0
2016-09-01 10:00:00,131.84,131.88,131.17,131.35,12516.0,123.4898,123.5273,122.8623,123.0309,12516.0
2016-09-01 10:30:00,131.3,131.3,130.98,131.12,11020.0,122.984,122.984,122.6843,122.8154,11020.0
2016-09-01 11:00:00,131.1,131.39,130.92,131.16,10757.0,122.7967,123.0683,122.6281,122.8529,10757.0
2016-09-01 11:30:00,131.15,132.06,130.96,131.89,41944.0,122.8435,123.6959,122.6656,123.5367,41944.0
2016-09-01 12:00:00,131.9,132.31,131.78,132.31,8425.0,123.546,123.9301,123.4336,123.9301,8425.0
2016-09-01 12:30:00,132.32,132.45,131.71,131.79,7200.0,123.9394,124.0612,123.3681,123.443,7200.0
2016-09-01 13:00:00,131.89,132.2,131.84,132.2,6411.0,123.5367,123.827,123.4898,123.827,6411.0
2016-09-01 13:30:00,132.2,132.25,131.67,131.67,9126.0,123.827,123.8739,123.3306,123.3306,9126.0
2016-09-01 14:00:00,131.69,131.72,131.33,131.63,18000.0,123.3493,123.3774,123.0121,123.2931,18000.0
2016-09-01 14:30:00,131.62,131.63,131.37,131.43,16648.0,123.2838,123.2931,123.0496,123.1058,16648.0
2016-09-01 15:00:00,131.45,131.59,131.14,131.33,22155.0,123.1245,123.2557,122.8342,123.0121,22155.0
2016-09-01 15:30:00,131.41,131.5,131.23,131.47,59556.0,123.0871,123.1714,122.9185,123.1433,59556.0
2016-09-02 09:30:00,131.76,133.57,131.65,133.38,22343.0,123.4149,125.1103,123.3119,124.9323,22343.0
2016-09-02 10:00:00,133.36,133.76,133.02,133.31,40099.0,124.9136,125.2882,124.5951,124.8667,40099.0
2016-09-02 10:30:00,133.31,133.31,133.01,133.01,4906.0,124.8667,124.8667,124.5857,124.5857,4906.0
2016-09-02 11:00:00,133.09,133.35,132.81,133.19,19607.0,124.6607,124.9042,124.3984,124.7543,19607.0
2016-09-02 11:30:00,133.19,133.55,133.03,133.31,15239.0,124.7543,125.0915,124.6045,124.8667,15239.0
2016-09-02 12:00:00,133.32,133.38,132.64,133.08,11700.0,124.8761,124.9323,124.2392,124.6513,11700.0
2016-09-02 12:30:00,133.06,133.42,133.01,133.17,11963.0,124.6326,124.9698,124.5857,124.7356,11963.0
2016-09-02 13:00:00,133.09,133.1,132.77,132.81,5901.0,124.6607,124.67,124.3609,124.3984,5901.0
2016-09-02 13:30:00,132.8,132.8,132.52,132.56,6519.0,124.389,124.389,124.1268,124.1642,6519.0
2016-09-02 14:00:00,132.57,133.19,132.53,133.0,11183.0,124.1736,124.7543,124.1361,124.5764,11183.0
2016-09-02 14:30:00,133.03,133.14,132.83,132.86,14667.0,124.6045,124.7075,124.4171,124.4452,14667.0
2016-09-02 15:00:00,132.91,133.12,132.82,132.97,16082.0,124.4921,124.6888,124.4078,124.5483,16082.0
2016-09-02 15:30:00,133.01,133.29,133.0,133.22,39022.0,124.5857,124.848,124.5764,124.7824,39022.0
2016-09-06 09:30:00,133.89,133.89,131.68,132.49,18849.0,125.41,125.41,123.34,124.0987,18849.0
2016-09-06 10:00:00,132.57,133.01,132.51,133.0,23945.0,124.1736,124.5857,124.1174,124.5764,23945.0
2016-09-06 10:30:00,133.06,133.19,132.85,133.17,20279.0,124.6326,124.7543,124.4359,124.7356,20279.0
2016-09-06 11:00:00,133.14,133.21,132.65,132.82,39109.0,124.7075,124.7731,124.2485,124.4078,39109.0
2016-09-06 11:30:00,132.78,133.14,132.73,133.12,29888.0,124.3703,124.7075,124.3235,124.6888,29888.0
2016-09-06 12:00:00,133.08,133.29,132.96,133.1,11790.0,124.6513,124.848,124.5389,124.67,11790.0
2016-09-06 12:30:00,133.09,133.31,133.07,133.29,7580.0,124.6607,124.8667,124.6419,124.848,7580.0
2016-09-06 13:00:00,133.23,133.63,133.05,133.55,17579.0,124.7918,125.1665,124.6232,125.0915,17579.0
2016-09-06 13:30:00,133.59,133.72,133.32,133.6,11528.0,125.129,125.2508,124.8761,125.1384,11528.0
2016-09-06 14:00:00,133.56,133.93,133.55,133.6,20587.0,125.1009,125.4475,125.0915,125.1384,20587.0
2016-09-06 14:30:00,133.6,134.41,133.6,134.02,37475.0,125.1384,125.8971,125.1384,125.5318,37475.0
2016-09-06 15:00:00,134.13,134.57,133.98,134.06,20399.0,125.6348,126.0469,125.4943,125.5692,20399.0
2016-09-06 15:30:00,134.03,134.27,133.28,133.31,88061.0,125.5411,125.7659,124.8386,124.8667,88061.0
2016-09-07 09:30:00,121.25,122.02,115.36,117.95,779554.0,113.5706,114.2918,108.0536,110.4796,779554.0
2016-09-07 10:00:00,117.97,119.97,117.62,119.27,293427.0,110.4983,112.3716,110.1705,111.716,293427.0
2016-09-07 10:30:00,119.36,119.5,117.12,119.26,288153.0,111.8003,111.9314,109.7021,111.7066,288153.0
2016-09-07 11:00:00,119.26,119.76,118.5,118.69,185587.0,111.7066,112.1749,110.9947,111.1727,185587.0
2016-09-07 11:30:00,118.65,118.91,118.0,118.71,115615.0,111.1352,111.3788,110.5264,111.1914,115615.0
2016-09-07 12:00:00,118.78,119.9,118.71,119.44,309542.0,111.257,112.3061,111.1914,111.8752,309542.0
2016-09-07 12:30:00,119.43,120.46,119.04,119.95,72975.0,111.8658,112.8306,111.5005,112.3529,72975.0
2016-09-07 13:00:00,119.99,120.8,119.85,120.58,122728.0,112.3904,113.1491,112.2592,112.943,122728.0
2016-09-07 13:30:00,120.64,122.49,120.33,121.96,122250.0,112.9992,114.732,112.7088,114.2356,122250.0
2016-09-07 14:00:00,121.97,122.2,121.33,121.76,104073.0,114.245,114.4604,113.6455,114.0483,104073.0
2016-09-07 14:30:00,121.75,122.74,121.61,122.36,51298.0,114.0389,114.9662,113.9078,114.6103,51298.0
2016-09-07 15:00:00,122.39,122.54,121.5,121.53,110980.0,114.6384,114.7789,113.8047,113.8328,110980.0
2016-09-07 15:30:00,121.48,121.54,120.51,121.19,276125.0,113.786,113.8422,112.8774,113.5144,276125.0
2016-09-08 09:30:00,121.19,121.5,119.57,120.41,50327.0,113.5144,113.8047,111.997,112.7838,50327.0
2016-09-08 10:00:00,120.45,120.65,119.98,120.37,44784.0,112.8212,113.0086,112.381,112.7463,44784.0
2016-09-08 10:30:00,120.36,120.42,119.99,120.03,61306.0,112.7369,112.7931,112.3904,112.4278,61306.0
2016-09-08 11:00:00,120.06,120.2,119.88,120.06,66508.0,112.4559,112.5871,112.2873,112.4559,66508.0
2016-09-08 11:30:00,120.05,120.15,119.5,119.67,50406.0,112.4466,112.5402,111.9314,112.0906,50406.0
2016-09-08 12:00:00,119.61,119.62,118.87,119.2,47640.0,112.0344,112.0438,111.3413,111.6504,47640.0
2016-09-08 12:30:00,119.25,119.84,119.05,119.84,46796.0,111.6972,112.2499,111.5099,112.2499,46796.0
2016-09-08 13:00:00,119.82,120.03,119.69,120.0,30735.0,112.2311,112.4278,112.1094,112.3997,30735.0
2016-09-08 13:30:00,119.98,119.99,119.39,119.59,33743.0,112.381,112.3904,111.8284,112.0157,33743.0
2016-09-08 14:00:00,119.58,119.82,119.49,119.64,28508.0,112.0063,112.2311,111.922,112.0625,28508.0
2016-09-08 14:30:00,119.64,119.68,119.28,119.49,43141.0,112.0625,112.1,111.7253,111.922,43141.0
2016-09-08 15:00:00,119.5,119.65,119.43,119.52,42123.0,111.9314,112.0719,111.8658,111.9501,42123.0
2016-09-08 15:30:00,119.52,119.87,119.27,119.78,182457.0,111.9501,112.278,111.716,112.1937,182457.0
2016-09-09 09:30:00,118.76,120.21,118.18,120.21,69486.0,111.2383,112.5964,110.695,112.5964,69486.0
2016-09-09 10:00:00,120.19,120.64,119.71,120.35,48217.0,112.5777,112.9992,112.1281,112.7276,48217.0
2016-09-09 10:30:00,120.33,120.68,120.22,120.66,39241.0,112.7088,113.0367,112.6058,113.0179,39241.0
2016-09-09 11:00:00,120.66,120.88,120.4,120.51,28544.0,113.0179,113.224,112.7744,112.8774,28544.0
2016-09-09 11:30:00,120.56,120.71,120.21,120.51,32824.0,112.9243,113.0648,112.5964,112.8774,32824.0
2016-09-09 12:00:00,120.49,120.98,120.15,120.15,50148.0,112.8587,113.3177,112.5402,112.5402,50148.0
2016-09-09 12:30:00,120.11,120.11,119.7,119.8,18090.0,112.5028,112.5028,112.1187,112.2124,18090.0
2016-09-09 13:00:00,119.79,119.99,119.39,119.98,28330.0,112.203,112.3904,111.8284,112.381,28330.0
2016-09-09 13:30:00,119.84,119.84,119.2,119.6,22828.0,112.2499,112.2499,111.6504,112.0251,22828.0
2016-09-09 14:00:00,119.59,119.76,119.16,119.73,38416.0,112.0157,112.1749,111.6129,112.1468,38416.0
2016-09-09 14:30:00,119.64,120.15,119.58,119.93,47978.0,112.0625,112.5402,112.0063,112.3342,47978.0
2016-09-09 15:00:00,119.88,120.14,119.33,119.96,76700.0,112.2873,112.5309,111.7722,112.3623,76700.0
2016-09-09 15:30:00,119.84,120.11,119.65,119.89,186012.0,112.2499,112.5028,112.0719,112.2967,186012.0
2016-09-12 09:30:00,119.25,121.48,119.25,120.97,80200.0,111.6972,113.786,111.6972,113.3083,80200.0
2016-09-12 10:00:00,120.85,120.9,119.77,119.97,43813.0,113.1959,113.2427,112.1843,112.3716,43813.0
2016-09-12 10:30:00,119.99,120.32,119.42,119.52,39829.0,112.3904,112.6995,111.8565,111.9501,39829.0
2016-09-12 11:00:00,119.61,119.93,119.02,119.23,22182.0,112.0344,112.3342,111.4818,111.6785,22182.0
2016-09-12 11:30:00,119.25,119.74,119.18,119.43,26461.0,111.6972,112.1562,111.6317,111.8658,26461.0
2016-09-12 12:00:00,119.45,119.88,119.33,119.75,24930.0,111.8846,112.2873,111.7722,112.1656,24930.0
2016-09-12 12:30:00,119.76,120.24,119.76,120.09,16543.0,112.1749,112.6245,112.1749,112.484,16543.0
2016-09-12 13:00:00,120.11,120.19,119.68,119.72,39005.0,112.5028,112.5777,112.1,112.1375,39005.0
2016-09-12 13:30:00,119.71,120.26,119.48,120.03,52874.0,112.1281,112.6433,111.9127,112.4278,52874.0
2016-09-12 14:00:00,120.09,120.38,120.0,120.28,34702.0,112.484,112.7557,112.3997,112.662,34702.0
2016-09-12 14:30:00,120.28,120.61,120.17,120.41,26932.0,112.662,112.9711,112.559,112.7838,26932.0
2016-09-12 15:00:00,120.35,120.39,119.8,120.01,22091.0,112.7276,112.765,112.2124,112.4091,22091.0
2016-09-12 15:30:00,119.99,120.08,119.7,119.81,99877.0,112.3904,112.4747,112.1187,112.2218,99877.0
2016-09-13 09:30:00,119.74,120.66,119.26,120.36,39473.0,112.1562,113.0179,111.7066,112.7369,39473.0
2016-09-13 10:00:00,120.34,120.81,120.14,120.18,21429.0,112.7182,113.1584,112.5309,112.5683,21429.0
2016-09-13 10:30:00,120.2,120.77,120.02,120.03,21774.0,112.5871,113.121,112.4185,112.4278,21774.0
2016-09-13 11:00:00,120.07,120.55,119.96,120.44,27035.0,112.4653,112.9149,112.3623,112.8119,27035.0
2016-09-13 11:30:00,120.37,120.74,120.16,120.16,19533.0,112.7463,113.0929,112.5496,112.5496,19533.0
2016-09-13 12:00:00,120.23,120.67,120.23,120.63,17150.0,112.6152,113.0273,112.6152,112.9898,17150.0
2016-09-13 12:30:00,120.51,120.59,119.86,120.0,15700.0,112.8774,112.9524,112.2686,112.3997,15700.0
2016-09-13 13:00:00,120.0,120.4,119.56,120.33,15675.0,112.3997,112.7744,111.9876,112.7088,15675.0
2016-09-13 13:30:00,120.24,120.24,119.44,119.58,15474.0,112.6245,112.6245,111.8752,112.0063,15474.0
2016-09-13 14:00:00,119.55,119.99,119.51,119.82,21676.0,111.9782,112.3904,111.9408,112.2311,21676.0
2016-09-13 14:30:00,119.74,120.16,119.63,120.01,19411.0,112.1562,112.5496,112.0532,112.4091,19411.0
2016-09-13 15:00:00,120.07,120.87,119.76,120.77,43292.0,112.4653,113.2146,112.1749,113.121,43292.0
2016-09-13 15:30:00,120.8,121.01,120.06,120.14,147251.0,113.1491,113.3458,112.4559,112.5309,147251.0
2016-09-14 09:30:00,120.23,120.24,118.99,119.29,21836.0,112.6152,112.6245,111.4537,111.7347,21836.0
2016-09-14 10:00:00,119.2,119.23,118.43,119.05,29331.0,111.6504,111.6785,110.9292,111.5099,29331.0
2016-09-14 10:30:00,118.98,119.75,118.81,119.75,42983.0,111.4443,112.1656,111.2851,112.1656,42983.0
2016-09-14 11:00:00,119.71,120.07,119.64,119.97,27035.0,112.1281,112.4653,112.0625,112.3716,27035.0
2016-09-14 11:30:00,119.85,120.19,119.68,119.86,51428.0,112.2592,112.5777,112.1,112.2686,51428.0
2016-09-14 12:00:00,119.82,119.82,118.96,118.98,23835.0,112.2311,112.2311,111.4256,111.4443,23835.0
2016-09-14 12:30:00,118.94,119.12,118.57,118.7,21654.0,111.4069,111.5755,111.0603,111.1821,21654.0
2016-09-14 13:00:00,118.77,118.86,118.3,118.45,22200.0,111.2476,111.3319,110.8074,110.9479,22200.0
2016-09-14 13:30:00,118.34,118.82,118.34,118.54,43553.0,110.8449,111.2945,110.8449,111.0322,43553.0
2016-09-14 14:00:00,118.55,118.61,118.25,118.39,24622.0,111.0416,111.0978,110.7606,110.8917,24622.0
2016-09-14 14:30:00,118.38,118.92,118.38,118.82,43470.0,110.8823,111.3881,110.8823,111.2945,43470.0
2016-09-14 15:00:00,118.81,118.93,118.68,118.76,52141.0,111.2851,111.3975,111.1633,111.2383,52141.0
2016-09-14 15:30:00,118.72,119.12,118.48,118.58,163077.0,111.2008,111.5755,110.976,111.0697,163077.0
2016-09-15 09:30:00,118.18,118.88,117.8,118.4,57981.0,110.695,111.3507,110.3391,110.9011,57981.0
2016-09-15 10:00:00,118.47,120.16,118.47,120.16,25005.0,110.9666,112.5496,110.9666,112.5496,25005.0
2016-09-15 10:30:00,120.16,120.53,119.94,120.14,28892.0,112.5496,112.8962,112.3435,112.5309,28892.0
2016-09-15 11:00:00,120.11,120.87,120.1,120.84,30378.0,112.5028,113.2146,112.4934,113.1865,30378.0
2016-09-15 11:30:00,120.84,120.87,119.92,119.94,34119.0,113.1865,113.2146,112.3248,112.3435,34119.0
2016-09-15 12:00:00,119.95,120.16,119.81,120.0,32526.0,112.3529,112.5496,112.2218,112.3997,32526.0
2016-09-15 12:30:00,119.91,120.05,119.45,119.46,7382.0,112.3154,112.4466,111.8846,111.8939,7382.0
2016-09-15 13:00:00,119.59,119.72,119.4,119.47,8186.0,112.0157,112.1375,111.8377,111.9033,8186.0
2016-09-15 13:30:00,119.49,119.77,119.49,119.76,6205.0,111.922,112.1843,111.922,112.1749,6205.0
2016-09-15 14:00:00,119.76,119.84,119.45,119.84,13291.0,112.1749,112.2499,111.8846,112.2499,13291.0
2016-09-15 14:30:00,119.85,119.87,119.6,119.76,13142.0,112.2592,112.278,112.0251,112.1749,13142.0
2016-09-15 15:00:00,119.8,120.05,119.76,119.84,20541.0,112.2124,112.4466,112.1749,112.2499,20541.0
2016-09-15 15:30:00,119.81,120.02,119.61,119.72,64654.0,112.2218,112.4185,112.0344,112.1375,64654.0
2016-09-16 09:30:00,120.57,120.57,118.52,118.69,52443.0,112.9336,112.9336,111.0135,111.1727,52443.0
2016-09-16 10:00:00,118.6,119.03,118.13,118.66,47821.0,111.0884,111.4912,110.6482,111.1446,47821.0
2016-09-16 10:30:00,118.59,118.79,118.54,118.57,27580.0,111.079,111.2664,111.0322,111.0603,27580.0
2016-09-16 11:00:00,118.56,118.96,118.5,118.68,20737.0,111.0509,111.4256,110.9947,111.1633,20737.0
2016-09-16 11:30:00,118.71,119.23,118.65,118.82,18821.0,111.1914,111.6785,111.1352,111.2945,18821.0
2016-09-16 12:00:00,118.84,119.36,118.76,119.27,18833.0,111.3132,111.8003,111.2383,111.716,18833.0
2016-09-16 12:30:00,119.3,119.4,118.97,118.97,24965.0,111.7441,111.8377,111.435,111.435,24965.0
2016-09-16 13:00:00,119.0,119.15,118.68,118.7,11156.0,111.4631,111.6036,111.1633,111.1821,11156.0
2016-09-16 13:30:00,118.73,118.86,118.36,118.36,17493.0,111.2102,111.3319,110.8636,110.8636,17493.0
2016-09-16 14:00:00,118.52,118.66,118.43,118.63,16687.0,111.0135,111.1446,110.9292,111.1165,16687.0
2016-09-16 14:30:00,118.64,118.9,118.61,118.89,20475.0,111.1259,111.3694,111.0978,111.36,20475.0
2016-09-16 15:00:00,118.9,119.12,118.79,118.96,29117.0,111.3694,111.5755,111.2664,111.4256,29117.0
2016-09-16 15:30:00,118.92,119.35,118.87,119.01,72520.0,111.3881,111.7909,111.3413,111.4724,72520.0
2016-09-19 09:30:00,118.81,120.0,118.81,119.97,18996.0,111.2851,112.3997,111.2851,112.3716,18996.0
2016-09-19 10:00:00,119.99,120.39,119.84,119.94,23297.0,112.3904,112.765,112.2499,112.3435,23297.0
2016-09-19 10:30:00,119.92,120.24,119.73,119.9,22966.0,112.3248,112.6245,112.1468,112.3061,22966.0
2016-09-19 11:00:00,119.89,119.91,119.35,119.39,18438.0,112.2967,112.3154,111.7909,111.8284,18438.0
2016-09-19 11:30:00,119.41,119.42,119.0,119.41,20615.0,111.8471,111.8565,111.4631,111.8471,20615.0
2016-09-19 12:00:00,119.36,119.42,119.11,119.4,25853.0,111.8003,111.8565,111.5661,111.8377,25853.0
2016-09-19 12:30:00,119.42,119.73,119.33,119.46,29713.0,111.8565,112.1468,111.7722,111.8939,29713.0
2016-09-19 13:00:00,119.43,119.64,119.4,119.41,11507.0,111.8658,112.0625,111.8377,111.8471,11507.0
2016-09-19 13:30:00,119.44,119.47,118.95,119.01,17319.0,111.8752,111.9033,111.4162,111.4724,17319.0
2016-09-19 14:00:00,119.02,119.59,118.97,119.52,16708.0,111.4818,112.0157,111.435,111.9501,16708.0
2016-09-19 14:30:00,119.6,119.93,119.6,119.75,33647.0,112.0251,112.3342,112.0251,112.1656,33647.0
2016-09-19 15:00:00,119.69,119.77,119.57,119.61,26580.0,112.1094,112.1843,111.997,112.0344,26580.0
2016-09-19 15:30:00,119.61,120.0,119.5,119.72,64770.0,112.0344,112.3997,111.9314,112.1375,64770.0
2016-09-20 09:30:00,119.96,120.35,119.41,120.35,23769.0,112.3623,112.7276,111.8471,112.7276,23769.0
2016-09-20 10:00:00,120.3,120.3,119.5,119.57,6601.0,112.6807,112.6807,111.9314,111.997,6601.0
2016-09-20 10:30:00,119.61,119.61,119.11,119.17,15897.0,112.0344,112.0344,111.5661,111.6223,15897.0
2016-09-20 11:00:00,119.17,119.17,118.51,118.68,12941.0,111.6223,111.6223,111.0041,111.1633,12941.0
2016-09-20 11:30:00,118.74,118.88,118.19,118.31,17523.0,111.2195,111.3507,110.7044,110.8168,17523.0
2016-09-20 12:00:00,118.26,118.62,118.26,118.39,10010.0,110.7699,111.1071,110.7699,110.8917,10010.0
2016-09-20 12:30:00,118.45,118.87,118.41,118.75,23265.0,110.9479,111.3413,110.9104,111.2289,23265.0
2016-09-20 13:00:00,118.78,119.14,118.78,119.05,10470.0,111.257,111.5942,111.257,111.5099,10470.0
2016-09-20 13:30:00,119.06,120.08,119.05,120.01,28273.0,111.5193,112.4747,111.5099,112.4091,28273.0
2016-09-20 14:00:00,119.91,119.99,119.39,119.47,11496.0,112.3154,112.3904,111.8284,111.9033,11496.0
2016-09-20 14:30:00,119.48,119.51,119.16,119.37,13244.0,111.9127,111.9408,111.6129,111.8096,13244.0
2016-09-20 15:00:00,119.3,119.5,119.2,119.42,14746.0,111.7441,111.9314,111.6504,111.8565,14746.0
2016-09-20 15:30:00,119.44,119.57,119.1,119.14,40505.0,111.8752,111.997,111.5567,111.5942,40505.0
2016-09-21 09:30:00,118.58,119.39,118.26,119.39,45305.0,111.0697,111.8284,110.7699,111.8284,45305.0
2016-09-21 10:00:00,119.17,119.17,118.28,118.33,9362.0,111.6223,111.6223,110.7887,110.8355,9362.0
2016-09-21 10:30:00,118.39,118.71,118.22,118.48,8717.0,110.8917,111.1914,110.7325,110.976,8717.0
2016-09-21 11:00:00,118.5,118.5,118.07,118.14,14891.0,110.9947,110.9947,110.592,110.6575,14891.0
2016-09-21 11:30:00,118.07,118.15,117.84,117.84,15715.0,110.592,110.6669,110.3765,110.3765,15715.0
2016-09-21 12:00:00,117.84,118.11,117.72,118.08,25294.0,110.3765,110.6294,110.2641,110.6013,25294.0
2016-09-21 12:30:00,118.11,118.53,117.91,118.48,23861.0,110.6294,111.0228,110.4421,110.976,23861.0
2016-09-21 13:00:00,118.48,118.55,117.97,118.1,14281.0,110.976,111.0416,110.4983,110.6201,14281.0
2016-09-21 13:30:00,118.1,118.13,117.55,117.69,39827.0,110.6201,110.6482,110.1049,110.236,39827.0
2016-09-21 14:00:00,117.69,118.86,117.69,118.59,90489.0,110.236,111.3319,110.236,111.079,90489.0
2016-09-21 14:30:00,118.6,119.04,118.5,118.99,17054.0,111.0884,111.5005,110.9947,111.4537,17054.0
2016-09-21 15:00:00,118.98,119.87,118.85,119.64,83579.0,111.4443,112.278,111.3226,112.0625,83579.0
2016-09-21 15:30:00,119.67,120.07,119.47,119.64,54492.0,112.0906,112.4653,111.9033,112.0625,54492.0
2016-09-22 09:30:00,119.77,120.35,119.15,119.3,27169.0,112.1843,112.7276,111.6036,111.7441,27169.0
2016-09-22 10:00:00,119.41,119.42,118.76,118.84,15036.0,111.8471,111.8565,111.2383,111.3132,15036.0
2016-09-22 10:30:00,118.87,119.58,118.34,119.24,93537.0,111.3413,112.0063,110.8449,111.6879,93537.0
2016-09-22 11:00:00,119.28,119.44,118.77,119.08,42592.0,111.7253,111.8752,111.2476,111.538,42592.0
2016-09-22 11:30:00,119.14,119.55,119.09,119.45,27211.0,111.5942,111.9782,111.5474,111.8846,27211.0
2016-09-22 12:00:00,119.47,119.89,119.44,119.85,39525.0,111.9033,112.2967,111.8752,112.2592,39525.0
2016-09-22 12:30:00,119.91,119.91,119.29,119.65,45342.0,112.3154,112.3154,111.7347,112.0719,45342.0
2016-09-22 13:00:00,119.61,120.09,119.61,119.78,107126.0,112.0344,112.484,112.0344,112.1937,107126.0
2016-09-22 13:30:00,119.78,119.93,119.69,119.88,30328.0,112.1937,112.3342,112.1094,112.2873,30328.0
2016-09-22 14:00:00,119.93,119.93,119.37,119.69,26626.0,112.3342,112.3342,111.8096,112.1094,26626.0
2016-09-22 14:30:00,119.68,119.9,119.64,119.89,25730.0,112.1,112.3061,112.0625,112.2967,25730.0
2016-09-22 15:00:00,119.85,120.13,119.83,119.93,77814.0,112.2592,112.5215,112.2405,112.3342,77814.0
2016-09-22 15:30:00,119.93,119.94,119.64,119.7,81074.0,112.3342,112.3435,112.0625,112.1187,81074.0
2016-09-23 09:30:00,119.39,120.2,118.55,118.86,44011.0,111.8284,112.5871,111.0416,111.3319,44011.0
2016-09-23 10:00:00,118.83,119.04,118.64,118.78,26367.0,111.3038,111.5005,111.1259,111.257,26367.0
2016-09-23 10:30:00,118.82,118.9,118.41,118.41,32772.0,111.2945,111.3694,110.9104,110.9104,32772.0
2016-09-23 11:00:00,118.38,118.64,118.1,118.51,17271.0,110.8823,111.1259,110.6201,111.0041,17271.0
2016-09-23 11:30:00,118.51,118.52,118.2,118.35,17381.0,111.0041,111.0135,110.7137,110.8542,17381.0
2016-09-23 12:00:00,118.33,118.47,118.23,118.26,29980.0,110.8355,110.9666,110.7418,110.7699,29980.0
2016-09-23 12:30:00,118.28,118.34,117.9,117.91,26311.0,110.7887,110.8449,110.4327,110.4421,26311.0
2016-09-23 13:00:00,117.91,118.23,117.9,118.11,18987.0,110.4421,110.7418,110.4327,110.6294,18987.0
2016-09-23 13:30:00,118.12,118.12,117.77,117.77,21156.0,110.6388,110.6388,110.311,110.311,21156.0
2016-09-23 14:00:00,117.76,118.1,117.7,118.09,21833.0,110.3016,110.6201,110.2454,110.6107,21833.0
2016-09-23 14:30:00,118.11,118.25,118.0,118.21,36529.0,110.6294,110.7606,110.5264,110.7231,36529.0
2016-09-23 15:00:00,118.22,118.22,117.78,117.9,29910.0,110.7325,110.7325,110.3203,110.4327,29910.0
2016-09-23 15:30:00,117.91,118.13,117.73,117.93,173582.0,110.4421,110.6482,110.2735,110.4608,173582.0
2016-09-26 09:30:00,117.21,117.84,116.82,117.45,34994.0,109.7864,110.3765,109.4211,110.0112,34994.0
2016-09-26 10:00:00,117.45,117.62,117.02,117.09,6547.0,110.0112,110.1705,109.6085,109.674,6547.0
2016-09-26 10:30:00,117.06,117.2,116.74,116.86,12271.0,109.6459,109.7771,109.3462,109.4586,12271.0
2016-09-26 11:00:00,116.82,116.85,116.01,116.04,37262.0,109.4211,109.4492,108.6624,108.6905,37262.0
2016-09-26 11:30:00,116.13,116.69,116.02,116.69,12588.0,108.7748,109.2994,108.6718,109.2994,12588.0
2016-09-26 12:00:00,116.66,116.73,116.52,116.6,18140.0,109.2713,109.3368,109.1401,109.2151,18140.0
2016-09-26 12:30:00,116.59,116.69,116.44,116.56,12990.0,109.2057,109.2994,109.0652,109.1776,12990.0
2016-09-26 13:00:00,116.55,116.6,116.49,116.55,16032.0,109.1682,109.2151,109.112,109.1682,16032.0
2016-09-26 13:30:00,116.61,116.62,116.32,116.42,18134.0,109.2244,109.2338,108.9528,109.0465,18134.0
2016-09-26 14:00:00,116.44,116.67,116.37,116.61,14620.0,109.0652,109.2806,108.9996,109.2244,14620.0
2016-09-26 14:30:00,116.63,116.67,116.38,116.45,15279.0,109.2432,109.2806,109.009,109.0746,15279.0
2016-09-26 15:00:00,116.4,116.49,116.25,116.48,34019.0,109.0277,109.112,108.8872,109.1027,34019.0
2016-09-26 15:30:00,116.53,116.6,116.08,116.21,53153.0,109.1495,109.2151,108.728,108.8498,53153.0
2016-09-27 09:30:00,115.89,116.33,115.57,116.01,41771.0,108.55,108.9622,108.2503,108.6624,41771.0
2016-09-27 10:00:00,116.14,116.58,116.11,116.4,18569.0,108.7842,109.1963,108.7561,109.0277,18569.0
2016-09-27 10:30:00,116.27,116.54,116.13,116.43,27734.0,108.906,109.1589,108.7748,109.0558,27734.0
2016-09-27 11:00:00,116.44,116.48,115.95,116.25,49855.0,109.0652,109.1027,108.6062,108.8872,49855.0
2016-09-27 11:30:00,116.37,116.91,116.34,116.79,19230.0,108.9996,109.5054,108.9715,109.393,19230.0
2016-09-27 12:00:00,116.66,117.04,116.42,116.69,16504.0,109.2713,109.6272,109.0465,109.2994,16504.0
2016-09-27 12:30:00,116.72,116.86,116.49,116.54,16956.0,109.3275,109.4586,109.112,109.1589,16956.0
2016-09-27 13:00:00,116.59,116.62,115.93,115.98,44921.0,109.2057,109.2338,108.5875,108.6343,44921.0
2016-09-27 13:30:00,116.04,116.25,115.98,116.16,16248.0,108.6905,108.8872,108.6343,108.8029,16248.0
2016-09-27 14:00:00,116.15,116.15,115.92,116.0,21425.0,108.7936,108.7936,108.5781,108.6531,21425.0
2016-09-27 14:30:00,116.03,116.05,115.75,115.93,20473.0,108.6812,108.6999,108.4189,108.5875,20473.0
2016-09-27 15:00:00,115.96,115.96,115.69,115.74,33188.0,108.6156,108.6156,108.3627,108.4095,33188.0
2016-09-27 15:30:00,115.75,115.86,115.61,115.7,144095.0,108.4189,108.5219,108.2878,108.3721,144095.0
2016-09-28 09:30:00,115.92,116.0,115.5,115.85,94418.0,108.5781,108.6531,108.1847,108.5126,94418.0
2016-09-28 10:00:00,115.95,116.47,115.88,116.42,27932.0,108.6062,109.0933,108.5407,109.0465,27932.0
2016-09-28 10:30:00,116.42,116.44,116.09,116.28,22542.0,109.0465,109.0652,108.7374,108.9153,22542.0
2016-09-28 11:00:00,116.32,116.46,116.23,116.4,22986.0,108.9528,109.0839,108.8685,109.0277,22986.0
2016-09-28 11:30:00,116.44,116.54,116.27,116.38,26924.0,109.0652,109.1589,108.906,109.009,26924.0
2016-09-28 12:00:00,116.38,116.83,116.32,116.78,86837.0,109.009,109.4305,108.9528,109.3837,86837.0
2016-09-28 12:30:00,116.8,117.0,116.74,116.93,72336.0,109.4024,109.5897,109.3462,109.5242,72336.0
2016-09-28 13:00:00,116.95,116.96,116.62,116.63,29135.0,109.5429,109.5523,109.2338,109.2432,29135.0
2016-09-28 13:30:00,116.66,116.75,116.34,116.34,22061.0,109.2713,109.3556,108.9715,108.9715,22061.0
2016-09-28 14:00:00,116.45,116.45,116.19,116.27,22064.0,109.0746,109.0746,108.831,108.906,22064.0
2016-09-28 14:30:00,116.22,116.26,115.86,116.04,39373.0,108.8591,108.8966,108.5219,108.6905,39373.0
2016-09-28 15:00:00,116.04,116.29,116.02,116.11,71054.0,108.6905,108.9247,108.6718,108.7561,71054.0
2016-09-28 15:30:00,116.13,116.24,116.01,116.15,92981.0,108.7748,108.8779,108.6624,108.7936,92981.0
2016-09-29 09:30:00,116.15,116.31,115.53,115.89,62245.0,108.7936,108.9434,108.2128,108.55,62245.0
2016-09-29 10:00:00,115.89,116.03,115.8,115.93,28876.0,108.55,108.6812,108.4657,108.5875,28876.0
2016-09-29 10:30:00,115.94,116.06,115.85,115.94,44064.0,108.5969,108.7093,108.5126,108.5969,44064.0
2016-09-29 11:00:00,115.94,116.26,115.86,116.18,20375.0,108.5969,108.8966,108.5219,108.8217,20375.0
2016-09-29 11:30:00,116.25,116.44,116.07,116.4,36617.0,108.8872,109.0652,108.7186,109.0277,36617.0
2016-09-29 12:00:00,116.37,116.4,115.99,115.99,29750.0,108.9996,109.0277,108.6437,108.6437,29750.0
2016-09-29 12:30:00,116.01,116.13,115.64,115.83,42733.0,108.6624,108.7748,108.3159,108.4938,42733.0
2016-09-29 13:00:00,115.85,116.08,115.64,115.85,19320.0,108.5126,108.728,108.3159,108.5126,19320.0
2016-09-29 13:30:00,115.86,116.02,115.73,115.8,15211.0,108.5219,108.6718,108.4002,108.4657,15211.0
2016-09-29 14:00:00,115.81,115.96,115.69,115.96,22472.0,108.4751,108.6156,108.3627,108.6156,22472.0
2016-09-29 14:30:00,116.02,116.06,115.75,115.86,22464.0,108.6718,108.7093,108.4189,108.5219,22464.0
2016-09-29 15:00:00,115.86,115.93,115.66,115.89,32905.0,108.5219,108.5875,108.3346,108.55,32905.0
2016-09-29 15:30:00,115.9,115.9,115.07,115.09,136919.0,108.5594,108.5594,107.782,107.8007,136919.0
2016-09-30 09:30:00,117.75,119.43,117.31,118.61,95845.0,110.2922,111.8658,109.8801,111.0978,95845.0
2016-09-30 10:00:00,118.57,118.57,118.0,118.3,58814.0,111.0603,111.0603,110.5264,110.8074,58814.0
2016-09-30 10:30:00,118.36,118.36,118.01,118.1,39107.0,110.8636,110.8636,110.5358,110.6201,39107.0
2016-09-30 11:00:00,118.11,118.9,118.11,118.87,38772.0,110.6294,111.3694,110.6294,111.3413,38772.0
2016-09-30 11:30:00,118.85,119.51,118.63,119.43,56355.0,111.3226,111.9408,111.1165,111.8658,56355.0
2016-09-30 12:00:00,119.45,119.88,119.45,119.83,54181.0,111.8846,112.2873,111.8846,112.2405,54181.0
2016-09-30 12:30:00,119.83,119.88,119.67,119.71,37822.0,112.2405,112.2873,112.0906,112.1281,37822.0
2016-09-30 13:00:00,119.71,119.71,119.31,119.37,44513.0,112.1281,112.1281,111.7534,111.8096,44513.0
2016-09-30 13:30:00,119.36,119.69,119.33,119.46,34711.0,111.8003,112.1094,111.7722,111.8939,34711.0
2016-09-30 14:00:00,119.45,119.49,119.01,119.49,42213.0,111.8846,111.922,111.4724,111.922,42213.0
2016-09-30 14:30:00,119.49,119.96,119.47,119.94,35906.0,111.922,112.3623,111.9033,112.3435,35906.0
2016-09-30 15:00:00,119.94,120.21,119.75,120.12,70583.0,112.3435,112.5964,112.1656,112.5121,70583.0
2016-09-30 15:30:00,120.12,120.45,120.09,120.15,213876.0,112.5121,112.8212,112.484,112.5402,213876.0
2016-10-03 09:30:00,119.49,120.56,119.03,120.21,53882.0,111.922,112.9243,111.4912,112.5964,53882.0
2016-10-03 10:00:00,120.19,120.19,119.32,119.94,19607.0,112.5777,112.5777,111.7628,112.3435,19607.0
2016-10-03 10:30:00,119.86,119.9,119.19,119.19,67573.0,112.2686,112.3061,111.641,111.641,67573.0
2016-10-03 11:00:00,119.2,119.52,119.06,119.29,17171.0,111.6504,111.9501,111.5193,111.7347,17171.0
2016-10-03 11:30:00,119.25,119.25,118.83,119.0,24296.0,111.6972,111.6972,111.3038,111.4631,24296.0
2016-10-03 12:00:00,118.99,119.31,118.91,118.96,21784.0,111.4537,111.7534,111.3788,111.4256,21784.0
2016-10-03 12:30:00,118.94,119.32,118.81,119.32,27952.0,111.4069,111.7628,111.2851,111.7628,27952.0
2016-10-03 13:00:00,119.32,119.37,118.99,118.99,36947.0,111.7628,111.8096,111.4537,111.4537,36947.0
2016-10-03 13:30:00,119.03,119.05,118.79,118.83,25822.0,111.4912,111.5099,111.2664,111.3038,25822.0
2016-10-03 14:00:00,118.85,119.16,118.73,119.13,35375.0,111.3226,111.6129,111.2102,111.5848,35375.0
2016-10-03 14:30:00,119.12,119.2,118.88,118.96,45455.0,111.5755,111.6504,111.3507,111.4256,45455.0
2016-10-03 15:00:00,118.96,119.0,118.82,118.94,41073.0,111.4256,111.4631,111.2945,111.4069,41073.0
2016-10-03 15:30:00,118.93,119.42,118.93,119.09,119542.0,111.3975,111.8565,111.3975,111.5474,119542.0
2016-10-04 09:30:00,119.0,120.74,119.0,119.99,30371.0,111.4631,113.0929,111.4631,112.3904,30371.0
2016-10-04 10:00:00,119.84,120.32,119.25,119.25,15377.0,112.2499,112.6995,111.6972,111.6972,15377.0
2016-10-04 10:30:00,119.26,119.61,119.05,119.05,39303.0,111.7066,112.0344,111.5099,111.5099,39303.0
2016-10-04 11:00:00,119.06,119.06,118.14,118.19,26610.0,111.5193,111.5193,110.6575,110.7044,26610.0
2016-10-04 11:30:00,118.21,118.62,118.16,118.27,22650.0,110.7231,111.1071,110.6763,110.7793,22650.0
2016-10-04 12:00:00,118.25,118.28,117.7,117.8,27431.0,110.7606,110.7887,110.2454,110.3391,27431.0
2016-10-04 12:30:00,117.8,118.07,117.7,117.92,27424.0,110.3391,110.592,110.2454,110.4515,27424.0
2016-10-04 13:00:00,117.97,118.01,117.45,117.48,31339.0,110.4983,110.5358,110.0112,110.0393,31339.0
2016-10-04 13:30:00,117.38,117.58,117.38,117.53,14982.0,109.9457,110.133,109.9457,110.0862,14982.0
2016-10-04 14:00:00,117.46,117.47,117.14,117.24,18326.0,110.0206,110.03,109.7209,109.8145,18326.0
2016-10-04 14:30:00,117.3,117.59,117.28,117.45,23647.0,109.8707,110.1424,109.852,110.0112,23647.0
2016-10-04 15:00:00,117.47,117.78,117.42,117.7,22983.0,110.03,110.3203,109.9831,110.2454,22983.0
2016-10-04 15:30:00,117.73,117.73,117.14,117.2,136760.0,110.2735,110.2735,109.7209,109.7771,136760.0
2016-10-05 09:30:00,116.97,117.7,116.92,117.27,25862.0,109.5616,110.2454,109.5148,109.8426,25862.0
2016-10-05 10:00:00,117.15,117.37,116.8,117.09,15712.0,109.7302,109.9363,109.4024,109.674,15712.0
2016-10-05 10:30:00,117.1,117.53,116.91,117.3,55578.0,109.6834,110.0862,109.5054,109.8707,55578.0
2016-10-05 11:00:00,117.22,117.32,116.7,116.94,17346.0,109.7958,109.8895,109.3087,109.5335,17346.0
2016-10-05 11:30:00,117.05,117.33,116.86,117.23,10505.0,109.6366,109.8988,109.4586,109.8052,10505.0
2016-10-05 12:00:00,117.28,117.42,117.17,117.36,7894.0,109.852,109.9831,109.749,109.9269,7894.0
2016-10-05 12:30:00,117.37,117.6,117.37,117.54,19863.0,109.9363,110.1517,109.9363,110.0955,19863.0
2016-10-05 13:00:00,117.55,117.59,117.41,117.41,14380.0,110.1049,110.1424,109.9738,109.9738,14380.0
2016-10-05 13:30:00,117.43,117.44,117.23,117.36,8878.0,109.9925,110.0019,109.8052,109.9269,8878.0
2016-10-05 14:00:00,117.33,117.33,116.84,116.84,12332.0,109.8988,109.8988,109.4399,109.4399,12332.0
2016-10-05 14:30:00,116.87,116.94,116.79,116.87,12422.0,109.468,109.5335,109.393,109.468,12422.0
2016-10-05 15:00:00,116.87,116.95,116.61,116.61,19663.0,109.468,109.5429,109.2244,109.2244,19663.0
2016-10-05 15:30:00,116.62,117.05,116.61,116.63,263086.0,109.2338,109.6366,109.2244,109.2432,263086.0
2016-10-06 09:30:00,116.05,117.08,116.05,116.91,34959.0,108.6999,109.6647,108.6999,109.5054,34959.0
2016-10-06 10:00:00,116.89,117.61,116.86,117.6,15342.0,109.4867,110.1611,109.4586,110.1517,15342.0
2016-10-06 10:30:00,117.63,117.83,117.62,117.73,22265.0,110.1798,110.3672,110.1705,110.2735,22265.0
2016-10-06 11:00:00,117.71,118.06,117.69,118.06,19446.0,110.2548,110.5826,110.236,110.5826,19446.0
2016-10-06 11:30:00,118.1,118.43,117.96,118.38,7522.0,110.6201,110.9292,110.4889,110.8823,7522.0
2016-10-06 12:00:00,118.5,118.62,118.44,118.58,20189.0,110.9947,111.1071,110.9385,111.0697,20189.0
2016-10-06 12:30:00,118.55,118.71,118.47,118.59,9550.0,111.0416,111.1914,110.9666,111.079,9550.0
2016-10-06 13:00:00,118.49,118.87,118.49,118.57,30084.0,110.9854,111.3413,110.9854,111.0603,30084.0
2016-10-06 13:30:00,118.55,118.96,118.51,118.91,16842.0,111.0416,111.4256,111.0041,111.3788,16842.0
2016-10-06 14:00:00,118.95,118.96,118.69,118.89,13204.0,111.4162,111.4256,111.1727,111.36,13204.0
2016-10-06 14:30:00,118.87,118.93,118.69,118.87,21962.0,111.3413,111.3975,111.1727,111.3413,21962.0
2016-10-06 15:00:00,118.91,119.07,118.77,118.78,22879.0,111.3788,111.5286,111.2476,111.257,22879.0
2016-10-06 15:30:00,118.79,118.81,118.29,118.31,140266.0,111.2664,111.2851,110.798,110.8168,140266.0
2016-10-07 09:30:00,118.75,118.75,117.51,117.73,12835.0,111.2289,111.2289,110.0674,110.2735,12835.0
2016-10-07 10:00:00,117.6,117.84,117.5,117.79,11895.0,110.1517,110.3765,110.0581,110.3297,11895.0
2016-10-07 10:30:00,117.79,118.07,117.54,117.71,15472.0,110.3297,110.592,110.0955,110.2548,15472.0
2016-10-07 11:00:00,117.7,117.8,117.51,117.8,14170.0,110.2454,110.3391,110.0674,110.3391,14170.0
2016-10-07 11:30:00,117.75,117.78,117.52,117.59,25195.0,110.2922,110.3203,110.0768,110.1424,25195.0
2016-10-07 12:00:00,117.67,117.73,117.5,117.61,20010.0,110.2173,110.2735,110.0581,110.1611,20010.0
2016-10-07 12:30:00,117.58,117.63,117.25,117.27,10832.0,110.133,110.1798,109.8239,109.8426,10832.0
2016-10-07 13:00:00,117.32,117.32,117.0,117.26,10700.0,109.8895,109.8895,109.5897,109.8333,10700.0
2016-10-07 13:30:00,117.21,117.22,117.06,117.09,11836.0,109.7864,109.7958,109.6459,109.674,11836.0
2016-10-07 14:00:00,117.13,117.25,117.09,117.23,15803.0,109.7115,109.8239,109.674,109.8052,15803.0
2016-10-07 14:30:00,117.19,117.32,117.07,117.19,15131.0,109.7677,109.8895,109.6553,109.7677,15131.0
2016-10-07 15:00:00,117.08,117.11,116.74,116.99,22178.0,109.6647,109.6928,109.3462,109.5804,22178.0
2016-10-07 15:30:00,117.02,117.31,116.77,116.93,95342.0,109.6085,109.8801,109.3743,109.5242,95342.0
2016-10-10 09:30:00,116.95,118.08,116.95,117.69,8715.0,109.5429,110.6013,109.5429,110.236,8715.0
2016-10-10 10:00:00,117.61,117.8,117.36,117.5,41975.0,110.1611,110.3391,109.9269,110.0581,41975.0
2016-10-10 10:30:00,117.55,117.55,117.01,117.01,7498.0,110.1049,110.1049,109.5991,109.5991,7498.0
2016-10-10 11:00:00,117.08,117.55,116.97,117.24,10199.0,109.6647,110.1049,109.5616,109.8145,10199.0
2016-10-10 11:30:00,117.29,117.43,117.21,117.32,6656.0,109.8614,109.9925,109.7864,109.8895,6656.0
2016-10-10 12:00:00,117.31,117.31,117.05,117.22,7800.0,109.8801,109.8801,109.6366,109.7958,7800.0
2016-10-10 12:30:00,117.22,117.31,116.84,116.87,9723.0,109.7958,109.8801,109.4399,109.468,9723.0
2016-10-10 13:00:00,116.92,117.34,116.89,117.34,4400.0,109.5148,109.9082,109.4867,109.9082,4400.0
2016-10-10 13:30:00,117.25,117.52,117.25,117.51,6100.0,109.8239,110.0768,109.8239,110.0674,6100.0
2016-10-10 14:00:00,117.58,117.67,117.43,117.5,5200.0,110.133,110.2173,109.9925,110.0581,5200.0
2016-10-10 14:30:00,117.46,117.59,117.41,117.52,19578.0,110.0206,110.1424,109.9738,110.0768,19578.0
2016-10-10 15:00:00,117.56,117.73,117.48,117.55,15594.0,110.1143,110.2735,110.0393,110.1049,15594.0
2016-10-10 15:30:00,117.57,117.84,117.41,117.68,46733.0,110.1236,110.3765,109.9738,110.2267,46733.0
2016-10-11 09:30:00,117.03,117.93,117.03,117.52,33122.0,109.6178,110.4608,109.6178,110.0768,33122.0
2016-10-11 10:00:00,117.48,117.7,117.25,117.31,21923.0,110.0393,110.2454,109.8239,109.8801,21923.0
2016-10-11 10:30:00,117.36,117.38,116.63,116.82,13127.0,109.9269,109.9457,109.2432,109.4211,13127.0
2016-10-11 11:00:00,116.86,116.88,116.49,116.62,11377.0,109.4586,109.4773,109.112,109.2338,11377.0
2016-10-11 11:30:00,116.46,116.67,116.39,116.57,9773.0,109.0839,109.2806,109.0184,109.187,9773.0
2016-10-11 12:00:00,116.55,116.88,116.49,116.78,9100.0,109.1682,109.4773,109.112,109.3837,9100.0
2016-10-11 12:30:00,116.63,117.03,116.56,116.98,8703.0,109.2432,109.6178,109.1776,109.571,8703.0
2016-10-11 13:00:00,116.97,117.1,116.67,116.78,11710.0,109.5616,109.6834,109.2806,109.3837,11710.0
2016-10-11 13:30:00,116.68,116.74,116.13,116.13,10974.0,109.29,109.3462,108.7748,108.7748,10974.0
2016-10-11 14:00:00,116.14,116.59,116.11,116.48,12261.0,108.7842,109.2057,108.7561,109.1027,12261.0
2016-10-11 14:30:00,116.45,116.83,116.41,116.73,6329.0,109.0746,109.4305,109.0371,109.3368,6329.0
2016-10-11 15:00:00,116.74,116.79,116.47,116.47,10487.0,109.3462,109.393,109.0933,109.0933,10487.0
2016-10-11 15:30:00,116.52,116.58,116.31,116.37,53157.0,109.1401,109.1963,108.9434,108.9996,53157.0
2016-10-12 09:30:00,116.37,117.42,116.2,117.3,17202.0,108.9996,109.9831,108.8404,109.8707,17202.0
2016-10-12 10:00:00,117.28,117.57,117.15,117.15,8274.0,109.852,110.1236,109.7302,109.7302,8274.0
2016-10-12 10:30:00,117.21,117.32,117.06,117.24,8000.0,109.7864,109.8895,109.6459,109.8145,8000.0
2016-10-12 11:00:00,117.3,117.46,116.88,117.05,13960.0,109.8707,110.0206,109.4773,109.6366,13960.0
2016-10-12 11:30:00,117.11,117.4,117.08,117.3,6856.0,109.6928,109.9644,109.6647,109.8707,6856.0
2016-10-12 12:00:00,117.35,117.5,117.25,117.26,12026.0,109.9176,110.0581,109.8239,109.8333,12026.0
2016-10-12 12:30:00,117.26,117.52,117.22,117.37,8356.0,109.8333,110.0768,109.7958,109.9363,8356.0
2016-10-12 13:00:00,117.27,117.5,117.27,117.43,6027.0,109.8426,110.0581,109.8426,109.9925,6027.0
2016-10-12 13:30:00,117.38,117.5,117.28,117.5,5631.0,109.9457,110.0581,109.852,110.0581,5631.0
2016-10-12 14:00:00,117.46,117.7,117.29,117.39,8395.0,110.0206,110.2454,109.8614,109.955,8395.0
2016-10-12 14:30:00,117.34,117.5,117.34,117.5,11333.0,109.9082,110.0581,109.9082,110.0581,11333.0
2016-10-12 15:00:00,117.4,117.52,117.38,117.42,11811.0,109.9644,110.0768,109.9457,109.9831,11811.0
2016-10-12 15:30:00,117.41,117.58,117.2,117.26,56415.0,109.9738,110.133,109.7771,109.8333,56415.0
2016-10-13 09:30:00,117.01,117.31,116.89,116.89,7831.0,109.5991,109.8801,109.4867,109.4867,7831.0
2016-10-13 10:00:00,116.91,117.09,116.88,117.09,7306.0,109.5054,109.674,109.4773,109.674,7306.0
2016-10-13 10:30:00,117.09,117.3,116.88,116.88,6670.0,109.674,109.8707,109.4773,109.4773,6670.0
2016-10-13 11:00:00,116.85,116.99,116.75,116.86,8200.0,109.4492,109.5804,109.3556,109.4586,8200.0
2016-10-13 11:30:00,116.86,116.86,116.57,116.66,5027.0,109.4586,109.4586,109.187,109.2713,5027.0
2016-10-13 12:00:00,116.58,116.68,116.51,116.51,3917.0,109.1963,109.29,109.1308,109.1308,3917.0
2016-10-13 12:30:00,116.53,116.75,116.4,116.52,6890.0,109.1495,109.3556,109.0277,109.1401,6890.0
2016-10-13 13:00:00,116.56,116.68,116.4,116.54,7776.0,109.1776,109.29,109.0277,109.1589,7776.0
2016-10-13 13:30:00,116.58,116.9,116.55,116.85,5200.0,109.1963,109.4961,109.1682,109.4492,5200.0
2016-10-13 14:00:00,116.89,117.31,116.87,117.23,10538.0,109.4867,109.8801,109.468,109.8052,10538.0
2016-10-13 14:30:00,117.21,117.32,116.99,117.2,10895.0,109.7864,109.8895,109.5804,109.7771,10895.0
2016-10-13 15:00:00,117.2,117.35,117.16,117.27,16547.0,109.7771,109.9176,109.7396,109.8426,16547.0
2016-10-13 15:30:00,117.25,117.27,116.97,117.16,28837.0,109.8239,109.8426,109.5616,109.7396,28837.0
2016-10-14 09:30:00,117.31,117.31,116.0,116.74,7655.0,109.8801,109.8801,108.6531,109.3462,7655.0
2016-10-14 10:00:00,116.64,116.74,116.26,116.32,11567.0,109.2525,109.3462,108.8966,108.9528,11567.0
2016-10-14 10:30:00,116.41,116.58,116.35,116.46,11100.0,109.0371,109.1963,108.9809,109.0839,11100.0
2016-10-14 11:00:00,116.46,116.46,115.85,116.1,26601.0,109.0839,109.0839,108.5126,108.7467,26601.0
2016-10-14 11:30:00,116.11,116.3,116.0,116.28,10685.0,108.7561,108.9341,108.6531,108.9153,10685.0
2016-10-14 12:00:00,116.19,116.21,116.04,116.08,12120.0,108.831,108.8498,108.6905,108.728,12120.0
2016-10-14 12:30:00,116.1,116.26,116.04,116.22,11728.0,108.7467,108.8966,108.6905,108.8591,11728.0
2016-10-14 13:00:00,116.22,116.37,116.08,116.28,20098.0,108.8591,108.9996,108.728,108.9153,20098.0
2016-10-14 13:30:00,116.34,116.35,116.1,116.1,12908.0,108.9715,108.9809,108.7467,108.7467,12908.0
2016-10-14 14:00:00,116.12,116.22,115.98,116.12,23072.0,108.7655,108.8591,108.6343,108.7655,23072.0
2016-10-14 14:30:00,116.11,116.19,115.8,115.83,25584.0,108.7561,108.831,108.4657,108.4938,25584.0
2016-10-14 15:00:00,115.88,115.93,115.55,115.55,29929.0,108.5407,108.5875,108.2316,108.2316,29929.0
2016-10-14 15:30:00,115.53,115.67,115.32,115.33,43222.0,108.2128,108.344,108.0161,108.0255,43222.0
2016-10-17 09:30:00,115.7,116.81,115.3,115.52,10488.0,108.3721,109.4118,107.9974,108.2035,10488.0
2016-10-17 10:00:00,115.52,115.55,115.09,115.37,15025.0,108.2035,108.2316,107.8007,108.063,15025.0
2016-10-17 10:30:00,115.37,115.39,114.6,114.93,24411.0,108.063,108.0817,107.3417,107.6508,24411.0
2016-10-17 11:00:00,114.99,115.46,114.99,115.14,7812.0,107.707,108.1473,107.707,107.8475,7812.0
2016-10-17 11:30:00,115.25,115.52,115.25,115.4,4435.0,107.9506,108.2035,107.9506,108.0911,4435.0
2016-10-17 12:00:00,115.36,115.38,115.01,115.01,11215.0,108.0536,108.0723,107.7258,107.7258,11215.0
2016-10-17 12:30:00,115.02,115.27,115.0,115.12,12499.0,107.7351,107.9693,107.7164,107.8288,12499.0
2016-10-17 13:00:00,115.1,115.24,115.03,115.17,10980.0,107.8101,107.9412,107.7445,107.8756,10980.0
2016-10-17 13:30:00,115.13,115.18,114.92,114.93,18896.0,107.8382,107.885,107.6415,107.6508,18896.0
2016-10-17 14:00:00,114.93,114.98,114.77,114.81,35593.0,107.6508,107.6977,107.501,107.5384,35593.0
2016-10-17 14:30:00,114.8,114.89,114.66,114.89,27683.0,107.5291,107.6134,107.3979,107.6134,27683.0
2016-10-17 15:00:00,114.83,114.84,114.64,114.64,24315.0,107.5572,107.5665,107.3792,107.3792,24315.0
2016-10-17 15:30:00,114.64,114.66,114.29,114.36,65941.0,107.3792,107.3979,107.0514,107.117,65941.0
2016-10-18 09:30:00,115.62,115.74,114.1,115.74,20160.0,108.2971,108.4095,106.8734,108.4095,20160.0
2016-10-18 10:00:00,115.61,115.83,115.49,115.73,13649.0,108.2878,108.4938,108.1754,108.4002,13649.0
2016-10-18 10:30:00,115.8,116.2,115.77,116.19,12385.0,108.4657,108.8404,108.4376,108.831,12385.0
2016-10-18 11:00:00,116.19,116.47,116.13,116.19,14699.0,108.831,109.0933,108.7748,108.831,14699.0
2016-10-18 11:30:00,116.25,116.66,116.21,116.58,12353.0,108.8872,109.2713,108.8498,109.1963,12353.0
2016-10-18 12:00:00,116.63,116.78,116.54,116.67,8912.0,109.2432,109.3837,109.1589,109.2806,8912.0
2016-10-18 12:30:00,116.7,116.74,116.3,116.66,13304.0,109.3087,109.3462,108.9341,109.2713,13304.0
2016-10-18 13:00:00,116.57,116.64,116.45,116.53,8692.0,109.187,109.2525,109.0746,109.1495,8692.0
2016-10-18 13:30:00,116.5,116.54,116.23,116.3,7241.0,109.1214,109.1589,108.8685,108.9341,7241.0
2016-10-18 14:00:00,116.3,116.38,116.21,116.33,7614.0,108.9341,109.009,108.8498,108.9622,7614.0
2016-10-18 14:30:00,116.3,116.48,116.2,116.48,13565.0,108.9341,109.1027,108.8404,109.1027,13565.0
2016-10-18 15:00:00,116.49,116.62,116.42,116.46,18937.0,109.112,109.2338,109.0465,109.0839,18937.0
2016-10-18 15:30:00,116.49,116.61,116.36,116.53,44748.0,109.112,109.2244,108.9903,109.1495,44748.0
2016-10-19 09:30:00,116.97,116.97,115.25,115.71,18810.0,109.5616,109.5616,107.9506,108.3814,18810.0
2016-10-19 10:00:00,115.71,115.8,115.48,115.66,9701.0,108.3814,108.4657,108.166,108.3346,9701.0
2016-10-19 10:30:00,115.67,115.81,115.58,115.7,9745.0,108.344,108.4751,108.2597,108.3721,9745.0
2016-10-19 11:00:00,115.77,115.77,115.44,115.69,6102.0,108.4376,108.4376,108.1285,108.3627,6102.0
2016-10-19 11:30:00,115.68,115.84,115.55,115.75,6506.0,108.3533,108.5032,108.2316,108.4189,6506.0
2016-10-19 12:00:00,115.76,115.93,115.66,115.93,3800.0,108.4283,108.5875,108.3346,108.5875,3800.0
2016-10-19 12:30:00,115.96,116.14,115.89,115.94,11538.0,108.6156,108.7842,108.55,108.5969,11538.0
2016-10-19 13:00:00,116.03,116.2,116.02,116.05,4748.0,108.6812,108.8404,108.6718,108.6999,4748.0
2016-10-19 13:30:00,115.99,116.01,115.61,115.69,8265.0,108.6437,108.6624,108.2878,108.3627,8265.0
2016-10-19 14:00:00,115.72,116.0,115.72,116.0,6977.0,108.3908,108.6531,108.3908,108.6531,6977.0
2016-10-19 14:30:00,116.0,116.1,115.95,116.08,6662.0,108.6531,108.7467,108.6062,108.728,6662.0
2016-10-19 15:00:00,116.14,116.37,116.11,116.32,8687.0,108.7842,108.9996,108.7561,108.9528,8687.0
2016-10-19 15:30:00,116.32,116.49,116.26,116.47,34278.0,108.9528,109.112,108.8966,109.0933,34278.0
2016-10-20 09:30:00,116.27,116.27,115.81,116.17,10189.0,108.906,108.906,108.4751,108.8123,10189.0
2016-10-20 10:00:00,115.9,116.15,115.9,116.0,17564.0,108.5594,108.7936,108.5594,108.6531,17564.0
2016-10-20 10:30:00,116.0,116.08,115.92,116.0,16745.0,108.6531,108.728,108.5781,108.6531,16745.0
2016-10-20 11:00:00,116.01,116.01,115.78,115.83,5400.0,108.6624,108.6624,108.447,108.4938,5400.0
2016-10-20 11:30:00,115.92,115.93,115.68,115.82,13000.0,108.5781,108.5875,108.3533,108.4845,13000.0
2016-10-20 12:00:00,115.86,115.89,115.77,115.77,7620.0,108.5219,108.55,108.4376,108.4376,7620.0
2016-10-20 12:30:00,115.84,115.86,115.74,115.74,9012.0,108.5032,108.5219,108.4095,108.4095,9012.0
2016-10-20 13:00:00,115.78,115.84,115.64,115.73,9920.0,108.447,108.5032,108.3159,108.4002,9920.0
2016-10-20 13:30:00,115.74,115.88,115.59,115.59,9347.0,108.4095,108.5407,108.269,108.269,9347.0
2016-10-20 14:00:00,115.65,115.65,115.49,115.56,8342.0,108.3252,108.3252,108.1754,108.2409,8342.0
2016-10-20 14:30:00,115.57,115.57,115.28,115.28,18627.0,108.2503,108.2503,107.9787,107.9787,18627.0
2016-10-20 15:00:00,115.31,115.45,115.26,115.28,10379.0,108.0068,108.1379,107.9599,107.9787,10379.0
2016-10-20 15:30:00,115.29,115.29,115.03,115.1,54022.0,107.988,107.988,107.7445,107.8101,54022.0
2016-10-21 09:30:00,115.04,115.36,114.09,114.44,15236.0,107.7539,108.0536,106.8641,107.1919,15236.0
2016-10-21 10:00:00,114.39,114.46,114.22,114.27,10545.0,107.1451,107.2106,106.9858,107.0327,10545.0
2016-10-21 10:30:00,114.27,114.7,114.26,114.7,10084.0,107.0327,107.4354,107.0233,107.4354,10084.0
2016-10-21 11:00:00,114.7,114.81,114.65,114.65,19840.0,107.4354,107.5384,107.3886,107.3886,19840.0
2016-10-21 11:30:00,114.71,114.9,114.65,114.79,18072.0,107.4448,107.6227,107.3886,107.5197,18072.0
2016-10-21 12:00:00,114.8,114.84,114.57,114.65,8189.0,107.5291,107.5665,107.3136,107.3886,8189.0
2016-10-21 12:30:00,114.63,114.63,114.47,114.55,9086.0,107.3698,107.3698,107.22,107.2949,9086.0
2016-10-21 13:00:00,114.58,114.62,114.47,114.52,7769.0,107.323,107.3605,107.22,107.2668,7769.0
2016-10-21 13:30:00,114.52,114.81,114.46,114.67,16072.0,107.2668,107.5384,107.2106,107.4073,16072.0
2016-10-21 14:00:00,114.66,114.69,114.62,114.65,6210.0,107.3979,107.426,107.3605,107.3886,6210.0
2016-10-21 14:30:00,114.61,114.94,114.6,114.79,15720.0,107.3511,107.6602,107.3417,107.5197,15720.0
2016-10-21 15:00:00,114.79,114.82,114.61,114.61,10756.0,107.5197,107.5478,107.3511,107.3511,10756.0
2016-10-21 15:30:00,114.62,114.7,114.54,114.65,32212.0,107.3605,107.4354,107.2855,107.3886,32212.0
2016-10-24 09:30:00,114.7,115.77,114.7,115.45,13078.0,107.4354,108.4376,107.4354,108.1379,13078.0
2016-10-24 10:00:00,115.54,115.55,115.0,115.48,14594.0,108.2222,108.2316,107.7164,108.166,14594.0
2016-10-24 10:30:00,115.5,115.71,115.48,115.62,5655.0,108.1847,108.3814,108.166,108.2971,5655.0
2016-10-24 11:00:00,115.58,115.75,115.45,115.67,7700.0,108.2597,108.4189,108.1379,108.344,7700.0
2016-10-24 11:30:00,115.63,115.71,115.56,115.71,8288.0,108.3065,108.3814,108.2409,108.3814,8288.0
2016-10-24 12:00:00,115.71,115.71,115.56,115.66,4900.0,108.3814,108.3814,108.2409,108.3346,4900.0
2016-10-24 12:30:00,115.6,115.72,115.58,115.58,5500.0,108.2784,108.3908,108.2597,108.2597,5500.0
2016-10-24 13:00:00,115.6,115.73,115.55,115.73,6798.0,108.2784,108.4002,108.2316,108.4002,6798.0
2016-10-24 13:30:00,115.67,115.67,115.53,115.6,3467.0,108.344,108.344,108.2128,108.2784,3467.0
2016-10-24 14:00:00,115.62,115.69,115.53,115.69,6900.0,108.2971,108.3627,108.2128,108.3627,6900.0
2016-10-24 14:30:00,115.69,115.72,115.49,115.54,4600.0,108.3627,108.3908,108.1754,108.2222,4600.0
2016-10-24 15:00:00,115.6,115.6,115.47,115.59,11671.0,108.2784,108.2784,108.1566,108.269,11671.0
2016-10-24 15:30:00,115.59,115.79,115.53,115.74,28241.0,108.269,108.4564,108.2128,108.4095,28241.0
2016-10-25 09:30:00,116.0,116.0,115.04,115.04,8208.0,108.6531,108.6531,107.7539,107.7539,8208.0
2016-10-25 10:00:00,115.09,115.14,114.77,114.83,6720.0,107.8007,107.8475,107.501,107.5572,6720.0
2016-10-25 10:30:00,114.7,114.98,114.66,114.88,8081.0,107.4354,107.6977,107.3979,107.604,8081.0
2016-10-25 11:00:00,114.87,115.03,114.87,115.03,5155.0,107.5946,107.7445,107.5946,107.7445,5155.0
2016-10-25 11:30:00,115.06,115.09,114.88,115.04,6426.0,107.7726,107.8007,107.604,107.7539,6426.0
2016-10-25 12:00:00,115.03,115.14,114.95,115.1,10060.0,107.7445,107.8475,107.6696,107.8101,10060.0
2016-10-25 12:30:00,115.02,115.29,115.02,115.2,5467.0,107.7351,107.988,107.7351,107.9037,5467.0
2016-10-25 13:00:00,115.24,115.52,115.22,115.48,4846.0,107.9412,108.2035,107.9225,108.166,4846.0
2016-10-25 13:30:00,115.46,115.9,115.46,115.71,6601.0,108.1473,108.5594,108.1473,108.3814,6601.0
2016-10-25 14:00:00,115.69,116.05,115.66,115.91,8814.0,108.3627,108.6999,108.3346,108.5688,8814.0
2016-10-25 14:30:00,115.95,115.96,115.75,115.86,5165.0,108.6062,108.6156,108.4189,108.5219,5165.0
2016-10-25 15:00:00,115.86,116.13,115.85,116.1,10516.0,108.5219,108.7748,108.5126,108.7467,10516.0
2016-10-25 15:30:00,116.11,116.22,115.95,116.1,42140.0,108.7561,108.8591,108.6062,108.7467,42140.0
2016-10-26 09:30:00,116.19,116.49,115.67,115.79,16535.0,108.831,109.112,108.344,108.4564,16535.0
2016-10-26 10:00:00,115.75,115.94,115.52,115.55,3529.0,108.4189,108.5969,108.2035,108.2316,3529.0
2016-10-26 10:30:00,115.5,115.54,115.18,115.53,4700.0,108.1847,108.2222,107.885,108.2128,4700.0
2016-10-26 11:00:00,115.55,115.64,115.28,115.37,3790.0,108.2316,108.3159,107.9787,108.063,3790.0
2016-10-26 11:30:00,115.36,115.57,115.2,115.52,2500.0,108.0536,108.2503,107.9037,108.2035,2500.0
2016-10-26 12:00:00,115.44,115.54,115.42,115.48,7000.0,108.1285,108.2222,108.1098,108.166,7000.0
2016-10-26 12:30:00,115.51,115.85,115.42,115.82,5105.0,108.1941,108.5126,108.1098,108.4845,5105.0
2016-10-26 13:00:00,115.82,115.86,115.63,115.8,7764.0,108.4845,108.5219,108.3065,108.4657,7764.0
2016-10-26 13:30:00,115.79,115.9,115.6,115.66,7527.0,108.4564,108.5594,108.2784,108.3346,7527.0
2016-10-26 14:00:00,115.61,115.65,115.37,115.37,5137.0,108.2878,108.3252,108.063,108.063,5137.0
2016-10-26 14:30:00,115.37,115.58,115.27,115.58,6111.0,108.063,108.2597,107.9693,108.2597,6111.0
2016-10-26 15:00:00,115.62,115.63,115.49,115.51,8175.0,108.2971,108.3065,108.1754,108.1941,8175.0
2016-10-26 15:30:00,115.52,115.68,115.17,115.23,20019.0,108.2035,108.3533,107.8756,107.9318,20019.0
2016-10-27 09:30:00,115.9,115.96,115.14,115.38,19020.0,108.5594,108.6156,107.8475,108.0723,19020.0
2016-10-27 10:00:00,115.36,115.38,114.82,115.0,13514.0,108.0536,108.0723,107.5478,107.7164,13514.0
2016-10-27 10:30:00,114.96,114.96,114.79,114.94,8052.0,107.6789,107.6789,107.5197,107.6602,8052.0
2016-10-27 11:00:00,114.92,115.04,114.77,114.77,10032.0,107.6415,107.7539,107.501,107.501,10032.0
2016-10-27 11:30:00,114.87,114.94,114.57,114.77,17072.0,107.5946,107.6602,107.3136,107.501,17072.0
2016-10-27 12:00:00,114.85,114.96,114.66,114.89,14427.0,107.5759,107.6789,107.3979,107.6134,14427.0
2016-10-27 12:30:00,114.92,114.92,114.6,114.6,7179.0,107.6415,107.6415,107.3417,107.3417,7179.0
2016-10-27 13:00:00,114.61,114.78,114.52,114.52,9810.0,107.3511,107.5103,107.2668,107.2668,9810.0
2016-10-27 13:30:00,114.54,114.84,114.54,114.66,10310.0,107.2855,107.5665,107.2855,107.3979,10310.0
2016-10-27 14:00:00,114.64,114.65,114.47,114.5,11378.0,107.3792,107.3886,107.22,107.2481,11378.0
2016-10-27 14:30:00,114.53,114.62,114.48,114.61,7236.0,107.2762,107.3605,107.2293,107.3511,7236.0
2016-10-27 15:00:00,114.58,114.68,114.33,114.43,18098.0,107.323,107.4167,107.0889,107.1825,18098.0
2016-10-27 15:30:00,114.44,114.51,114.18,114.37,41146.0,107.1919,107.2574,106.9484,107.1263,41146.0
2016-10-28 09:30:00,114.43,115.0,114.22,114.84,11480.0,107.4059,107.9409,107.2088,107.7907,11480.0
2016-10-28 10:00:00,114.8,115.04,114.7,114.88,9741.0,107.7532,107.9785,107.6593,107.8283,9741.0
2016-10-28 10:30:00,114.88,115.19,114.86,114.98,8942.0,107.8283,108.1192,107.8095,107.9221,8942.0
2016-10-28 11:00:00,115.0,115.06,114.88,114.96,7465.0,107.9409,107.9972,107.8283,107.9034,7465.0
2016-10-28 11:30:00,114.97,115.07,114.92,114.98,8389.0,107.9128,108.0066,107.8658,107.9221,8389.0
2016-10-28 12:00:00,114.98,115.17,114.91,115.17,3025.0,107.9221,108.1005,107.8564,108.1005,3025.0
2016-10-28 12:30:00,115.17,115.38,115.17,115.23,4036.0,108.1005,108.2976,108.1005,108.1568,4036.0
2016-10-28 13:00:00,115.32,115.32,114.62,114.73,4150.0,108.2413,108.2413,107.5842,107.6875,4150.0
2016-10-28 13:30:00,114.59,114.83,114.46,114.64,2103.0,107.5561,107.7813,107.4341,107.603,2103.0
2016-10-28 14:00:00,114.72,115.0,114.72,115.0,3950.0,107.6781,107.9409,107.6781,107.9409,3950.0
2016-10-28 14:30:00,114.92,115.24,114.77,115.21,10331.0,107.8658,108.1662,107.725,108.138,10331.0
2016-10-28 15:00:00,115.18,115.21,114.87,115.05,11478.0,108.1099,108.138,107.8189,107.9878,11478.0
2016-10-28 15:30:00,115.02,115.28,114.98,115.14,33869.0,107.9597,108.2037,107.9221,108.0723,33869.0
2016-10-31 09:30:00,114.0,114.91,111.04,111.59,128814.0,107.0023,107.8564,104.224,104.7402,128814.0
2016-10-31 10:00:00,111.56,111.82,111.5,111.57,79176.0,104.7121,104.9561,104.6558,104.7215,79176.0
2016-10-31 10:30:00,111.57,111.79,111.51,111.51,17405.0,104.7215,104.928,104.6651,104.6651,17405.0
2016-10-31 11:00:00,111.51,112.28,111.49,112.28,48125.0,104.6651,105.3879,104.6464,105.3879,48125.0
2016-10-31 11:30:00,112.3,112.4,112.0,112.05,28442.0,105.4066,105.5005,105.1251,105.172,28442.0
2016-10-31 12:00:00,112.05,112.06,112.0,112.01,42127.0,105.172,105.1814,105.1251,105.1344,42127.0
2016-10-31 12:30:00,112.01,112.17,112.0,112.03,16395.0,105.1344,105.2846,105.1251,105.1532,16395.0
2016-10-31 13:00:00,112.03,112.14,112.0,112.12,15466.0,105.1532,105.2565,105.1251,105.2377,15466.0
2016-10-31 13:30:00,112.15,112.35,112.09,112.23,18944.0,105.2659,105.4536,105.2095,105.3409,18944.0
2016-10-31 14:00:00,112.27,112.52,112.25,112.51,11477.0,105.3785,105.6131,105.3597,105.6038,11477.0
2016-10-31 14:30:00,112.51,112.62,112.3,112.36,16829.0,105.6038,105.707,105.4066,105.463,16829.0
2016-10-31 15:00:00,112.29,113.56,112.29,113.5,171150.0,105.3973,106.5893,105.3973,106.533,171150.0
2016-10-31 15:30:00,113.48,113.76,112.95,112.99,95903.0,106.5142,106.777,106.0167,106.0543,95903.0
2016-11-01 09:30:00,113.66,113.66,111.19,112.35,67944.0,106.6832,106.6832,104.3648,105.4536,67944.0
2016-11-01 10:00:00,112.32,112.42,111.92,112.04,19160.0,105.4254,105.5193,105.05,105.1626,19160.0
2016-11-01 10:30:00,112.07,112.23,111.87,112.12,8540.0,105.1908,105.3409,105.003,105.2377,8540.0
2016-11-01 11:00:00,112.12,112.3,112.02,112.2,19065.0,105.2377,105.4066,105.1438,105.3128,19065.0
2016-11-01 11:30:00,112.16,112.29,112.11,112.2,15365.0,105.2752,105.3973,105.2283,105.3128,15365.0
2016-11-01 12:00:00,112.23,112.31,112.2,112.27,19168.0,105.3409,105.416,105.3128,105.3785,19168.0
2016-11-01 12:30:00,112.25,112.39,112.2,112.22,9531.0,105.3597,105.4911,105.3128,105.3316,9531.0
2016-11-01 13:00:00,112.23,112.35,112.2,112.35,14313.0,105.3409,105.4536,105.3128,105.4536,14313.0
2016-11-01 13:30:00,112.35,112.64,112.31,112.49,20515.0,105.4536,105.7258,105.416,105.585,20515.0
2016-11-01 14:00:00,112.57,112.74,112.4,112.46,10856.0,105.6601,105.8196,105.5005,105.5568,10856.0
2016-11-01 14:30:00,112.42,112.54,112.31,112.36,10231.0,105.5193,105.6319,105.416,105.463,10231.0
2016-11-01 15:00:00,112.33,112.44,112.2,112.32,18537.0,105.4348,105.5381,105.3128,105.4254,18537.0
2016-11-01 15:30:00,112.32,112.37,112.23,112.33,90428.0,105.4254,105.4724,105.3409,105.4348,90428.0
2016-11-02 09:30:00,112.51,112.64,112.09,112.44,23723.0,105.6038,105.7258,105.2095,105.5381,23723.0
2016-11-02 10:00:00,112.4,112.5,112.19,112.26,15540.0,105.5005,105.5944,105.3034,105.3691,15540.0
2016-11-02 10:30:00,112.35,112.9,112.1,112.9,24996.0,105.4536,105.9698,105.2189,105.9698,24996.0
2016-11-02 11:00:00,112.74,113.65,112.74,113.34,15139.0,105.8196,106.6738,105.8196,106.3828,15139.0
2016-11-02 11:30:00,113.34,113.4,112.58,112.58,5900.0,106.3828,106.4391,105.6695,105.6695,5900.0
2016-11-02 12:00:00,112.7,113.13,112.64,113.02,16564.0,105.7821,106.1857,105.7258,106.0825,16564.0
2016-11-02 12:30:00,113.15,113.27,113.02,113.09,6700.0,106.2045,106.3171,106.0825,106.1482,6700.0
2016-11-02 13:00:00,113.09,113.14,112.97,113.14,8528.0,106.1482,106.1951,106.0355,106.1951,8528.0
2016-11-02 13:30:00,113.16,113.35,113.16,113.27,8116.0,106.2139,106.3922,106.2139,106.3171,8116.0
2016-11-02 14:00:00,113.31,113.57,113.01,113.49,14014.0,106.3547,106.5987,106.0731,106.5236,14014.0
2016-11-02 14:30:00,113.48,113.48,113.19,113.35,17046.0,106.5142,106.5142,106.242,106.3922,17046.0
2016-11-02 15:00:00,113.34,113.37,113.2,113.36,24055.0,106.3828,106.411,106.2514,106.4016,24055.0
2016-11-02 15:30:00,113.4,113.4,113.19,113.26,88920.0,106.4391,106.4391,106.242,106.3077,88920.0
2016-11-03 09:30:00,113.34,113.77,112.47,112.49,18522.0,106.3828,106.7864,105.5662,105.585,18522.0
2016-11-03 10:00:00,112.41,112.43,111.67,111.75,31770.0,105.5099,105.5287,104.8153,104.8904,31770.0
2016-11-03 10:30:00,111.75,111.77,110.9,111.0,35041.0,104.8904,104.9092,104.0926,104.1864,35041.0
2016-11-03 11:00:00,111.0,111.44,110.63,111.19,28769.0,104.1864,104.5994,103.8392,104.3648,28769.0
2016-11-03 11:30:00,111.22,111.34,110.83,111.12,33297.0,104.3929,104.5056,104.0269,104.2991,33297.0
2016-11-03 12:00:00,111.12,111.44,111.07,111.38,36507.0,104.2991,104.5994,104.2521,104.5431,36507.0
2016-11-03 12:30:00,111.35,111.62,111.26,111.38,43421.0,104.515,104.7684,104.4305,104.5431,43421.0
2016-11-03 13:00:00,111.32,111.61,111.31,111.5,20188.0,104.4868,104.759,104.4774,104.6558,20188.0
2016-11-03 13:30:00,111.49,111.62,111.42,111.59,18152.0,104.6464,104.7684,104.5807,104.7402,18152.0
2016-11-03 14:00:00,111.54,111.7,111.42,111.47,21860.0,104.6933,104.8435,104.5807,104.6276,21860.0
2016-11-03 14:30:00,111.52,111.61,111.4,111.5,47811.0,104.6745,104.759,104.5619,104.6558,47811.0
2016-11-03 15:00:00,111.5,111.52,111.25,111.25,69551.0,104.6558,104.6745,104.4211,104.4211,69551.0
2016-11-03 15:30:00,111.26,111.37,111.1,111.26,111193.0,104.4305,104.5337,104.2803,104.4305,111193.0
2016-11-04 09:30:00,110.92,111.5,110.45,110.87,20796.0,104.1114,104.6558,103.6702,104.0644,20796.0
2016-11-04 10:00:00,111.12,111.5,111.12,111.5,21960.0,104.2991,104.6558,104.2991,104.6558,21960.0
2016-11-04 10:30:00,111.5,111.57,111.42,111.57,27173.0,104.6558,104.7215,104.5807,104.7215,27173.0
2016-11-04 11:00:00,111.55,111.57,111.43,111.5,6400.0,104.7027,104.7215,104.5901,104.6558,6400.0
2016-11-04 11:30:00,111.49,111.57,111.45,111.56,9004.0,104.6464,104.7215,104.6088,104.7121,9004.0
2016-11-04 12:00:00,111.55,112.29,111.51,112.18,18978.0,104.7027,105.3973,104.6651,105.294,18978.0
2016-11-04 12:30:00,112.18,112.58,112.15,112.54,11200.0,105.294,105.6695,105.2659,105.6319,11200.0
2016-11-04 13:00:00,112.5,112.5,112.4,112.49,9875.0,105.5944,105.5944,105.5005,105.585,9875.0
2016-11-04 13:30:00,112.49,112.57,112.38,112.52,11713.0,105.585,105.6601,105.4817,105.6131,11713.0
2016-11-04 14:00:00,112.48,112.6,112.48,112.52,8170.0,105.5756,105.6882,105.5756,105.6131,8170.0
2016-11-04 14:30:00,112.53,112.53,112.21,112.35,19606.0,105.6225,105.6225,105.3222,105.4536,19606.0
2016-11-04 15:00:00,112.36,112.38,112.18,112.2,37501.0,105.463,105.4817,105.294,105.3128,37501.0
2016-11-04 15:30:00,112.21,112.25,112.03,112.12,58129.0,105.3222,105.3597,105.1532,105.2377,58129.0
2016-11-07 09:30:00,112.77,112.95,112.02,112.84,9738.0,105.8478,106.0167,105.1438,105.9135,9738.0
2016-11-07 10:00:00,112.87,113.85,112.84,113.85,49989.0,105.9417,106.8615,105.9135,106.8615,49989.0
2016-11-07 10:30:00,113.84,114.46,113.8,114.36,80837.0,106.8521,107.4341,106.8146,107.3402,80837.0
2016-11-07 11:00:00,114.36,114.8,114.29,114.72,23195.0,107.3402,107.7532,107.2745,107.6781,23195.0
2016-11-07 11:30:00,114.69,115.0,114.68,114.72,14400.0,107.6499,107.9409,107.6406,107.6781,14400.0
2016-11-07 12:00:00,114.77,114.85,114.73,114.75,17000.0,107.725,107.8001,107.6875,107.7063,17000.0
2016-11-07 12:30:00,114.8,115.01,114.8,114.99,11381.0,107.7532,107.9503,107.7532,107.9315,11381.0
2016-11-07 13:00:00,114.98,114.99,114.87,114.94,19827.0,107.9221,107.9315,107.8189,107.8846,19827.0
2016-11-07 13:30:00,114.95,115.06,114.9,114.93,26219.0,107.894,107.9972,107.8471,107.8752,26219.0
2016-11-07 14:00:00,114.9,115.01,114.81,114.84,14618.0,107.8471,107.9503,107.7626,107.7907,14618.0
2016-11-07 14:30:00,114.85,114.88,114.74,114.79,19250.0,107.8001,107.8283,107.6969,107.7438,19250.0
2016-11-07 15:00:00,114.77,114.81,114.54,114.64,16810.0,107.725,107.7626,107.5091,107.603,16810.0
2016-11-07 15:30:00,114.63,114.87,114.56,114.85,46971.0,107.5936,107.8189,107.5279,107.8001,46971.0
2016-11-08 09:30:00,114.61,114.61,113.56,114.0,34527.0,107.5749,107.5749,106.5893,107.0023,34527.0
2016-11-08 10:00:00,114.02,114.18,113.94,114.02,25068.0,107.0211,107.1712,106.946,107.0211,25068.0
2016-11-08 10:30:00,114.03,114.17,113.96,113.98,20830.0,107.0305,107.1619,106.9648,106.9835,20830.0
2016-11-08 11:00:00,113.98,114.21,113.98,114.18,13675.0,106.9835,107.1994,106.9835,107.1712,13675.0
2016-11-08 11:30:00,114.2,115.21,114.0,115.19,72420.0,107.19,108.138,107.0023,108.1192,72420.0
2016-11-08 12:00:00,115.24,115.52,115.2,115.51,4600.0,108.1662,108.429,108.1286,108.4196,4600.0
2016-11-08 12:30:00,115.49,115.99,115.44,115.99,14284.0,108.4008,108.8701,108.3539,108.8701,14284.0
2016-11-08 13:00:00,115.98,116.03,115.35,115.35,22593.0,108.8608,108.9077,108.2694,108.2694,22593.0
2016-11-08 13:30:00,115.4,115.62,115.4,115.54,9983.0,108.3164,108.5229,108.3164,108.4478,9983.0
2016-11-08 14:00:00,115.55,115.56,115.07,115.18,9800.0,108.4572,108.4665,108.0066,108.1099,9800.0
2016-11-08 14:30:00,115.2,115.68,115.14,115.68,11400.0,108.1286,108.5792,108.0723,108.5792,11400.0
2016-11-08 15:00:00,115.67,116.2,115.66,115.98,14640.0,108.5698,109.0673,108.5604,108.8608,14640.0
2016-11-08 15:30:00,116.03,116.25,115.96,116.2,92705.0,108.9077,109.1142,108.842,109.0673,92705.0
2016-11-09 09:30:00,113.83,114.89,112.4,113.2,114886.0,106.8427,107.8377,105.5005,106.2514,114886.0
2016-11-09 10:00:00,113.24,114.25,112.86,113.85,25106.0,106.2889,107.2369,105.9323,106.8615,25106.0
2016-11-09 10:30:00,113.87,114.86,113.44,113.82,71803.0,106.8803,107.8095,106.4767,106.8333,71803.0
2016-11-09 11:00:00,113.85,114.26,113.59,114.17,28250.0,106.8615,107.2463,106.6175,107.1619,28250.0
2016-11-09 11:30:00,114.24,114.28,114.1,114.2,52402.0,107.2276,107.2651,107.0962,107.19,52402.0
2016-11-09 12:00:00,114.23,114.26,114.05,114.2,32630.0,107.2182,107.2463,107.0492,107.19,32630.0
2016-11-09 12:30:00,114.24,114.81,114.15,114.79,11500.0,107.2276,107.7626,107.1431,107.7438,11500.0
2016-11-09 13:00:00,114.82,115.04,114.62,114.85,19234.0,107.772,107.9785,107.5842,107.8001,19234.0
2016-11-09 13:30:00,114.92,115.16,114.75,115.13,16287.0,107.8658,108.0911,107.7063,108.0629,16287.0
2016-11-09 14:00:00,115.13,115.69,115.02,115.67,19639.0,108.0629,108.5886,107.9597,108.5698,19639.0
2016-11-09 14:30:00,115.7,116.04,115.62,115.96,13169.0,108.5979,108.9171,108.5229,108.842,13169.0
2016-11-09 15:00:00,115.95,116.4,115.91,116.24,42880.0,108.8326,109.255,108.7951,109.1048,42880.0
2016-11-09 15:30:00,116.22,116.66,116.21,116.6,59145.0,109.086,109.499,109.0766,109.4427,59145.0
2016-11-10 09:30:00,117.0,117.49,116.39,116.93,24999.0,109.8181,110.2781,109.2456,109.7524,24999.0
2016-11-10 10:00:00,116.71,117.17,116.04,116.04,45393.0,109.5459,109.9777,108.9171,108.9171,45393.0
2016-11-10 10:30:00,116.05,116.8,115.94,116.22,34754.0,108.9265,109.6304,108.8232,109.086,34754.0
2016-11-10 11:00:00,116.26,116.37,115.76,115.95,14395.0,109.1236,109.2268,108.6543,108.8326,14395.0
2016-11-10 11:30:00,115.98,116.16,115.79,115.93,17414.0,108.8608,109.0297,108.6824,108.8138,17414.0
2016-11-10 12:00:00,115.85,115.96,115.52,115.68,27651.0,108.7387,108.842,108.429,108.5792,27651.0
2016-11-10 12:30:00,115.69,115.95,115.55,115.9,17960.0,108.5886,108.8326,108.4572,108.7857,17960.0
2016-11-10 13:00:00,115.93,116.0,115.64,115.71,18795.0,108.8138,108.8795,108.5416,108.6073,18795.0
2016-11-10 13:30:00,115.77,116.31,115.72,116.18,22020.0,108.6636,109.1705,108.6167,109.0485,22020.0
2016-11-10 14:00:00,116.17,116.46,115.9,115.97,33639.0,109.0391,109.3113,108.7857,108.8514,33639.0
2016-11-10 14:30:00,115.99,116.05,115.83,115.92,20678.0,108.8701,108.9265,108.72,108.8044,20678.0
2016-11-10 15:00:00,115.94,116.08,115.63,115.83,41570.0,108.8232,108.9546,108.5322,108.72,41570.0
2016-11-10 15:30:00,115.9,115.9,114.86,115.05,120363.0,108.7857,108.7857,107.8095,107.9878,120363.0
2016-11-11 09:30:00,115.0,115.23,113.53,115.12,27912.0,107.9409,108.1568,106.5611,108.0535,27912.0
2016-11-11 10:00:00,115.35,115.36,114.85,115.22,16650.0,108.2694,108.2788,107.8001,108.1474,16650.0
2016-11-11 10:30:00,115.2,115.46,115.04,115.12,7346.0,108.1286,108.3727,107.9785,108.0535,7346.0
2016-11-11 11:00:00,115.16,115.34,115.04,115.27,7606.0,108.0911,108.26,107.9785,108.1943,7606.0
2016-11-11 11:30:00,115.34,115.73,115.25,115.62,8184.0,108.26,108.6261,108.1756,108.5229,8184.0
2016-11-11 12:00:00,115.71,115.94,115.65,115.81,10191.0,108.6073,108.8232,108.551,108.7012,10191.0
2016-11-11 12:30:00,115.81,116.14,115.75,115.88,17404.0,108.7012,109.0109,108.6449,108.7669,17404.0
2016-11-11 13:00:00,115.92,116.3,115.92,116.17,12287.0,108.8044,109.1611,108.8044,109.0391,12287.0
2016-11-11 13:30:00,116.17,116.29,115.88,115.94,20938.0,109.0391,109.1517,108.7669,108.8232,20938.0
2016-11-11 14:00:00,115.89,116.24,115.71,116.13,8700.0,108.7763,109.1048,108.6073,109.0015,8700.0
2016-11-11 14:30:00,116.15,116.47,116.15,116.31,12641.0,109.0203,109.3207,109.0203,109.1705,12641.0
2016-11-11 15:00:00,116.32,116.45,116.31,116.43,14480.0,109.1799,109.3019,109.1705,109.2831,14480.0
2016-11-11 15:30:00,116.45,117.34,116.42,116.72,97633.0,109.3019,110.1373,109.2737,109.5553,97633.0
2016-11-14 09:30:00,116.45,117.89,115.0,117.56,30399.0,109.3019,110.6535,107.9409,110.3438,30399.0
2016-11-14 10:00:00,117.71,120.24,117.71,120.06,72366.0,110.4846,112.8593,110.4846,112.6903,72366.0
2016-11-14 10:30:00,120.0,120.26,119.59,119.59,55803.0,112.634,112.878,112.2492,112.2492,55803.0
2016-11-14 11:00:00,119.65,119.78,118.78,118.84,115783.0,112.3055,112.4275,111.4889,111.5452,115783.0
2016-11-14 11:30:00,118.85,119.2,118.78,118.8,44097.0,111.5546,111.8831,111.4889,111.5077,44097.0
2016-11-14 12:00:00,118.83,118.95,118.73,118.8,28426.0,111.5358,111.6484,111.442,111.5077,28426.0
2016-11-14 12:30:00,118.81,119.55,118.81,119.06,44597.0,111.517,112.2116,111.517,111.7517,44597.0
2016-11-14 13:00:00,119.06,119.26,119.0,119.26,17989.0,111.7517,111.9394,111.6954,111.9394,17989.0
2016-11-14 13:30:00,119.23,119.53,119.09,119.5,29358.0,111.9113,112.1928,111.7799,112.1647,29358.0
2016-11-14 14:00:00,119.49,119.59,119.11,119.22,53459.0,112.1553,112.2492,111.7986,111.9019,53459.0
2016-11-14 14:30:00,119.19,119.2,118.91,119.06,22717.0,111.8737,111.8831,111.6109,111.7517,22717.0
2016-11-14 15:00:00,119.05,119.51,119.05,119.34,21978.0,111.7423,112.1741,111.7423,112.0145,21978.0
2016-11-14 15:30:00,119.38,120.19,119.38,120.1,85064.0,112.0521,112.8123,112.0521,112.7279,85064.0
2016-11-15 09:30:00,120.5,120.67,119.58,119.97,21734.0,113.1033,113.2629,112.2398,112.6058,21734.0
2016-11-15 10:00:00,120.02,121.28,120.02,121.15,57952.0,112.6528,113.8354,112.6528,113.7134,57952.0
2016-11-15 10:30:00,121.2,121.25,120.41,120.41,29119.0,113.7603,113.8073,113.0188,113.0188,29119.0
2016-11-15 11:00:00,120.42,120.5,119.98,120.27,21761.0,113.0282,113.1033,112.6152,112.8874,21761.0
2016-11-15 11:30:00,120.24,120.34,120.05,120.12,9166.0,112.8593,112.9531,112.6809,112.7466,9166.0
2016-11-15 12:00:00,120.14,120.41,120.03,120.27,17793.0,112.7654,113.0188,112.6622,112.8874,17793.0
2016-11-15 12:30:00,120.31,120.98,120.3,120.45,57996.0,112.925,113.5538,112.9156,113.0564,57996.0
2016-11-15 13:00:00,120.45,121.06,120.28,121.06,33155.0,113.0564,113.6289,112.8968,113.6289,33155.0
2016-11-15 13:30:00,121.08,121.35,121.08,121.3,14483.0,113.6477,113.9011,113.6477,113.8542,14483.0
2016-11-15 14:00:00,121.28,121.46,120.8,121.03,58063.0,113.8354,114.0044,113.3849,113.6008,58063.0
2016-11-15 14:30:00,121.03,121.62,121.03,121.6,29168.0,113.6008,114.1546,113.6008,114.1358,29168.0
2016-11-15 15:00:00,121.63,121.98,121.6,121.73,45029.0,114.1639,114.4925,114.1358,114.2578,45029.0
2016-11-15 15:30:00,121.73,121.79,121.36,121.68,61945.0,114.2578,114.3141,113.9105,114.2109,61945.0
2016-11-16 09:30:00,122.05,122.4,121.56,121.72,13531.0,114.5582,114.8867,114.0982,114.2484,13531.0
2016-11-16 10:00:00,121.71,121.71,120.65,121.05,12013.0,114.239,114.239,113.2441,113.6195,12013.0
2016-11-16 10:30:00,121.1,121.47,120.88,120.89,7758.0,113.6665,114.0138,113.46,113.4694,7758.0
2016-11-16 11:00:00,121.05,121.2,120.75,121.16,7787.0,113.6195,113.7603,113.338,113.7228,7787.0
2016-11-16 11:30:00,121.03,121.17,120.86,121.05,13803.0,113.6008,113.7322,113.4412,113.6195,13803.0
2016-11-16 12:00:00,121.15,121.4,121.15,121.35,10456.0,113.7134,113.9481,113.7134,113.9011,10456.0
2016-11-16 12:30:00,121.35,121.4,121.16,121.18,8902.0,113.9011,113.9481,113.7228,113.7416,8902.0
2016-11-16 13:00:00,121.18,121.35,121.06,121.08,23128.0,113.7416,113.9011,113.6289,113.6477,23128.0
2016-11-16 13:30:00,121.09,121.24,121.02,121.14,12816.0,113.6571,113.7979,113.5914,113.704,12816.0
2016-11-16 14:00:00,121.16,121.7,120.97,121.5,27582.0,113.7228,114.2296,113.5445,114.0419,27582.0
2016-11-16 14:30:00,121.54,121.81,121.28,121.35,16005.0,114.0795,114.3329,113.8354,113.9011,16005.0
2016-11-16 15:00:00,121.23,121.85,121.23,121.8,11931.0,113.7885,114.3704,113.7885,114.3235,11931.0
2016-11-16 15:30:00,121.81,122.15,121.81,122.03,48617.0,114.3329,114.652,114.3329,114.5394,48617.0
2016-11-17 09:30:00,121.97,122.06,121.06,122.06,13589.0,114.4831,114.5675,113.6289,114.5675,13589.0
2016-11-17 10:00:00,122.05,122.27,121.93,121.94,17002.0,114.5582,114.7647,114.4455,114.4549,17002.0
2016-11-17 10:30:00,121.94,122.25,121.89,122.09,12164.0,114.4549,114.7459,114.408,114.5957,12164.0
2016-11-17 11:00:00,122.09,122.4,122.06,122.25,18157.0,114.5957,114.8867,114.5675,114.7459,18157.0
2016-11-17 11:30:00,122.26,122.59,122.17,122.55,51143.0,114.7553,115.065,114.6708,115.0275,51143.0
2016-11-17 12:00:00,122.54,122.91,122.51,122.85,8825.0,115.0181,115.3654,114.9899,115.3091,8825.0
2016-11-17 12:30:00,122.92,123.92,122.92,123.55,14479.0,115.3748,116.3134,115.3748,115.9661,14479.0
2016-11-17 13:00:00,123.6,123.64,122.95,122.96,13034.0,116.013,116.0506,115.4029,115.4123,13034.0
2016-11-17 13:30:00,123.03,123.07,122.39,122.48,31342.0,115.478,115.5155,114.8773,114.9618,31342.0
2016-11-17 14:00:00,122.53,122.69,122.44,122.54,11675.0,115.0087,115.1589,114.9242,115.0181,11675.0
2016-11-17 14:30:00,122.55,122.81,122.46,122.59,21133.0,115.0275,115.2715,114.943,115.065,21133.0
2016-11-17 15:00:00,122.57,122.89,122.55,122.69,14320.0,115.0462,115.3466,115.0275,115.1589,14320.0
2016-11-17 15:30:00,122.73,122.73,122.47,122.57,90602.0,115.1964,115.1964,114.9524,115.0462,90602.0
2016-11-18 09:30:00,122.51,123.12,121.92,122.25,20229.0,114.9899,115.5625,114.4361,114.7459,20229.0
2016-11-18 10:00:00,122.5,124.7,122.38,124.44,58813.0,114.9805,117.0455,114.8679,116.8015,58813.0
2016-11-18 10:30:00,124.43,124.81,124.22,124.67,48363.0,116.7921,117.1487,116.595,117.0173,48363.0
2016-11-18 11:00:00,124.63,124.63,123.83,123.83,26507.0,116.9798,116.9798,116.2289,116.2289,26507.0
2016-11-18 11:30:00,123.84,123.87,123.64,123.64,19250.0,116.2383,116.2664,116.0506,116.0506,19250.0
2016-11-18 12:00:00,123.66,123.81,123.56,123.7,22836.0,116.0693,116.2101,115.9755,116.1069,22836.0
2016-11-18 12:30:00,123.55,123.65,122.83,122.96,41570.0,115.9661,116.0599,115.2903,115.4123,41570.0
2016-11-18 13:00:00,122.9,123.07,122.8,122.94,25631.0,115.356,115.5155,115.2621,115.3935,25631.0
2016-11-18 13:30:00,123.0,123.09,122.92,122.99,22315.0,115.4498,115.5343,115.3748,115.4405,22315.0
2016-11-18 14:00:00,122.95,123.04,122.85,122.94,43751.0,115.4029,115.4874,115.3091,115.3935,43751.0
2016-11-18 14:30:00,122.94,123.8,122.92,123.0,58323.0,115.3935,116.2007,115.3748,115.4498,58323.0
2016-11-18 15:00:00,123.0,123.06,122.93,122.97,34537.0,115.4498,115.5062,115.3841,115.4217,34537.0
2016-11-18 15:30:00,122.97,122.99,122.78,122.81,63209.0,115.4217,115.4405,115.2433,115.2715,63209.0
2016-11-21 09:30:00,122.5,123.0,121.89,122.36,49800.0,114.9805,115.4498,114.408,114.8491,49800.0
2016-11-21 10:00:00,122.53,122.73,122.33,122.4,43998.0,115.0087,115.1964,114.821,114.8867,43998.0
2016-11-21 10:30:00,122.34,122.42,122.02,122.33,48786.0,114.8304,114.9054,114.53,114.821,48786.0
2016-11-21 11:00:00,122.38,122.53,121.91,122.03,30371.0,114.8679,115.0087,114.4268,114.5394,30371.0
2016-11-21 11:30:00,122.05,122.05,121.5,121.84,13647.0,114.5582,114.5582,114.0419,114.3611,13647.0
2016-11-21 12:00:00,121.73,122.17,121.73,122.13,22135.0,114.2578,114.6708,114.2578,114.6332,22135.0
2016-11-21 12:30:00,122.11,122.45,121.97,122.39,51778.0,114.6145,114.9336,114.4831,114.8773,51778.0
2016-11-21 13:00:00,122.36,122.39,122.11,122.29,30072.0,114.8491,114.8773,114.6145,114.7834,30072.0
2016-11-21 13:30:00,122.2,122.25,121.88,121.92,15098.0,114.699,114.7459,114.3986,114.4361,15098.0
2016-11-21 14:00:00,121.92,121.96,121.51,121.57,36293.0,114.4361,114.4737,114.0513,114.1076,36293.0
2016-11-21 14:30:00,121.6,121.66,121.18,121.18,29283.0,114.1358,114.1921,113.7416,113.7416,29283.0
2016-11-21 15:00:00,121.16,121.18,120.71,121.03,58689.0,113.7228,113.7416,113.3004,113.6008,58689.0
2016-11-21 15:30:00,121.06,121.35,120.88,121.34,83467.0,113.6289,113.9011,113.46,113.8917,83467.0
2016-11-22 09:30:00,121.9,121.97,120.46,121.4,31723.0,114.4174,114.4831,113.0658,113.9481,31723.0
2016-11-22 10:00:00,121.53,122.07,120.96,121.99,76603.0,114.0701,114.5769,113.5351,114.5018,76603.0
2016-11-22 10:30:00,122.01,122.01,121.2,121.53,91145.0,114.5206,114.5206,113.7603,114.0701,91145.0
2016-11-22 11:00:00,121.64,121.86,121.55,121.67,21275.0,114.1733,114.3798,114.0889,114.2015,21275.0
2016-11-22 11:30:00,121.67,121.67,121.18,121.19,15918.0,114.2015,114.2015,113.7416,113.7509,15918.0
2016-11-22 12:00:00,121.2,121.22,120.94,120.94,14037.0,113.7603,113.7791,113.5163,113.5163,14037.0
2016-11-22 12:30:00,120.93,121.24,120.87,121.11,7895.0,113.5069,113.7979,113.4506,113.6759,7895.0
2016-11-22 13:00:00,121.15,121.2,120.88,120.88,15769.0,113.7134,113.7603,113.46,113.46,15769.0
2016-11-22 13:30:00,120.93,120.99,120.76,120.77,11676.0,113.5069,113.5632,113.3473,113.3567,11676.0
2016-11-22 14:00:00,120.79,120.79,120.3,120.3,17888.0,113.3755,113.3755,112.9156,112.9156,17888.0
2016-11-22 14:30:00,120.37,120.59,120.26,120.38,14712.0,112.9813,113.1878,112.878,112.9907,14712.0
2016-11-22 15:00:00,120.42,120.59,120.17,120.45,46565.0,113.0282,113.1878,112.7936,113.0564,46565.0
2016-11-22 15:30:00,120.49,120.7,120.4,120.49,72463.0,113.0939,113.291,113.0094,113.0939,72463.0
2016-11-23 09:30:00,120.81,121.35,120.81,121.17,16980.0,113.3943,113.9011,113.3943,113.7322,16980.0
2016-11-23 10:00:00,121.13,121.43,120.91,121.11,46034.0,113.6946,113.9762,113.4881,113.6759,46034.0
2016-11-23 10:30:00,121.23,122.0,121.16,121.99,55896.0,113.7885,114.5112,113.7228,114.5018,55896.0
2016-11-23 11:00:00,122.05,122.13,121.59,121.63,17324.0,114.5582,114.6332,114.1264,114.1639,17324.0
2016-11-23 11:30:00,121.57,121.68,121.06,121.5,35409.0,114.1076,114.2109,113.6289,114.0419,35409.0
2016-11-23 12:00:00,121.71,121.85,121.32,121.71,10247.0,114.239,114.3704,113.873,114.239,10247.0
2016-11-23 12:30:00,121.69,121.89,121.53,121.82,18623.0,114.2203,114.408,114.0701,114.3423,18623.0
2016-11-23 13:00:00,121.83,121.95,121.74,121.76,18050.0,114.3517,114.4643,114.2672,114.286,18050.0
2016-11-23 13:30:00,121.81,122.08,121.79,122.06,39229.0,114.3329,114.5863,114.3141,114.5675,39229.0
2016-11-23 14:00:00,122.05,122.38,122.02,122.34,24200.0,114.5582,114.8679,114.53,114.8304,24200.0
2016-11-23 14:30:00,122.37,122.44,122.19,122.24,20885.0,114.8585,114.9242,114.6896,114.7365,20885.0
2016-11-23 15:00:00,122.22,122.52,122.22,122.52,21343.0,114.7177,114.9993,114.7177,114.9993,21343.0
2016-11-23 15:30:00,122.59,123.01,122.59,122.99,50356.0,115.065,115.4592,115.065,115.4405,50356.0
2016-11-25 09:30:00,124.0,124.17,122.76,123.0,23212.0,116.3885,116.548,115.2246,115.4498,23212.0
2016-11-25 10:00:00,123.11,123.18,122.22,122.26,14000.0,115.5531,115.6188,114.7177,114.7553,14000.0
2016-11-25 10:30:00,122.24,122.55,122.0,122.3,17272.0,114.7365,115.0275,114.5112,114.7928,17272.0
2016-11-25 11:00:00,122.22,122.48,122.1,122.26,27472.0,114.7177,114.9618,114.6051,114.7553,27472.0
2016-11-25 11:30:00,122.25,122.25,121.97,122.0,14919.0,114.7459,114.7459,114.4831,114.5112,14919.0
2016-11-25 12:00:00,122.0,122.07,121.94,121.96,24836.0,114.5112,114.5769,114.4549,114.4737,24836.0
2016-11-25 12:30:00,121.99,122.62,121.95,122.54,35794.0,114.5018,115.0932,114.4643,115.0181,35794.0
2016-11-28 09:30:00,122.25,122.8,121.08,121.95,43946.0,114.7459,115.2621,113.6477,114.4643,43946.0
2016-11-28 10:00:00,121.82,122.05,121.78,121.94,23600.0,114.3423,114.5582,114.3047,114.4549,23600.0
2016-11-28 10:30:00,121.94,122.05,121.25,121.3,19834.0,114.4549,114.5582,113.8073,113.8542,19834.0
2016-11-28 11:00:00,121.25,121.39,120.88,120.91,9219.0,113.8073,113.9387,113.46,113.4881,9219.0
2016-11-28 11:30:00,120.92,121.31,120.92,120.99,8540.0,113.4975,113.8636,113.4975,113.5632,8540.0
2016-11-28 12:00:00,121.03,121.69,121.03,121.57,6945.0,113.6008,114.2203,113.6008,114.1076,6945.0
2016-11-28 12:30:00,121.59,121.72,121.45,121.45,41475.0,114.1264,114.2484,113.995,113.995,41475.0
2016-11-28 13:00:00,121.49,121.62,121.37,121.62,13564.0,114.0325,114.1546,113.9199,114.1546,13564.0
2016-11-28 13:30:00,121.57,121.9,121.54,121.75,18009.0,114.1076,114.4174,114.0795,114.2766,18009.0
2016-11-28 14:00:00,121.73,122.06,121.67,121.87,14025.0,114.2578,114.5675,114.2015,114.3892,14025.0
2016-11-28 14:30:00,121.9,122.47,121.89,122.37,24502.0,114.4174,114.9524,114.408,114.8585,24502.0
2016-11-28 15:00:00,122.36,122.53,122.35,122.36,19138.0,114.8491,115.0087,114.8397,114.8491,19138.0
2016-11-28 15:30:00,122.35,123.04,122.26,122.98,109259.0,114.8397,115.4874,114.7553,115.4311,109259.0
2016-11-29 09:30:00,123.02,123.18,122.72,123.0,18203.0,115.4686,115.6188,115.187,115.4498,18203.0
2016-11-29 10:00:00,123.13,123.9,122.9,123.49,27995.0,115.5719,116.2946,115.356,115.9098,27995.0
2016-11-29 10:30:00,123.49,123.54,123.18,123.47,25583.0,115.9098,115.9567,115.6188,115.891,25583.0
2016-11-29 11:00:00,123.5,123.5,122.84,122.92,21977.0,115.9192,115.9192,115.2997,115.3748,21977.0
2016-11-29 11:30:00,122.8,122.89,122.53,122.61,18443.0,115.2621,115.3466,115.0087,115.0838,18443.0
2016-11-29 12:00:00,122.58,123.0,122.53,122.9,16665.0,115.0556,115.4498,115.0087,115.356,16665.0
2016-11-29 12:30:00,122.91,122.93,122.66,122.81,9016.0,115.3654,115.3841,115.1307,115.2715,9016.0
2016-11-29 13:00:00,122.82,123.07,122.74,123.02,12899.0,115.2809,115.5155,115.2058,115.4686,12899.0
2016-11-29 13:30:00,123.1,123.16,122.88,122.9,5643.0,115.5437,115.6,115.3372,115.356,5643.0
2016-11-29 14:00:00,122.9,123.05,122.85,122.98,13475.0,115.356,115.4968,115.3091,115.4311,13475.0
2016-11-29 14:30:00,122.92,123.0,122.62,122.68,17356.0,115.3748,115.4498,115.0932,115.1495,17356.0
2016-11-29 15:00:00,122.59,122.61,122.25,122.31,12915.0,115.065,115.0838,114.7459,114.8022,12915.0
2016-11-29 15:30:00,122.31,122.61,122.23,122.57,56100.0,114.8022,115.0838,114.7271,115.0462,56100.0
2016-11-30 09:30:00,121.81,122.67,121.38,122.01,34355.0,114.3329,115.1401,113.9293,114.5206,34355.0
2016-11-30 10:00:00,122.1,122.18,121.03,121.19,22106.0,114.6051,114.6802,113.6008,113.7509,22106.0
2016-11-30 10:30:00,121.19,121.39,120.67,121.21,18245.0,113.7509,113.9387,113.2629,113.7697,18245.0
2016-11-30 11:00:00,121.13,121.14,120.23,120.41,20370.0,113.6946,113.704,112.8499,113.0188,20370.0
2016-11-30 11:30:00,120.38,120.38,119.71,119.83,24762.0,112.9907,112.9907,112.3618,112.4744,24762.0
2016-11-30 12:00:00,119.73,119.92,119.61,119.79,24330.0,112.3806,112.5589,112.2679,112.4369,24330.0
2016-11-30 12:30:00,119.74,119.78,119.37,119.53,11975.0,112.39,112.4275,112.0427,112.1928,11975.0
2016-11-30 13:00:00,119.58,119.59,119.18,119.4,10708.0,112.2398,112.2492,111.8643,112.0708,10708.0
2016-11-30 13:30:00,119.33,119.38,119.04,119.25,25751.0,112.0051,112.0521,111.7329,111.93,25751.0
2016-11-30 14:00:00,119.29,120.01,119.29,119.95,21616.0,111.9676,112.6434,111.9676,112.5871,21616.0
2016-11-30 14:30:00,120.01,120.02,119.72,120.02,35450.0,112.6434,112.6528,112.3712,112.6528,35450.0
2016-11-30 15:00:00,120.0,120.59,119.99,120.59,55670.0,112.634,113.1878,112.6246,113.1878,55670.0
2016-11-30 15:30:00,120.59,120.77,120.39,120.45,112695.0,113.1878,113.3567,113.0001,113.0564,112695.0
2016-12-01 09:30:00,119.91,121.33,119.31,120.9,18089.0,112.5495,113.8824,111.9864,113.4788,18089.0
2016-12-01 10:00:00,121.02,121.46,120.61,120.83,17904.0,113.5914,114.0044,113.2066,113.413,17904.0
2016-12-01 10:30:00,120.59,121.01,120.47,120.68,20790.0,113.1878,113.582,113.0751,113.2723,20790.0
2016-12-01 11:00:00,120.68,121.48,120.41,121.41,34750.0,113.2723,114.0231,113.0188,113.9574,34750.0
2016-12-01 11:30:00,121.51,121.72,121.16,121.16,11726.0,114.0513,114.2484,113.7228,113.7228,11726.0
2016-12-01 12:00:00,121.23,121.39,120.97,120.98,15190.0,113.7885,113.9387,113.5445,113.5538,15190.0
2016-12-01 12:30:00,121.1,121.82,121.04,121.7,11800.0,113.6665,114.3423,113.6102,114.2296,11800.0
2016-12-01 13:00:00,121.64,121.74,121.05,121.47,18511.0,114.1733,114.2672,113.6195,114.0138,18511.0
2016-12-01 13:30:00,121.5,121.56,120.89,120.94,6461.0,114.0419,114.0982,113.4694,113.5163,6461.0
2016-12-01 14:00:00,120.98,121.16,120.72,120.72,25070.0,113.5538,113.7228,113.3098,113.3098,25070.0
2016-12-01 14:30:00,120.7,121.17,120.7,121.17,19308.0,113.291,113.7322,113.291,113.7322,19308.0
2016-12-01 15:00:00,121.17,121.6,120.95,121.04,34240.0,113.7322,114.1358,113.5257,113.6102,34240.0
2016-12-01 15:30:00,121.06,121.08,120.82,120.83,112557.0,113.6289,113.6477,113.4037,113.413,112557.0
2016-12-02 09:30:00,120.43,121.16,119.96,120.15,21969.0,113.0376,113.7228,112.5965,112.7748,21969.0
2016-12-02 10:00:00,120.2,120.2,118.73,118.73,28116.0,112.8217,112.8217,111.442,111.442,28116.0
2016-12-02 10:30:00,118.67,119.91,118.51,119.82,22418.0,111.3856,112.5495,111.2355,112.465,22418.0
2016-12-02 11:00:00,119.82,120.17,119.78,120.13,19788.0,112.465,112.7936,112.4275,112.756,19788.0
2016-12-02 11:30:00,120.05,120.53,120.05,120.53,6149.0,112.6809,113.1315,112.6809,113.1315,6149.0
2016-12-02 12:00:00,120.52,120.63,120.4,120.55,6680.0,113.1221,113.2253,113.0094,113.1502,6680.0
2016-12-02 12:30:00,120.55,120.93,120.44,120.9,8794.0,113.1502,113.5069,113.047,113.4788,8794.0
2016-12-02 13:00:00,120.87,121.0,120.71,120.83,12850.0,113.4506,113.5726,113.3004,113.413,12850.0
2016-12-02 13:30:00,120.76,120.76,120.56,120.62,7692.0,113.3473,113.3473,113.1596,113.2159,7692.0
2016-12-02 14:00:00,120.66,120.93,120.63,120.72,6928.0,113.2535,113.5069,113.2253,113.3098,6928.0
2016-12-02 14:30:00,120.7,120.81,120.59,120.76,9325.0,113.291,113.3943,113.1878,113.3473,9325.0
2016-12-02 15:00:00,120.81,121.07,120.78,121.04,19111.0,113.3943,113.6383,113.3661,113.6102,19111.0
2016-12-02 15:30:00,121.03,121.08,120.65,120.82,54493.0,113.6008,113.6477,113.2441,113.4037,54493.0
2016-12-05 09:30:00,121.47,122.91,121.1,122.59,39655.0,114.0138,115.3654,113.6665,115.065,39655.0
2016-12-05 10:00:00,122.61,123.14,122.61,122.86,23600.0,115.0838,115.5813,115.0838,115.3184,23600.0
2016-12-05 10:30:00,122.94,122.99,122.71,122.8,21280.0,115.3935,115.4405,115.1776,115.2621,21280.0
2016-12-05 11:00:00,122.8,123.19,122.79,122.84,28333.0,115.2621,115.6282,115.2527,115.2997,28333.0
2016-12-05 11:30:00,122.82,122.93,122.48,122.52,20476.0,115.2809,115.3841,114.9618,114.9993,20476.0
2016-12-05 12:00:00,122.52,122.93,122.52,122.84,24526.0,114.9993,115.3841,114.9993,115.2997,24526.0
2016-12-05 12:30:00,122.8,123.07,122.8,122.84,14917.0,115.2621,115.5155,115.2621,115.2997,14917.0
2016-12-05 13:00:00,122.85,122.97,122.55,122.56,26770.0,115.3091,115.4217,115.0275,115.0369,26770.0
2016-12-05 13:30:00,122.56,122.61,122.16,122.27,53455.0,115.0369,115.0838,114.6614,114.7647,53455.0
2016-12-05 14:00:00,122.28,122.32,121.84,121.94,13074.0,114.774,114.8116,114.3611,114.4549,13074.0
2016-12-05 14:30:00,121.86,122.09,121.8,122.08,11689.0,114.3798,114.5957,114.3235,114.5863,11689.0
2016-12-05 15:00:00,122.08,122.3,121.78,121.82,23430.0,114.5863,114.7928,114.3047,114.3423,23430.0
2016-12-05 15:30:00,121.82,122.24,121.81,122.14,51840.0,114.3423,114.7365,114.3329,114.6426,51840.0
2016-12-06 09:30:00,122.81,122.97,122.34,122.38,26537.0,115.2715,115.4217,114.8304,114.8679,26537.0
2016-12-06 10:00:00,122.42,122.5,122.26,122.41,21955.0,114.9054,114.9805,114.7553,114.8961,21955.0
2016-12-06 10:30:00,122.31,122.58,122.24,122.39,34423.0,114.8022,115.0556,114.7365,114.8773,34423.0
2016-12-06 11:00:00,122.39,122.54,122.19,122.19,35153.0,114.8773,115.0181,114.6896,114.6896,35153.0
2016-12-06 11:30:00,122.23,122.5,122.06,122.43,13177.0,114.7271,114.9805,114.5675,114.9148,13177.0
2016-12-06 12:00:00,122.43,122.47,122.24,122.26,14620.0,114.9148,114.9524,114.7365,114.7553,14620.0
2016-12-06 12:30:00,122.27,122.51,122.24,122.4,10567.0,114.7647,114.9899,114.7365,114.8867,10567.0
2016-12-06 13:00:00,122.52,122.52,122.31,122.31,13267.0,114.9993,114.9993,114.8022,114.8022,13267.0
2016-12-06 13:30:00,122.37,122.5,122.32,122.43,16286.0,114.8585,114.9805,114.8116,114.9148,16286.0
2016-12-06 14:00:00,122.39,122.74,122.38,122.5,55774.0,114.8773,115.2058,114.8679,114.9805,55774.0
2016-12-06 14:30:00,122.5,122.72,122.5,122.64,14402.0,114.9805,115.187,114.9805,115.1119,14402.0
2016-12-06 15:00:00,122.6,124.57,122.6,123.72,107419.0,115.0744,116.9235,115.0744,116.1256,107419.0
2016-12-06 15:30:00,123.7,123.72,122.81,123.08,274701.0,116.1069,116.1256,115.2715,115.5249,274701.0
2016-12-07 09:30:00,123.09,124.69,123.09,124.18,23469.0,115.5343,117.0361,115.5343,116.5574,23469.0
2016-12-07 10:00:00,124.14,124.2,123.58,123.87,53453.0,116.5199,116.5762,115.9942,116.2664,53453.0
2016-12-07 10:30:00,123.87,124.08,123.34,123.51,42539.0,116.2664,116.4636,115.769,115.9285,42539.0
2016-12-07 11:00:00,123.51,123.53,123.25,123.45,42189.0,115.9285,115.9473,115.6845,115.8722,42189.0
2016-12-07 11:30:00,123.5,123.93,123.4,123.81,67528.0,115.9192,116.3228,115.8253,116.2101,67528.0
2016-12-07 12:00:00,123.87,123.95,123.47,123.75,41959.0,116.2664,116.3415,115.891,116.1538,41959.0
2016-12-07 12:30:00,123.72,123.74,123.48,123.59,26908.0,116.1256,116.1444,115.9004,116.0036,26908.0
2016-12-07 13:00:00,123.63,124.19,123.54,124.14,22768.0,116.0412,116.5668,115.9567,116.5199,22768.0
2016-12-07 13:30:00,124.32,125.35,124.31,125.25,31823.0,116.6888,117.6556,116.6794,117.5617,31823.0
2016-12-07 14:00:00,125.23,125.72,124.93,125.57,33086.0,117.543,118.0029,117.2614,117.8621,33086.0
2016-12-07 14:30:00,125.54,125.6,125.34,125.42,49313.0,117.8339,117.8902,117.6462,117.7213,49313.0
2016-12-07 15:00:00,125.42,125.42,124.33,124.39,82845.0,117.7213,117.7213,116.6982,116.7545,82845.0
2016-12-07 15:30:00,124.39,124.48,123.73,124.24,151482.0,116.7545,116.839,116.135,116.6137,151482.0
2016-12-08 09:30:00,118.0,123.99,115.86,122.28,307640.0,110.7568,116.3791,108.7481,114.774,307640.0
2016-12-08 10:00:00,122.32,123.21,120.86,121.63,125558.0,114.8116,115.647,113.4412,114.1639,125558.0
2016-12-08 10:30:00,121.75,126.21,120.18,124.38,205759.0,114.2766,118.4628,112.8029,116.7451,205759.0
2016-12-08 11:00:00,124.56,125.38,124.06,125.1,110104.0,116.9141,117.6838,116.4448,117.4209,110104.0
2016-12-08 11:30:00,125.1,125.5,124.87,125.28,56163.0,117.4209,117.7964,117.2051,117.5899,56163.0
2016-12-08 12:00:00,125.26,125.3,124.81,125.07,85836.0,117.5711,117.6087,117.1487,117.3928,85836.0
2016-12-08 12:30:00,125.15,125.55,125.06,125.25,55065.0,117.4679,117.8433,117.3834,117.5617,55065.0
2016-12-08 13:00:00,125.22,125.24,124.61,124.7,48952.0,117.5336,117.5523,116.961,117.0455,48952.0
2016-12-08 13:30:00,124.68,125.5,124.66,125.2,71505.0,117.0267,117.7964,117.0079,117.5148,71505.0
2016-12-08 14:00:00,125.2,125.23,124.46,124.58,65270.0,117.5148,117.543,116.8202,116.9329,65270.0
2016-12-08 14:30:00,124.49,124.49,121.55,121.93,88975.0,116.8484,116.8484,114.0889,114.4455,88975.0
2016-12-08 15:00:00,121.99,122.61,121.72,122.13,81614.0,114.5018,115.0838,114.2484,114.6332,81614.0
2016-12-08 15:30:00,122.03,122.3,121.5,122.01,182903.0,114.5394,114.7928,114.0419,114.5206,182903.0
2016-12-09 09:30:00,122.15,122.25,118.32,121.21,100711.0,114.652,114.7459,111.0571,113.7697,100711.0
2016-12-09 10:00:00,121.16,121.57,120.61,121.26,29293.0,113.7228,114.1076,113.2066,113.8167,29293.0
2016-12-09 10:30:00,121.17,121.95,120.47,121.9,52353.0,113.7322,114.4643,113.0751,114.4174,52353.0
2016-12-09 11:00:00,121.92,121.99,121.22,121.34,41231.0,114.4361,114.5018,113.7791,113.8917,41231.0
2016-12-09 11:30:00,121.26,121.51,121.05,121.22,23296.0,113.8167,114.0513,113.6195,113.7791,23296.0
2016-12-09 12:00:00,121.25,121.3,120.92,121.22,27633.0,113.8073,113.8542,113.4975,113.7791,27633.0
2016-12-09 12:30:00,121.22,121.42,121.04,121.3,11303.0,113.7791,113.9668,113.6102,113.8542,11303.0
2016-12-09 13:00:00,121.3,121.44,121.02,121.02,11400.0,113.8542,113.9856,113.5914,113.5914,11400.0
2016-12-09 13:30:00,121.1,121.27,120.94,121.26,24826.0,113.6665,113.826,113.5163,113.8167,24826.0
2016-12-09 14:00:00,121.25,121.39,121.17,121.34,17188.0,113.8073,113.9387,113.7322,113.8917,17188.0
2016-12-09 14:30:00,121.34,121.9,121.31,121.68,35384.0,113.8917,114.4174,113.8636,114.2109,35384.0
2016-12-09 15:00:00,121.61,122.76,121.53,122.75,38083.0,114.1452,115.2246,114.0701,115.2152,38083.0
2016-12-09 15:30:00,122.71,122.84,122.21,122.67,122814.0,115.1776,115.2997,114.7083,115.1401,122814.0
2016-12-12 09:30:00,122.81,123.99,120.67,120.81,61216.0,115.2715,116.3791,113.2629,113.3943,61216.0
2016-12-12 10:00:00,120.76,121.15,119.52,119.54,46911.0,113.3473,113.7134,112.1835,112.2022,46911.0
2016-12-12 10:30:00,119.48,120.96,119.36,120.42,55666.0,112.1459,113.5351,112.0333,113.0282,55666.0
2016-12-12 11:00:00,120.58,120.71,119.83,120.39,25978.0,113.1784,113.3004,112.4744,113.0001,25978.0
2016-12-12 11:30:00,120.42,120.84,120.41,120.75,20760.0,113.0282,113.4224,113.0188,113.338,20760.0
2016-12-12 12:00:00,120.75,120.9,120.56,120.64,10083.0,113.338,113.4788,113.1596,113.2347,10083.0
2016-12-12 12:30:00,120.61,121.3,120.61,121.07,12879.0,113.2066,113.8542,113.2066,113.6383,12879.0
2016-12-12 13:00:00,121.06,121.39,121.04,121.39,47587.0,113.6289,113.9387,113.6102,113.9387,47587.0
2016-12-12 13:30:00,121.35,121.61,121.3,121.3,37243.0,113.9011,114.1452,113.8542,113.8542,37243.0
2016-12-12 14:00:00,121.29,122.11,121.03,122.11,22929.0,113.8448,114.6145,113.6008,114.6145,22929.0
2016-12-12 14:30:00,122.13,122.2,121.58,121.6,33885.0,114.6332,114.699,114.117,114.1358,33885.0
2016-12-12 15:00:00,121.66,121.71,121.29,121.66,42577.0,114.1921,114.239,113.8448,114.1921,42577.0
2016-12-12 15:30:00,121.62,122.01,121.43,121.9,100129.0,114.1546,114.5206,113.9762,114.4174,100129.0
2016-12-13 09:30:00,122.27,122.27,120.79,121.8,19832.0,114.7647,114.7647,113.3755,114.3235,19832.0
2016-12-13 10:00:00,121.8,121.87,120.73,120.93,29599.0,114.3235,114.3892,113.3192,113.5069,29599.0
2016-12-13 10:30:00,120.84,121.17,120.33,121.16,26251.0,113.4224,113.7322,112.9437,113.7228,26251.0
2016-12-13 11:00:00,121.16,121.42,121.08,121.24,7371.0,113.7228,113.9668,113.6477,113.7979,7371.0
2016-12-13 11:30:00,121.06,121.18,120.86,120.91,13165.0,113.6289,113.7416,113.4412,113.4881,13165.0
2016-12-13 12:00:00,120.93,121.72,120.9,121.72,10601.0,113.5069,114.2484,113.4788,114.2484,10601.0
2016-12-13 12:30:00,121.67,121.82,121.52,121.56,6501.0,114.2015,114.3423,114.0607,114.0982,6501.0
2016-12-13 13:00:00,121.51,121.78,121.51,121.63,6473.0,114.0513,114.3047,114.0513,114.1639,6473.0
2016-12-13 13:30:00,121.63,121.74,121.39,121.44,7511.0,114.1639,114.2672,113.9387,113.9856,7511.0
2016-12-13 14:00:00,121.52,121.68,121.41,121.55,9597.0,114.0607,114.2109,113.9574,114.0889,9597.0
2016-12-13 14:30:00,121.54,121.62,121.31,121.32,9343.0,114.0795,114.1546,113.8636,113.873,9343.0
2016-12-13 15:00:00,121.31,121.47,121.31,121.35,19762.0,113.8636,114.0138,113.8636,113.9011,19762.0
2016-12-13 15:30:00,121.31,121.92,121.29,121.59,64142.0,113.8636,114.4361,113.8448,114.1264,64142.0
2016-12-14 09:30:00,121.66,122.2,120.48,122.2,31725.0,114.1921,114.699,113.0845,114.699,31725.0
2016-12-14 10:00:00,122.11,122.23,121.55,122.2,9661.0,114.6145,114.7271,114.0889,114.699,9661.0
2016-12-14 10:30:00,122.22,122.74,121.99,122.74,11329.0,114.7177,115.2058,114.5018,115.2058,11329.0
2016-12-14 11:00:00,122.75,122.91,122.11,122.13,19914.0,115.2152,115.3654,114.6145,114.6332,19914.0
2016-12-14 11:30:00,122.12,122.46,122.12,122.21,14808.0,114.6239,114.943,114.6239,114.7083,14808.0
2016-12-14 12:00:00,122.16,122.25,121.98,122.05,6008.0,114.6614,114.7459,114.4925,114.5582,6008.0
2016-12-14 12:30:00,122.09,122.13,121.95,122.01,3300.0,114.5957,114.6332,114.4643,114.5206,3300.0
2016-12-14 13:00:00,122.0,122.68,122.0,122.44,17081.0,114.5112,115.1495,114.5112,114.9242,17081.0
2016-12-14 13:30:00,122.37,122.6,122.33,122.51,4170.0,114.8585,115.0744,114.821,114.9899,4170.0
2016-12-14 14:00:00,122.51,122.83,122.14,122.14,12256.0,114.9899,115.2903,114.6426,114.6426,12256.0
2016-12-14 14:30:00,121.97,122.39,121.97,122.01,13011.0,114.4831,114.8773,114.4831,114.5206,13011.0
2016-12-14 15:00:00,122.02,122.25,121.7,122.09,24794.0,114.53,114.7459,114.2296,114.5957,24794.0
2016-12-14 15:30:00,122.07,122.64,122.07,122.35,86262.0,114.5769,115.1119,114.5769,114.8397,86262.0
2016-12-15 09:30:00,121.88,122.66,121.38,122.37,22214.0,114.3986,115.1307,113.9293,114.8585,22214.0
2016-12-15 10:00:00,122.42,123.61,122.31,122.97,25868.0,114.9054,116.0224,114.8022,115.4217,25868.0
2016-12-15 10:30:00,123.0,124.5,122.94,124.18,28526.0,115.4498,116.8578,115.3935,116.5574,28526.0
2016-12-15 11:00:00,124.2,125.42,124.07,125.16,42921.0,116.5762,117.7213,116.4542,117.4773,42921.0
2016-12-15 11:30:00,125.04,125.2,124.58,124.68,33052.0,117.3646,117.5148,116.9329,117.0267,33052.0
2016-12-15 12:00:00,124.68,124.8,124.33,124.47,19980.0,117.0267,117.1394,116.6982,116.8296,19980.0
2016-12-15 12:30:00,124.45,124.75,124.39,124.47,20240.0,116.8108,117.0924,116.7545,116.8296,20240.0
2016-12-15 13:00:00,124.47,125.02,124.47,124.95,22914.0,116.8296,117.3459,116.8296,117.2801,22914.0
2016-12-15 13:30:00,124.9,125.09,124.58,124.68,22240.0,117.2332,117.4116,116.9329,117.0267,22240.0
2016-12-15 14:00:00,124.51,124.65,124.3,124.48,8169.0,116.8672,116.9986,116.67,116.839,8169.0
2016-12-15 14:30:00,124.51,124.51,124.04,124.38,17214.0,116.8672,116.8672,116.426,116.7451,17214.0
2016-12-15 15:00:00,124.3,124.42,124.04,124.25,14849.0,116.67,116.7827,116.426,116.6231,14849.0
2016-12-15 15:30:00,124.29,125.05,124.24,124.68,77893.0,116.6607,117.374,116.6137,117.0267,77893.0
2016-12-16 09:30:00,124.49,125.15,124.01,124.63,68232.0,116.8484,117.4679,116.3978,116.9798,68232.0
2016-12-16 10:00:00,124.55,124.89,124.43,124.53,20500.0,116.9047,117.2238,116.7921,116.8859,20500.0
2016-12-16 10:30:00,124.58,124.83,124.33,124.33,19505.0,116.9329,117.1675,116.6982,116.6982,19505.0
2016-12-16 11:00:00,124.34,124.83,124.31,124.72,17500.0,116.7076,117.1675,116.6794,117.0643,17500.0
2016-12-16 11:30:00,124.71,124.88,124.56,124.74,10029.0,117.0549,117.2144,116.9141,117.083,10029.0
2016-12-16 12:00:00,124.73,124.94,124.73,124.86,7976.0,117.0737,117.2708,117.0737,117.1957,7976.0
2016-12-16 12:30:00,124.87,124.92,124.53,124.67,7300.0,117.2051,117.252,116.8859,117.0173,7300.0
2016-12-16 13:00:00,124.63,124.74,124.31,124.39,5734.0,116.9798,117.083,116.6794,116.7545,5734.0
2016-12-16 13:30:00,124.41,124.45,124.18,124.28,5880.0,116.7733,116.8108,116.5574,116.6513,5880.0
2016-12-16 14:00:00,124.29,124.64,124.08,124.64,7955.0,116.6607,116.9892,116.4636,116.9892,7955.0
2016-12-16 14:30:00,124.56,124.83,124.55,124.79,17637.0,116.9141,117.1675,116.9047,117.13,17637.0
2016-12-16 15:00:00,124.76,124.86,124.61,124.82,20127.0,117.1018,117.1957,116.961,117.1581,20127.0
2016-12-16 15:30:00,124.76,124.89,124.46,124.57,68667.0,117.1018,117.2238,116.8202,116.9235,68667.0
2016-12-19 09:30:00,125.23,125.7,125.16,125.26,12575.0,117.543,117.9841,117.4773,117.5711,12575.0
2016-12-19 10:00:00,125.22,125.37,124.84,125.1,16700.0,117.5336,117.6744,117.1769,117.4209,16700.0
2016-12-19 10:30:00,125.17,126.34,125.09,126.13,30008.0,117.4866,118.5848,117.4116,118.3877,30008.0
2016-12-19 11:00:00,126.03,126.04,125.41,125.67,13927.0,118.2939,118.3032,117.7119,117.956,13927.0
2016-12-19 11:30:00,125.76,125.92,125.54,125.87,18231.0,118.0404,118.1906,117.8339,118.1437,18231.0
2016-12-19 12:00:00,125.91,126.34,125.81,125.83,18193.0,118.1812,118.5848,118.0874,118.1061,18193.0
2016-12-19 12:30:00,125.82,125.91,125.57,125.81,24599.0,118.0967,118.1812,117.8621,118.0874,24599.0
2016-12-19 13:00:00,125.79,126.08,125.72,125.95,13534.0,118.0686,118.3408,118.0029,118.2188,13534.0
2016-12-19 13:30:00,126.06,126.29,125.88,126.2,26159.0,118.322,118.5379,118.1531,118.4534,26159.0
2016-12-19 14:00:00,126.2,126.21,125.83,125.85,22329.0,118.4534,118.4628,118.1061,118.1249,22329.0
2016-12-19 14:30:00,125.83,126.03,125.75,125.81,26696.0,118.1061,118.2939,118.031,118.0874,26696.0
2016-12-19 15:00:00,125.86,126.08,125.34,125.34,16086.0,118.1343,118.3408,117.6462,117.6462,16086.0
2016-12-19 15:30:00,125.34,125.68,125.34,125.61,35522.0,117.6462,117.9653,117.6462,117.8996,35522.0
2016-12-20 09:30:00,125.47,125.99,125.38,125.98,23970.0,117.7682,118.2563,117.6838,118.2469,23970.0
2016-12-20 10:00:00,126.0,126.16,125.59,125.68,11640.0,118.2657,118.4159,117.8809,117.9653,11640.0
2016-12-20 10:30:00,125.59,126.02,125.55,125.99,5420.0,117.8809,118.2845,117.8433,118.2563,5420.0
2016-12-20 11:00:00,125.94,125.96,125.63,125.85,9936.0,118.2094,118.2282,117.9184,118.1249,9936.0
2016-12-20 11:30:00,125.78,126.01,125.66,125.91,11494.0,118.0592,118.2751,117.9466,118.1812,11494.0
2016-12-20 12:00:00,125.87,126.49,125.8,126.48,11858.0,118.1437,118.7256,118.078,118.7162,11858.0
2016-12-20 12:30:00,126.39,126.43,126.04,126.23,8700.0,118.6318,118.6693,118.3032,118.4816,8700.0
2016-12-20 13:00:00,126.16,126.16,125.8,125.8,16691.0,118.4159,118.4159,118.078,118.078,16691.0
2016-12-20 13:30:00,125.9,126.11,125.68,126.09,17750.0,118.1718,118.3689,117.9653,118.3502,17750.0
2016-12-20 14:00:00,125.97,125.97,125.43,125.95,21586.0,118.2375,118.2375,117.7307,118.2188,21586.0
2016-12-20 14:30:00,125.98,126.05,125.45,125.45,39103.0,118.2469,118.3126,117.7495,117.7495,39103.0
2016-12-20 15:00:00,125.43,125.86,125.39,125.86,12395.0,117.7307,118.1343,117.6931,118.1343,12395.0
2016-12-20 15:30:00,125.86,126.15,125.78,125.97,36960.0,118.1343,118.4065,118.0592,118.2375,36960.0
2016-12-21 09:30:00,126.12,126.4,125.47,125.81,17149.0,118.3783,118.6411,117.7682,118.0874,17149.0
2016-12-21 10:00:00,125.73,125.79,124.96,125.07,31473.0,118.0123,118.0686,117.2895,117.3928,31473.0
2016-12-21 10:30:00,125.09,125.61,124.73,125.46,16236.0,117.4116,117.8996,117.0737,117.7588,16236.0
2016-12-21 11:00:00,125.46,126.0,125.4,125.87,17009.0,117.7588,118.2657,117.7025,118.1437,17009.0
2016-12-21 11:30:00,125.93,126.05,125.53,125.53,17639.0,118.2,118.3126,117.8245,117.8245,17639.0
2016-12-21 12:00:00,125.64,125.87,125.5,125.54,61897.0,117.9278,118.1437,117.7964,117.8339,61897.0
2016-12-21 12:30:00,125.54,125.8,125.5,125.65,21052.0,117.8339,118.078,117.7964,117.9372,21052.0
2016-12-21 13:00:00,125.63,125.74,125.36,125.46,18799.0,117.9184,118.0217,117.665,117.7588,18799.0
2016-12-21 13:30:00,125.4,125.6,125.4,125.45,4907.0,117.7025,117.8902,117.7025,117.7495,4907.0
2016-12-21 14:00:00,125.45,125.69,125.45,125.68,6142.0,117.7495,117.9747,117.7495,117.9653,6142.0
2016-12-21 14:30:00,125.61,125.69,125.45,125.61,16850.0,117.8996,117.9747,117.7495,117.8996,16850.0
2016-12-21 15:00:00,125.64,125.75,125.5,125.59,11901.0,117.9278,118.031,117.7964,117.8809,11901.0
2016-12-21 15:30:00,125.53,125.57,125.27,125.37,37717.0,117.8245,117.8621,117.5805,117.6744,37717.0
2016-12-22 09:30:00,125.61,125.61,123.35,123.5,23013.0,117.8996,117.8996,115.7784,115.9192,23013.0
2016-12-22 10:00:00,123.4,123.51,122.18,122.18,62181.0,115.8253,115.9285,114.6802,114.6802,62181.0
2016-12-22 10:30:00,122.23,122.61,122.03,122.35,11146.0,114.7271,115.0838,114.5394,114.8397,11146.0
2016-12-22 11:00:00,122.31,122.86,122.16,122.81,34401.0,114.8022,115.3184,114.6614,115.2715,34401.0
2016-12-22 11:30:00,122.81,123.0,122.64,122.98,28671.0,115.2715,115.4498,115.1119,115.4311,28671.0
2016-12-22 12:00:00,122.85,122.94,122.61,122.71,20908.0,115.3091,115.3935,115.0838,115.1776,20908.0
2016-12-22 12:30:00,122.7,122.84,122.66,122.78,10352.0,115.1683,115.2997,115.1307,115.2433,10352.0
2016-12-22 13:00:00,122.74,122.83,122.62,122.7,28073.0,115.2058,115.2903,115.0932,115.1683,28073.0
2016-12-22 13:30:00,122.7,122.75,122.58,122.65,35237.0,115.1683,115.2152,115.0556,115.1213,35237.0
2016-12-22 14:00:00,122.69,122.75,122.44,122.44,20689.0,115.1589,115.2152,114.9242,114.9242,20689.0
2016-12-22 14:30:00,122.5,122.51,122.1,122.1,20993.0,114.9805,114.9899,114.6051,114.6051,20993.0
2016-12-22 15:00:00,122.12,122.12,121.66,121.69,34636.0,114.6239,114.6239,114.1921,114.2203,34636.0
2016-12-22 15:30:00,121.71,121.72,121.13,121.18,88537.0,114.239,114.2484,113.6946,113.7416,88537.0
2016-12-23 09:30:00,121.51,121.51,120.55,121.27,10222.0,114.0513,114.0513,113.1502,113.826,10222.0
2016-12-23 10:00:00,121.34,121.73,121.17,121.46,27228.0,113.8917,114.2578,113.7322,114.0044,27228.0
2016-12-23 10:30:00,121.45,121.67,121.39,121.57,16180.0,113.995,114.2015,113.9387,114.1076,16180.0
2016-12-23 11:00:00,121.57,121.63,121.38,121.54,9800.0,114.1076,114.1639,113.9293,114.0795,9800.0
2016-12-23 11:30:00,121.52,121.73,121.42,121.72,8996.0,114.0607,114.2578,113.9668,114.2484,8996.0
2016-12-23 12:00:00,121.57,121.57,120.89,120.89,7049.0,114.1076,114.1076,113.4694,113.4694,7049.0
2016-12-23 12:30:00,120.95,121.03,120.59,120.59,4490.0,113.5257,113.6008,113.1878,113.1878,4490.0
2016-12-23 13:00:00,120.56,120.7,120.14,120.41,22282.0,113.1596,113.291,112.7654,113.0188,22282.0
2016-12-23 13:30:00,120.4,120.6,120.36,120.53,6066.0,113.0094,113.1972,112.9719,113.1315,6066.0
2016-12-23 14:00:00,120.54,120.63,120.14,120.15,17594.0,113.1408,113.2253,112.7654,112.7748,17594.0
2016-12-23 14:30:00,120.23,120.3,119.97,120.07,15583.0,112.8499,112.9156,112.6058,112.6997,15583.0
2016-12-23 15:00:00,120.04,120.11,119.88,120.05,55011.0,112.6715,112.7372,112.5214,112.6809,55011.0
2016-12-23 15:30:00,120.09,120.59,119.98,120.12,104539.0,112.7185,113.1878,112.6152,112.7466,104539.0
2016-12-27 09:30:00,120.15,120.37,119.03,120.37,27188.0,112.7748,112.9813,111.7235,112.9813,27188.0
2016-12-27 10:00:00,120.44,120.7,120.21,120.47,33631.0,113.047,113.291,112.8311,113.0751,33631.0
2016-12-27 10:30:00,120.57,120.71,120.3,120.4,9988.0,113.169,113.3004,112.9156,113.0094,9988.0
2016-12-27 11:00:00,120.42,120.54,120.36,120.4,5653.0,113.0282,113.1408,112.9719,113.0094,5653.0
2016-12-27 11:30:00,120.48,120.5,120.36,120.46,12543.0,113.0845,113.1033,112.9719,113.0658,12543.0
2016-12-27 12:00:00,120.43,120.55,120.34,120.34,13735.0,113.0376,113.1502,112.9531,112.9531,13735.0
2016-12-27 12:30:00,120.34,120.39,119.73,119.81,17446.0,112.9531,113.0001,112.3806,112.4557,17446.0
2016-12-27 13:00:00,119.81,119.89,119.66,119.68,15900.0,112.4557,112.5307,112.3149,112.3336,15900.0
2016-12-27 13:30:00,119.67,119.71,119.53,119.54,11250.0,112.3243,112.3618,112.1928,112.2022,11250.0
2016-12-27 14:00:00,119.59,119.76,119.48,119.76,25088.0,112.2492,112.4087,112.1459,112.4087,25088.0
2016-12-27 14:30:00,119.77,120.17,119.77,120.0,10296.0,112.4181,112.7936,112.4181,112.634,10296.0
2016-12-27 15:00:00,120.06,120.17,119.9,120.0,16564.0,112.6903,112.7936,112.5401,112.634,16564.0
2016-12-27 15:30:00,119.99,120.04,119.79,119.83,48431.0,112.6246,112.6715,112.4369,112.4744,48431.0
2016-12-28 09:30:00,119.81,120.0,118.72,118.97,23685.0,112.4557,112.634,111.4326,111.6672,23685.0
2016-12-28 10:00:00,118.93,119.48,118.66,118.74,22653.0,111.6297,112.1459,111.3762,111.4513,22653.0
2016-12-28 10:30:00,118.76,118.97,118.68,118.93,8900.0,111.4701,111.6672,111.395,111.6297,8900.0
2016-12-28 11:00:00,118.91,119.79,118.89,119.67,22867.0,111.6109,112.4369,111.5921,112.3243,22867.0
2016-12-28 11:30:00,119.62,119.74,119.54,119.65,11607.0,112.2773,112.39,112.2022,112.3055,11607.0
2016-12-28 12:00:00,119.7,119.71,119.4,119.43,10549.0,112.3524,112.3618,112.0708,112.099,10549.0
2016-12-28 12:30:00,119.39,119.39,118.8,118.82,5400.0,112.0614,112.0614,111.5077,111.5264,5400.0
2016-12-28 13:00:00,118.87,119.03,118.75,118.79,8206.0,111.5734,111.7235,111.4607,111.4983,8206.0
2016-12-28 13:30:00,118.78,118.79,118.32,118.47,8644.0,111.4889,111.4983,111.0571,111.1979,8644.0
2016-12-28 14:00:00,118.46,119.18,118.46,119.04,16791.0,111.1885,111.8643,111.1885,111.7329,16791.0
2016-12-28 14:30:00,119.03,119.08,118.95,119.04,18367.0,111.7235,111.7705,111.6484,111.7329,18367.0
2016-12-28 15:00:00,119.04,119.35,119.04,119.22,10468.0,111.7329,112.0239,111.7329,111.9019,10468.0
2016-12-28 15:30:00,119.13,119.19,118.87,118.99,25803.0,111.8174,111.8737,111.5734,111.686,25803.0
2016-12-29 09:30:00,119.45,119.72,119.0,119.7,7323.0,112.1178,112.3712,111.6954,112.3524,7323.0
2016-12-29 10:00:00,119.56,119.76,119.41,119.5,21276.0,112.221,112.4087,112.0802,112.1647,21276.0
2016-12-29 10:30:00,119.46,119.56,119.4,119.42,24379.0,112.1271,112.221,112.0708,112.0896,24379.0
2016-12-29 11:00:00,119.41,119.41,118.58,118.92,25932.0,112.0802,112.0802,111.3012,111.6203,25932.0
2016-12-29 11:30:00,118.89,119.2,118.68,119.15,26644.0,111.5921,111.8831,111.395,111.8362,26644.0
2016-12-29 12:00:00,119.15,119.65,119.14,119.65,20967.0,111.8362,112.3055,111.8268,112.3055,20967.0
2016-12-29 12:30:00,119.7,119.72,119.09,119.09,11568.0,112.3524,112.3712,111.7799,111.7799,11568.0
2016-12-29 13:00:00,119.06,119.24,119.0,119.05,6902.0,111.7517,111.9206,111.6954,111.7423,6902.0
2016-12-29 13:30:00,118.97,118.97,118.51,118.77,9986.0,111.6672,111.6672,111.2355,111.4795,9986.0
2016-12-29 14:00:00,118.84,119.14,118.84,119.01,12790.0,111.5452,111.8268,111.5452,111.7048,12790.0
2016-12-29 14:30:00,119.02,119.14,118.91,119.04,7469.0,111.7142,111.8268,111.6109,111.7329,7469.0
2016-12-29 15:00:00,119.03,119.03,118.67,118.76,19350.0,111.7235,111.7235,111.3856,111.4701,19350.0
2016-12-29 15:30:00,118.78,118.9,118.72,118.84,26339.0,111.4889,111.6015,111.4326,111.5452,26339.0
2016-12-30 09:30:00,119.23,119.48,117.45,119.21,57822.0,111.9113,112.1459,110.2405,111.8925,57822.0
2016-12-30 10:00:00,119.16,119.16,118.4,118.51,26407.0,111.8456,111.8456,111.1322,111.2355,26407.0
2016-12-30 10:30:00,118.54,118.75,118.34,118.6,25656.0,111.2636,111.4607,111.0759,111.3199,25656.0
2016-12-30 11:00:00,118.54,119.17,118.44,119.12,20753.0,111.2636,111.8549,111.1698,111.808,20753.0
2016-12-30 11:30:00,119.21,119.21,118.6,118.6,10245.0,111.8925,111.8925,111.3199,111.3199,10245.0
2016-12-30 12:00:00,118.56,118.82,118.56,118.59,10558.0,111.2824,111.5264,111.2824,111.3105,10558.0
2016-12-30 12:30:00,118.58,118.64,118.35,118.37,7200.0,111.3012,111.3575,111.0853,111.1041,7200.0
2016-12-30 13:00:00,118.38,118.51,118.35,118.5,16571.0,111.1134,111.2355,111.0853,111.2261,16571.0
2016-12-30 13:30:00,118.54,118.73,118.42,118.61,16637.0,111.2636,111.442,111.151,111.3293,16637.0
2016-12-30 14:00:00,118.59,118.8,118.58,118.72,15796.0,111.3105,111.5077,111.3012,111.4326,15796.0
2016-12-30 14:30:00,118.69,119.0,118.66,118.72,36375.0,111.4044,111.6954,111.3762,111.4326,36375.0
2016-12-30 15:00:00,118.75,118.96,118.74,118.96,15885.0,111.4607,111.6578,111.4513,111.6578,15885.0
2016-12-30 15:30:00,118.99,118.99,118.53,118.87,42183.0,111.686,111.686,111.2542,111.5734,42183.0
2017-01-03 09:30:00,118.5,118.5,116.21,116.92,53036.0,111.2261,111.2261,109.0766,109.7431,53036.0
2017-01-03 10:00:00,116.92,118.16,116.35,118.07,81734.0,109.7431,110.9069,109.208,110.8225,81734.0
2017-01-03 10:30:00,118.15,118.26,116.72,117.1,32959.0,110.8976,111.0008,109.5553,109.912,32959.0
2017-01-03 11:00:00,117.07,118.14,117.07,118.0,47681.0,109.8838,110.8882,109.8838,110.7568,47681.0
2017-01-03 11:30:00,118.01,118.34,118.0,118.34,30574.0,110.7661,111.0759,110.7568,111.0759,30574.0
2017-01-03 12:00:00,118.34,118.45,118.15,118.36,22940.0,111.0759,111.1791,110.8976,111.0947,22940.0
2017-01-03 12:30:00,118.35,118.4,118.21,118.34,37390.0,111.0853,111.1322,110.9539,111.0759,37390.0
2017-01-03 13:00:00,118.35,118.62,118.31,118.42,24090.0,111.0853,111.3387,111.0477,111.151,24090.0
2017-01-03 13:30:00,118.47,118.47,118.32,118.38,28553.0,111.1979,111.1979,111.0571,111.1134,28553.0
2017-01-03 14:00:00,118.39,118.7,118.36,118.64,23158.0,111.1228,111.4138,111.0947,111.3575,23158.0
2017-01-03 14:30:00,118.59,118.76,118.58,118.65,32717.0,111.3105,111.4701,111.3012,111.3669,32717.0
2017-01-03 15:00:00,118.66,119.0,118.64,118.97,63396.0,111.3762,111.6954,111.3575,111.6672,63396.0
2017-01-03 15:30:00,118.95,119.05,118.9,118.93,103186.0,111.6484,111.7423,111.6015,111.6297,103186.0
2017-01-04 09:30:00,119.33,119.75,118.8,118.97,47546.0,112.0051,112.3993,111.5077,111.6672,47546.0
2017-01-04 10:00:00,118.98,119.3,118.98,119.01,24369.0,111.6766,111.977,111.6766,111.7048,24369.0
2017-01-04 10:30:00,119.03,119.55,118.97,119.41,26761.0,111.7235,112.2116,111.6672,112.0802,26761.0
2017-01-04 11:00:00,119.5,119.71,119.16,119.33,17074.0,112.1647,112.3618,111.8456,112.0051,17074.0
2017-01-04 11:30:00,119.4,119.4,119.0,119.02,13581.0,112.0708,112.0708,111.6954,111.7142,13581.0
2017-01-04 12:00:00,119.09,119.25,118.93,119.12,21597.0,111.7799,111.93,111.6297,111.808,21597.0
2017-01-04 12:30:00,119.15,119.15,118.97,119.03,21465.0,111.8362,111.8362,111.6672,111.7235,21465.0
2017-01-04 13:00:00,119.02,119.04,118.75,118.94,24801.0,111.7142,111.7329,111.4607,111.6391,24801.0
2017-01-04 13:30:00,118.93,119.0,118.1,118.7,35817.0,111.6297,111.6954,110.8506,111.4138,35817.0
2017-01-04 14:00:00,118.7,118.88,118.58,118.82,20717.0,111.4138,111.5827,111.3012,111.5264,20717.0
2017-01-04 14:30:00,118.78,118.95,118.65,118.83,29754.0,111.4889,111.6484,111.3669,111.5358,29754.0
2017-01-04 15:00:00,118.82,118.91,118.71,118.78,34232.0,111.5264,111.6109,111.4232,111.4889,34232.0
2017-01-04 15:30:00,118.78,119.02,118.54,118.84,80063.0,111.4889,111.7142,111.2636,111.5452,80063.0
2017-01-05 09:30:00,118.8,119.12,118.0,118.8,21360.0,111.5077,111.808,110.7568,111.5077,21360.0
2017-01-05 10:00:00,118.78,118.9,117.99,118.47,29132.0,111.4889,111.6015,110.7474,111.1979,29132.0
2017-01-05 10:30:00,118.5,118.5,117.83,117.98,14035.0,111.2261,111.2261,110.5972,110.738,14035.0
2017-01-05 11:00:00,117.93,118.34,117.83,118.31,23345.0,110.6911,111.0759,110.5972,111.0477,23345.0
2017-01-05 11:30:00,118.3,118.41,118.08,118.1,43805.0,111.0383,111.1416,110.8319,110.8506,43805.0
2017-01-05 12:00:00,118.11,118.25,117.65,117.67,18752.0,110.86,110.9914,110.4282,110.447,18752.0
2017-01-05 12:30:00,117.75,117.86,117.57,117.77,14549.0,110.5221,110.6254,110.3532,110.5409,14549.0
2017-01-05 13:00:00,117.81,118.08,117.76,117.84,35884.0,110.5784,110.8319,110.5315,110.6066,35884.0
2017-01-05 13:30:00,117.86,117.87,117.65,117.7,14949.0,110.6254,110.6347,110.4282,110.4752,14949.0
2017-01-05 14:00:00,117.71,118.29,117.7,118.2,20792.0,110.4846,111.029,110.4752,110.9445,20792.0
2017-01-05 14:30:00,118.18,118.21,117.73,117.83,32171.0,110.9257,110.9539,110.5033,110.5972,32171.0
2017-01-05 15:00:00,117.85,118.04,117.69,117.72,21093.0,110.616,110.7943,110.4658,110.4939,21093.0
2017-01-05 15:30:00,117.69,118.13,117.69,117.81,119668.0,110.4658,110.8788,110.4658,110.5784,119668.0
2017-01-06 09:30:00,117.3,117.72,116.21,116.91,26965.0,110.0997,110.4939,109.0766,109.7337,26965.0
2017-01-06 10:00:00,116.98,117.12,116.4,116.89,27674.0,109.7994,109.9308,109.255,109.7149,27674.0
2017-01-06 10:30:00,116.84,117.18,116.52,116.65,24264.0,109.668,109.9871,109.3676,109.4896,24264.0
2017-01-06 11:00:00,116.69,116.93,116.62,116.88,22733.0,109.5272,109.7524,109.4615,109.7055,22733.0
2017-01-06 11:30:00,116.88,117.3,116.81,117.2,19631.0,109.7055,110.0997,109.6398,110.0059,19631.0
2017-01-06 12:00:00,117.28,117.46,116.92,117.41,12447.0,110.081,110.2499,109.7431,110.203,12447.0
2017-01-06 12:30:00,117.4,117.57,117.2,117.28,8120.0,110.1936,110.3532,110.0059,110.081,8120.0
2017-01-06 13:00:00,117.26,117.31,116.87,116.87,9540.0,110.0622,110.1091,109.6961,109.6961,9540.0
2017-01-06 13:30:00,116.91,116.92,116.72,116.77,13663.0,109.7337,109.7431,109.5553,109.6023,13663.0
2017-01-06 14:00:00,116.8,116.85,116.4,116.42,16449.0,109.6304,109.6774,109.255,109.2737,16449.0
2017-01-06 14:30:00,116.41,116.64,116.37,116.38,16310.0,109.2644,109.4802,109.2268,109.2362,16310.0
2017-01-06 15:00:00,116.4,117.04,116.33,116.98,50477.0,109.255,109.8557,109.1893,109.7994,50477.0
2017-01-06 15:30:00,116.99,117.14,116.81,116.93,62919.0,109.8088,109.9496,109.6398,109.7524,62919.0
2017-01-09 09:30:00,116.69,116.92,114.68,115.35,60212.0,109.5272,109.7431,107.6406,108.2694,60212.0
2017-01-09 10:00:00,115.35,115.87,115.28,115.65,42211.0,108.2694,108.7575,108.2037,108.551,42211.0
2017-01-09 10:30:00,115.79,116.36,115.67,115.92,29801.0,108.6824,109.2174,108.5698,108.8044,29801.0
2017-01-09 11:00:00,115.93,116.05,115.76,115.81,60755.0,108.8138,108.9265,108.6543,108.7012,60755.0
2017-01-09 11:30:00,115.8,116.26,115.75,116.25,26581.0,108.6918,109.1236,108.6449,109.1142,26581.0
2017-01-09 12:00:00,116.28,116.49,116.17,116.33,18013.0,109.1423,109.3395,109.0391,109.1893,18013.0
2017-01-09 12:30:00,116.36,116.39,116.22,116.32,14301.0,109.2174,109.2456,109.086,109.1799,14301.0
2017-01-09 13:00:00,116.32,116.63,116.2,116.54,11476.0,109.1799,109.4709,109.0673,109.3864,11476.0
2017-01-09 13:30:00,116.49,116.76,116.49,116.7,6322.0,109.3395,109.5929,109.3395,109.5366,6322.0
2017-01-09 14:00:00,116.69,116.88,116.52,116.88,16437.0,109.5272,109.7055,109.3676,109.7055,16437.0
2017-01-09 14:30:00,116.9,116.9,116.53,116.63,21647.0,109.7243,109.7243,109.377,109.4709,21647.0
2017-01-09 15:00:00,116.62,116.67,116.55,116.59,15927.0,109.4615,109.5084,109.3958,109.4333,15927.0
2017-01-09 15:30:00,116.62,117.17,116.61,117.04,60539.0,109.4615,109.9777,109.4521,109.8557,60539.0
2017-01-10 09:30:00,116.92,117.72,116.4,117.58,20898.0,109.7431,110.4939,109.255,110.3625,20898.0
2017-01-10 10:00:00,117.63,117.95,117.05,117.26,17444.0,110.4095,110.7098,109.8651,110.0622,17444.0
2017-01-10 10:30:00,117.2,117.43,116.83,117.22,23364.0,110.0059,110.2218,109.6586,110.0246,23364.0
2017-01-10 11:00:00,117.31,117.87,117.29,117.8,14984.0,110.1091,110.6347,110.0903,110.569,14984.0
2017-01-10 11:30:00,117.78,117.8,117.6,117.6,13874.0,110.5503,110.569,110.3813,110.3813,13874.0
2017-01-10 12:00:00,117.58,117.73,117.41,117.46,20160.0,110.3625,110.5033,110.203,110.2499,20160.0
2017-01-10 12:30:00,117.47,117.74,117.43,117.74,10408.0,110.2593,110.5127,110.2218,110.5127,10408.0
2017-01-10 13:00:00,117.68,117.76,117.48,117.52,25305.0,110.4564,110.5315,110.2687,110.3062,25305.0
2017-01-10 13:30:00,117.48,117.85,117.48,117.59,15900.0,110.2687,110.616,110.2687,110.3719,15900.0
2017-01-10 14:00:00,117.53,117.62,117.48,117.52,19222.0,110.3156,110.4001,110.2687,110.3062,19222.0
2017-01-10 14:30:00,117.52,117.64,117.49,117.5,23930.0,110.3062,110.4189,110.2781,110.2875,23930.0
2017-01-10 15:00:00,117.52,117.65,117.51,117.51,17772.0,110.3062,110.4282,110.2968,110.2968,17772.0
2017-01-10 15:30:00,117.51,117.58,117.48,117.51,41374.0,110.2968,110.3625,110.2687,110.2968,41374.0
2017-01-11 09:30:00,117.0,117.0,115.81,116.7,16896.0,109.8181,109.8181,108.7012,109.5366,16896.0
2017-01-11 10:00:00,116.74,117.06,116.74,117.0,19579.0,109.5741,109.8745,109.5741,109.8181,19579.0
2017-01-11 10:30:00,116.96,116.98,116.66,116.84,27676.0,109.7806,109.7994,109.499,109.668,27676.0
2017-01-11 11:00:00,116.81,116.9,116.68,116.87,18620.0,109.6398,109.7243,109.5178,109.6961,18620.0
2017-01-11 11:30:00,116.77,116.86,116.66,116.77,18885.0,109.6023,109.6867,109.499,109.6023,18885.0
2017-01-11 12:00:00,116.81,116.99,116.63,116.72,16110.0,109.6398,109.8088,109.4709,109.5553,16110.0
2017-01-11 12:30:00,116.73,116.76,116.57,116.62,11487.0,109.5647,109.5929,109.4145,109.4615,11487.0
2017-01-11 13:00:00,116.64,116.66,116.1,116.13,7546.0,109.4802,109.499,108.9734,109.0015,7546.0
2017-01-11 13:30:00,116.08,116.38,116.07,116.16,7549.0,108.9546,109.2362,108.9452,109.0297,7549.0
2017-01-11 14:00:00,116.2,116.65,116.14,116.44,13232.0,109.0673,109.4896,109.0109,109.2925,13232.0
2017-01-11 14:30:00,116.44,116.68,116.42,116.49,9353.0,109.2925,109.5178,109.2737,109.3395,9353.0
2017-01-11 15:00:00,116.51,117.0,116.45,116.97,34117.0,109.3582,109.8181,109.3019,109.79,34117.0
2017-01-11 15:30:00,116.97,117.08,116.63,116.74,51691.0,109.79,109.8932,109.4709,109.5741,51691.0
2017-01-12 09:30:00,116.68,117.27,116.22,116.82,13591.0,109.5178,110.0716,109.086,109.6492,13591.0
2017-01-12 10:00:00,116.83,116.94,115.51,115.62,14205.0,109.6586,109.7618,108.4196,108.5229,14205.0
2017-01-12 10:30:00,115.63,116.5,115.53,115.95,55312.0,108.5322,109.3488,108.4384,108.8326,55312.0
2017-01-12 11:00:00,116.03,116.72,115.75,116.59,34863.0,108.9077,109.5553,108.6449,109.4333,34863.0
2017-01-12 11:30:00,116.5,116.9,116.49,116.58,27654.0,109.3488,109.7243,109.3395,109.4239,27654.0
2017-01-12 12:00:00,116.47,117.06,116.46,117.02,9268.0,109.3207,109.8745,109.3113,109.8369,9268.0
2017-01-12 12:30:00,116.98,116.98,116.81,116.96,8136.0,109.7994,109.7994,109.6398,109.7806,8136.0
2017-01-12 13:00:00,116.98,117.55,116.92,117.55,19334.0,109.7994,110.3344,109.7431,110.3344,19334.0
2017-01-12 13:30:00,117.5,117.64,117.47,117.62,9915.0,110.2875,110.4189,110.2593,110.4001,9915.0
2017-01-12 14:00:00,117.63,117.65,117.49,117.6,17056.0,110.4095,110.4282,110.2781,110.3813,17056.0
2017-01-12 14:30:00,117.58,117.93,117.58,117.86,24091.0,110.3625,110.6911,110.3625,110.6254,24091.0
2017-01-12 15:00:00,117.84,117.91,117.77,117.88,38241.0,110.6066,110.6723,110.5409,110.6441,38241.0
2017-01-12 15:30:00,117.88,118.21,117.7,117.76,117073.0,110.6441,110.9539,110.4752,110.5315,117073.0
2017-01-13 09:30:00,118.07,119.18,117.7,118.5,21658.0,110.8225,111.8643,110.4752,111.2261,21658.0
2017-01-13 10:00:00,118.34,118.58,118.01,118.46,17027.0,111.0759,111.3012,110.7661,111.1885,17027.0
2017-01-13 10:30:00,118.59,119.07,118.44,118.53,16044.0,111.3105,111.7611,111.1698,111.2542,16044.0
2017-01-13 11:00:00,118.48,118.68,118.43,118.64,6980.0,111.2073,111.395,111.1604,111.3575,6980.0
2017-01-13 11:30:00,118.64,118.77,118.37,118.41,9157.0,111.3575,111.4795,111.1041,111.1416,9157.0
2017-01-13 12:00:00,118.35,118.45,118.14,118.18,16455.0,111.0853,111.1791,110.8882,110.9257,16455.0
2017-01-13 12:30:00,118.16,118.31,117.93,118.22,10845.0,110.9069,111.0477,110.6911,110.9633,10845.0
2017-01-13 13:00:00,118.22,118.55,118.14,118.46,19148.0,110.9633,111.273,110.8882,111.1885,19148.0
2017-01-13 13:30:00,118.55,118.55,118.1,118.19,8256.0,111.273,111.273,110.8506,110.9351,8256.0
2017-01-13 14:00:00,118.16,118.25,117.64,117.65,12125.0,110.9069,110.9914,110.4189,110.4282,12125.0
2017-01-13 14:30:00,117.69,117.76,117.48,117.57,13239.0,110.4658,110.5315,110.2687,110.3532,13239.0
2017-01-13 15:00:00,117.54,117.65,117.49,117.56,16284.0,110.325,110.4282,110.2781,110.3438,16284.0
2017-01-13 15:30:00,117.54,117.62,117.35,117.4,43428.0,110.325,110.4001,110.1467,110.1936,43428.0
2017-01-17 09:30:00,117.0,119.13,117.0,118.3,29923.0,109.8181,111.8174,109.8181,111.0383,29923.0
2017-01-17 10:00:00,118.28,118.72,118.13,118.25,9211.0,111.0196,111.4326,110.8788,110.9914,9211.0
2017-01-17 10:30:00,118.27,118.38,117.93,118.1,13306.0,111.0102,111.1134,110.6911,110.8506,13306.0
2017-01-17 11:00:00,118.04,118.17,117.4,117.5,16873.0,110.7943,110.9163,110.1936,110.2875,16873.0
2017-01-17 11:30:00,117.44,117.59,116.94,117.45,45139.0,110.2311,110.3719,109.7618,110.2405,45139.0
2017-01-17 12:00:00,117.48,117.72,117.42,117.7,21223.0,110.2687,110.4939,110.2124,110.4752,21223.0
2017-01-17 12:30:00,117.7,117.74,117.52,117.54,3363.0,110.4752,110.5127,110.3062,110.325,3363.0
2017-01-17 13:00:00,117.54,117.76,117.46,117.7,12269.0,110.325,110.5315,110.2499,110.4752,12269.0
2017-01-17 13:30:00,117.74,117.8,117.64,117.7,9332.0,110.5127,110.569,110.4189,110.4752,9332.0
2017-01-17 14:00:00,117.75,117.78,117.6,117.67,15842.0,110.5221,110.5503,110.3813,110.447,15842.0
2017-01-17 14:30:00,117.64,117.91,117.64,117.76,14864.0,110.4189,110.6723,110.4189,110.5315,14864.0
2017-01-17 15:00:00,117.71,117.76,117.34,117.34,35814.0,110.4846,110.5315,110.1373,110.1373,35814.0
2017-01-17 15:30:00,117.36,117.64,117.32,117.47,41465.0,110.156,110.4189,110.1185,110.2593,41465.0
2017-01-18 09:30:00,117.63,117.63,116.53,116.59,10168.0,110.4095,110.4095,109.377,109.4333,10168.0
2017-01-18 10:00:00,116.52,116.61,116.09,116.48,36364.0,109.3676,109.4521,108.964,109.3301,36364.0
2017-01-18 10:30:00,116.58,116.75,116.25,116.37,20358.0,109.4239,109.5835,109.1142,109.2268,20358.0
2017-01-18 11:00:00,116.41,117.13,116.41,116.89,9536.0,109.2644,109.9402,109.2644,109.7149,9536.0
2017-01-18 11:30:00,116.8,117.01,116.67,116.69,7599.0,109.6304,109.8275,109.5084,109.5272,7599.0
2017-01-18 12:00:00,116.72,116.85,116.42,116.47,12091.0,109.5553,109.6774,109.2737,109.3207,12091.0
2017-01-18 12:30:00,116.47,116.54,116.21,116.25,25367.0,109.3207,109.3864,109.0766,109.1142,25367.0
2017-01-18 13:00:00,116.27,116.49,116.22,116.32,22047.0,109.133,109.3395,109.086,109.1799,22047.0
2017-01-18 13:30:00,116.33,116.46,116.27,116.31,13198.0,109.1893,109.3113,109.133,109.1705,13198.0
2017-01-18 14:00:00,116.32,116.7,116.08,116.69,61155.0,109.1799,109.5366,108.9546,109.5272,61155.0
2017-01-18 14:30:00,116.72,116.77,116.36,116.38,27462.0,109.5553,109.6023,109.2174,109.2362,27462.0
2017-01-18 15:00:00,116.39,116.4,116.26,116.4,38724.0,109.2456,109.255,109.1236,109.255,38724.0
2017-01-18 15:30:00,116.4,116.83,116.31,116.76,81915.0,109.255,109.6586,109.1705,109.5929,81915.0
2017-01-19 09:30:00,116.54,117.08,116.42,117.08,5662.0,109.3864,109.8932,109.2737,109.8932,5662.0
2017-01-19 10:00:00,117.05,117.19,116.84,117.09,10933.0,109.8651,109.9965,109.668,109.9026,10933.0
2017-01-19 10:30:00,117.04,117.52,116.92,117.26,14974.0,109.8557,110.3062,109.7431,110.0622,14974.0
2017-01-19 11:00:00,117.23,117.29,116.71,116.71,32458.0,110.034,110.0903,109.5459,109.5459,32458.0
2017-01-19 11:30:00,116.78,116.84,116.46,116.48,7633.0,109.6116,109.668,109.3113,109.3301,7633.0
2017-01-19 12:00:00,116.53,116.53,116.12,116.42,12921.0,109.377,109.377,108.9922,109.2737,12921.0
2017-01-19 12:30:00,116.44,116.65,116.44,116.53,5178.0,109.2925,109.4896,109.2925,109.377,5178.0
2017-01-19 13:00:00,116.51,116.52,116.2,116.2,11165.0,109.3582,109.3676,109.0673,109.0673,11165.0
2017-01-19 13:30:00,116.19,116.41,116.14,116.4,12776.0,109.0579,109.2644,109.0109,109.255,12776.0
2017-01-19 14:00:00,116.4,116.4,115.64,115.79,11958.0,109.255,109.255,108.5416,108.6824,11958.0
2017-01-19 14:30:00,115.77,115.81,115.33,115.33,15523.0,108.6636,108.7012,108.2507,108.2507,15523.0
2017-01-19 15:00:00,115.31,115.49,115.22,115.29,24881.0,108.2319,108.4008,108.1474,108.2131,24881.0
2017-01-19 15:30:00,115.31,115.31,114.94,115.04,72678.0,108.2319,108.2319,107.8846,107.9785,72678.0
2017-01-20 09:30:00,115.31,116.23,115.27,115.65,18218.0,108.2319,109.0954,108.1943,108.551,18218.0
2017-01-20 10:00:00,115.66,115.88,115.19,115.24,46591.0,108.5604,108.7669,108.1192,108.1662,46591.0
2017-01-20 10:30:00,115.27,115.49,114.67,115.43,22678.0,108.1943,108.4008,107.6312,108.3445,22678.0
2017-01-20 11:00:00,115.48,115.57,115.33,115.38,33382.0,108.3914,108.4759,108.2507,108.2976,33382.0
2017-01-20 11:30:00,115.37,116.19,115.21,116.1,28152.0,108.2882,109.0579,108.138,108.9734,28152.0
2017-01-20 12:00:00,116.09,116.12,115.63,115.89,17272.0,108.964,108.9922,108.5322,108.7763,17272.0
2017-01-20 12:30:00,115.91,115.91,115.48,115.61,13735.0,108.7951,108.7951,108.3914,108.5135,13735.0
2017-01-20 13:00:00,115.61,115.9,115.57,115.85,15236.0,108.5135,108.7857,108.4759,108.7387,15236.0
2017-01-20 13:30:00,115.84,116.0,115.84,115.94,12570.0,108.7294,108.8795,108.7294,108.8232,12570.0
2017-01-20 14:00:00,115.93,115.93,115.6,115.68,16982.0,108.8138,108.8138,108.5041,108.5792,16982.0
2017-01-20 14:30:00,115.71,115.93,115.68,115.87,6907.0,108.6073,108.8138,108.5792,108.7575,6907.0
2017-01-20 15:00:00,115.92,115.98,115.73,115.73,14303.0,108.8044,108.8608,108.6261,108.6261,14303.0
2017-01-20 15:30:00,115.75,115.97,115.64,115.93,48985.0,108.6449,108.8514,108.5416,108.8138,48985.0
2017-01-23 09:30:00,115.9,116.58,115.54,116.47,151799.0,108.7857,109.4239,108.4478,109.3207,151799.0
2017-01-23 10:00:00,116.53,116.53,115.86,115.88,16677.0,109.377,109.377,108.7481,108.7669,16677.0
2017-01-23 10:30:00,115.87,115.91,115.5,115.76,19151.0,108.7575,108.7951,108.4102,108.6543,19151.0
2017-01-23 11:00:00,115.74,115.94,115.69,115.83,33218.0,108.6355,108.8232,108.5886,108.72,33218.0
2017-01-23 11:30:00,115.8,115.84,115.62,115.7,74367.0,108.6918,108.7294,108.5229,108.5979,74367.0
2017-01-23 12:00:00,115.69,115.86,115.33,115.41,28605.0,108.5886,108.7481,108.2507,108.3257,28605.0
2017-01-23 12:30:00,115.37,115.47,115.29,115.33,13271.0,108.2882,108.3821,108.2131,108.2507,13271.0
2017-01-23 13:00:00,115.38,115.56,115.27,115.31,84300.0,108.2976,108.4665,108.1943,108.2319,84300.0
2017-01-23 13:30:00,115.38,115.47,115.03,115.09,16663.0,108.2976,108.3821,107.9691,108.0254,16663.0
2017-01-23 14:00:00,115.08,115.29,115.02,115.27,23045.0,108.016,108.2131,107.9597,108.1943,23045.0
2017-01-23 14:30:00,115.25,115.25,114.91,114.99,19551.0,108.1756,108.1756,107.8564,107.9315,19551.0
2017-01-23 15:00:00,114.97,115.0,114.84,114.97,143523.0,107.9128,107.9409,107.7907,107.9128,143523.0
2017-01-23 15:30:00,114.97,115.19,114.91,114.94,132632.0,107.9128,108.1192,107.8564,107.8846,132632.0
2017-01-24 09:30:00,115.43,116.0,114.68,115.61,38222.0,108.3445,108.8795,107.6406,108.5135,38222.0
2017-01-24 10:00:00,115.65,115.84,115.52,115.71,14582.0,108.551,108.7294,108.429,108.6073,14582.0
2017-01-24 10:30:00,115.72,115.94,115.6,115.6,20303.0,108.6167,108.8232,108.5041,108.5041,20303.0
2017-01-24 11:00:00,115.63,115.65,115.23,115.23,11981.0,108.5322,108.551,108.1568,108.1568,11981.0
2017-01-24 11:30:00,115.25,115.51,115.0,115.09,13898.0,108.1756,108.4196,107.9409,108.0254,13898.0
2017-01-24 12:00:00,115.16,115.37,114.82,115.3,12200.0,108.0911,108.2882,107.772,108.2225,12200.0
2017-01-24 12:30:00,115.31,115.39,115.14,115.26,12574.0,108.2319,108.307,108.0723,108.185,12574.0
2017-01-24 13:00:00,115.32,115.35,115.12,115.15,18888.0,108.2413,108.2694,108.0535,108.0817,18888.0
2017-01-24 13:30:00,115.25,115.38,115.2,115.24,18276.0,108.1756,108.2976,108.1286,108.1662,18276.0
2017-01-24 14:00:00,115.22,115.42,115.1,115.39,14597.0,108.1474,108.3351,108.0348,108.307,14597.0
2017-01-24 14:30:00,115.41,115.62,115.35,115.58,13831.0,108.3257,108.5229,108.2694,108.4853,13831.0
2017-01-24 15:00:00,115.57,115.65,115.12,115.19,31355.0,108.4759,108.551,108.0535,108.1192,31355.0
2017-01-24 15:30:00,115.2,115.47,115.11,115.14,61579.0,108.1286,108.3821,108.0442,108.0723,61579.0
2017-01-25 09:30:00,115.33,116.51,115.33,115.61,14757.0,108.2507,109.3582,108.2507,108.5135,14757.0
2017-01-25 10:00:00,115.64,115.64,115.31,115.31,47015.0,108.5416,108.5416,108.2319,108.2319,47015.0
2017-01-25 10:30:00,115.38,115.43,113.93,113.95,79995.0,108.2976,108.3445,106.9366,106.9554,79995.0
2017-01-25 11:00:00,113.98,114.01,113.11,114.01,97238.0,106.9835,107.0117,106.1669,107.0117,97238.0
2017-01-25 11:30:00,114.02,114.29,113.84,114.22,46993.0,107.0211,107.2745,106.8521,107.2088,46993.0
2017-01-25 12:00:00,114.35,114.9,113.98,114.13,25556.0,107.3308,107.8471,106.9835,107.1243,25556.0
2017-01-25 12:30:00,114.13,114.2,113.49,113.58,114853.0,107.1243,107.19,106.5236,106.6081,114853.0
2017-01-25 13:00:00,113.58,113.58,112.42,112.5,96935.0,106.6081,106.6081,105.5193,105.5944,96935.0
2017-01-25 13:30:00,112.53,112.56,111.92,111.96,62065.0,105.6225,105.6507,105.05,105.0875,62065.0
2017-01-25 14:00:00,112.03,112.5,111.93,112.43,136273.0,105.1532,105.5944,105.0594,105.5287,136273.0
2017-01-25 14:30:00,112.41,113.06,112.41,112.68,67420.0,105.5099,106.12,105.5099,105.7633,67420.0
2017-01-25 15:00:00,112.65,113.01,112.55,113.01,86832.0,105.7352,106.0731,105.6413,106.0731,86832.0
2017-01-25 15:30:00,113.0,113.03,112.47,112.6,125241.0,106.0637,106.0918,105.5662,105.6882,125241.0
2017-01-26 09:30:00,112.77,114.04,112.51,113.64,47192.0,105.8478,107.0398,105.6038,106.6644,47192.0
2017-01-26 10:00:00,113.63,113.63,112.98,113.26,66020.0,106.655,106.655,106.0449,106.3077,66020.0
2017-01-26 10:30:00,113.21,113.36,112.11,112.11,59783.0,106.2608,106.4016,105.2283,105.2283,59783.0
2017-01-26 11:00:00,112.15,113.09,112.15,112.47,75835.0,105.2659,106.1482,105.2659,105.5662,75835.0
2017-01-26 11:30:00,112.52,112.83,112.35,112.41,42470.0,105.6131,105.9041,105.4536,105.5099,42470.0
2017-01-26 12:00:00,112.43,112.93,112.42,112.79,36338.0,105.5287,105.998,105.5193,105.8666,36338.0
2017-01-26 12:30:00,112.75,113.04,112.69,112.94,26738.0,105.829,106.1012,105.7727,106.0074,26738.0
2017-01-26 13:00:00,112.95,113.03,112.35,112.38,26444.0,106.0167,106.0918,105.4536,105.4817,26444.0
2017-01-26 13:30:00,112.46,112.54,112.19,112.2,22906.0,105.5568,105.6319,105.3034,105.3128,22906.0
2017-01-26 14:00:00,112.2,112.24,111.83,112.19,39629.0,105.3128,105.3503,104.9655,105.3034,39629.0
2017-01-26 14:30:00,112.22,112.65,112.12,112.6,36888.0,105.3316,105.7352,105.2377,105.6882,36888.0
2017-01-26 15:00:00,112.55,113.0,112.31,112.52,69317.0,105.6413,106.0637,105.416,105.6131,69317.0
2017-01-26 15:30:00,112.5,112.58,111.95,112.04,66559.0,105.5944,105.6695,105.0781,105.1626,66559.0
2017-01-27 09:30:00,111.7,112.04,110.87,111.59,25752.0,104.8435,105.1626,104.0644,104.7402,25752.0
2017-01-27 10:00:00,111.65,111.77,111.1,111.62,54388.0,104.7965,104.9092,104.2803,104.7684,54388.0
2017-01-27 10:30:00,111.54,112.01,111.43,111.86,27510.0,104.6933,105.1344,104.5901,104.9937,27510.0
2017-01-27 11:00:00,111.9,112.15,111.8,112.01,43103.0,105.0312,105.2659,104.9373,105.1344,43103.0
2017-01-27 11:30:00,111.95,112.13,111.91,112.13,31334.0,105.0781,105.2471,105.0406,105.2471,31334.0
2017-01-27 12:00:00,112.11,112.11,111.85,111.85,18381.0,105.2283,105.2283,104.9843,104.9843,18381.0
2017-01-27 12:30:00,111.81,111.89,111.62,111.85,10256.0,104.9467,105.0218,104.7684,104.9843,10256.0
2017-01-27 13:00:00,111.81,111.91,111.33,111.37,9414.0,104.9467,105.0406,104.4962,104.5337,9414.0
2017-01-27 13:30:00,111.38,111.73,111.37,111.55,9999.0,104.5431,104.8716,104.5337,104.7027,9999.0
2017-01-27 14:00:00,111.6,112.05,111.57,111.82,24801.0,104.7496,105.172,104.7215,104.9561,24801.0
2017-01-27 14:30:00,111.82,112.1,111.67,111.98,28667.0,104.9561,105.2189,104.8153,105.1063,28667.0
2017-01-27 15:00:00,111.98,112.1,111.9,111.9,26999.0,105.1063,105.2189,105.0312,105.0312,26999.0
2017-01-27 15:30:00,111.92,112.12,111.88,112.08,56700.0,105.05,105.2377,105.0124,105.2002,56700.0
2017-01-30 09:30:00,112.31,112.31,110.75,112.25,41581.0,105.6392,105.6392,104.1718,105.5827,41581.0
2017-01-30 10:00:00,112.08,112.31,111.94,112.28,21692.0,105.4228,105.6392,105.2912,105.611,21692.0
2017-01-30 10:30:00,112.33,112.45,111.96,112.27,15309.0,105.658,105.7709,105.31,105.6016,15309.0
2017-01-30 11:00:00,112.17,112.3,112.03,112.03,18799.0,105.5075,105.6298,105.3758,105.3758,18799.0
2017-01-30 11:30:00,112.02,112.29,112.0,112.25,40834.0,105.3664,105.6204,105.3476,105.5827,40834.0
2017-01-30 12:00:00,112.2,112.43,112.1,112.12,37535.0,105.5357,105.752,105.4416,105.4605,37535.0
2017-01-30 12:30:00,112.15,112.28,112.09,112.27,15372.0,105.4887,105.611,105.4322,105.6016,15372.0
2017-01-30 13:00:00,112.24,112.47,112.2,112.44,31964.0,105.5733,105.7897,105.5357,105.7615,31964.0
2017-01-30 13:30:00,112.44,112.47,112.26,112.34,24319.0,105.7615,105.7897,105.5921,105.6674,24319.0
2017-01-30 14:00:00,112.35,113.06,112.33,113.05,35189.0,105.6768,106.3446,105.658,106.3352,35189.0
2017-01-30 14:30:00,113.03,113.37,113.01,113.32,41222.0,106.3164,106.6362,106.2976,106.5892,41222.0
2017-01-30 15:00:00,113.31,113.48,113.19,113.43,36621.0,106.5798,106.7397,106.4669,106.6927,36621.0
2017-01-30 15:30:00,113.42,113.5,113.25,113.42,110432.0,106.6832,106.7585,106.5233,106.6832,110432.0
2017-01-31 09:30:00,113.0,113.97,112.58,113.51,42946.0,106.2882,107.2006,105.8931,106.7679,42946.0
2017-01-31 10:00:00,113.58,114.31,113.57,113.76,25254.0,106.8337,107.5204,106.8243,107.0031,25254.0
2017-01-31 10:30:00,113.71,114.27,113.66,113.96,29033.0,106.956,107.4828,106.909,107.1912,29033.0
2017-01-31 11:00:00,113.99,114.09,113.83,114.06,38658.0,107.2194,107.3134,107.0689,107.2852,38658.0
2017-01-31 11:30:00,114.04,114.09,113.83,113.99,24421.0,107.2664,107.3134,107.0689,107.2194,24421.0
2017-01-31 12:00:00,114.03,114.27,113.97,114.01,39201.0,107.257,107.4828,107.2006,107.2382,39201.0
2017-01-31 12:30:00,113.97,114.12,113.89,113.96,22060.0,107.2006,107.3417,107.1253,107.1912,22060.0
2017-01-31 13:00:00,113.95,114.09,113.85,114.06,18129.0,107.1818,107.3134,107.0877,107.2852,18129.0
2017-01-31 13:30:00,114.08,114.09,113.9,114.03,27933.0,107.304,107.3134,107.1347,107.257,27933.0
2017-01-31 14:00:00,114.02,114.21,113.99,114.21,41344.0,107.2476,107.4263,107.2194,107.4263,41344.0
2017-01-31 14:30:00,114.22,114.56,114.21,114.42,36494.0,107.4357,107.7555,107.4263,107.6238,36494.0
2017-01-31 15:00:00,114.46,114.87,114.41,114.87,51588.0,107.6615,108.0471,107.6144,108.0471,51588.0
2017-01-31 15:30:00,114.85,114.99,114.63,114.9,74165.0,108.0283,108.16,107.8214,108.0753,74165.0
2017-02-01 09:30:00,114.71,115.17,113.19,113.38,152524.0,107.8966,108.3293,106.4669,106.6456,152524.0
2017-02-01 10:00:00,113.38,113.82,112.28,113.44,46664.0,106.6456,107.0595,105.611,106.7021,46664.0
2017-02-01 10:30:00,113.38,113.39,112.76,112.94,46798.0,106.6456,106.655,106.0624,106.2318,46798.0
2017-02-01 11:00:00,112.89,113.23,112.75,113.16,49062.0,106.1847,106.5045,106.053,106.4387,49062.0
2017-02-01 11:30:00,113.14,113.72,113.11,113.5,55566.0,106.4199,106.9654,106.3917,106.7585,55566.0
2017-02-01 12:00:00,113.48,113.85,113.36,113.48,23444.0,106.7397,107.0877,106.6268,106.7397,23444.0
2017-02-01 12:30:00,113.48,113.76,113.4,113.6,23320.0,106.7397,107.0031,106.6644,106.8526,23320.0
2017-02-01 13:00:00,113.6,113.67,113.34,113.44,21325.0,106.8526,106.9184,106.608,106.7021,21325.0
2017-02-01 13:30:00,113.5,113.54,113.01,113.09,24526.0,106.7585,106.7961,106.2976,106.3728,24526.0
2017-02-01 14:00:00,113.09,113.38,113.0,113.01,30212.0,106.3728,106.6456,106.2882,106.2976,30212.0
2017-02-01 14:30:00,113.01,113.07,112.38,112.45,37895.0,106.2976,106.354,105.705,105.7709,37895.0
2017-02-01 15:00:00,112.49,113.24,112.49,113.24,68071.0,105.8085,106.5139,105.8085,106.5139,68071.0
2017-02-01 15:30:00,113.22,113.64,113.19,113.48,165176.0,106.4951,106.8902,106.4669,106.7397,165176.0
2017-02-02 09:30:00,112.6,114.5,112.16,114.39,114491.0,105.912,107.6991,105.4981,107.5956,114491.0
2017-02-02 10:00:00,114.51,115.13,114.41,114.45,46841.0,107.7085,108.2917,107.6144,107.6521,46841.0
2017-02-02 10:30:00,114.47,115.23,114.28,114.59,42641.0,107.6709,108.3857,107.4922,107.7838,42641.0
2017-02-02 11:00:00,114.62,114.73,114.45,114.6,42427.0,107.812,107.9154,107.6521,107.7932,42427.0
2017-02-02 11:30:00,114.58,114.58,114.06,114.09,36135.0,107.7743,107.7743,107.2852,107.3134,36135.0
2017-02-02 12:00:00,114.05,114.48,114.04,114.2,24367.0,107.2758,107.6803,107.2664,107.4169,24367.0
2017-02-02 12:30:00,114.19,114.28,114.04,114.12,22912.0,107.4075,107.4922,107.2664,107.3417,22912.0
2017-02-02 13:00:00,114.08,114.37,114.06,114.2,18843.0,107.304,107.5768,107.2852,107.4169,18843.0
2017-02-02 13:30:00,114.2,114.39,114.16,114.21,23752.0,107.4169,107.5956,107.3793,107.4263,23752.0
2017-02-02 14:00:00,114.22,114.22,113.78,114.0,33579.0,107.4357,107.4357,107.0219,107.2288,33579.0
2017-02-02 14:30:00,114.01,114.16,113.96,114.01,28656.0,107.2382,107.3793,107.1912,107.2382,28656.0
2017-02-02 15:00:00,114.01,114.13,113.97,114.03,31503.0,107.2382,107.3511,107.2006,107.257,31503.0
2017-02-02 15:30:00,114.01,114.38,113.97,114.36,134220.0,107.2382,107.5862,107.2006,107.5674,134220.0
2017-02-03 09:30:00,114.99,116.2,114.68,115.22,34943.0,108.16,109.2981,107.8684,108.3763,34943.0
2017-02-03 10:00:00,115.12,116.03,115.09,115.81,35418.0,108.2823,109.1382,108.2541,108.9313,35418.0
2017-02-03 10:30:00,115.8,116.39,115.72,115.95,35990.0,108.9219,109.4768,108.8466,109.063,35990.0
2017-02-03 11:00:00,115.93,116.12,115.4,115.75,22363.0,109.0442,109.2229,108.5456,108.8749,22363.0
2017-02-03 11:30:00,115.73,116.06,115.69,116.0,21017.0,108.856,109.1664,108.8184,109.11,21017.0
2017-02-03 12:00:00,115.97,116.08,115.9,115.92,24014.0,109.0818,109.1853,109.0159,109.0348,24014.0
2017-02-03 12:30:00,115.86,116.04,115.79,115.94,23392.0,108.9783,109.1476,108.9125,109.0536,23392.0
2017-02-03 13:00:00,115.92,116.02,115.88,115.9,33196.0,109.0348,109.1288,108.9971,109.0159,33196.0
2017-02-03 13:30:00,115.94,116.03,115.91,115.97,29144.0,109.0536,109.1382,109.0253,109.0818,29144.0
2017-02-03 14:00:00,115.94,116.03,115.66,115.93,41079.0,109.0536,109.1382,108.7902,109.0442,41079.0
2017-02-03 14:30:00,115.86,116.01,115.73,115.96,26851.0,108.9783,109.1194,108.856,109.0724,26851.0
2017-02-03 15:00:00,115.98,116.03,115.79,115.88,27178.0,109.0912,109.1382,108.9125,108.9971,27178.0
2017-02-03 15:30:00,115.9,116.0,115.76,115.95,100636.0,109.0159,109.11,108.8843,109.063,100636.0
2017-02-06 09:30:00,116.28,116.52,115.88,116.47,12677.0,109.3734,109.5991,108.9971,109.5521,12677.0
2017-02-06 10:00:00,116.42,117.17,116.11,117.06,22831.0,109.5051,110.2105,109.2135,110.107,22831.0
2017-02-06 10:30:00,117.09,117.14,116.7,116.76,16704.0,110.1353,110.1823,109.7684,109.8249,16704.0
2017-02-06 11:00:00,116.73,116.91,116.43,116.56,29501.0,109.7966,109.966,109.5145,109.6367,29501.0
2017-02-06 11:30:00,116.55,116.88,116.54,116.69,21021.0,109.6273,109.9377,109.6179,109.759,21021.0
2017-02-06 12:00:00,116.69,116.72,116.34,116.53,17769.0,109.759,109.7872,109.4298,109.6085,17769.0
2017-02-06 12:30:00,116.55,116.69,116.41,116.61,22918.0,109.6273,109.759,109.4956,109.6838,22918.0
2017-02-06 13:00:00,116.56,116.59,115.98,116.51,22162.0,109.6367,109.665,109.0912,109.5897,22162.0
2017-02-06 13:30:00,116.48,116.57,116.22,116.51,23571.0,109.5615,109.6461,109.3169,109.5897,23571.0
2017-02-06 14:00:00,116.5,116.64,116.11,116.29,20921.0,109.5803,109.712,109.2135,109.3828,20921.0
2017-02-06 14:30:00,116.27,116.4,115.97,116.22,20464.0,109.364,109.4862,109.0818,109.3169,20464.0
2017-02-06 15:00:00,116.16,116.35,116.14,116.34,24089.0,109.2605,109.4392,109.2417,109.4298,24089.0
2017-02-06 15:30:00,116.33,116.57,116.27,116.57,102249.0,109.4204,109.6461,109.364,109.6461,102249.0
2017-02-07 09:30:00,116.76,117.62,116.27,117.57,29966.0,109.8249,110.6338,109.364,110.5867,29966.0
2017-02-07 10:00:00,117.62,117.9,117.38,117.9,23979.0,110.6338,110.8971,110.408,110.8971,23979.0
2017-02-07 10:30:00,117.94,118.11,117.6,117.78,41123.0,110.9348,111.0947,110.615,110.7843,41123.0
2017-02-07 11:00:00,117.64,117.93,117.47,117.73,16372.0,110.6526,110.9254,110.4927,110.7372,16372.0
2017-02-07 11:30:00,117.56,117.64,117.48,117.61,9564.0,110.5773,110.6526,110.5021,110.6244,9564.0
2017-02-07 12:00:00,117.61,117.67,117.41,117.5,18690.0,110.6244,110.6808,110.4363,110.5209,18690.0
2017-02-07 12:30:00,117.5,117.62,117.42,117.5,12929.0,110.5209,110.6338,110.4457,110.5209,12929.0
2017-02-07 13:00:00,117.52,117.63,117.49,117.55,13215.0,110.5397,110.6432,110.5115,110.5679,13215.0
2017-02-07 13:30:00,117.54,117.6,117.45,117.52,18192.0,110.5585,110.615,110.4739,110.5397,18192.0
2017-02-07 14:00:00,117.56,117.58,117.49,117.51,13633.0,110.5773,110.5962,110.5115,110.5303,13633.0
2017-02-07 14:30:00,117.56,117.7,117.51,117.58,13527.0,110.5773,110.709,110.5303,110.5962,13527.0
2017-02-07 15:00:00,117.58,117.78,117.55,117.71,27322.0,110.5962,110.7843,110.5679,110.7184,27322.0
2017-02-07 15:30:00,117.75,117.84,117.54,117.8,107703.0,110.7561,110.8407,110.5585,110.8031,107703.0
2017-02-08 09:30:00,117.96,118.2,117.34,118.11,17276.0,110.9536,111.1793,110.3704,111.0947,17276.0
2017-02-08 10:00:00,118.13,118.78,117.95,118.48,25359.0,111.1135,111.7249,110.9442,111.4427,25359.0
2017-02-08 10:30:00,118.51,118.88,118.37,118.37,27559.0,111.4709,111.8189,111.3392,111.3392,27559.0
2017-02-08 11:00:00,118.39,118.67,118.2,118.64,18121.0,111.358,111.6214,111.1793,111.5932,18121.0
2017-02-08 11:30:00,118.68,118.85,118.66,118.75,23278.0,111.6308,111.7907,111.612,111.6967,23278.0
2017-02-08 12:00:00,118.75,118.86,118.7,118.83,16621.0,111.6967,111.8001,111.6496,111.7719,16621.0
2017-02-08 12:30:00,118.83,118.88,118.8,118.83,22111.0,111.7719,111.8189,111.7437,111.7719,22111.0
2017-02-08 13:00:00,118.82,119.13,118.69,119.13,26593.0,111.7625,112.0541,111.6402,112.0541,26593.0
2017-02-08 13:30:00,119.04,119.3,118.98,119.24,9661.0,111.9694,112.214,111.913,112.1576,9661.0
2017-02-08 14:00:00,119.23,119.25,119.0,119.15,13526.0,112.1482,112.167,111.9318,112.0729,13526.0
2017-02-08 14:30:00,119.15,119.19,118.99,119.11,18335.0,112.0729,112.1105,111.9224,112.0353,18335.0
2017-02-08 15:00:00,119.04,119.18,119.02,119.11,24002.0,111.9694,112.1011,111.9506,112.0353,24002.0
2017-02-08 15:30:00,119.12,119.26,118.99,119.1,90164.0,112.0447,112.1764,111.9224,112.0259,90164.0
2017-02-09 09:30:00,119.11,119.5,118.67,119.27,28987.0,112.0353,112.4021,111.6214,112.1858,28987.0
2017-02-09 10:00:00,119.27,119.71,119.12,119.58,41584.0,112.1858,112.5996,112.0447,112.4774,41584.0
2017-02-09 10:30:00,119.63,120.1,119.62,120.1,20560.0,112.5244,112.9665,112.515,112.9665,20560.0
2017-02-09 11:00:00,120.18,120.49,120.11,120.45,20065.0,113.0417,113.3333,112.9759,113.2957,20065.0
2017-02-09 11:30:00,120.45,120.73,120.12,120.27,15908.0,113.2957,113.5591,112.9853,113.1264,15908.0
2017-02-09 12:00:00,120.17,120.33,119.97,120.01,19735.0,113.0323,113.1828,112.8442,112.8818,19735.0
2017-02-09 12:30:00,119.96,120.03,119.22,119.29,41329.0,112.8348,112.9006,112.1387,112.2046,41329.0
2017-02-09 13:00:00,119.31,119.75,119.23,119.75,19066.0,112.2234,112.6373,112.1482,112.6373,19066.0
2017-02-09 13:30:00,119.68,120.1,119.52,120.08,12168.0,112.5714,112.9665,112.4209,112.9477,12168.0
2017-02-09 14:00:00,120.04,120.08,119.86,119.89,22859.0,112.91,112.9477,112.7407,112.769,22859.0
2017-02-09 14:30:00,119.86,120.14,119.84,120.14,16952.0,112.7407,113.0041,112.7219,113.0041,16952.0
2017-02-09 15:00:00,120.12,120.28,119.99,120.17,19956.0,112.9853,113.1358,112.863,113.0323,19956.0
2017-02-09 15:30:00,120.15,120.18,119.93,120.17,43312.0,113.0135,113.0417,112.8066,113.0323,43312.0
2017-02-10 09:30:00,120.08,120.9,120.06,120.18,14012.0,112.9477,113.719,112.9289,113.0417,14012.0
2017-02-10 10:00:00,120.18,120.4,119.86,120.07,34166.0,113.0417,113.2487,112.7407,112.9383,34166.0
2017-02-10 10:30:00,120.07,120.13,119.55,119.71,22770.0,112.9383,112.9947,112.4491,112.5996,22770.0
2017-02-10 11:00:00,119.71,120.15,119.69,119.93,18373.0,112.5996,113.0135,112.5808,112.8066,18373.0
2017-02-10 11:30:00,119.93,120.15,119.88,120.15,14600.0,112.8066,113.0135,112.7595,113.0135,14600.0
2017-02-10 12:00:00,120.1,120.3,120.1,120.24,7621.0,112.9665,113.1546,112.9665,113.0982,7621.0
2017-02-10 12:30:00,120.23,120.25,120.03,120.03,9500.0,113.0888,113.1076,112.9006,112.9006,9500.0
2017-02-10 13:00:00,120.03,120.21,120.01,120.05,10530.0,112.9006,113.0699,112.8818,112.9194,10530.0
2017-02-10 13:30:00,120.06,120.29,120.0,120.25,28629.0,112.9289,113.1452,112.8724,113.1076,28629.0
2017-02-10 14:00:00,120.26,120.44,120.21,120.34,7325.0,113.117,113.2863,113.0699,113.1922,7325.0
2017-02-10 14:30:00,120.3,120.37,120.17,120.23,11061.0,113.1546,113.2204,113.0323,113.0888,11061.0
2017-02-10 15:00:00,120.26,120.26,120.06,120.1,20288.0,113.117,113.117,112.9289,112.9665,20288.0
2017-02-10 15:30:00,120.12,120.49,120.09,120.31,48836.0,112.9853,113.3333,112.9571,113.164,48836.0
2017-02-13 09:30:00,120.71,120.71,119.34,119.55,75379.0,113.5402,113.5402,112.2516,112.4491,75379.0
2017-02-13 10:00:00,119.55,119.95,119.31,119.35,22542.0,112.4491,112.8254,112.2234,112.261,22542.0
2017-02-13 10:30:00,119.26,119.26,118.55,118.56,26126.0,112.1764,112.1764,111.5085,111.5179,26126.0
2017-02-13 11:00:00,118.63,119.33,118.57,119.31,12889.0,111.5838,112.2422,111.5274,112.2234,12889.0
2017-02-13 11:30:00,119.26,119.34,118.99,119.01,8274.0,112.1764,112.2516,111.9224,111.9412,8274.0
2017-02-13 12:00:00,119.07,119.16,118.94,119.03,10291.0,111.9977,112.0823,111.8754,111.96,10291.0
2017-02-13 12:30:00,119.08,119.31,118.95,119.28,8935.0,112.0071,112.2234,111.8848,112.1952,8935.0
2017-02-13 13:00:00,119.25,119.26,118.95,119.03,28338.0,112.167,112.1764,111.8848,111.96,28338.0
2017-02-13 13:30:00,119.1,119.15,118.74,118.78,19749.0,112.0259,112.0729,111.6873,111.7249,19749.0
2017-02-13 14:00:00,118.79,119.27,118.78,119.05,29912.0,111.7343,112.1858,111.7249,111.9788,29912.0
2017-02-13 14:30:00,119.05,119.2,118.58,118.59,37317.0,111.9788,112.1199,111.5368,111.5462,37317.0
2017-02-13 15:00:00,118.6,118.78,118.57,118.67,16108.0,111.5556,111.7249,111.5274,111.6214,16108.0
2017-02-13 15:30:00,118.66,118.75,118.35,118.48,108464.0,111.612,111.6967,111.3204,111.4427,108464.0
2017-02-14 09:30:00,117.94,118.71,117.2,118.64,28221.0,110.9348,111.659,110.2387,111.5932,28221.0
2017-02-14 10:00:00,118.56,118.74,118.06,118.25,24596.0,111.5179,111.6873,111.0476,111.2264,24596.0
2017-02-14 10:30:00,118.23,118.53,117.95,118.48,25729.0,111.2075,111.4897,110.9442,111.4427,25729.0
2017-02-14 11:00:00,118.48,118.9,118.42,118.58,13456.0,111.4427,111.8378,111.3863,111.5368,13456.0
2017-02-14 11:30:00,118.56,118.73,118.44,118.66,12493.0,111.5179,111.6779,111.4051,111.612,12493.0
2017-02-14 12:00:00,118.68,119.02,118.66,118.86,11321.0,111.6308,111.9506,111.612,111.8001,11321.0
2017-02-14 12:30:00,118.86,119.1,118.83,118.85,35121.0,111.8001,112.0259,111.7719,111.7907,35121.0
2017-02-14 13:00:00,118.84,118.86,118.48,118.62,11047.0,111.7813,111.8001,111.4427,111.5744,11047.0
2017-02-14 13:30:00,118.61,118.98,118.54,118.98,12167.0,111.565,111.913,111.4991,111.913,12167.0
2017-02-14 14:00:00,118.94,118.94,118.51,118.51,8423.0,111.8754,111.8754,111.4709,111.4709,8423.0
2017-02-14 14:30:00,118.5,118.54,118.06,118.12,19941.0,111.4615,111.4991,111.0476,111.1041,19941.0
2017-02-14 15:00:00,118.08,118.42,118.08,118.23,27150.0,111.0665,111.3863,111.0665,111.2075,27150.0
2017-02-14 15:30:00,118.24,118.58,118.13,118.45,48353.0,111.217,111.5368,111.1135,111.4145,48353.0
2017-02-15 09:30:00,119.02,119.16,118.65,118.87,25202.0,111.9506,112.0823,111.6026,111.8095,25202.0
2017-02-15 10:00:00,118.74,119.1,118.45,118.45,20456.0,111.6873,112.0259,111.4145,111.4145,20456.0
2017-02-15 10:30:00,118.45,118.59,118.04,118.11,15237.0,111.4145,111.5462,111.0288,111.0947,15237.0
2017-02-15 11:00:00,118.11,118.27,117.97,118.13,12100.0,111.0947,111.2452,110.963,111.1135,12100.0
2017-02-15 11:30:00,118.08,118.34,117.88,118.26,21120.0,111.0665,111.311,110.8783,111.2358,21120.0
2017-02-15 12:00:00,118.24,118.28,117.95,117.95,12525.0,111.217,111.2546,110.9442,110.9442,12525.0
2017-02-15 12:30:00,117.93,118.04,117.9,117.95,13914.0,110.9254,111.0288,110.8971,110.9442,13914.0
2017-02-15 13:00:00,117.98,118.03,117.79,118.01,14269.0,110.9724,111.0194,110.7937,111.0006,14269.0
2017-02-15 13:30:00,118.0,118.05,117.85,117.92,11776.0,110.9912,111.0382,110.8501,110.916,11776.0
2017-02-15 14:00:00,117.88,118.04,117.88,117.96,26331.0,110.8783,111.0288,110.8783,110.9536,26331.0
2017-02-15 14:30:00,117.96,118.05,117.72,117.92,38122.0,110.9536,111.0382,110.7278,110.916,38122.0
2017-02-15 15:00:00,117.96,118.05,117.9,117.99,52063.0,110.9536,111.0382,110.8971,110.9818,52063.0
2017-02-15 15:30:00,117.99,118.02,117.86,117.97,67213.0,110.9818,111.01,110.8595,110.963,67213.0
2017-02-16 09:30:00,118.0,118.45,117.61,117.82,14438.0,110.9912,111.4145,110.6244,110.8219,14438.0
2017-02-16 10:00:00,117.81,117.92,117.53,117.72,28389.0,110.8125,110.916,110.5491,110.7278,28389.0
2017-02-16 10:30:00,117.72,117.81,117.39,117.52,17055.0,110.7278,110.8125,110.4174,110.5397,17055.0
2017-02-16 11:00:00,117.52,117.59,117.32,117.47,14091.0,110.5397,110.6056,110.3516,110.4927,14091.0
2017-02-16 11:30:00,117.52,117.72,117.24,117.69,24512.0,110.5397,110.7278,110.2764,110.6996,24512.0
2017-02-16 12:00:00,117.66,117.66,116.98,116.98,12120.0,110.6714,110.6714,110.0318,110.0318,12120.0
2017-02-16 12:30:00,117.03,117.4,117.02,117.12,13348.0,110.0788,110.4268,110.0694,110.1635,13348.0
2017-02-16 13:00:00,117.12,117.25,116.89,116.98,15529.0,110.1635,110.2858,109.9471,110.0318,15529.0
2017-02-16 13:30:00,117.02,117.03,116.73,116.9,11820.0,110.0694,110.0788,109.7966,109.9565,11820.0
2017-02-16 14:00:00,116.92,117.01,116.6,116.76,26228.0,109.9754,110.06,109.6744,109.8249,26228.0
2017-02-16 14:30:00,116.82,116.82,116.44,116.63,29159.0,109.8813,109.8813,109.5239,109.7026,29159.0
2017-02-16 15:00:00,116.64,116.73,116.6,116.72,32748.0,109.712,109.7966,109.6744,109.7872,32748.0
2017-02-16 15:30:00,116.67,117.16,116.67,117.07,92265.0,109.7402,110.2011,109.7402,110.1164,92265.0
2017-02-17 09:30:00,117.31,117.78,116.99,117.65,14840.0,110.3422,110.7843,110.0412,110.662,14840.0
2017-02-17 10:00:00,117.5,117.99,117.5,117.99,10838.0,110.5209,110.9818,110.5209,110.9818,10838.0
2017-02-17 10:30:00,117.95,118.07,117.63,117.68,11938.0,110.9442,111.0571,110.6432,110.6902,11938.0
2017-02-17 11:00:00,117.68,117.7,116.8,117.07,12457.0,110.6902,110.709,109.8625,110.1164,12457.0
2017-02-17 11:30:00,117.17,117.6,117.02,117.6,8627.0,110.2105,110.615,110.0694,110.615,8627.0
2017-02-17 12:00:00,117.54,117.54,117.14,117.39,6500.0,110.5585,110.5585,110.1823,110.4174,6500.0
2017-02-17 12:30:00,117.4,117.45,117.18,117.29,4763.0,110.4268,110.4739,110.2199,110.3234,4763.0
2017-02-17 13:00:00,117.38,117.71,117.34,117.54,12786.0,110.408,110.7184,110.3704,110.5585,12786.0
2017-02-17 13:30:00,117.55,117.62,117.41,117.62,12804.0,110.5679,110.6338,110.4363,110.6338,12804.0
2017-02-17 14:00:00,117.62,117.62,117.44,117.49,10407.0,110.6338,110.6338,110.4645,110.5115,10407.0
2017-02-17 14:30:00,117.48,117.54,117.27,117.34,8256.0,110.5021,110.5585,110.3046,110.3704,8256.0
2017-02-17 15:00:00,117.32,117.54,117.32,117.47,19453.0,110.3516,110.5585,110.3516,110.4927,19453.0
2017-02-17 15:30:00,117.5,117.61,117.42,117.5,43686.0,110.5209,110.6244,110.4457,110.5209,43686.0
2017-02-21 09:30:00,118.19,118.43,117.52,117.79,20263.0,111.1699,111.3957,110.5397,110.7937,20263.0
2017-02-21 10:00:00,117.68,117.81,117.4,117.74,22980.0,110.6902,110.8125,110.4268,110.7467,22980.0
2017-02-21 10:30:00,117.76,117.93,117.3,117.34,32231.0,110.7655,110.9254,110.3328,110.3704,32231.0
2017-02-21 11:00:00,117.4,117.57,117.39,117.47,30145.0,110.4268,110.5867,110.4174,110.4927,30145.0
2017-02-21 11:30:00,117.5,117.97,117.42,117.91,50438.0,110.5209,110.963,110.4457,110.9066,50438.0
2017-02-21 12:00:00,118.01,118.22,117.88,117.94,20148.0,111.0006,111.1981,110.8783,110.9348,20148.0
2017-02-21 12:30:00,117.89,118.04,117.83,117.9,60409.0,110.8877,111.0288,110.8313,110.8971,60409.0
2017-02-21 13:00:00,117.89,117.97,117.65,117.79,16943.0,110.8877,110.963,110.662,110.7937,16943.0
2017-02-21 13:30:00,117.8,117.8,117.59,117.68,18889.0,110.8031,110.8031,110.6056,110.6902,18889.0
2017-02-21 14:00:00,117.64,118.07,117.56,118.07,49443.0,110.6526,111.0571,110.5773,111.0571,49443.0
2017-02-21 14:30:00,118.07,118.14,117.99,118.05,32813.0,111.0571,111.1229,110.9818,111.0382,32813.0
2017-02-21 15:00:00,118.03,118.07,117.95,117.98,18399.0,111.0194,111.0571,110.9442,110.9724,18399.0
2017-02-21 15:30:00,117.99,118.35,117.99,118.12,87203.0,110.9818,111.3204,110.9818,111.1041,87203.0
2017-02-22 09:30:00,118.0,118.06,116.98,117.35,32914.0,110.9912,111.0476,110.0318,110.3798,32914.0
2017-02-22 10:00:00,117.5,117.5,117.15,117.35,9091.0,110.5209,110.5209,110.1917,110.3798,9091.0
2017-02-22 10:30:00,117.4,117.5,117.06,117.24,15339.0,110.4268,110.5209,110.107,110.2764,15339.0
2017-02-22 11:00:00,117.16,117.5,116.58,117.47,47436.0,110.2011,110.5209,109.6556,110.4927,47436.0
2017-02-22 11:30:00,117.44,117.57,117.4,117.57,10506.0,110.4645,110.5867,110.4268,110.5867,10506.0
2017-02-22 12:00:00,117.52,117.72,117.38,117.48,34717.0,110.5397,110.7278,110.408,110.5021,34717.0
2017-02-22 12:30:00,117.53,117.6,117.27,117.4,32777.0,110.5491,110.615,110.3046,110.4268,32777.0
2017-02-22 13:00:00,117.42,117.57,117.25,117.41,65271.0,110.4457,110.5867,110.2858,110.4363,65271.0
2017-02-22 13:30:00,117.49,117.52,117.06,117.52,44194.0,110.5115,110.5397,110.107,110.5397,44194.0
2017-02-22 14:00:00,117.66,117.95,117.52,117.91,19904.0,110.6714,110.9442,110.5397,110.9066,19904.0
2017-02-22 14:30:00,117.88,118.01,117.88,118.01,40847.0,110.8783,111.0006,110.8783,111.0006,40847.0
2017-02-22 15:00:00,118.0,118.15,117.88,118.01,28884.0,110.9912,111.1323,110.8783,111.0006,28884.0
2017-02-22 15:30:00,118.02,118.09,117.89,117.92,62509.0,111.01,111.0759,110.8877,110.916,62509.0
2017-02-23 09:30:00,117.92,118.0,117.6,117.82,10458.0,110.916,110.9912,110.615,110.8219,10458.0
2017-02-23 10:00:00,117.92,118.03,117.83,118.01,24679.0,110.916,111.0194,110.8313,111.0006,24679.0
2017-02-23 10:30:00,118.0,118.01,117.56,117.71,6515.0,110.9912,111.0006,110.5773,110.7184,6515.0
2017-02-23 11:00:00,117.74,117.74,117.18,117.34,17880.0,110.7467,110.7467,110.2199,110.3704,17880.0
2017-02-23 11:30:00,117.29,117.63,117.29,117.45,8384.0,110.3234,110.6432,110.3234,110.4739,8384.0
2017-02-23 12:00:00,117.46,117.54,117.13,117.13,51075.0,110.4833,110.5585,110.1729,110.1729,51075.0
2017-02-23 12:30:00,117.18,117.68,117.01,117.68,52914.0,110.2199,110.6902,110.06,110.6902,52914.0
2017-02-23 13:00:00,117.68,117.82,117.54,117.74,9380.0,110.6902,110.8219,110.5585,110.7467,9380.0
2017-02-23 13:30:00,117.75,117.76,117.38,117.62,16253.0,110.7561,110.7655,110.408,110.6338,16253.0
2017-02-23 14:00:00,117.62,117.67,117.46,117.5,11521.0,110.6338,110.6808,110.4833,110.5209,11521.0
2017-02-23 14:30:00,117.5,117.57,117.38,117.38,13478.0,110.5209,110.5867,110.408,110.408,13478.0
2017-02-23 15:00:00,117.38,117.51,117.24,117.24,13692.0,110.408,110.5303,110.2764,110.2764,13692.0
2017-02-23 15:30:00,117.08,117.15,116.42,116.62,73336.0,110.1259,110.1917,109.5051,109.6932,73336.0
2017-02-24 09:30:00,116.25,117.13,116.02,116.91,41373.0,109.3452,110.1729,109.1288,109.966,41373.0
2017-02-24 10:00:00,116.93,117.14,116.67,116.98,71038.0,109.9848,110.1823,109.7402,110.0318,71038.0
2017-02-24 10:30:00,117.0,117.06,116.8,116.83,48699.0,110.0506,110.107,109.8625,109.8907,48699.0
2017-02-24 11:00:00,116.83,117.01,116.8,116.99,18827.0,109.8907,110.06,109.8625,110.0412,18827.0
2017-02-24 11:30:00,116.98,117.01,116.84,116.88,9349.0,110.0318,110.06,109.9001,109.9377,9349.0
2017-02-24 12:00:00,116.94,117.88,116.93,117.29,56883.0,109.9942,110.8783,109.9848,110.3234,56883.0
2017-02-24 12:30:00,117.31,117.34,116.98,117.0,26208.0,110.3422,110.3704,110.0318,110.0506,26208.0
2017-02-24 13:00:00,117.01,117.13,116.76,116.99,39720.0,110.06,110.1729,109.8249,110.0412,39720.0
2017-02-24 13:30:00,117.01,117.36,116.9,117.23,32239.0,110.06,110.3892,109.9565,110.2669,32239.0
2017-02-24 14:00:00,117.25,117.28,116.85,116.99,18899.0,110.2858,110.314,109.9095,110.0412,18899.0
2017-02-24 14:30:00,117.02,117.16,116.88,116.88,43088.0,110.0694,110.2011,109.9377,109.9377,43088.0
2017-02-24 15:00:00,116.9,117.01,116.77,116.77,20620.0,109.9565,110.06,109.8343,109.8343,20620.0
2017-02-24 15:30:00,116.77,117.35,116.72,117.35,54733.0,109.8343,110.3798,109.7872,110.3798,54733.0
2017-02-27 09:30:00,116.87,117.33,116.22,117.33,22951.0,109.9283,110.361,109.3169,110.361,22951.0
2017-02-27 10:00:00,117.33,117.34,116.88,117.21,10020.0,110.361,110.3704,109.9377,110.2481,10020.0
2017-02-27 10:30:00,117.21,117.21,116.39,116.46,27272.0,110.2481,110.2481,109.4768,109.5427,27272.0
2017-02-27 11:00:00,116.44,116.6,116.39,116.5,17338.0,109.5239,109.6744,109.4768,109.5803,17338.0
2017-02-27 11:30:00,116.5,116.6,116.37,116.54,20365.0,109.5803,109.6744,109.458,109.6179,20365.0
2017-02-27 12:00:00,116.54,116.6,116.48,116.6,9655.0,109.6179,109.6744,109.5615,109.6744,9655.0
2017-02-27 12:30:00,116.6,116.98,116.51,116.85,17199.0,109.6744,110.0318,109.5897,109.9095,17199.0
2017-02-27 13:00:00,116.91,117.14,116.84,117.12,8810.0,109.966,110.1823,109.9001,110.1635,8810.0
2017-02-27 13:30:00,117.12,117.28,117.08,117.23,11835.0,110.1635,110.314,110.1259,110.2669,11835.0
2017-02-27 14:00:00,117.2,117.61,117.2,117.56,11057.0,110.2387,110.6244,110.2387,110.5773,11057.0
2017-02-27 14:30:00,117.53,117.97,117.47,117.79,45898.0,110.5491,110.963,110.4927,110.7937,45898.0
2017-02-27 15:00:00,117.8,117.83,117.62,117.8,14562.0,110.8031,110.8313,110.6338,110.8031,14562.0
2017-02-27 15:30:00,117.79,117.86,117.5,117.78,45595.0,110.7937,110.8595,110.5209,110.7843,45595.0
2017-02-28 09:30:00,117.71,117.71,113.45,115.05,168505.0,110.7184,110.7184,106.7115,108.2164,168505.0
2017-02-28 10:00:00,115.02,115.3,114.2,114.25,107129.0,108.1882,108.4516,107.4169,107.4639,107129.0
2017-02-28 10:30:00,114.27,114.57,114.1,114.25,80166.0,107.4828,107.7649,107.3229,107.4639,80166.0
2017-02-28 11:00:00,114.33,114.98,114.3,114.69,48856.0,107.5392,108.1506,107.511,107.8778,48856.0
2017-02-28 11:30:00,114.64,114.64,113.79,113.84,66680.0,107.8308,107.8308,107.0313,107.0783,66680.0
2017-02-28 12:00:00,113.84,114.04,113.72,113.75,46570.0,107.0783,107.2664,106.9654,106.9936,46570.0
2017-02-28 12:30:00,113.74,113.74,112.8,112.9,119373.0,106.9842,106.9842,106.1001,106.1941,119373.0
2017-02-28 13:00:00,112.86,115.21,112.63,115.13,174698.0,106.1565,108.3669,105.9402,108.2917,174698.0
2017-02-28 13:30:00,115.1,115.6,114.39,114.39,85178.0,108.2635,108.7338,107.5956,107.5956,85178.0
2017-02-28 14:00:00,114.48,114.98,114.21,114.89,31779.0,107.6803,108.1506,107.4263,108.0659,31779.0
2017-02-28 14:30:00,114.95,115.01,114.48,114.55,30615.0,108.1224,108.1788,107.6803,107.7461,30615.0
2017-02-28 15:00:00,114.62,114.76,114.25,114.38,68584.0,107.812,107.9437,107.4639,107.5862,68584.0
2017-02-28 15:30:00,114.39,114.76,114.29,114.58,125840.0,107.5956,107.9437,107.5016,107.7743,125840.0
2017-03-01 09:30:00,114.6,115.28,114.58,115.08,29271.0,107.7932,108.4328,107.7743,108.2446,29271.0
2017-03-01 10:00:00,114.98,115.52,114.96,115.11,22838.0,108.1506,108.6585,108.1318,108.2729,22838.0
2017-03-01 10:30:00,115.14,115.58,114.96,115.52,22679.0,108.3011,108.7149,108.1318,108.6585,22679.0
2017-03-01 11:00:00,115.61,115.9,115.1,115.12,17859.0,108.7432,109.0159,108.2635,108.2823,17859.0
2017-03-01 11:30:00,115.15,115.39,114.87,115.12,16408.0,108.3105,108.5362,108.0471,108.2823,16408.0
2017-03-01 12:00:00,115.11,115.62,115.06,115.3,26141.0,108.2729,108.7526,108.2258,108.4516,26141.0
2017-03-01 12:30:00,115.3,115.61,115.22,115.59,10023.0,108.4516,108.7432,108.3763,108.7244,10023.0
2017-03-01 13:00:00,115.64,115.99,115.58,115.72,56702.0,108.7714,109.1006,108.7149,108.8466,56702.0
2017-03-01 13:30:00,115.73,115.74,115.5,115.52,12707.0,108.856,108.8654,108.6397,108.6585,12707.0
2017-03-01 14:00:00,115.53,115.81,115.47,115.5,19923.0,108.6679,108.9313,108.6115,108.6397,19923.0
2017-03-01 14:30:00,115.54,115.99,115.49,115.91,27012.0,108.6773,109.1006,108.6303,109.0253,27012.0
2017-03-01 15:00:00,115.91,116.45,115.75,115.93,230679.0,109.0253,109.5333,108.8749,109.0442,230679.0
2017-03-01 15:30:00,115.96,116.23,115.76,116.03,90595.0,109.0724,109.3263,108.8843,109.1382,90595.0
2017-03-02 09:30:00,115.21,116.99,115.18,116.18,31649.0,108.3669,110.0412,108.3387,109.2793,31649.0
2017-03-02 10:00:00,116.1,116.36,115.75,115.98,18217.0,109.2041,109.4486,108.8749,109.0912,18217.0
2017-03-02 10:30:00,115.92,116.81,115.92,116.53,24485.0,109.0348,109.8719,109.0348,109.6085,24485.0
2017-03-02 11:00:00,116.47,116.58,116.08,116.35,21666.0,109.5521,109.6556,109.1853,109.4392,21666.0
2017-03-02 11:30:00,116.34,116.34,116.02,116.07,18944.0,109.4298,109.4298,109.1288,109.1758,18944.0
2017-03-02 12:00:00,116.12,116.2,115.95,116.07,19063.0,109.2229,109.2981,109.063,109.1758,19063.0
2017-03-02 12:30:00,116.05,116.48,115.96,116.41,33952.0,109.157,109.5615,109.0724,109.4956,33952.0
2017-03-02 13:00:00,116.44,116.53,116.25,116.32,41921.0,109.5239,109.6085,109.3452,109.411,41921.0
2017-03-02 13:30:00,116.31,116.45,116.11,116.2,22727.0,109.4016,109.5333,109.2135,109.2981,22727.0
2017-03-02 14:00:00,116.22,116.3,116.0,116.05,46519.0,109.3169,109.3922,109.11,109.157,46519.0
2017-03-02 14:30:00,116.06,116.12,115.95,116.06,57961.0,109.1664,109.2229,109.063,109.1664,57961.0
2017-03-02 15:00:00,116.04,116.06,115.55,115.61,42361.0,109.1476,109.1664,108.6867,108.7432,42361.0
2017-03-02 15:30:00,115.64,115.81,115.49,115.58,55244.0,108.7714,108.9313,108.6303,108.7149,55244.0
2017-03-03 09:30:00,114.9,115.29,114.14,114.64,35347.0,108.0753,108.4422,107.3605,107.8308,35347.0
2017-03-03 10:00:00,114.64,114.92,114.22,114.22,35673.0,107.8308,108.0942,107.4357,107.4357,35673.0
2017-03-03 10:30:00,114.22,114.23,113.59,113.66,25365.0,107.4357,107.4451,106.8431,106.909,25365.0
2017-03-03 11:00:00,113.65,114.11,113.62,113.7,26253.0,106.8996,107.3323,106.8714,106.9466,26253.0
2017-03-03 11:30:00,113.72,114.16,113.65,114.05,60805.0,106.9654,107.3793,106.8996,107.2758,60805.0
2017-03-03 12:00:00,114.04,114.43,114.03,114.36,18959.0,107.2664,107.6333,107.257,107.5674,18959.0
2017-03-03 12:30:00,114.36,114.71,114.3,114.63,20644.0,107.5674,107.8966,107.511,107.8214,20644.0
2017-03-03 13:00:00,114.64,114.7,113.95,114.1,41405.0,107.8308,107.8872,107.1818,107.3229,41405.0
2017-03-03 13:30:00,114.12,114.34,113.88,113.96,12573.0,107.3417,107.5486,107.1159,107.1912,12573.0
2017-03-03 14:00:00,113.95,113.99,113.76,113.79,24031.0,107.1818,107.2194,107.0031,107.0313,24031.0
2017-03-03 14:30:00,113.81,113.81,113.45,113.65,44978.0,107.0501,107.0501,106.7115,106.8996,44978.0
2017-03-03 15:00:00,113.63,113.81,113.49,113.57,44810.0,106.8808,107.0501,106.7491,106.8243,44810.0
2017-03-03 15:30:00,113.58,114.03,113.56,113.94,119846.0,106.8337,107.257,106.8149,107.1724,119846.0
2017-03-06 09:30:00,114.25,115.92,113.97,115.71,52633.0,107.4639,109.0348,107.2006,108.8372,52633.0
2017-03-06 10:00:00,115.76,115.76,114.89,115.31,50159.0,108.8843,108.8843,108.0659,108.461,50159.0
2017-03-06 10:30:00,115.37,115.53,115.05,115.18,28693.0,108.5174,108.6679,108.2164,108.3387,28693.0
2017-03-06 11:00:00,115.2,115.21,114.9,115.07,33689.0,108.3575,108.3669,108.0753,108.2352,33689.0
2017-03-06 11:30:00,115.06,115.13,114.53,114.72,31524.0,108.2258,108.2917,107.7273,107.906,31524.0
2017-03-06 12:00:00,114.69,114.94,114.53,114.89,52210.0,107.8778,108.113,107.7273,108.0659,52210.0
2017-03-06 12:30:00,114.86,115.33,114.85,115.19,35671.0,108.0377,108.4798,108.0283,108.3481,35671.0
2017-03-06 13:00:00,115.17,115.22,114.97,115.06,19728.0,108.3293,108.3763,108.1412,108.2258,19728.0
2017-03-06 13:30:00,115.08,115.1,114.7,114.86,26900.0,108.2446,108.2635,107.8872,108.0377,26900.0
2017-03-06 14:00:00,114.83,114.97,114.8,114.8,29873.0,108.0095,108.1412,107.9813,107.9813,29873.0
2017-03-06 14:30:00,114.79,114.83,114.2,114.21,25234.0,107.9719,108.0095,107.4169,107.4263,25234.0
2017-03-06 15:00:00,114.3,114.54,114.17,114.34,35717.0,107.511,107.7367,107.3887,107.5486,35717.0
2017-03-06 15:30:00,114.33,114.47,114.18,114.27,140444.0,107.5392,107.6709,107.3981,107.4828,140444.0
2017-03-07 09:30:00,108.25,111.25,107.62,110.05,604002.0,101.8203,104.6421,101.2277,103.5134,604002.0
2017-03-07 10:00:00,110.03,112.23,110.0,112.05,308835.0,103.4946,105.5639,103.4664,105.3946,308835.0
2017-03-07 10:30:00,112.02,112.45,109.86,110.38,267410.0,105.3664,105.7709,103.3347,103.8238,267410.0
2017-03-07 11:00:00,110.34,110.48,109.41,109.76,211485.0,103.7862,103.9179,102.9114,103.2406,211485.0
2017-03-07 11:30:00,109.78,110.39,109.15,110.15,115605.0,103.2594,103.8332,102.6669,103.6075,115605.0
2017-03-07 12:00:00,110.21,110.3,109.2,109.41,87495.0,103.6639,103.7486,102.7139,102.9114,87495.0
2017-03-07 12:30:00,109.39,109.7,108.5,109.6,104263.0,102.8926,103.1842,102.0555,103.0901,104263.0
2017-03-07 13:00:00,109.47,109.56,108.58,109.0,84691.0,102.9679,103.0525,102.1307,102.5258,84691.0
2017-03-07 13:30:00,109.01,109.69,109.01,109.45,96818.0,102.5352,103.1748,102.5352,102.949,96818.0
2017-03-07 14:00:00,109.45,109.64,109.0,109.5,89919.0,102.949,103.1278,102.5258,102.9961,89919.0
2017-03-07 14:30:00,109.52,109.95,109.48,109.84,117276.0,103.0149,103.4194,102.9773,103.3159,117276.0
2017-03-07 15:00:00,109.81,109.84,109.25,109.27,130784.0,103.2877,103.3159,102.7609,102.7797,130784.0
2017-03-07 15:30:00,109.27,110.15,109.22,109.78,343014.0,102.7797,103.6075,102.7327,103.2594,343014.0
2017-03-08 09:30:00,109.04,110.13,109.04,109.61,63799.0,102.5634,103.5887,102.5634,103.0995,63799.0
2017-03-08 10:00:00,109.61,109.72,109.05,109.2,69662.0,103.0995,103.203,102.5728,102.7139,69662.0
2017-03-08 10:30:00,109.26,109.47,109.08,109.46,46570.0,102.7703,102.9679,102.601,102.9585,46570.0
2017-03-08 11:00:00,109.43,109.76,109.05,109.55,50122.0,102.9302,103.2406,102.5728,103.0431,50122.0
2017-03-08 11:30:00,109.55,110.06,109.33,109.97,70725.0,103.0431,103.5228,102.8362,103.4382,70725.0
2017-03-08 12:00:00,110.0,110.12,109.38,109.61,73192.0,103.4664,103.5793,102.8832,103.0995,73192.0
2017-03-08 12:30:00,109.62,109.69,109.09,109.19,36132.0,103.109,103.1748,102.6104,102.7045,36132.0
2017-03-08 13:00:00,109.15,109.34,108.94,109.25,35159.0,102.6669,102.8456,102.4693,102.7609,35159.0
2017-03-08 13:30:00,109.25,109.37,108.9,108.99,40821.0,102.7609,102.8738,102.4317,102.5164,40821.0
2017-03-08 14:00:00,109.05,109.16,108.93,109.13,30332.0,102.5728,102.6763,102.4599,102.6481,30332.0
2017-03-08 14:30:00,109.1,109.66,108.91,109.35,39143.0,102.6198,103.1466,102.4411,102.855,39143.0
2017-03-08 15:00:00,109.36,109.67,109.21,109.23,41581.0,102.8644,103.156,102.7233,102.7421,41581.0
2017-03-08 15:30:00,109.25,109.36,108.59,108.66,134643.0,102.7609,102.8644,102.1401,102.206,134643.0
2017-03-09 09:30:00,107.47,108.7,107.43,108.54,45681.0,101.0867,102.2436,101.049,102.0931,45681.0
2017-03-09 10:00:00,108.54,108.89,108.37,108.67,32650.0,102.0931,102.4223,101.9332,102.2154,32650.0
2017-03-09 10:30:00,108.67,108.7,108.0,108.4,38966.0,102.2154,102.2436,101.5852,101.9614,38966.0
2017-03-09 11:00:00,108.32,108.5,107.78,108.49,54379.0,101.8862,102.0555,101.3782,102.0461,54379.0
2017-03-09 11:30:00,108.49,108.64,108.32,108.59,33924.0,102.0461,102.1872,101.8862,102.1401,33924.0
2017-03-09 12:00:00,108.64,108.8,108.03,108.04,25229.0,102.1872,102.3377,101.6134,101.6228,25229.0
2017-03-09 12:30:00,108.04,108.18,107.92,108.11,14582.0,101.6228,101.7545,101.5099,101.6886,14582.0
2017-03-09 13:00:00,108.11,108.15,107.86,108.0,22483.0,101.6886,101.7263,101.4535,101.5852,22483.0
2017-03-09 13:30:00,108.0,108.13,107.86,108.05,24610.0,101.5852,101.7075,101.4535,101.6322,24610.0
2017-03-09 14:00:00,108.03,108.06,107.8,107.88,46683.0,101.6134,101.6416,101.3971,101.4723,46683.0
2017-03-09 14:30:00,107.84,108.37,107.77,108.26,45855.0,101.4347,101.9332,101.3688,101.8297,45855.0
2017-03-09 15:00:00,108.27,108.33,107.98,108.15,72095.0,101.8391,101.8956,101.5664,101.7263,72095.0
2017-03-09 15:30:00,108.16,108.36,107.92,108.02,134994.0,101.7357,101.9238,101.5099,101.604,134994.0
2017-03-10 09:30:00,108.64,109.23,108.39,109.23,23209.0,102.1872,102.7421,101.952,102.7421,23209.0
2017-03-10 10:00:00,109.24,109.4,108.35,108.64,51089.0,102.7515,102.902,101.9144,102.1872,51089.0
2017-03-10 10:30:00,108.69,109.35,108.61,109.28,51280.0,102.2342,102.855,102.1589,102.7891,51280.0
2017-03-10 11:00:00,109.17,109.3,108.78,109.06,66829.0,102.6857,102.808,102.3188,102.5822,66829.0
2017-03-10 11:30:00,109.02,109.23,108.89,109.04,19726.0,102.5446,102.7421,102.4223,102.5634,19726.0
2017-03-10 12:00:00,108.93,109.12,108.84,108.92,39670.0,102.4599,102.6387,102.3753,102.4505,39670.0
2017-03-10 12:30:00,108.9,109.05,108.85,108.9,14670.0,102.4317,102.5728,102.3847,102.4317,14670.0
2017-03-10 13:00:00,108.9,109.18,108.83,108.9,50648.0,102.4317,102.6951,102.3659,102.4317,50648.0
2017-03-10 13:30:00,108.9,109.03,108.87,108.92,18619.0,102.4317,102.554,102.4035,102.4505,18619.0
2017-03-10 14:00:00,108.92,109.01,108.88,108.94,29280.0,102.4505,102.5352,102.4129,102.4693,29280.0
2017-03-10 14:30:00,108.94,109.08,108.9,108.95,25119.0,102.4693,102.601,102.4317,102.4787,25119.0
2017-03-10 15:00:00,108.93,109.16,108.91,109.15,27005.0,102.4599,102.6763,102.4411,102.6669,27005.0
2017-03-10 15:30:00,109.17,109.3,109.0,109.27,78657.0,102.6857,102.808,102.5258,102.7797,78657.0
2017-03-13 09:30:00,108.71,109.55,108.1,108.84,21877.0,102.253,103.0431,101.6792,102.3753,21877.0
2017-03-13 10:00:00,108.88,109.0,108.43,108.9,26757.0,102.4129,102.5258,101.9896,102.4317,26757.0
2017-03-13 10:30:00,108.96,109.08,108.47,108.7,20745.0,102.4882,102.601,102.0273,102.2436,20745.0
2017-03-13 11:00:00,108.69,108.69,107.88,108.06,56749.0,102.2342,102.2342,101.4723,101.6416,56749.0
2017-03-13 11:30:00,108.07,108.15,107.96,108.02,48383.0,101.651,101.7263,101.5476,101.604,48383.0
2017-03-13 12:00:00,108.05,108.13,107.94,108.05,37588.0,101.6322,101.7075,101.5287,101.6322,37588.0
2017-03-13 12:30:00,108.05,108.16,107.99,108.06,49792.0,101.6322,101.7357,101.5758,101.6416,49792.0
2017-03-13 13:00:00,108.05,108.36,107.99,108.13,56236.0,101.6322,101.9238,101.5758,101.7075,56236.0
2017-03-13 13:30:00,108.05,108.22,108.01,108.15,16385.0,101.6322,101.7921,101.5946,101.7263,16385.0
2017-03-13 14:00:00,108.12,108.34,108.0,108.26,31589.0,101.698,101.905,101.5852,101.8297,31589.0
2017-03-13 14:30:00,108.25,108.69,108.24,108.62,44361.0,101.8203,102.2342,101.8109,102.1683,44361.0
2017-03-13 15:00:00,108.59,108.66,108.28,108.37,42039.0,102.1401,102.206,101.8485,101.9332,42039.0
2017-03-13 15:30:00,108.37,108.76,108.35,108.66,80788.0,101.9332,102.3,101.9144,102.206,80788.0
2017-03-14 09:30:00,108.82,109.73,108.82,109.31,30716.0,102.3565,103.2124,102.3565,102.8174,30716.0
2017-03-14 10:00:00,109.27,109.3,108.46,109.18,35679.0,102.7797,102.808,102.0179,102.6951,35679.0
2017-03-14 10:30:00,109.24,109.24,108.52,108.69,24155.0,102.7515,102.7515,102.0743,102.2342,24155.0
2017-03-14 11:00:00,108.74,109.19,108.72,109.16,34539.0,102.2812,102.7045,102.2624,102.6763,34539.0
2017-03-14 11:30:00,109.12,109.69,109.08,109.39,29652.0,102.6387,103.1748,102.601,102.8926,29652.0
2017-03-14 12:00:00,109.4,109.43,109.02,109.29,29574.0,102.902,102.9302,102.5446,102.7986,29574.0
2017-03-14 12:30:00,109.32,109.73,109.29,109.48,27830.0,102.8268,103.2124,102.7986,102.9773,27830.0
2017-03-14 13:00:00,109.48,109.65,109.09,109.59,27457.0,102.9773,103.1372,102.6104,103.0807,27457.0
2017-03-14 13:30:00,109.52,109.54,109.24,109.5,17333.0,103.0149,103.0337,102.7515,102.9961,17333.0
2017-03-14 14:00:00,109.48,109.52,109.08,109.41,26439.0,102.9773,103.0149,102.601,102.9114,26439.0
2017-03-14 14:30:00,109.33,109.39,109.11,109.17,28232.0,102.8362,102.8926,102.6292,102.6857,28232.0
2017-03-14 15:00:00,109.16,109.46,109.16,109.4,28253.0,102.6763,102.9585,102.6763,102.902,28253.0
2017-03-14 15:30:00,109.39,109.47,109.12,109.15,62384.0,102.8926,102.9679,102.6387,102.6669,62384.0
2017-03-15 09:30:00,109.39,109.85,109.22,109.78,15235.0,102.8926,103.3253,102.7327,103.2594,15235.0
2017-03-15 10:00:00,109.83,110.19,109.41,109.59,74610.0,103.3065,103.6451,102.9114,103.0807,74610.0
2017-03-15 10:30:00,109.64,109.77,109.15,109.41,10330.0,103.1278,103.25,102.6669,102.9114,10330.0
2017-03-15 11:00:00,109.44,109.44,108.74,108.78,26101.0,102.9396,102.9396,102.2812,102.3188,26101.0
2017-03-15 11:30:00,108.83,109.01,108.68,108.86,22350.0,102.3659,102.5352,102.2248,102.3941,22350.0
2017-03-15 12:00:00,108.86,109.04,108.69,108.78,14532.0,102.3941,102.5634,102.2342,102.3188,14532.0
2017-03-15 12:30:00,108.76,109.04,108.69,108.99,18692.0,102.3,102.5634,102.2342,102.5164,18692.0
2017-03-15 13:00:00,109.07,109.23,108.87,109.02,18064.0,102.5916,102.7421,102.4035,102.5446,18064.0
2017-03-15 13:30:00,109.02,109.1,108.76,108.96,21382.0,102.5446,102.6198,102.3,102.4882,21382.0
2017-03-15 14:00:00,108.93,109.38,108.88,109.2,29151.0,102.4599,102.8832,102.4129,102.7139,29151.0
2017-03-15 14:30:00,109.21,109.29,108.86,109.1,31143.0,102.7233,102.7986,102.3941,102.6198,31143.0
2017-03-15 15:00:00,109.15,109.72,108.93,109.65,62386.0,102.6669,103.203,102.4599,103.1372,62386.0
2017-03-15 15:30:00,109.63,109.73,109.19,109.39,71696.0,103.1184,103.2124,102.7045,102.8926,71696.0
2017-03-16 09:30:00,109.21,110.02,109.21,110.02,53096.0,102.7233,103.4852,102.7233,103.4852,53096.0
2017-03-16 10:00:00,110.05,110.71,109.71,110.43,56166.0,103.5134,104.1342,103.1936,103.8708,56166.0
2017-03-16 10:30:00,110.47,110.73,110.28,110.42,17854.0,103.9085,104.153,103.7298,103.8614,17854.0
2017-03-16 11:00:00,110.37,110.37,109.88,110.14,34292.0,103.8144,103.8144,103.3535,103.5981,34292.0
2017-03-16 11:30:00,110.07,110.25,109.88,109.97,21576.0,103.5322,103.7015,103.3535,103.4382,21576.0
2017-03-16 12:00:00,110.03,110.07,109.75,110.0,19828.0,103.4946,103.5322,103.2312,103.4664,19828.0
2017-03-16 12:30:00,109.96,110.23,109.94,110.16,16543.0,103.4288,103.6827,103.4099,103.6169,16543.0
2017-03-16 13:00:00,110.02,110.12,109.78,109.93,20498.0,103.4852,103.5793,103.2594,103.4005,20498.0
2017-03-16 13:30:00,109.97,110.23,109.8,109.87,32096.0,103.4382,103.6827,103.2783,103.3441,32096.0
2017-03-16 14:00:00,109.88,110.49,109.85,110.31,35084.0,103.3535,103.9273,103.3253,103.758,35084.0
2017-03-16 14:30:00,110.27,110.42,110.2,110.41,18292.0,103.7203,103.8614,103.6545,103.852,18292.0
2017-03-16 15:00:00,110.38,110.77,110.06,110.72,35655.0,103.8238,104.1906,103.5228,104.1436,35655.0
2017-03-16 15:30:00,110.65,110.85,110.55,110.8,91483.0,104.0778,104.2659,103.9837,104.2189,91483.0
2017-03-17 09:30:00,112.08,112.67,110.9,111.34,82399.0,105.4228,105.9778,104.3129,104.7268,82399.0
2017-03-17 10:00:00,111.29,111.66,110.86,111.34,21618.0,104.6798,105.0278,104.2753,104.7268,21618.0
2017-03-17 10:30:00,111.35,111.56,111.26,111.36,16764.0,104.7362,104.9337,104.6515,104.7456,16764.0
2017-03-17 11:00:00,111.33,111.46,110.88,111.41,21844.0,104.7174,104.8397,104.2941,104.7926,21844.0
2017-03-17 11:30:00,111.48,111.53,111.05,111.51,19387.0,104.8585,104.9055,104.454,104.8867,19387.0
2017-03-17 12:00:00,111.51,111.61,110.96,111.38,26165.0,104.8867,104.9808,104.3694,104.7644,26165.0
2017-03-17 12:30:00,111.34,111.6,111.17,111.6,13481.0,104.7268,104.9713,104.5669,104.9713,13481.0
2017-03-17 13:00:00,111.52,111.52,111.21,111.41,21265.0,104.8961,104.8961,104.6045,104.7926,21265.0
2017-03-17 13:30:00,111.44,111.44,111.12,111.42,14340.0,104.8209,104.8209,104.5199,104.802,14340.0
2017-03-17 14:00:00,111.37,111.55,111.34,111.45,16850.0,104.755,104.9243,104.7268,104.8303,16850.0
2017-03-17 14:30:00,111.43,111.49,111.03,111.29,30264.0,104.8114,104.8679,104.4352,104.6798,30264.0
2017-03-17 15:00:00,111.35,111.68,111.34,111.68,30255.0,104.7362,105.0466,104.7268,105.0466,30255.0
2017-03-17 15:30:00,111.74,111.92,111.42,111.91,232782.0,105.103,105.2723,104.802,105.2629,232782.0
2017-03-20 09:30:00,112.03,112.07,110.71,110.86,55887.0,105.3758,105.4134,104.1342,104.2753,55887.0
2017-03-20 10:00:00,110.85,111.07,110.49,110.59,22107.0,104.2659,104.4728,103.9273,104.0213,22107.0
2017-03-20 10:30:00,110.59,110.59,109.84,109.85,20213.0,104.0213,104.0213,103.3159,103.3253,20213.0
2017-03-20 11:00:00,109.9,110.41,109.7,110.28,23667.0,103.3723,103.852,103.1842,103.7298,23667.0
2017-03-20 11:30:00,110.25,110.49,110.0,110.44,32936.0,103.7015,103.9273,103.4664,103.8802,32936.0
2017-03-20 12:00:00,110.45,110.58,110.29,110.55,13400.0,103.8897,104.0119,103.7392,103.9837,13400.0
2017-03-20 12:30:00,110.53,110.96,110.43,110.84,25694.0,103.9649,104.3694,103.8708,104.2565,25694.0
2017-03-20 13:00:00,110.83,111.05,110.46,110.99,34042.0,104.2471,104.454,103.8991,104.3976,34042.0
2017-03-20 13:30:00,110.9,111.14,110.72,111.13,59375.0,104.3129,104.5387,104.1436,104.5293,59375.0
2017-03-20 14:00:00,111.07,111.56,111.07,111.42,54963.0,104.4728,104.9337,104.4728,104.802,54963.0
2017-03-20 14:30:00,111.42,111.56,111.18,111.27,38689.0,104.802,104.9337,104.5763,104.6609,38689.0
2017-03-20 15:00:00,111.27,111.27,110.86,111.12,31135.0,104.6609,104.6609,104.2753,104.5199,31135.0
2017-03-20 15:30:00,111.14,111.4,111.11,111.3,84532.0,104.5387,104.7832,104.5105,104.6892,84532.0
2017-03-21 09:30:00,110.93,111.68,110.85,111.03,48230.0,104.3411,105.0466,104.2659,104.4352,48230.0
2017-03-21 10:00:00,110.91,111.19,110.0,110.1,179491.0,104.3223,104.5857,103.4664,103.5604,179491.0
2017-03-21 10:30:00,110.08,111.27,109.99,111.0,36402.0,103.5416,104.6609,103.457,104.407,36402.0
2017-03-21 11:00:00,111.0,111.04,110.19,110.57,36107.0,104.407,104.4446,103.6451,104.0025,36107.0
2017-03-21 11:30:00,110.6,111.36,110.44,111.29,34719.0,104.0307,104.7456,103.8802,104.6798,34719.0
2017-03-21 12:00:00,111.35,111.93,111.27,111.65,88863.0,104.7362,105.2817,104.6609,105.0184,88863.0
2017-03-21 12:30:00,111.6,111.73,111.1,111.52,38744.0,104.9713,105.0936,104.501,104.8961,38744.0
2017-03-21 13:00:00,111.56,111.83,111.42,111.65,24208.0,104.9337,105.1877,104.802,105.0184,24208.0
2017-03-21 13:30:00,111.68,111.77,111.35,111.41,15053.0,105.0466,105.1312,104.7362,104.7926,15053.0
2017-03-21 14:00:00,111.45,111.72,111.36,111.65,16454.0,104.8303,105.0842,104.7456,105.0184,16454.0
2017-03-21 14:30:00,111.73,112.02,111.69,111.85,26508.0,105.0936,105.3664,105.056,105.2065,26508.0
2017-03-21 15:00:00,111.83,112.01,111.68,111.92,34278.0,105.1877,105.357,105.0466,105.2723,34278.0
2017-03-21 15:30:00,111.91,112.01,111.7,111.89,165543.0,105.2629,105.357,105.0654,105.2441,165543.0
2017-03-22 09:30:00,111.51,111.84,111.3,111.77,17721.0,104.8867,105.1971,104.6892,105.1312,17721.0
2017-03-22 10:00:00,111.82,111.84,111.36,111.38,38221.0,105.1783,105.1971,104.7456,104.7644,38221.0
2017-03-22 10:30:00,111.29,111.6,110.83,111.16,24784.0,104.6798,104.9713,104.2471,104.5575,24784.0
2017-03-22 11:00:00,111.16,111.57,110.92,111.34,21195.0,104.5575,104.9431,104.3317,104.7268,21195.0
2017-03-22 11:30:00,111.28,111.52,111.05,111.2,35092.0,104.6704,104.8961,104.454,104.5951,35092.0
2017-03-22 12:00:00,111.12,111.16,110.69,111.0,18505.0,104.5199,104.5575,104.1154,104.407,18505.0
2017-03-22 12:30:00,111.0,111.2,110.92,110.98,24094.0,104.407,104.5951,104.3317,104.3882,24094.0
2017-03-22 13:00:00,111.0,111.05,110.83,110.9,12414.0,104.407,104.454,104.2471,104.3129,12414.0
2017-03-22 13:30:00,110.9,110.93,110.61,110.69,11900.0,104.3129,104.3411,104.0401,104.1154,11900.0
2017-03-22 14:00:00,110.68,111.03,110.64,111.0,26385.0,104.106,104.4352,104.0684,104.407,26385.0
2017-03-22 14:30:00,110.99,111.2,110.9,111.0,20275.0,104.3976,104.5951,104.3129,104.407,20275.0
2017-03-22 15:00:00,111.02,111.31,111.0,111.2,27394.0,104.4258,104.6986,104.407,104.5951,27394.0
2017-03-22 15:30:00,111.22,111.43,111.19,111.34,89699.0,104.6139,104.8114,104.5857,104.7268,89699.0
2017-03-23 09:30:00,111.59,112.02,111.04,111.91,96222.0,104.9619,105.3664,104.4446,105.2629,96222.0
2017-03-23 10:00:00,111.95,112.04,111.65,111.84,10750.0,105.3006,105.3852,105.0184,105.1971,10750.0
2017-03-23 10:30:00,111.86,112.19,111.82,112.19,12884.0,105.2159,105.5263,105.1783,105.5263,12884.0
2017-03-23 11:00:00,112.13,112.27,111.76,111.88,10556.0,105.4699,105.6016,105.1218,105.2347,10556.0
2017-03-23 11:30:00,111.94,111.94,111.71,111.85,10604.0,105.2912,105.2912,105.0748,105.2065,10604.0
2017-03-23 12:00:00,111.82,111.91,111.77,111.84,9626.0,105.1783,105.2629,105.1312,105.1971,9626.0
2017-03-23 12:30:00,111.84,111.84,111.6,111.69,32294.0,105.1971,105.1971,104.9713,105.056,32294.0
2017-03-23 13:00:00,111.66,111.66,111.29,111.51,23922.0,105.0278,105.0278,104.6798,104.8867,23922.0
2017-03-23 13:30:00,111.47,111.51,111.15,111.18,7000.0,104.8491,104.8867,104.5481,104.5763,7000.0
2017-03-23 14:00:00,111.13,111.56,111.1,111.4,20397.0,104.5293,104.9337,104.501,104.7832,20397.0
2017-03-23 14:30:00,111.36,111.62,111.33,111.59,35302.0,104.7456,104.9902,104.7174,104.9619,35302.0
2017-03-23 15:00:00,111.58,111.65,111.11,111.11,22056.0,104.9525,105.0184,104.5105,104.5105,22056.0
2017-03-23 15:30:00,111.11,111.72,111.11,111.64,84135.0,104.5105,105.0842,104.5105,105.009,84135.0
2017-03-24 09:30:00,111.54,112.03,111.44,111.72,23583.0,104.9149,105.3758,104.8209,105.0842,23583.0
2017-03-24 10:00:00,111.71,111.74,111.02,111.12,17444.0,105.0748,105.103,104.4258,104.5199,17444.0
2017-03-24 10:30:00,111.08,111.35,110.94,111.15,25991.0,104.4822,104.7362,104.3505,104.5481,25991.0
2017-03-24 11:00:00,111.12,111.25,110.93,111.1,15993.0,104.5199,104.6421,104.3411,104.501,15993.0
2017-03-24 11:30:00,111.12,111.3,111.08,111.22,28170.0,104.5199,104.6892,104.4822,104.6139,28170.0
2017-03-24 12:00:00,111.29,111.34,110.93,111.01,28417.0,104.6798,104.7268,104.3411,104.4164,28417.0
2017-03-24 12:30:00,111.1,111.18,110.77,110.91,9252.0,104.501,104.5763,104.1906,104.3223,9252.0
2017-03-24 13:00:00,110.91,110.92,110.63,110.8,9547.0,104.3223,104.3317,104.059,104.2189,9547.0
2017-03-24 13:30:00,110.78,110.79,110.48,110.66,13352.0,104.2001,104.2095,103.9179,104.0872,13352.0
2017-03-24 14:00:00,110.69,110.83,110.6,110.81,19108.0,104.1154,104.2471,104.0307,104.2283,19108.0
2017-03-24 14:30:00,110.75,110.81,110.48,110.48,15074.0,104.1718,104.2283,103.9179,103.9179,15074.0
2017-03-24 15:00:00,110.48,110.59,110.44,110.45,35947.0,103.9179,104.0213,103.8802,103.8897,35947.0
2017-03-24 15:30:00,110.45,110.73,110.2,110.38,100331.0,103.8897,104.153,103.6545,103.8238,100331.0
2017-03-27 09:30:00,109.37,111.43,109.28,110.85,31951.0,102.8738,104.8114,102.7891,104.2659,31951.0
2017-03-27 10:00:00,110.99,111.1,110.68,111.1,16031.0,104.3976,104.501,104.106,104.501,16031.0
2017-03-27 10:30:00,111.05,111.15,110.65,110.88,28401.0,104.454,104.5481,104.0778,104.2941,28401.0
2017-03-27 11:00:00,110.87,110.87,110.34,110.73,28496.0,104.2847,104.2847,103.7862,104.153,28496.0
2017-03-27 11:30:00,110.74,110.9,110.5,110.71,16854.0,104.1624,104.3129,103.9367,104.1342,16854.0
2017-03-27 12:00:00,110.73,110.79,110.31,110.31,13577.0,104.153,104.2095,103.758,103.758,13577.0
2017-03-27 12:30:00,110.28,110.39,110.12,110.33,11320.0,103.7298,103.8332,103.5793,103.7768,11320.0
2017-03-27 13:00:00,110.33,110.38,110.11,110.22,11200.0,103.7768,103.8238,103.5698,103.6733,11200.0
2017-03-27 13:30:00,110.27,110.27,109.97,110.05,11100.0,103.7203,103.7203,103.4382,103.5134,11100.0
2017-03-27 14:00:00,110.09,110.36,110.07,110.22,12556.0,103.551,103.805,103.5322,103.6733,12556.0
2017-03-27 14:30:00,110.23,110.45,110.16,110.43,16669.0,103.6827,103.8897,103.6169,103.8708,16669.0
2017-03-27 15:00:00,110.42,110.67,110.39,110.55,15530.0,103.8614,104.0966,103.8332,103.9837,15530.0
2017-03-27 15:30:00,110.58,110.97,110.57,110.77,45747.0,104.0119,104.3788,104.0025,104.1906,45747.0
2017-03-28 09:30:00,110.77,110.98,109.46,110.85,17523.0,104.1906,104.3882,102.9585,104.2659,17523.0
2017-03-28 10:00:00,110.89,110.96,110.31,110.57,12368.0,104.3035,104.3694,103.758,104.0025,12368.0
2017-03-28 10:30:00,110.47,110.47,109.75,110.13,14650.0,103.9085,103.9085,103.2312,103.5887,14650.0
2017-03-28 11:00:00,110.14,110.46,110.09,110.46,16194.0,103.5981,103.8991,103.551,103.8991,16194.0
2017-03-28 11:30:00,110.42,110.99,110.42,110.61,12974.0,103.8614,104.3976,103.8614,104.0401,12974.0
2017-03-28 12:00:00,110.7,110.72,110.38,110.42,12206.0,104.1248,104.1436,103.8238,103.8614,12206.0
2017-03-28 12:30:00,110.42,110.42,110.16,110.2,35227.0,103.8614,103.8614,103.6169,103.6545,35227.0
2017-03-28 13:00:00,110.2,110.2,109.84,109.86,49791.0,103.6545,103.6545,103.3159,103.3347,49791.0
2017-03-28 13:30:00,109.86,110.39,109.69,110.38,49223.0,103.3347,103.8332,103.1748,103.8238,49223.0
2017-03-28 14:00:00,110.38,110.55,110.33,110.38,21584.0,103.8238,103.9837,103.7768,103.8238,21584.0
2017-03-28 14:30:00,110.43,110.43,110.11,110.14,16557.0,103.8708,103.8708,103.5698,103.5981,16557.0
2017-03-28 15:00:00,110.16,110.44,110.03,110.44,22181.0,103.6169,103.8802,103.4946,103.8802,22181.0
2017-03-28 15:30:00,110.38,110.66,110.34,110.48,84885.0,103.8238,104.0872,103.7862,103.9179,84885.0
2017-03-29 09:30:00,110.78,111.22,110.64,110.73,19472.0,104.2001,104.6139,104.0684,104.153,19472.0
2017-03-29 10:00:00,110.77,111.27,110.66,111.17,12308.0,104.1906,104.6609,104.0872,104.5669,12308.0
2017-03-29 10:30:00,111.25,111.3,110.6,110.76,26352.0,104.6421,104.6892,104.0307,104.1812,26352.0
2017-03-29 11:00:00,110.79,111.12,110.62,110.89,22850.0,104.2095,104.5199,104.0496,104.3035,22850.0
2017-03-29 11:30:00,110.9,110.9,110.57,110.72,15694.0,104.3129,104.3129,104.0025,104.1436,15694.0
2017-03-29 12:00:00,110.71,111.04,110.71,111.04,13784.0,104.1342,104.4446,104.1342,104.4446,13784.0
2017-03-29 12:30:00,111.02,111.02,110.71,110.98,13547.0,104.4258,104.4258,104.1342,104.3882,13547.0
2017-03-29 13:00:00,110.97,111.17,110.9,111.17,14200.0,104.3788,104.5669,104.3129,104.5669,14200.0
2017-03-29 13:30:00,111.1,111.25,110.92,111.21,14231.0,104.501,104.6421,104.3317,104.6045,14231.0
2017-03-29 14:00:00,111.27,111.36,111.04,111.36,24638.0,104.6609,104.7456,104.4446,104.7456,24638.0
2017-03-29 14:30:00,111.36,111.51,111.28,111.51,13445.0,104.7456,104.8867,104.6704,104.8867,13445.0
2017-03-29 15:00:00,111.44,111.6,111.31,111.55,21166.0,104.8209,104.9713,104.6986,104.9243,21166.0
2017-03-29 15:30:00,111.55,111.74,111.41,111.71,71694.0,104.9243,105.103,104.7926,105.0748,71694.0
2017-03-30 09:30:00,111.64,111.64,110.95,110.98,5673.0,105.009,105.009,104.36,104.3882,5673.0
2017-03-30 10:00:00,110.91,110.92,110.51,110.67,26482.0,104.3223,104.3317,103.9461,104.0966,26482.0
2017-03-30 10:30:00,110.82,110.86,110.52,110.67,24484.0,104.2377,104.2753,103.9555,104.0966,24484.0
2017-03-30 11:00:00,110.72,110.94,110.45,110.8,16480.0,104.1436,104.3505,103.8897,104.2189,16480.0
2017-03-30 11:30:00,110.75,110.94,110.58,110.87,9300.0,104.1718,104.3505,104.0119,104.2847,9300.0
2017-03-30 12:00:00,110.85,111.09,110.77,110.77,9903.0,104.2659,104.4916,104.1906,104.1906,9903.0
2017-03-30 12:30:00,110.77,110.95,110.76,110.95,9358.0,104.1906,104.36,104.1812,104.36,9358.0
2017-03-30 13:00:00,110.87,110.87,110.46,110.59,22481.0,104.2847,104.2847,103.8991,104.0213,22481.0
2017-03-30 13:30:00,110.58,110.77,110.54,110.56,27277.0,104.0119,104.1906,103.9743,103.9931,27277.0
2017-03-30 14:00:00,110.54,110.7,110.41,110.55,13079.0,103.9743,104.1248,103.852,103.9837,13079.0
2017-03-30 14:30:00,110.54,110.67,110.47,110.63,25429.0,103.9743,104.0966,103.9085,104.059,25429.0
2017-03-30 15:00:00,110.59,110.9,110.53,110.88,14530.0,104.0213,104.3129,103.9649,104.2941,14530.0
2017-03-30 15:30:00,110.86,111.07,110.8,110.96,46453.0,104.2753,104.4728,104.2189,104.3694,46453.0
2017-03-31 09:30:00,111.05,111.57,111.0,111.08,12056.0,104.454,104.9431,104.407,104.4822,12056.0
2017-03-31 10:00:00,111.13,111.27,110.82,111.27,7949.0,104.5293,104.6609,104.2377,104.6609,7949.0
2017-03-31 10:30:00,111.28,111.84,111.26,111.83,17273.0,104.6704,105.1971,104.6515,105.1877,17273.0
2017-03-31 11:00:00,111.83,112.15,111.82,111.83,9649.0,105.1877,105.4887,105.1783,105.1877,9649.0
2017-03-31 11:30:00,111.72,111.74,111.48,111.71,13954.0,105.0842,105.103,104.8585,105.0748,13954.0
2017-03-31 12:00:00,111.71,112.1,111.66,112.1,7923.0,105.0748,105.4416,105.0278,105.4416,7923.0
2017-03-31 12:30:00,112.1,112.17,112.03,112.04,7107.0,105.4416,105.5075,105.3758,105.3852,7107.0
2017-03-31 13:00:00,112.01,112.04,111.72,111.92,7345.0,105.357,105.3852,105.0842,105.2723,7345.0
2017-03-31 13:30:00,111.93,112.14,111.93,112.03,10805.0,105.2817,105.4793,105.2817,105.3758,10805.0
2017-03-31 14:00:00,112.02,112.31,111.95,112.3,14117.0,105.3664,105.6392,105.3006,105.6298,14117.0
2017-03-31 14:30:00,112.28,112.48,111.97,112.07,15470.0,105.611,105.7991,105.3194,105.4134,15470.0
2017-03-31 15:00:00,112.05,112.47,112.04,112.25,27992.0,105.3946,105.7897,105.3852,105.5827,27992.0
2017-03-31 15:30:00,112.25,112.39,112.2,112.25,78533.0,105.5827,105.7144,105.5357,105.5827,78533.0
2017-04-03 09:30:00,112.24,112.64,111.49,111.62,22267.0,105.5733,105.9496,104.8679,104.9902,22267.0
2017-04-03 10:00:00,111.68,111.99,111.5,111.66,20391.0,105.0466,105.3382,104.8773,105.0278,20391.0
2017-04-03 10:30:00,111.72,111.77,111.14,111.14,14314.0,105.0842,105.1312,104.5387,104.5387,14314.0
2017-04-03 11:00:00,111.12,111.17,110.79,110.79,16746.0,104.5199,104.5669,104.2095,104.2095,16746.0
2017-04-03 11:30:00,110.89,110.97,110.71,110.91,14925.0,104.3035,104.3788,104.1342,104.3223,14925.0
2017-04-03 12:00:00,110.93,111.2,110.84,110.93,11695.0,104.3411,104.5951,104.2565,104.3411,11695.0
2017-04-03 12:30:00,110.92,111.41,110.89,111.39,17453.0,104.3317,104.7926,104.3035,104.7738,17453.0
2017-04-03 13:00:00,111.42,111.52,111.13,111.2,10350.0,104.802,104.8961,104.5293,104.5951,10350.0
2017-04-03 13:30:00,111.2,111.27,111.05,111.22,15705.0,104.5951,104.6609,104.454,104.6139,15705.0
2017-04-03 14:00:00,111.16,111.2,110.66,110.69,14246.0,104.5575,104.5951,104.0872,104.1154,14246.0
2017-04-03 14:30:00,110.72,110.79,110.4,110.53,16433.0,104.1436,104.2095,103.8426,103.9649,16433.0
2017-04-03 15:00:00,110.51,110.82,110.34,110.64,24190.0,103.9461,104.2377,103.7862,104.0684,24190.0
2017-04-03 15:30:00,110.6,110.84,110.59,110.68,47902.0,104.0307,104.2565,104.0213,104.106,47902.0
2017-04-04 09:30:00,110.62,111.12,110.47,111.02,16779.0,104.0496,104.5199,103.9085,104.4258,16779.0
2017-04-04 10:00:00,111.05,111.05,110.12,110.2,25379.0,104.454,104.454,103.5793,103.6545,25379.0
2017-04-04 10:30:00,110.2,110.67,110.05,110.62,17536.0,103.6545,104.0966,103.5134,104.0496,17536.0
2017-04-04 11:00:00,110.6,110.71,110.26,110.36,14395.0,104.0307,104.1342,103.7109,103.805,14395.0
2017-04-04 11:30:00,110.45,110.9,110.39,110.83,18836.0,103.8897,104.3129,103.8332,104.2471,18836.0
2017-04-04 12:00:00,110.83,110.88,110.65,110.77,8171.0,104.2471,104.2941,104.0778,104.1906,8171.0
2017-04-04 12:30:00,110.76,111.07,110.74,110.99,9763.0,104.1812,104.4728,104.1624,104.3976,9763.0
2017-04-04 13:00:00,111.06,111.41,111.05,111.15,20058.0,104.4634,104.7926,104.454,104.5481,20058.0
2017-04-04 13:30:00,111.15,111.61,111.15,111.52,13384.0,104.5481,104.9808,104.5481,104.8961,13384.0
2017-04-04 14:00:00,111.54,111.58,111.27,111.28,23293.0,104.9149,104.9525,104.6609,104.6704,23293.0
2017-04-04 14:30:00,111.3,111.36,111.1,111.17,11674.0,104.6892,104.7456,104.501,104.5669,11674.0
2017-04-04 15:00:00,111.15,111.26,110.93,111.06,17024.0,104.5481,104.6515,104.3411,104.4634,17024.0
2017-04-04 15:30:00,111.09,111.13,110.82,111.01,47345.0,104.4916,104.5293,104.2377,104.4164,47345.0
2017-04-05 09:30:00,110.64,111.2,110.15,110.62,74428.0,104.0684,104.5951,103.6075,104.0496,74428.0
2017-04-05 10:00:00,110.62,110.99,110.5,110.99,46040.0,104.0496,104.3976,103.9367,104.3976,46040.0
2017-04-05 10:30:00,110.97,111.16,110.65,110.66,57401.0,104.3788,104.5575,104.0778,104.0872,57401.0
2017-04-05 11:00:00,110.61,110.76,110.04,110.07,34078.0,104.0401,104.1812,103.504,103.5322,34078.0
2017-04-05 11:30:00,110.02,110.11,109.83,109.85,25071.0,103.4852,103.5698,103.3065,103.3253,25071.0
2017-04-05 12:00:00,109.8,110.52,109.8,110.47,31782.0,103.2783,103.9555,103.2783,103.9085,31782.0
2017-04-05 12:30:00,110.45,110.47,110.19,110.3,16141.0,103.8897,103.9085,103.6451,103.7486,16141.0
2017-04-05 13:00:00,110.31,110.59,110.31,110.33,15931.0,103.758,104.0213,103.758,103.7768,15931.0
2017-04-05 13:30:00,110.35,110.36,110.14,110.21,11499.0,103.7956,103.805,103.5981,103.6639,11499.0
2017-04-05 14:00:00,110.19,110.59,110.15,110.25,32392.0,103.6451,104.0213,103.6075,103.7015,32392.0
2017-04-05 14:30:00,110.25,110.27,109.77,109.82,27154.0,103.7015,103.7203,103.25,103.2971,27154.0
2017-04-05 15:00:00,109.85,109.92,109.11,109.23,59040.0,103.3253,103.3911,102.6292,102.7421,59040.0
2017-04-05 15:30:00,109.26,109.7,109.21,109.55,85964.0,102.7703,103.1842,102.7233,103.0431,85964.0
2017-04-06 09:30:00,110.0,111.25,109.75,111.11,26921.0,103.4664,104.6421,103.2312,104.5105,26921.0
2017-04-06 10:00:00,111.22,111.71,111.13,111.62,24735.0,104.6139,105.0748,104.5293,104.9902,24735.0
2017-04-06 10:30:00,111.67,111.68,111.27,111.48,14766.0,105.0372,105.0466,104.6609,104.8585,14766.0
2017-04-06 11:00:00,111.5,111.65,111.23,111.25,20993.0,104.8773,105.0184,104.6233,104.6421,20993.0
2017-04-06 11:30:00,111.32,111.56,111.08,111.47,19144.0,104.708,104.9337,104.4822,104.8491,19144.0
2017-04-06 12:00:00,111.47,111.55,111.38,111.48,16454.0,104.8491,104.9243,104.7644,104.8585,16454.0
2017-04-06 12:30:00,111.48,111.48,110.99,111.21,8941.0,104.8585,104.8585,104.3976,104.6045,8941.0
2017-04-06 13:00:00,111.26,111.59,111.26,111.51,39459.0,104.6515,104.9619,104.6515,104.8867,39459.0
2017-04-06 13:30:00,111.52,112.13,111.51,112.02,29640.0,104.8961,105.4699,104.8867,105.3664,29640.0
2017-04-06 14:00:00,112.02,112.25,111.9,112.14,60866.0,105.3664,105.5827,105.2535,105.4793,60866.0
2017-04-06 14:30:00,112.13,112.29,112.02,112.21,38677.0,105.4699,105.6204,105.3664,105.5451,38677.0
2017-04-06 15:00:00,112.19,112.27,111.85,112.01,37214.0,105.5263,105.6016,105.2065,105.357,37214.0
2017-04-06 15:30:00,112.0,112.12,111.65,112.07,101506.0,105.3476,105.4605,105.0184,105.4134,101506.0
2017-04-07 09:30:00,111.99,112.48,111.49,111.94,11360.0,105.3382,105.7991,104.8679,105.2912,11360.0
2017-04-07 10:00:00,111.94,112.39,111.83,112.09,30761.0,105.2912,105.7144,105.1877,105.4322,30761.0
2017-04-07 10:30:00,112.02,112.12,111.75,111.94,16864.0,105.3664,105.4605,105.1124,105.2912,16864.0
2017-04-07 11:00:00,111.94,112.11,111.84,111.87,17891.0,105.2912,105.4511,105.1971,105.2253,17891.0
2017-04-07 11:30:00,111.89,111.99,111.84,111.97,8015.0,105.2441,105.3382,105.1971,105.3194,8015.0
2017-04-07 12:00:00,111.99,112.07,111.81,111.93,12392.0,105.3382,105.4134,105.1689,105.2817,12392.0
2017-04-07 12:30:00,111.94,112.19,111.92,112.06,13393.0,105.2912,105.5263,105.2723,105.404,13393.0
2017-04-07 13:00:00,112.01,112.18,111.92,112.02,23815.0,105.357,105.5169,105.2723,105.3664,23815.0
2017-04-07 13:30:00,112.1,112.1,111.84,111.88,36946.0,105.4416,105.4416,105.1971,105.2347,36946.0
2017-04-07 14:00:00,111.9,112.06,111.81,112.0,13063.0,105.2535,105.404,105.1689,105.3476,13063.0
2017-04-07 14:30:00,112.01,112.1,111.88,111.91,33389.0,105.357,105.4416,105.2347,105.2629,33389.0
2017-04-07 15:00:00,111.91,112.17,111.9,112.04,22875.0,105.2629,105.5075,105.2535,105.3852,22875.0
2017-04-07 15:30:00,112.04,112.04,111.82,111.83,35043.0,105.3852,105.3852,105.1783,105.1877,35043.0
2017-04-10 09:30:00,111.99,112.77,111.99,112.44,9805.0,105.3382,106.0719,105.3382,105.7615,9805.0
2017-04-10 10:00:00,112.5,112.66,112.33,112.5,19397.0,105.8179,105.9684,105.658,105.8179,19397.0
2017-04-10 10:30:00,112.5,112.82,112.48,112.55,28220.0,105.8179,106.1189,105.7991,105.8649,28220.0
2017-04-10 11:00:00,112.44,112.51,112.35,112.35,17464.0,105.7615,105.8273,105.6768,105.6768,17464.0
2017-04-10 11:30:00,112.39,112.4,112.06,112.2,13358.0,105.7144,105.7238,105.404,105.5357,13358.0
2017-04-10 12:00:00,112.2,112.2,111.9,112.0,15661.0,105.5357,105.5357,105.2535,105.3476,15661.0
2017-04-10 12:30:00,112.05,112.32,112.05,112.21,7489.0,105.3946,105.6486,105.3946,105.5451,7489.0
2017-04-10 13:00:00,112.18,112.43,112.05,112.19,13150.0,105.5169,105.752,105.3946,105.5263,13150.0
2017-04-10 13:30:00,112.18,112.41,112.1,112.14,12035.0,105.5169,105.7332,105.4416,105.4793,12035.0
2017-04-10 14:00:00,112.17,112.17,111.73,111.76,23726.0,105.5075,105.5075,105.0936,105.1218,23726.0
2017-04-10 14:30:00,111.78,112.94,111.77,112.66,50680.0,105.1407,106.2318,105.1312,105.9684,50680.0
2017-04-10 15:00:00,112.61,112.83,112.47,112.74,57711.0,105.9214,106.1283,105.7897,106.0436,57711.0
2017-04-10 15:30:00,112.73,112.86,112.37,112.53,61568.0,106.0342,106.1565,105.6956,105.8461,61568.0
2017-04-11 09:30:00,112.56,112.82,112.09,112.3,17296.0,105.8743,106.1189,105.4322,105.6298,17296.0
2017-04-11 10:00:00,112.21,112.4,111.99,112.31,22291.0,105.5451,105.7238,105.3382,105.6392,22291.0
2017-04-11 10:30:00,112.26,112.39,111.98,112.23,22424.0,105.5921,105.7144,105.3288,105.5639,22424.0
2017-04-11 11:00:00,112.13,112.42,112.13,112.14,9766.0,105.4699,105.7426,105.4699,105.4793,9766.0
2017-04-11 11:30:00,112.06,112.54,111.96,112.45,30872.0,105.404,105.8555,105.31,105.7709,30872.0
2017-04-11 12:00:00,112.52,112.62,112.23,112.23,27837.0,105.8367,105.9308,105.5639,105.5639,27837.0
2017-04-11 12:30:00,112.29,112.39,112.12,112.23,16295.0,105.6204,105.7144,105.4605,105.5639,16295.0
2017-04-11 13:00:00,112.23,112.33,112.08,112.15,22346.0,105.5639,105.658,105.4228,105.4887,22346.0
2017-04-11 13:30:00,112.17,112.32,111.98,112.17,12643.0,105.5075,105.6486,105.3288,105.5075,12643.0
2017-04-11 14:00:00,112.24,112.33,111.97,112.04,23510.0,105.5733,105.658,105.3194,105.3852,23510.0
2017-04-11 14:30:00,112.1,112.22,111.97,111.97,21335.0,105.4416,105.5545,105.3194,105.3194,21335.0
2017-04-11 15:00:00,112.04,112.27,111.97,112.14,31070.0,105.3852,105.6016,105.3194,105.4793,31070.0
2017-04-11 15:30:00,112.11,112.31,112.06,112.14,59085.0,105.4511,105.6392,105.404,105.4793,59085.0
2017-04-12 09:30:00,112.25,112.91,111.98,112.09,45177.0,105.5827,106.2035,105.3288,105.4322,45177.0
2017-04-12 10:00:00,112.09,112.31,111.98,112.0,19400.0,105.4322,105.6392,105.3288,105.3476,19400.0
2017-04-12 10:30:00,112.0,112.19,111.77,112.02,30572.0,105.3476,105.5263,105.1312,105.3664,30572.0
2017-04-12 11:00:00,112.02,112.33,111.99,112.17,14406.0,105.3664,105.658,105.3382,105.5075,14406.0
2017-04-12 11:30:00,112.18,112.31,111.99,112.15,16914.0,105.5169,105.6392,105.3382,105.4887,16914.0
2017-04-12 12:00:00,112.17,112.29,112.15,112.19,10158.0,105.5075,105.6204,105.4887,105.5263,10158.0
2017-04-12 12:30:00,112.2,112.24,112.01,112.08,15700.0,105.5357,105.5733,105.357,105.4228,15700.0
2017-04-12 13:00:00,112.09,112.14,111.94,112.07,9956.0,105.4322,105.4793,105.2912,105.4134,9956.0
2017-04-12 13:30:00,112.07,112.27,111.99,112.22,12555.0,105.4134,105.6016,105.3382,105.5545,12555.0
2017-04-12 14:00:00,112.25,112.25,111.93,112.11,14081.0,105.5827,105.5827,105.2817,105.4511,14081.0
2017-04-12 14:30:00,112.02,112.16,111.77,112.09,39450.0,105.3664,105.4981,105.1312,105.4322,39450.0
2017-04-12 15:00:00,112.16,112.32,112.0,112.11,23234.0,105.4981,105.6486,105.3476,105.4511,23234.0
2017-04-12 15:30:00,112.13,112.31,111.98,112.19,34680.0,105.4699,105.6392,105.3288,105.5263,34680.0
2017-04-13 09:30:00,112.39,112.75,112.15,112.49,23249.0,105.7144,106.053,105.4887,105.8085,23249.0
2017-04-13 10:00:00,112.37,112.37,111.92,112.0,22198.0,105.6956,105.6956,105.2723,105.3476,22198.0
2017-04-13 10:30:00,111.94,112.28,111.94,112.17,12330.0,105.2912,105.611,105.2912,105.5075,12330.0
2017-04-13 11:00:00,112.22,112.29,111.99,112.0,10316.0,105.5545,105.6204,105.3382,105.3476,10316.0
2017-04-13 11:30:00,111.98,112.25,111.97,112.13,9944.0,105.3288,105.5827,105.3194,105.4699,9944.0
2017-04-13 12:00:00,112.09,112.26,111.96,112.25,25913.0,105.4322,105.5921,105.31,105.5827,25913.0
2017-04-13 12:30:00,112.23,112.25,112.03,112.16,6750.0,105.5639,105.5827,105.3758,105.4981,6750.0
2017-04-13 13:00:00,112.04,112.19,111.92,112.15,16822.0,105.3852,105.5263,105.2723,105.4887,16822.0
2017-04-13 13:30:00,112.22,112.42,112.2,112.27,27466.0,105.5545,105.7426,105.5357,105.6016,27466.0
2017-04-13 14:00:00,112.26,112.32,112.18,112.26,14446.0,105.5921,105.6486,105.5169,105.5921,14446.0
2017-04-13 14:30:00,112.28,112.45,112.24,112.33,19764.0,105.611,105.7709,105.5733,105.658,19764.0
2017-04-13 15:00:00,112.33,112.35,112.0,112.23,13737.0,105.658,105.6768,105.3476,105.5639,13737.0
2017-04-13 15:30:00,112.17,112.22,111.89,112.0,49185.0,105.5075,105.5545,105.2441,105.3476,49185.0
2017-04-17 09:30:00,112.22,112.22,111.65,111.94,60221.0,105.5545,105.5545,105.0184,105.2912,60221.0
2017-04-17 10:00:00,111.93,111.96,111.68,111.7,11106.0,105.2817,105.31,105.0466,105.0654,11106.0
2017-04-17 10:30:00,111.76,112.15,111.67,112.06,16735.0,105.1218,105.4887,105.0372,105.404,16735.0
2017-04-17 11:00:00,112.07,112.21,112.0,112.14,24012.0,105.4134,105.5451,105.3476,105.4793,24012.0
2017-04-17 11:30:00,112.1,112.1,111.92,112.0,15923.0,105.4416,105.4416,105.2723,105.3476,15923.0
2017-04-17 12:00:00,112.03,112.3,112.0,112.15,21404.0,105.3758,105.6298,105.3476,105.4887,21404.0
2017-04-17 12:30:00,112.13,112.13,111.95,111.99,27884.0,105.4699,105.4699,105.3006,105.3382,27884.0
2017-04-17 13:00:00,111.94,112.0,111.71,111.99,18558.0,105.2912,105.3476,105.0748,105.3382,18558.0
2017-04-17 13:30:00,112.0,112.11,111.94,111.99,14226.0,105.3476,105.4511,105.2912,105.3382,14226.0
2017-04-17 14:00:00,112.03,112.21,112.02,112.21,9877.0,105.3758,105.5451,105.3664,105.5451,9877.0
2017-04-17 14:30:00,112.21,112.25,111.95,112.07,17438.0,105.5451,105.5827,105.3006,105.4134,17438.0
2017-04-17 15:00:00,112.15,112.39,112.11,112.34,11956.0,105.4887,105.7144,105.4511,105.6674,11956.0
2017-04-17 15:30:00,112.33,112.36,112.16,112.24,29656.0,105.658,105.6862,105.4981,105.5733,29656.0
2017-04-18 09:30:00,112.42,112.7,112.22,112.61,15371.0,105.7426,106.006,105.5545,105.9214,15371.0
2017-04-18 10:00:00,112.62,112.62,111.99,112.0,10400.0,105.9308,105.9308,105.3382,105.3476,10400.0
2017-04-18 10:30:00,112.0,112.49,112.0,112.33,9237.0,105.3476,105.8085,105.3476,105.658,9237.0
2017-04-18 11:00:00,112.37,112.69,112.37,112.6,7007.0,105.6956,105.9966,105.6956,105.912,7007.0
2017-04-18 11:30:00,112.6,112.6,112.36,112.43,6500.0,105.912,105.912,105.6862,105.752,6500.0
2017-04-18 12:00:00,112.36,112.45,112.26,112.36,7086.0,105.6862,105.7709,105.5921,105.6862,7086.0
2017-04-18 12:30:00,112.36,112.43,112.22,112.37,6302.0,105.6862,105.752,105.5545,105.6956,6302.0
2017-04-18 13:00:00,112.3,112.5,112.16,112.48,8570.0,105.6298,105.8179,105.4981,105.7991,8570.0
2017-04-18 13:30:00,112.48,112.64,112.36,112.64,6316.0,105.7991,105.9496,105.6862,105.9496,6316.0
2017-04-18 14:00:00,112.65,112.68,112.55,112.6,8864.0,105.959,105.9872,105.8649,105.912,8864.0
2017-04-18 14:30:00,112.64,112.64,112.3,112.38,12871.0,105.9496,105.9496,105.6298,105.705,12871.0
2017-04-18 15:00:00,112.39,112.43,112.26,112.37,14167.0,105.7144,105.752,105.5921,105.6956,14167.0
2017-04-18 15:30:00,112.39,112.5,112.27,112.43,28399.0,105.7144,105.8179,105.6016,105.752,28399.0
2017-04-19 09:30:00,110.0,112.57,109.02,112.4,133473.0,103.4664,105.8837,102.5446,105.7238,133473.0
2017-04-19 10:00:00,112.26,112.31,111.42,112.05,42408.0,105.5921,105.6392,104.802,105.3946,42408.0
2017-04-19 10:30:00,112.19,112.36,111.95,112.14,25629.0,105.5263,105.6862,105.3006,105.4793,25629.0
2017-04-19 11:00:00,112.12,112.36,111.98,112.25,19672.0,105.4605,105.6862,105.3288,105.5827,19672.0
2017-04-19 11:30:00,112.3,112.55,112.24,112.41,17391.0,105.6298,105.8649,105.5733,105.7332,17391.0
2017-04-19 12:00:00,112.36,112.55,111.99,112.14,15783.0,105.6862,105.8649,105.3382,105.4793,15783.0
2017-04-19 12:30:00,112.15,112.27,112.03,112.1,17544.0,105.4887,105.6016,105.3758,105.4416,17544.0
2017-04-19 13:00:00,112.06,112.19,111.79,112.03,17012.0,105.404,105.5263,105.1501,105.3758,17012.0
2017-04-19 13:30:00,112.04,112.32,111.92,112.18,16041.0,105.3852,105.6486,105.2723,105.5169,16041.0
2017-04-19 14:00:00,112.21,112.33,111.97,112.1,20197.0,105.5451,105.658,105.3194,105.4416,20197.0
2017-04-19 14:30:00,112.08,112.35,111.97,112.25,15716.0,105.4228,105.6768,105.3194,105.5827,15716.0
2017-04-19 15:00:00,112.26,112.31,111.87,111.87,27246.0,105.5921,105.6392,105.2253,105.2253,27246.0
2017-04-19 15:30:00,111.93,112.22,111.93,112.09,51285.0,105.2817,105.5545,105.2817,105.4322,51285.0
2017-04-20 09:30:00,112.24,112.77,110.85,111.83,16035.0,105.5733,106.0719,104.2659,105.1877,16035.0
2017-04-20 10:00:00,111.68,112.43,111.66,112.08,33523.0,105.0466,105.752,105.0278,105.4228,33523.0
2017-04-20 10:30:00,112.1,112.32,111.66,111.78,15370.0,105.4416,105.6486,105.0278,105.1407,15370.0
2017-04-20 11:00:00,111.8,112.01,111.64,111.98,15577.0,105.1595,105.357,105.009,105.3288,15577.0
2017-04-20 11:30:00,111.98,112.41,111.96,112.08,9007.0,105.3288,105.7332,105.31,105.4228,9007.0
2017-04-20 12:00:00,112.19,112.57,112.12,112.23,9069.0,105.5263,105.8837,105.4605,105.5639,9069.0
2017-04-20 12:30:00,112.26,112.36,112.04,112.06,5517.0,105.5921,105.6862,105.3852,105.404,5517.0
2017-04-20 13:00:00,112.07,112.33,111.97,112.19,10744.0,105.4134,105.658,105.3194,105.5263,10744.0
2017-04-20 13:30:00,112.14,112.15,111.96,112.09,12964.0,105.4793,105.4887,105.31,105.4322,12964.0
2017-04-20 14:00:00,112.09,112.25,112.01,112.19,14659.0,105.4322,105.5827,105.357,105.5263,14659.0
2017-04-20 14:30:00,112.13,112.19,111.92,111.98,20494.0,105.4699,105.5263,105.2723,105.3288,20494.0
2017-04-20 15:00:00,112.03,112.27,111.96,112.15,14932.0,105.3758,105.6016,105.31,105.4887,14932.0
2017-04-20 15:30:00,112.16,112.43,112.15,112.3,36175.0,105.4981,105.752,105.4887,105.6298,36175.0
2017-04-21 09:30:00,112.26,112.6,111.53,112.0,17900.0,105.5921,105.912,104.9055,105.3476,17900.0
2017-04-21 10:00:00,112.0,112.07,111.72,111.74,23198.0,105.3476,105.4134,105.0842,105.103,23198.0
2017-04-21 10:30:00,111.74,112.08,111.53,111.91,25622.0,105.103,105.4228,104.9055,105.2629,25622.0
2017-04-21 11:00:00,111.91,112.35,111.88,112.35,20100.0,105.2629,105.6768,105.2347,105.6768,20100.0
2017-04-21 11:30:00,112.35,112.35,112.16,112.25,10659.0,105.6768,105.6768,105.4981,105.5827,10659.0
2017-04-21 12:00:00,112.25,112.6,112.23,112.46,7718.0,105.5827,105.912,105.5639,105.7803,7718.0
2017-04-21 12:30:00,112.41,112.63,112.36,112.55,7615.0,105.7332,105.9402,105.6862,105.8649,7615.0
2017-04-21 13:00:00,112.52,112.71,112.45,112.54,11430.0,105.8367,106.0154,105.7709,105.8555,11430.0
2017-04-21 13:30:00,112.53,112.7,112.47,112.62,6546.0,105.8461,106.006,105.7897,105.9308,6546.0
2017-04-21 14:00:00,112.57,112.94,112.57,112.9,11609.0,105.8837,106.2318,105.8837,106.1941,11609.0
2017-04-21 14:30:00,112.87,112.92,112.76,112.84,13323.0,106.1659,106.2129,106.0624,106.1377,13323.0
2017-04-21 15:00:00,112.83,112.83,112.31,112.37,30574.0,106.1283,106.1283,105.6392,105.6956,30574.0
2017-04-21 15:30:00,112.41,112.67,112.34,112.39,69186.0,105.7332,105.9778,105.6674,105.7144,69186.0
2017-04-24 09:30:00,112.83,113.08,111.93,112.0,20081.0,106.1283,106.3634,105.2817,105.3476,20081.0
2017-04-24 10:00:00,112.0,113.08,112.0,112.62,18600.0,105.3476,106.3634,105.3476,105.9308,18600.0
2017-04-24 10:30:00,112.69,112.72,112.02,112.49,22517.0,105.9966,106.0248,105.3664,105.8085,22517.0
2017-04-24 11:00:00,112.49,112.93,112.45,112.69,20614.0,105.8085,106.2223,105.7709,105.9966,20614.0
2017-04-24 11:30:00,112.72,112.76,112.17,112.37,9517.0,106.0248,106.0624,105.5075,105.6956,9517.0
2017-04-24 12:00:00,112.28,112.74,112.28,112.7,11507.0,105.611,106.0436,105.611,106.006,11507.0
2017-04-24 12:30:00,112.66,112.79,112.61,112.72,10749.0,105.9684,106.0907,105.9214,106.0248,10749.0
2017-04-24 13:00:00,112.73,112.9,112.43,112.75,13200.0,106.0342,106.1941,105.752,106.053,13200.0
2017-04-24 13:30:00,112.74,113.06,112.68,112.94,15369.0,106.0436,106.3446,105.9872,106.2318,15369.0
2017-04-24 14:00:00,112.83,113.2,112.7,112.9,13669.0,106.1283,106.4763,106.006,106.1941,13669.0
2017-04-24 14:30:00,112.94,113.05,112.7,112.84,14224.0,106.2318,106.3352,106.006,106.1377,14224.0
2017-04-24 15:00:00,112.84,112.87,112.62,112.71,16903.0,106.1377,106.1659,105.9308,106.0154,16903.0
2017-04-24 15:30:00,112.67,112.7,112.51,112.65,41745.0,105.9778,106.006,105.8273,105.959,41745.0
2017-04-25 09:30:00,113.09,113.77,112.81,113.77,23665.0,106.3728,107.0125,106.1095,107.0125,23665.0
2017-04-25 10:00:00,113.7,114.11,113.54,113.92,27575.0,106.9466,107.3323,106.7961,107.1535,27575.0
2017-04-25 10:30:00,113.95,113.98,113.4,113.41,13439.0,107.1818,107.21,106.6644,106.6738,13439.0
2017-04-25 11:00:00,113.41,113.57,113.29,113.48,12708.0,106.6738,106.8243,106.561,106.7397,12708.0
2017-04-25 11:30:00,113.48,113.69,113.43,113.46,14215.0,106.7397,106.9372,106.6927,106.7209,14215.0
2017-04-25 12:00:00,113.51,113.53,113.32,113.51,9728.0,106.7679,106.7867,106.5892,106.7679,9728.0
2017-04-25 12:30:00,113.54,113.61,113.44,113.56,6720.0,106.7961,106.862,106.7021,106.8149,6720.0
2017-04-25 13:00:00,113.52,113.75,113.49,113.68,8573.0,106.7773,106.9936,106.7491,106.9278,8573.0
2017-04-25 13:30:00,113.68,113.89,113.68,113.84,5861.0,106.9278,107.1253,106.9278,107.0783,5861.0
2017-04-25 14:00:00,113.84,113.93,113.68,113.69,9267.0,107.0783,107.163,106.9278,106.9372,9267.0
2017-04-25 14:30:00,113.68,113.82,113.58,113.58,10502.0,106.9278,107.0595,106.8337,106.8337,10502.0
2017-04-25 15:00:00,113.53,113.71,113.53,113.56,12398.0,106.7867,106.956,106.7867,106.8149,12398.0
2017-04-25 15:30:00,113.53,113.82,113.5,113.7,44345.0,106.7867,107.0595,106.7585,106.9466,44345.0
2017-04-26 09:30:00,114.32,114.73,114.01,114.3,15743.0,107.5298,107.9154,107.2382,107.511,15743.0
2017-04-26 10:00:00,114.2,114.25,113.81,113.82,19309.0,107.4169,107.4639,107.0501,107.0595,19309.0
2017-04-26 10:30:00,113.89,114.0,113.52,114.0,23505.0,107.1253,107.2288,106.7773,107.2288,23505.0
2017-04-26 11:00:00,114.04,114.63,113.97,114.63,11385.0,107.2664,107.8214,107.2006,107.8214,11385.0
2017-04-26 11:30:00,114.55,114.63,114.31,114.56,15009.0,107.7461,107.8214,107.5204,107.7555,15009.0
2017-04-26 12:00:00,114.51,114.74,114.41,114.74,8638.0,107.7085,107.9248,107.6144,107.9248,8638.0
2017-04-26 12:30:00,114.69,114.92,114.49,114.91,10610.0,107.8778,108.0942,107.6897,108.0847,10610.0
2017-04-26 13:00:00,114.99,115.11,114.8,114.99,15338.0,108.16,108.2729,107.9813,108.16,15338.0
2017-04-26 13:30:00,115.03,115.08,114.68,114.73,9418.0,108.1976,108.2446,107.8684,107.9154,9418.0
2017-04-26 14:00:00,114.73,114.85,114.62,114.65,12396.0,107.9154,108.0283,107.812,107.8402,12396.0
2017-04-26 14:30:00,114.63,114.87,114.59,114.74,14139.0,107.8214,108.0471,107.7838,107.9248,14139.0
2017-04-26 15:00:00,114.76,114.88,114.61,114.66,13812.0,107.9437,108.0565,107.8026,107.8496,13812.0
2017-04-26 15:30:00,114.66,114.68,114.02,114.18,40944.0,107.8496,107.8684,107.2476,107.3981,40944.0
2017-04-27 09:30:00,113.2,115.21,112.92,113.29,17817.0,106.7022,108.5968,106.4382,106.787,17817.0
2017-04-27 10:00:00,113.4,113.56,112.87,112.87,23620.0,106.8907,107.0415,106.3911,106.3911,23620.0
2017-04-27 10:30:00,113.0,113.03,112.55,112.63,25345.0,106.5137,106.5419,106.0895,106.1649,25345.0
2017-04-27 11:00:00,112.63,113.26,112.62,113.25,9059.0,106.1649,106.7587,106.1555,106.7493,9059.0
2017-04-27 11:30:00,113.15,113.29,113.06,113.2,10063.0,106.655,106.787,106.5702,106.7022,10063.0
2017-04-27 12:00:00,113.26,113.38,113.18,113.32,7050.0,106.7587,106.8718,106.6833,106.8153,7050.0
2017-04-27 12:30:00,113.35,113.38,113.19,113.22,6650.0,106.8436,106.8718,106.6928,106.721,6650.0
2017-04-27 13:00:00,113.25,113.44,113.16,113.43,10714.0,106.7493,106.9284,106.6645,106.919,10714.0
2017-04-27 13:30:00,113.5,113.56,113.29,113.31,10790.0,106.985,107.0415,106.787,106.8059,10790.0
2017-04-27 14:00:00,113.34,113.62,113.27,113.52,13950.0,106.8341,107.0981,106.7682,107.0038,13950.0
2017-04-27 14:30:00,113.56,113.7,113.34,113.41,16550.0,107.0415,107.1735,106.8341,106.9001,16550.0
2017-04-27 15:00:00,113.42,113.48,113.22,113.22,26724.0,106.9095,106.9661,106.721,106.721,26724.0
2017-04-27 15:30:00,113.26,113.36,113.06,113.09,43309.0,106.7587,106.853,106.5702,106.5985,43309.0
2017-04-28 09:30:00,113.19,113.41,112.6,112.88,16779.0,106.6928,106.9001,106.1366,106.4005,16779.0
2017-04-28 10:00:00,112.93,112.93,111.99,112.0,35373.0,106.4477,106.4477,105.5616,105.5711,35373.0
2017-04-28 10:30:00,112.0,112.35,111.91,112.29,26848.0,105.5711,105.901,105.4862,105.8444,26848.0
2017-04-28 11:00:00,112.27,112.28,111.84,112.1,15061.0,105.8256,105.835,105.4202,105.6653,15061.0
2017-04-28 11:30:00,112.1,112.31,112.08,112.29,17828.0,105.6653,105.8633,105.6465,105.8444,17828.0
2017-04-28 12:00:00,112.27,112.34,112.07,112.1,12321.0,105.8256,105.8915,105.637,105.6653,12321.0
2017-04-28 12:30:00,112.09,112.15,111.99,112.06,10300.0,105.6559,105.7124,105.5616,105.6276,10300.0
2017-04-28 13:00:00,112.06,112.22,112.04,112.04,7850.0,105.6276,105.7784,105.6088,105.6088,7850.0
2017-04-28 13:30:00,112.06,112.14,111.97,112.08,13667.0,105.6276,105.703,105.5428,105.6465,13667.0
2017-04-28 14:00:00,112.09,112.12,111.97,112.05,23145.0,105.6559,105.6842,105.5428,105.6182,23145.0
2017-04-28 14:30:00,112.07,112.27,112.04,112.25,27258.0,105.637,105.8256,105.6088,105.8067,27258.0
2017-04-28 15:00:00,112.22,112.3,112.09,112.14,25821.0,105.7784,105.8538,105.6559,105.703,25821.0
2017-04-28 15:30:00,112.14,112.28,111.99,112.04,52912.0,105.703,105.835,105.5616,105.6088,52912.0
2017-05-01 09:30:00,112.31,112.31,111.24,111.3,51195.0,105.8633,105.8633,104.8547,104.9112,51195.0
2017-05-01 10:00:00,111.29,111.37,110.95,111.32,34354.0,104.9018,104.9772,104.5813,104.9301,34354.0
2017-05-01 10:30:00,111.32,111.75,111.08,111.7,14986.0,104.9301,105.3354,104.7039,105.2883,14986.0
2017-05-01 11:00:00,111.72,111.84,111.56,111.61,12114.0,105.3071,105.4202,105.1563,105.2034,12114.0
2017-05-01 11:30:00,111.64,111.75,111.31,111.75,21734.0,105.2317,105.3354,104.9207,105.3354,21734.0
2017-05-01 12:00:00,111.68,111.69,111.25,111.26,63987.0,105.2694,105.2789,104.8641,104.8735,63987.0
2017-05-01 12:30:00,111.3,111.46,110.99,111.26,45780.0,104.9112,105.0621,104.619,104.8735,45780.0
2017-05-01 13:00:00,111.3,111.47,111.16,111.29,22855.0,104.9112,105.0715,104.7793,104.9018,22855.0
2017-05-01 13:30:00,111.33,111.51,111.3,111.39,13437.0,104.9395,105.1092,104.9112,104.9961,13437.0
2017-05-01 14:00:00,111.39,111.42,111.17,111.36,24740.0,104.9961,105.0244,104.7887,104.9678,24740.0
2017-05-01 14:30:00,111.34,111.44,111.15,111.3,27189.0,104.9489,105.0432,104.7698,104.9112,27189.0
2017-05-01 15:00:00,111.3,111.52,111.26,111.36,25967.0,104.9112,105.1186,104.8735,104.9678,25967.0
2017-05-01 15:30:00,111.38,111.54,111.33,111.4,68377.0,104.9866,105.1375,104.9395,105.0055,68377.0
2017-05-02 09:30:00,111.25,111.25,110.77,110.95,31467.0,104.8641,104.8641,104.4117,104.5813,31467.0
2017-05-02 10:00:00,110.88,111.29,110.71,111.0,36687.0,104.5153,104.9018,104.3551,104.6285,36687.0
2017-05-02 10:30:00,111.01,111.26,110.87,110.92,20625.0,104.6379,104.8735,104.5059,104.5531,20625.0
2017-05-02 11:00:00,110.9,111.13,110.83,110.93,31960.0,104.5342,104.751,104.4682,104.5625,31960.0
2017-05-02 11:30:00,110.88,111.09,110.88,110.92,18315.0,104.5153,104.7133,104.5153,104.5531,18315.0
2017-05-02 12:00:00,110.94,111.17,110.88,111.08,15350.0,104.5719,104.7887,104.5153,104.7039,15350.0
2017-05-02 12:30:00,111.05,111.13,110.99,111.02,15902.0,104.6756,104.751,104.619,104.6473,15902.0
2017-05-02 13:00:00,111.03,111.18,111.02,111.09,14860.0,104.6567,104.7981,104.6473,104.7133,14860.0
2017-05-02 13:30:00,111.14,111.15,110.89,111.0,21534.0,104.7604,104.7698,104.5248,104.6285,21534.0
2017-05-02 14:00:00,111.02,111.07,110.67,110.68,23709.0,104.6473,104.6944,104.3174,104.3268,23709.0
2017-05-02 14:30:00,110.73,111.11,110.69,111.02,29025.0,104.374,104.7321,104.3363,104.6473,29025.0
2017-05-02 15:00:00,111.02,111.11,110.85,111.05,34249.0,104.6473,104.7321,104.4871,104.6756,34249.0
2017-05-02 15:30:00,111.05,111.29,110.95,111.0,71080.0,104.6756,104.9018,104.5813,104.6285,71080.0
2017-05-03 09:30:00,111.06,111.3,110.65,111.12,34257.0,104.685,104.9112,104.2986,104.7416,34257.0
2017-05-03 10:00:00,111.06,111.13,110.59,110.74,16065.0,104.685,104.751,104.242,104.3834,16065.0
2017-05-03 10:30:00,110.62,111.01,110.55,110.7,23900.0,104.2703,104.6379,104.2043,104.3457,23900.0
2017-05-03 11:00:00,110.74,111.05,110.72,111.05,17264.0,104.3834,104.6756,104.3645,104.6756,17264.0
2017-05-03 11:30:00,111.05,111.35,110.92,111.21,20532.0,104.6756,104.9584,104.5531,104.8264,20532.0
2017-05-03 12:00:00,111.18,111.24,110.84,111.0,22786.0,104.7981,104.8547,104.4776,104.6285,22786.0
2017-05-03 12:30:00,111.0,111.09,110.91,111.07,12725.0,104.6285,104.7133,104.5436,104.6944,12725.0
2017-05-03 13:00:00,111.11,111.11,110.58,110.62,21347.0,104.7321,104.7321,104.2326,104.2703,21347.0
2017-05-03 13:30:00,110.62,110.81,110.55,110.75,20753.0,104.2703,104.4494,104.2043,104.3928,20753.0
2017-05-03 14:00:00,110.75,110.79,110.48,110.63,20056.0,104.3928,104.4305,104.1383,104.2797,20056.0
2017-05-03 14:30:00,110.67,110.69,110.11,110.15,50636.0,104.3174,104.3363,103.7895,103.8273,50636.0
2017-05-03 15:00:00,110.16,110.38,109.92,110.08,62359.0,103.8367,104.044,103.6105,103.7613,62359.0
2017-05-03 15:30:00,110.08,110.66,109.97,110.49,110521.0,103.7613,104.308,103.6576,104.1477,110521.0
2017-05-04 09:30:00,110.75,112.08,110.68,111.21,28332.0,104.3928,105.6465,104.3268,104.8264,28332.0
2017-05-04 10:00:00,111.17,111.35,110.55,110.67,21726.0,104.7887,104.9584,104.2043,104.3174,21726.0
2017-05-04 10:30:00,110.59,111.76,110.59,111.51,25866.0,104.242,105.3448,104.242,105.1092,25866.0
2017-05-04 11:00:00,111.61,111.72,111.23,111.26,15955.0,105.2034,105.3071,104.8453,104.8735,15955.0
2017-05-04 11:30:00,111.29,111.4,111.24,111.25,14507.0,104.9018,105.0055,104.8547,104.8641,14507.0
2017-05-04 12:00:00,111.25,111.44,111.17,111.21,21259.0,104.8641,105.0432,104.7887,104.8264,21259.0
2017-05-04 12:30:00,111.29,111.55,111.16,111.48,12500.0,104.9018,105.1469,104.7793,105.0809,12500.0
2017-05-04 13:00:00,111.48,111.74,111.48,111.74,15348.0,105.0809,105.326,105.0809,105.326,15348.0
2017-05-04 13:30:00,111.76,111.77,111.4,111.61,27986.0,105.3448,105.3543,105.0055,105.2034,27986.0
2017-05-04 14:00:00,111.62,111.89,111.58,111.76,17245.0,105.2129,105.4674,105.1752,105.3448,17245.0
2017-05-04 14:30:00,111.79,112.12,111.68,111.96,31077.0,105.3731,105.6842,105.2694,105.5334,31077.0
2017-05-04 15:00:00,111.99,112.38,111.99,112.27,36702.0,105.5616,105.9292,105.5616,105.8256,36702.0
2017-05-04 15:30:00,112.23,112.34,112.07,112.22,112132.0,105.7879,105.8915,105.637,105.7784,112132.0
2017-05-05 09:30:00,112.4,112.81,112.03,112.62,8080.0,105.9481,106.3346,105.5993,106.1555,8080.0
2017-05-05 10:00:00,112.58,112.82,112.24,112.5,22015.0,106.1178,106.344,105.7973,106.0424,22015.0
2017-05-05 10:30:00,112.56,112.69,112.02,112.07,34063.0,106.0989,106.2215,105.5899,105.637,34063.0
2017-05-05 11:00:00,112.03,112.92,112.01,112.87,14430.0,105.5993,106.4382,105.5805,106.3911,14430.0
2017-05-05 11:30:00,112.82,113.5,112.72,113.42,24747.0,106.344,106.985,106.2497,106.9095,24747.0
2017-05-05 12:00:00,113.47,113.52,112.99,113.06,12521.0,106.9567,107.0038,106.5042,106.5702,12521.0
2017-05-05 12:30:00,113.06,113.31,112.96,113.15,12357.0,106.5702,106.8059,106.476,106.655,12357.0
2017-05-05 13:00:00,113.15,113.5,113.11,113.41,18497.0,106.655,106.985,106.6173,106.9001,18497.0
2017-05-05 13:30:00,113.38,113.5,113.33,113.45,17229.0,106.8718,106.985,106.8247,106.9378,17229.0
2017-05-05 14:00:00,113.45,113.5,113.1,113.1,19364.0,106.9378,106.985,106.6079,106.6079,19364.0
2017-05-05 14:30:00,113.13,113.35,113.13,113.26,18344.0,106.6362,106.8436,106.6362,106.7587,18344.0
2017-05-05 15:00:00,113.2,113.66,113.19,113.58,19278.0,106.7022,107.1358,106.6928,107.0604,19278.0
2017-05-05 15:30:00,113.59,113.77,113.46,113.76,61060.0,107.0698,107.2395,106.9473,107.23,61060.0
2017-05-08 09:30:00,113.97,114.41,113.3,113.34,11357.0,107.428,107.8427,106.7964,106.8341,11357.0
2017-05-08 10:00:00,113.32,113.63,113.29,113.36,13653.0,106.8153,107.1075,106.787,106.853,13653.0
2017-05-08 10:30:00,113.33,113.71,113.33,113.66,15849.0,106.8247,107.1829,106.8247,107.1358,15849.0
2017-05-08 11:00:00,113.66,113.74,113.36,113.45,5860.0,107.1358,107.2112,106.853,106.9378,5860.0
2017-05-08 11:30:00,113.44,113.84,113.43,113.61,11874.0,106.9284,107.3054,106.919,107.0886,11874.0
2017-05-08 12:00:00,113.61,113.7,113.47,113.58,6475.0,107.0886,107.1735,106.9567,107.0604,6475.0
2017-05-08 12:30:00,113.61,113.99,113.61,113.85,7266.0,107.0886,107.4468,107.0886,107.3149,7266.0
2017-05-08 13:00:00,113.85,113.9,113.71,113.8,5595.0,107.3149,107.362,107.1829,107.2677,5595.0
2017-05-08 13:30:00,113.81,113.88,113.66,113.78,6816.0,107.2772,107.3431,107.1358,107.2489,6816.0
2017-05-08 14:00:00,113.78,113.84,113.59,113.67,10126.0,107.2489,107.3054,107.0698,107.1452,10126.0
2017-05-08 14:30:00,113.65,113.66,113.36,113.55,11088.0,107.1263,107.1358,106.853,107.0321,11088.0
2017-05-08 15:00:00,113.55,113.57,113.36,113.55,9371.0,107.0321,107.0509,106.853,107.0321,9371.0
2017-05-08 15:30:00,113.55,113.65,113.42,113.58,34454.0,107.0321,107.1263,106.9095,107.0604,34454.0
2017-05-09 09:30:00,113.99,114.33,113.76,114.16,8518.0,107.4468,107.7673,107.23,107.6071,8518.0
2017-05-09 10:00:00,114.13,114.13,113.8,113.89,15758.0,107.5788,107.5788,107.2677,107.3526,15758.0
2017-05-09 10:30:00,113.87,113.88,113.71,113.84,5514.0,107.3337,107.3431,107.1829,107.3054,5514.0
2017-05-09 11:00:00,113.94,114.03,113.85,114.0,7319.0,107.3997,107.4845,107.3149,107.4563,7319.0
2017-05-09 11:30:00,113.98,114.3,113.95,114.28,12466.0,107.4374,107.739,107.4091,107.7202,12466.0
2017-05-09 12:00:00,114.28,114.65,114.28,114.64,7017.0,107.7202,108.0689,107.7202,108.0595,7017.0
2017-05-09 12:30:00,114.69,114.69,114.46,114.65,7832.0,108.1066,108.1066,107.8899,108.0689,7832.0
2017-05-09 13:00:00,114.65,114.86,114.62,114.84,7748.0,108.0689,108.2669,108.0407,108.248,7748.0
2017-05-09 13:30:00,114.82,114.91,114.7,114.91,10505.0,108.2292,108.314,108.1161,108.314,10505.0
2017-05-09 14:00:00,114.87,114.91,114.64,114.69,13899.0,108.2763,108.314,108.0595,108.1066,13899.0
2017-05-09 14:30:00,114.63,114.85,114.58,114.73,24307.0,108.0501,108.2575,108.003,108.1444,24307.0
2017-05-09 15:00:00,114.72,114.84,114.7,114.74,36505.0,108.1349,108.248,108.1161,108.1538,36505.0
2017-05-09 15:30:00,114.73,114.73,114.3,114.58,59911.0,108.1444,108.1444,107.739,108.003,59911.0
2017-05-10 09:30:00,114.19,114.73,114.19,114.71,8033.0,107.6354,108.1444,107.6354,108.1255,8033.0
2017-05-10 10:00:00,114.8,114.95,114.27,114.27,17100.0,108.2103,108.3517,107.7108,107.7108,17100.0
2017-05-10 10:30:00,114.25,114.49,114.12,114.38,10320.0,107.6919,107.9181,107.5694,107.8144,10320.0
2017-05-10 11:00:00,114.3,114.53,114.18,114.29,12827.0,107.739,107.9558,107.6259,107.7296,12827.0
2017-05-10 11:30:00,114.32,114.71,114.19,114.64,7372.0,107.7579,108.1255,107.6354,108.0595,7372.0
2017-05-10 12:00:00,114.59,114.78,114.52,114.78,12951.0,108.0124,108.1915,107.9464,108.1915,12951.0
2017-05-10 12:30:00,114.83,115.07,114.74,115.06,15526.0,108.2386,108.4648,108.1538,108.4554,15526.0
2017-05-10 13:00:00,115.1,115.39,115.03,115.39,13010.0,108.4931,108.7665,108.4271,108.7665,13010.0
2017-05-10 13:30:00,115.34,115.34,114.83,114.93,16687.0,108.7193,108.7193,108.2386,108.3329,16687.0
2017-05-10 14:00:00,114.88,115.09,114.79,115.0,17848.0,108.2857,108.4837,108.2009,108.3989,17848.0
2017-05-10 14:30:00,115.0,115.03,114.81,114.83,25213.0,108.3989,108.4271,108.2198,108.2386,25213.0
2017-05-10 15:00:00,114.89,114.99,114.72,114.74,14592.0,108.2952,108.3894,108.1349,108.1538,14592.0
2017-05-10 15:30:00,114.71,115.0,114.71,114.82,31757.0,108.1255,108.3989,108.1255,108.2292,31757.0
2017-05-11 09:30:00,114.53,115.31,114.53,114.53,11831.0,107.9558,108.6911,107.9558,107.9558,11831.0
2017-05-11 10:00:00,114.42,114.96,114.18,114.25,12389.0,107.8521,108.3612,107.6259,107.6919,12389.0
2017-05-11 10:30:00,114.33,114.46,114.18,114.46,9702.0,107.7673,107.8899,107.6259,107.8899,9702.0
2017-05-11 11:00:00,114.49,114.89,114.49,114.65,7850.0,107.9181,108.2952,107.9181,108.0689,7850.0
2017-05-11 11:30:00,114.62,114.83,114.53,114.66,4922.0,108.0407,108.2386,107.9558,108.0784,4922.0
2017-05-11 12:00:00,114.73,115.0,114.73,114.83,5368.0,108.1444,108.3989,108.1444,108.2386,5368.0
2017-05-11 12:30:00,114.82,114.92,114.64,114.72,6100.0,108.2292,108.3234,108.0595,108.1349,6100.0
2017-05-11 13:00:00,114.75,114.98,114.75,114.82,7105.0,108.1632,108.38,108.1632,108.2292,7105.0
2017-05-11 13:30:00,114.86,115.01,114.77,114.85,8548.0,108.2669,108.4083,108.1821,108.2575,8548.0
2017-05-11 14:00:00,114.94,115.25,114.76,115.06,13652.0,108.3423,108.6345,108.1726,108.4554,13652.0
2017-05-11 14:30:00,115.09,115.19,114.87,114.93,19907.0,108.4837,108.5779,108.2763,108.3329,19907.0
2017-05-11 15:00:00,114.98,115.06,114.71,114.79,20032.0,108.38,108.4554,108.1255,108.2009,20032.0
2017-05-11 15:30:00,114.81,114.96,114.75,114.91,32809.0,108.2198,108.3612,108.1632,108.314,32809.0
2017-05-12 09:30:00,114.53,114.69,113.34,114.45,22065.0,107.9558,108.1066,106.8341,107.8804,22065.0
2017-05-12 10:00:00,114.45,114.76,114.06,114.06,16129.0,107.8804,108.1726,107.5128,107.5128,16129.0
2017-05-12 10:30:00,114.11,114.16,113.71,113.89,10478.0,107.5599,107.6071,107.1829,107.3526,10478.0
2017-05-12 11:00:00,113.9,114.3,113.84,114.11,11766.0,107.362,107.739,107.3054,107.5599,11766.0
2017-05-12 11:30:00,114.06,114.19,114.0,114.06,6963.0,107.5128,107.6354,107.4563,107.5128,6963.0
2017-05-12 12:00:00,114.07,114.15,113.87,114.15,5798.0,107.5222,107.5976,107.3337,107.5976,5798.0
2017-05-12 12:30:00,114.16,114.32,114.16,114.27,7096.0,107.6071,107.7579,107.6071,107.7108,7096.0
2017-05-12 13:00:00,114.26,114.43,114.2,114.41,7864.0,107.7013,107.8616,107.6448,107.8427,7864.0
2017-05-12 13:30:00,114.41,114.44,114.04,114.04,8861.0,107.8427,107.871,107.494,107.494,8861.0
2017-05-12 14:00:00,114.07,114.14,113.88,114.0,13614.0,107.5222,107.5882,107.3431,107.4563,13614.0
2017-05-12 14:30:00,113.97,114.13,113.91,114.11,8225.0,107.428,107.5788,107.3714,107.5599,8225.0
2017-05-12 15:00:00,114.14,114.21,113.98,114.06,17313.0,107.5882,107.6542,107.4374,107.5128,17313.0
2017-05-12 15:30:00,114.04,114.07,113.86,113.92,34576.0,107.494,107.5222,107.3243,107.3808,34576.0
2017-05-15 09:30:00,113.9,114.51,113.75,114.4,28696.0,107.362,107.937,107.2206,107.8333,28696.0
2017-05-15 10:00:00,114.47,115.08,114.47,114.78,24147.0,107.8993,108.4743,107.8993,108.1915,24147.0
2017-05-15 10:30:00,114.87,114.97,114.67,114.74,9585.0,108.2763,108.3706,108.0878,108.1538,9585.0
2017-05-15 11:00:00,114.75,114.87,114.44,114.66,7995.0,108.1632,108.2763,107.871,108.0784,7995.0
2017-05-15 11:30:00,114.62,114.66,114.33,114.35,4967.0,108.0407,108.0784,107.7673,107.7862,4967.0
2017-05-15 12:00:00,114.35,114.41,114.11,114.35,11570.0,107.7862,107.8427,107.5599,107.7862,11570.0
2017-05-15 12:30:00,114.32,114.73,114.32,114.72,7572.0,107.7579,108.1444,107.7579,108.1349,7572.0
2017-05-15 13:00:00,114.73,114.78,114.61,114.67,5401.0,108.1444,108.1915,108.0312,108.0878,5401.0
2017-05-15 13:30:00,114.66,114.96,114.65,114.7,8008.0,108.0784,108.3612,108.0689,108.1161,8008.0
2017-05-15 14:00:00,114.73,114.86,114.72,114.77,10884.0,108.1444,108.2669,108.1349,108.1821,10884.0
2017-05-15 14:30:00,114.72,114.82,114.62,114.76,16298.0,108.1349,108.2292,108.0407,108.1726,16298.0
2017-05-15 15:00:00,114.75,115.0,114.58,114.72,20722.0,108.1632,108.3989,108.003,108.1349,20722.0
2017-05-15 15:30:00,114.68,114.73,114.53,114.67,34445.0,108.0972,108.1444,107.9558,108.0878,34445.0
2017-05-16 09:30:00,114.91,114.91,113.74,114.6,13870.0,108.314,108.314,107.2112,108.0218,13870.0
2017-05-16 10:00:00,114.64,114.78,114.27,114.49,14513.0,108.0595,108.1915,107.7108,107.9181,14513.0
2017-05-16 10:30:00,114.57,114.59,113.83,113.83,14710.0,107.9935,108.0124,107.296,107.296,14710.0
2017-05-16 11:00:00,113.9,114.03,113.36,113.65,31504.0,107.362,107.4845,106.853,107.1263,31504.0
2017-05-16 11:30:00,113.72,113.81,113.49,113.7,12068.0,107.1923,107.2772,106.9755,107.1735,12068.0
2017-05-16 12:00:00,113.69,113.81,113.44,113.81,16383.0,107.1641,107.2772,106.9284,107.2772,16383.0
2017-05-16 12:30:00,113.86,114.14,113.84,114.04,6123.0,107.3243,107.5882,107.3054,107.494,6123.0
2017-05-16 13:00:00,114.04,114.15,113.95,114.1,4251.0,107.494,107.5976,107.4091,107.5505,4251.0
2017-05-16 13:30:00,114.11,114.21,113.91,114.06,8851.0,107.5599,107.6542,107.3714,107.5128,8851.0
2017-05-16 14:00:00,113.98,114.12,113.92,114.02,7550.0,107.4374,107.5694,107.3808,107.4751,7550.0
2017-05-16 14:30:00,114.02,114.13,113.95,114.06,11940.0,107.4751,107.5788,107.4091,107.5128,11940.0
2017-05-16 15:00:00,114.04,114.15,113.69,113.69,30041.0,107.494,107.5976,107.1641,107.1641,30041.0
2017-05-16 15:30:00,113.69,114.1,113.69,114.01,84486.0,107.1641,107.5505,107.1641,107.4657,84486.0
2017-05-17 09:30:00,113.7,113.94,113.42,113.67,35743.0,107.1735,107.3997,106.9095,107.1452,35743.0
2017-05-17 10:00:00,113.66,114.5,113.6,114.26,20672.0,107.1358,107.9276,107.0792,107.7013,20672.0
2017-05-17 10:30:00,114.27,114.39,113.95,114.32,24941.0,107.7108,107.8239,107.4091,107.7579,24941.0
2017-05-17 11:00:00,114.32,114.32,114.0,114.13,12105.0,107.7579,107.7579,107.4563,107.5788,12105.0
2017-05-17 11:30:00,114.15,114.26,114.06,114.26,7429.0,107.5976,107.7013,107.5128,107.7013,7429.0
2017-05-17 12:00:00,114.21,114.34,114.14,114.22,7100.0,107.6542,107.7767,107.5882,107.6636,7100.0
2017-05-17 12:30:00,114.21,114.38,114.19,114.34,22641.0,107.6542,107.8144,107.6354,107.7767,22641.0
2017-05-17 13:00:00,114.34,114.63,114.34,114.63,7918.0,107.7767,108.0501,107.7767,108.0501,7918.0
2017-05-17 13:30:00,114.62,114.71,114.61,114.66,8585.0,108.0407,108.1255,108.0312,108.0784,8585.0
2017-05-17 14:00:00,114.7,114.78,114.56,114.73,11959.0,108.1161,108.1915,107.9841,108.1444,11959.0
2017-05-17 14:30:00,114.78,115.05,114.71,115.05,13227.0,108.1915,108.446,108.1255,108.446,13227.0
2017-05-17 15:00:00,115.0,115.59,114.99,115.55,37901.0,108.3989,108.955,108.3894,108.9173,37901.0
2017-05-17 15:30:00,115.58,115.67,114.98,114.99,90051.0,108.9456,109.0304,108.38,108.3894,90051.0
2017-05-18 09:30:00,115.5,115.67,114.15,115.24,19340.0,108.8702,109.0304,107.5976,108.6251,19340.0
2017-05-18 10:00:00,115.45,115.89,115.35,115.48,15275.0,108.823,109.2378,108.7288,108.8513,15275.0
2017-05-18 10:30:00,115.4,115.84,115.23,115.84,17504.0,108.7759,109.1906,108.6157,109.1906,17504.0
2017-05-18 11:00:00,115.79,116.34,115.79,116.22,17463.0,109.1435,109.6619,109.1435,109.5488,17463.0
2017-05-18 11:30:00,116.26,116.43,116.23,116.28,11200.0,109.5865,109.7468,109.5583,109.6054,11200.0
2017-05-18 12:00:00,116.34,116.49,116.23,116.4,12789.0,109.6619,109.8033,109.5583,109.7185,12789.0
2017-05-18 12:30:00,116.41,116.68,116.26,116.32,13901.0,109.7279,109.9824,109.5865,109.6431,13901.0
2017-05-18 13:00:00,116.32,116.32,115.86,115.86,20166.0,109.6431,109.6431,109.2095,109.2095,20166.0
2017-05-18 13:30:00,115.81,116.01,115.61,115.82,15357.0,109.1624,109.3509,108.9738,109.1718,15357.0
2017-05-18 14:00:00,115.78,116.21,115.78,115.98,11830.0,109.1341,109.5394,109.1341,109.3226,11830.0
2017-05-18 14:30:00,116.01,116.01,115.21,115.25,41297.0,109.3509,109.3509,108.5968,108.6345,41297.0
2017-05-18 15:00:00,115.27,115.49,115.21,115.3,31278.0,108.6534,108.8607,108.5968,108.6816,31278.0
2017-05-18 15:30:00,115.3,115.35,115.11,115.23,69829.0,108.6816,108.7288,108.5025,108.6157,69829.0
2017-05-19 09:30:00,115.13,116.18,114.56,114.77,18699.0,108.5214,109.5111,107.9841,108.1821,18699.0
2017-05-19 10:00:00,114.77,114.87,114.48,114.65,12483.0,108.1821,108.2763,107.9087,108.0689,12483.0
2017-05-19 10:30:00,114.69,115.0,114.55,114.68,19848.0,108.1066,108.3989,107.9747,108.0972,19848.0
2017-05-19 11:00:00,114.67,115.07,114.65,115.07,14650.0,108.0878,108.4648,108.0689,108.4648,14650.0
2017-05-19 11:30:00,115.05,115.09,114.68,114.78,14062.0,108.446,108.4837,108.0972,108.1915,14062.0
2017-05-19 12:00:00,114.83,114.9,114.59,114.66,15997.0,108.2386,108.3046,108.0124,108.0784,15997.0
2017-05-19 12:30:00,114.79,114.99,114.67,114.67,9543.0,108.2009,108.3894,108.0878,108.0878,9543.0
2017-05-19 13:00:00,114.68,114.83,114.57,114.65,43314.0,108.0972,108.2386,107.9935,108.0689,43314.0
2017-05-19 13:30:00,114.67,114.8,114.36,114.6,41072.0,108.0878,108.2103,107.7956,108.0218,41072.0
2017-05-19 14:00:00,114.62,114.7,114.51,114.51,10810.0,108.0407,108.1161,107.937,107.937,10810.0
2017-05-19 14:30:00,114.57,114.87,114.57,114.78,11717.0,107.9935,108.2763,107.9935,108.1915,11717.0
2017-05-19 15:00:00,114.89,114.97,114.7,114.71,21462.0,108.2952,108.3706,108.1161,108.1255,21462.0
2017-05-19 15:30:00,114.77,114.9,114.74,114.79,46038.0,108.1821,108.3046,108.1538,108.2009,46038.0
2017-05-22 09:30:00,114.97,115.6,114.34,115.42,17442.0,108.3706,108.9644,107.7767,108.7947,17442.0
2017-05-22 10:00:00,115.32,115.44,115.05,115.1,14824.0,108.7005,108.8136,108.446,108.4931,14824.0
2017-05-22 10:30:00,115.08,115.08,114.66,114.66,21960.0,108.4743,108.4743,108.0784,108.0784,21960.0
2017-05-22 11:00:00,114.72,115.29,114.59,115.11,18482.0,108.1349,108.6722,108.0124,108.5025,18482.0
2017-05-22 11:30:00,115.13,115.22,114.77,114.77,14354.0,108.5214,108.6062,108.1821,108.1821,14354.0
2017-05-22 12:00:00,114.79,115.08,114.6,114.65,14012.0,108.2009,108.4743,108.0218,108.0689,14012.0
2017-05-22 12:30:00,114.69,114.94,114.65,114.8,10655.0,108.1066,108.3423,108.0689,108.2103,10655.0
2017-05-22 13:00:00,114.81,114.91,114.7,114.85,17742.0,108.2198,108.314,108.1161,108.2575,17742.0
2017-05-22 13:30:00,114.8,114.9,114.3,114.47,55456.0,108.2103,108.3046,107.739,107.8993,55456.0
2017-05-22 14:00:00,114.49,114.74,114.49,114.53,13858.0,107.9181,108.1538,107.9181,107.9558,13858.0
2017-05-22 14:30:00,114.54,114.79,114.44,114.75,20333.0,107.9653,108.2009,107.871,108.1632,20333.0
2017-05-22 15:00:00,114.73,114.78,114.36,114.46,31346.0,108.1444,108.1915,107.7956,107.8899,31346.0
2017-05-22 15:30:00,114.49,114.5,113.81,113.84,107487.0,107.9181,107.9276,107.2772,107.3054,107487.0
2017-05-23 09:30:00,113.94,114.79,113.2,113.42,33893.0,107.3997,108.2009,106.7022,106.9095,33893.0
2017-05-23 10:00:00,113.36,113.79,113.33,113.34,10449.0,106.853,107.2583,106.8247,106.8341,10449.0
2017-05-23 10:30:00,113.4,113.68,113.28,113.33,14900.0,106.8907,107.1546,106.7776,106.8247,14900.0
2017-05-23 11:00:00,113.39,113.61,113.2,113.41,10295.0,106.8813,107.0886,106.7022,106.9001,10295.0
2017-05-23 11:30:00,113.41,113.64,113.32,113.47,10416.0,106.9001,107.1169,106.8153,106.9567,10416.0
2017-05-23 12:00:00,113.53,113.69,113.46,113.52,7312.0,107.0132,107.1641,106.9473,107.0038,7312.0
2017-05-23 12:30:00,113.5,113.56,113.32,113.33,5020.0,106.985,107.0415,106.8153,106.8247,5020.0
2017-05-23 13:00:00,113.33,113.37,113.16,113.36,8600.0,106.8247,106.8624,106.6645,106.853,8600.0
2017-05-23 13:30:00,113.35,113.36,113.21,113.21,8285.0,106.8436,106.853,106.7116,106.7116,8285.0
2017-05-23 14:00:00,113.23,113.23,112.85,112.85,21616.0,106.7305,106.7305,106.3723,106.3723,21616.0
2017-05-23 14:30:00,112.89,112.91,112.69,112.86,16040.0,106.41,106.4288,106.2215,106.3817,16040.0
2017-05-23 15:00:00,112.84,113.01,112.73,112.75,23373.0,106.3628,106.5231,106.2592,106.278,23373.0
2017-05-23 15:30:00,112.75,112.75,112.51,112.6,51167.0,106.278,106.278,106.0518,106.1366,51167.0
2017-05-24 09:30:00,112.9,112.9,112.24,112.43,11053.0,106.4194,106.4194,105.7973,105.9764,11053.0
2017-05-24 10:00:00,112.54,112.85,112.5,112.8,17215.0,106.0801,106.3723,106.0424,106.3251,17215.0
2017-05-24 10:30:00,112.8,113.53,112.8,113.48,9121.0,106.3251,107.0132,106.3251,106.9661,9121.0
2017-05-24 11:00:00,113.44,113.53,113.2,113.24,10900.0,106.9284,107.0132,106.7022,106.7399,10900.0
2017-05-24 11:30:00,113.28,113.4,113.1,113.2,20054.0,106.7776,106.8907,106.6079,106.7022,20054.0
2017-05-24 12:00:00,113.2,113.48,113.1,113.48,8549.0,106.7022,106.9661,106.6079,106.9661,8549.0
2017-05-24 12:30:00,113.45,113.53,113.17,113.28,12418.0,106.9378,107.0132,106.6739,106.7776,12418.0
2017-05-24 13:00:00,113.32,113.46,113.31,113.4,8001.0,106.8153,106.9473,106.8059,106.8907,8001.0
2017-05-24 13:30:00,113.36,113.48,113.29,113.45,7315.0,106.853,106.9661,106.787,106.9378,7315.0
2017-05-24 14:00:00,113.42,113.63,113.38,113.48,7864.0,106.9095,107.1075,106.8718,106.9661,7864.0
2017-05-24 14:30:00,113.48,113.6,113.29,113.33,13588.0,106.9661,107.0792,106.787,106.8247,13588.0
2017-05-24 15:00:00,113.29,113.42,113.29,113.33,21371.0,106.787,106.9095,106.787,106.8247,21371.0
2017-05-24 15:30:00,113.31,113.97,113.31,113.88,59129.0,106.8059,107.428,106.8059,107.3431,59129.0
2017-05-25 09:30:00,114.18,114.78,113.87,114.76,10246.0,107.6259,108.1915,107.3337,108.1726,10246.0
2017-05-25 10:00:00,114.75,115.16,114.25,114.83,11919.0,108.1632,108.5497,107.6919,108.2386,11919.0
2017-05-25 10:30:00,114.75,114.94,114.41,114.81,27486.0,108.1632,108.3423,107.8427,108.2198,27486.0
2017-05-25 11:00:00,114.81,115.27,114.8,115.27,12610.0,108.2198,108.6534,108.2103,108.6534,12610.0
2017-05-25 11:30:00,115.18,115.29,114.63,114.84,18191.0,108.5685,108.6722,108.0501,108.248,18191.0
2017-05-25 12:00:00,114.82,114.91,114.3,114.31,18786.0,108.2292,108.314,107.739,107.7485,18786.0
2017-05-25 12:30:00,114.32,114.58,114.32,114.56,17617.0,107.7579,108.003,107.7579,107.9841,17617.0
2017-05-25 13:00:00,114.5,114.58,114.38,114.39,22115.0,107.9276,108.003,107.8144,107.8239,22115.0
2017-05-25 13:30:00,114.42,114.53,114.36,114.44,11730.0,107.8521,107.9558,107.7956,107.871,11730.0
2017-05-25 14:00:00,114.4,114.56,114.38,114.5,13038.0,107.8333,107.9841,107.8144,107.9276,13038.0
2017-05-25 14:30:00,114.5,114.58,114.44,114.46,29192.0,107.9276,108.003,107.871,107.8899,29192.0
2017-05-25 15:00:00,114.45,114.76,114.45,114.75,22950.0,107.8804,108.1726,107.8804,108.1632,22950.0
2017-05-25 15:30:00,114.77,115.04,114.72,114.92,47444.0,108.1821,108.4366,108.1349,108.3234,47444.0
2017-05-26 09:30:00,115.09,115.98,115.09,115.09,11173.0,108.4837,109.3226,108.4837,108.4837,11173.0
2017-05-26 10:00:00,115.11,115.18,114.75,114.76,11654.0,108.5025,108.5685,108.1632,108.1726,11654.0
2017-05-26 10:30:00,114.73,115.53,114.73,115.28,20701.0,108.1444,108.8984,108.1444,108.6628,20701.0
2017-05-26 11:00:00,115.33,115.52,115.24,115.24,15614.0,108.7099,108.889,108.6251,108.6251,15614.0
2017-05-26 11:30:00,115.25,115.26,115.07,115.07,11229.0,108.6345,108.6439,108.4648,108.4648,11229.0
2017-05-26 12:00:00,115.12,115.19,114.92,115.19,11136.0,108.512,108.5779,108.3234,108.5779,11136.0
2017-05-26 12:30:00,115.24,115.46,115.24,115.41,3215.0,108.6251,108.8325,108.6251,108.7853,3215.0
2017-05-26 13:00:00,115.46,115.47,115.29,115.36,3744.0,108.8325,108.8419,108.6722,108.7382,3744.0
2017-05-26 13:30:00,115.37,115.49,115.26,115.49,7031.0,108.7476,108.8607,108.6439,108.8607,7031.0
2017-05-26 14:00:00,115.45,115.6,115.32,115.54,10028.0,108.823,108.9644,108.7005,108.9079,10028.0
2017-05-26 14:30:00,115.54,115.55,115.31,115.32,7658.0,108.9079,108.9173,108.6911,108.7005,7658.0
2017-05-26 15:00:00,115.32,115.67,115.26,115.41,18030.0,108.7005,109.0304,108.6439,108.7853,18030.0
2017-05-26 15:30:00,115.46,116.15,115.43,115.77,74431.0,108.8325,109.4828,108.8042,109.1247,74431.0
2017-05-30 09:30:00,114.64,114.87,113.95,114.54,36517.0,108.0595,108.2763,107.4091,107.9653,36517.0
2017-05-30 10:00:00,114.53,114.63,113.97,114.21,24098.0,107.9558,108.0501,107.428,107.6542,24098.0
2017-05-30 10:30:00,114.29,114.55,114.28,114.46,28762.0,107.7296,107.9747,107.7202,107.8899,28762.0
2017-05-30 11:00:00,114.48,114.75,114.44,114.67,26788.0,107.9087,108.1632,107.871,108.0878,26788.0
2017-05-30 11:30:00,114.68,115.07,114.54,115.0,24220.0,108.0972,108.4648,107.9653,108.3989,24220.0
2017-05-30 12:00:00,115.04,115.1,114.78,114.94,10138.0,108.4366,108.4931,108.1915,108.3423,10138.0
2017-05-30 12:30:00,115.01,115.14,114.83,114.91,12938.0,108.4083,108.5308,108.2386,108.314,12938.0
2017-05-30 13:00:00,114.91,114.99,114.71,114.72,34718.0,108.314,108.3894,108.1255,108.1349,34718.0
2017-05-30 13:30:00,114.81,114.81,114.49,114.53,8270.0,108.2198,108.2198,107.9181,107.9558,8270.0
2017-05-30 14:00:00,114.56,114.61,114.34,114.4,10932.0,107.9841,108.0312,107.7767,107.8333,10932.0
2017-05-30 14:30:00,114.38,114.74,114.35,114.74,14311.0,107.8144,108.1538,107.7862,108.1538,14311.0
2017-05-30 15:00:00,114.72,115.26,114.7,115.22,22911.0,108.1349,108.6439,108.1161,108.6062,22911.0
2017-05-30 15:30:00,115.23,115.25,114.73,114.78,67104.0,108.6157,108.6345,108.1444,108.1915,67104.0
2017-05-31 09:30:00,115.45,115.97,114.51,114.7,27710.0,108.823,109.3132,107.937,108.1161,27710.0
2017-05-31 10:00:00,114.51,115.21,114.27,114.94,26371.0,107.937,108.5968,107.7108,108.3423,26371.0
2017-05-31 10:30:00,114.92,115.24,114.54,114.92,28971.0,108.3234,108.6251,107.9653,108.3234,28971.0
2017-05-31 11:00:00,114.87,115.01,114.7,114.7,17904.0,108.2763,108.4083,108.1161,108.1161,17904.0
2017-05-31 11:30:00,114.7,114.81,114.6,114.62,17288.0,108.1161,108.2198,108.0218,108.0407,17288.0
2017-05-31 12:00:00,114.62,115.27,114.41,115.25,31965.0,108.0407,108.6534,107.8427,108.6345,31965.0
2017-05-31 12:30:00,115.2,115.31,115.11,115.31,17456.0,108.5874,108.6911,108.5025,108.6911,17456.0
2017-05-31 13:00:00,115.3,115.3,115.14,115.2,11392.0,108.6816,108.6816,108.5308,108.5874,11392.0
2017-05-31 13:30:00,115.2,115.28,115.06,115.08,18403.0,108.5874,108.6628,108.4554,108.4743,18403.0
2017-05-31 14:00:00,115.12,115.21,114.76,115.15,32707.0,108.512,108.5968,108.1726,108.5402,32707.0
2017-05-31 14:30:00,115.18,115.39,115.17,115.26,22081.0,108.5685,108.7665,108.5591,108.6439,22081.0
2017-05-31 15:00:00,115.26,116.23,115.26,116.05,54017.0,108.6439,109.5583,108.6439,109.3886,54017.0
2017-05-31 15:30:00,116.08,116.48,116.08,116.4,98087.0,109.4169,109.7939,109.4169,109.7185,98087.0
2017-06-01 09:30:00,116.27,117.5,116.11,116.99,34482.0,109.596,110.7554,109.4451,110.2746,34482.0
2017-06-01 10:00:00,116.85,117.06,116.15,116.15,46428.0,110.1427,110.3406,109.4828,109.4828,46428.0
2017-06-01 10:30:00,116.21,116.21,115.48,115.48,29553.0,109.5394,109.5394,108.8513,108.8513,29553.0
2017-06-01 11:00:00,115.49,115.92,115.34,115.4,26342.0,108.8607,109.266,108.7193,108.7759,26342.0
2017-06-01 11:30:00,115.38,115.96,115.38,115.95,20058.0,108.757,109.3037,108.757,109.2943,20058.0
2017-06-01 12:00:00,115.85,115.92,115.34,115.38,23774.0,109.2001,109.266,108.7193,108.757,23774.0
2017-06-01 12:30:00,115.46,115.56,115.12,115.22,20637.0,108.8325,108.9267,108.512,108.6062,20637.0
2017-06-01 13:00:00,115.33,115.73,115.32,115.66,16912.0,108.7099,109.087,108.7005,109.021,16912.0
2017-06-01 13:30:00,115.51,115.53,115.3,115.39,17801.0,108.8796,108.8984,108.6816,108.7665,17801.0
2017-06-01 14:00:00,115.39,115.64,115.33,115.51,39272.0,108.7665,109.0021,108.7099,108.8796,39272.0
2017-06-01 14:30:00,115.57,115.6,115.2,115.41,26901.0,108.9361,108.9644,108.5874,108.7853,26901.0
2017-06-01 15:00:00,115.46,115.83,115.41,115.73,16590.0,108.8325,109.1812,108.7853,109.087,16590.0
2017-06-01 15:30:00,115.74,116.07,115.57,115.98,63450.0,109.0964,109.4074,108.9361,109.3226,63450.0
2017-06-02 09:30:00,115.98,116.99,115.98,116.52,21195.0,109.3226,110.2746,109.3226,109.8316,21195.0
2017-06-02 10:00:00,116.65,117.38,116.65,117.36,16273.0,109.9541,110.6422,109.9541,110.6234,16273.0
2017-06-02 10:30:00,117.4,117.41,116.84,116.9,14200.0,110.6611,110.6705,110.1332,110.1898,14200.0
2017-06-02 11:00:00,116.9,116.9,116.19,116.45,26942.0,110.1898,110.1898,109.5205,109.7656,26942.0
2017-06-02 11:30:00,116.47,116.58,116.12,116.12,26739.0,109.7845,109.8882,109.4546,109.4546,26739.0
2017-06-02 12:00:00,116.19,116.19,115.84,115.93,18822.0,109.5205,109.5205,109.1906,109.2755,18822.0
2017-06-02 12:30:00,115.95,116.55,115.92,116.55,20300.0,109.2943,109.8599,109.266,109.8599,20300.0
2017-06-02 13:00:00,116.52,116.62,116.44,116.45,14552.0,109.8316,109.9259,109.7562,109.7656,14552.0
2017-06-02 13:30:00,116.49,116.57,116.3,116.3,12252.0,109.8033,109.8787,109.6242,109.6242,12252.0
2017-06-02 14:00:00,116.31,116.45,116.24,116.29,32750.0,109.6337,109.7656,109.5677,109.6148,32750.0
2017-06-02 14:30:00,116.35,116.61,116.28,116.47,19009.0,109.6714,109.9164,109.6054,109.7845,19009.0
2017-06-02 15:00:00,116.52,116.53,116.35,116.53,34050.0,109.8316,109.841,109.6714,109.841,34050.0
2017-06-02 15:30:00,116.53,116.67,116.19,116.4,105357.0,109.841,109.973,109.5205,109.7185,105357.0
2017-06-05 09:30:00,116.8,116.8,115.43,116.19,70480.0,110.0955,110.0955,108.8042,109.5205,70480.0
2017-06-05 10:00:00,116.19,117.8,116.06,116.32,52365.0,109.5205,111.0381,109.398,109.6431,52365.0
2017-06-05 10:30:00,116.29,116.55,116.06,116.16,25600.0,109.6148,109.8599,109.398,109.4923,25600.0
2017-06-05 11:00:00,116.06,116.45,115.53,116.3,39281.0,109.398,109.7656,108.8984,109.6242,39281.0
2017-06-05 11:30:00,116.3,116.5,115.75,116.42,32147.0,109.6242,109.8128,109.1058,109.7373,32147.0
2017-06-05 12:00:00,116.42,116.55,116.15,116.15,42171.0,109.7373,109.8599,109.4828,109.4828,42171.0
2017-06-05 12:30:00,116.13,116.74,115.97,116.73,32394.0,109.464,110.039,109.3132,110.0296,32394.0
2017-06-05 13:00:00,116.83,116.83,116.23,116.57,31564.0,110.1238,110.1238,109.5583,109.8787,31564.0
2017-06-05 13:30:00,116.5,116.81,116.32,116.81,25903.0,109.8128,110.105,109.6431,110.105,25903.0
2017-06-05 14:00:00,116.84,117.43,116.82,117.04,38746.0,110.1332,110.6894,110.1144,110.3218,38746.0
2017-06-05 14:30:00,117.06,117.42,117.03,117.32,27696.0,110.3406,110.6799,110.3123,110.5857,27696.0
2017-06-05 15:00:00,117.3,117.59,116.83,116.83,64596.0,110.5668,110.8402,110.1238,110.1238,64596.0
2017-06-05 15:30:00,116.84,117.01,116.44,116.51,186552.0,110.1332,110.2935,109.7562,109.8222,186552.0
2017-06-06 09:30:00,111.71,111.9,107.45,107.86,511842.0,105.2977,105.4768,101.2822,101.6687,511842.0
2017-06-06 10:00:00,107.84,109.42,107.84,109.2,172949.0,101.6498,103.1392,101.6498,102.9318,172949.0
2017-06-06 10:30:00,109.14,110.9,108.95,109.57,278294.0,102.8752,104.5342,102.6961,103.2805,278294.0
2017-06-06 11:00:00,109.57,109.62,108.0,109.08,125885.0,103.2805,103.3277,101.8007,102.8187,125885.0
2017-06-06 11:30:00,109.18,109.2,108.27,108.84,127817.0,102.9129,102.9318,102.0552,102.5924,127817.0
2017-06-06 12:00:00,108.9,108.91,107.6,108.23,91244.0,102.649,102.6584,101.4236,102.0175,91244.0
2017-06-06 12:30:00,108.28,108.38,106.71,106.95,152140.0,102.0646,102.1589,100.5847,100.8109,152140.0
2017-06-06 13:00:00,106.99,107.17,106.23,106.28,103281.0,100.8486,101.0183,100.1323,100.1794,103281.0
2017-06-06 13:30:00,106.24,106.71,105.77,105.92,90423.0,100.1417,100.5847,99.6987,99.8401,90423.0
2017-06-06 14:00:00,105.86,106.87,105.71,106.71,95336.0,99.7835,100.7355,99.6421,100.5847,95336.0
2017-06-06 14:30:00,106.68,107.43,106.55,107.12,111281.0,100.5564,101.2634,100.4339,100.9712,111281.0
2017-06-06 15:00:00,107.1,107.11,106.32,106.47,162997.0,100.9523,100.9618,100.2171,100.3585,162997.0
2017-06-06 15:30:00,106.47,107.2,106.33,106.59,326685.0,100.3585,101.0466,100.2265,100.4716,326685.0
2017-06-07 09:30:00,106.2,107.19,105.5,106.94,90301.0,100.104,101.0372,99.4442,100.8015,90301.0
2017-06-07 10:00:00,106.91,107.14,106.58,107.09,46828.0,100.7732,100.99,100.4622,100.9429,46828.0
2017-06-07 10:30:00,107.1,107.31,106.67,107.31,84454.0,100.9523,101.1503,100.547,101.1503,84454.0
2017-06-07 11:00:00,107.31,107.76,106.97,107.66,73072.0,101.1503,101.5744,100.8298,101.4802,73072.0
2017-06-07 11:30:00,107.65,107.71,107.37,107.6,42217.0,101.4708,101.5273,101.2068,101.4236,42217.0
2017-06-07 12:00:00,107.54,107.54,107.07,107.28,38198.0,101.3671,101.3671,100.924,101.122,38198.0
2017-06-07 12:30:00,107.29,107.38,107.03,107.38,34629.0,101.1314,101.2163,100.8863,101.2163,34629.0
2017-06-07 13:00:00,107.41,107.55,107.04,107.04,33653.0,101.2445,101.3765,100.8958,100.8958,33653.0
2017-06-07 13:30:00,107.06,107.3,107.0,107.14,28909.0,100.9146,101.1408,100.8581,100.99,28909.0
2017-06-07 14:00:00,107.11,107.52,107.06,107.41,42217.0,100.9618,101.3482,100.9146,101.2445,42217.0
2017-06-07 14:30:00,107.41,107.45,107.24,107.33,52745.0,101.2445,101.2822,101.0843,101.1691,52745.0
2017-06-07 15:00:00,107.33,107.72,107.26,107.47,64195.0,101.1691,101.5367,101.1031,101.3011,64195.0
2017-06-07 15:30:00,107.48,107.79,107.39,107.66,192062.0,101.3105,101.6027,101.2257,101.4802,192062.0
2017-06-08 09:30:00,108.0,108.16,106.87,107.16,44511.0,101.8007,101.9515,100.7355,101.0089,44511.0
2017-06-08 10:00:00,107.07,107.72,106.82,107.65,32343.0,100.924,101.5367,100.6884,101.4708,32343.0
2017-06-08 10:30:00,107.71,107.78,107.37,107.75,37205.0,101.5273,101.5933,101.2068,101.565,37205.0
2017-06-08 11:00:00,107.78,108.46,107.36,108.45,48227.0,101.5933,102.2343,101.1974,102.2248,48227.0
2017-06-08 11:30:00,108.4,108.45,107.9,108.37,22636.0,102.1777,102.2248,101.7064,102.1494,22636.0
2017-06-08 12:00:00,108.42,109.45,108.41,109.03,71743.0,102.1966,103.1674,102.1871,102.7715,71743.0
2017-06-08 12:30:00,109.05,109.05,108.44,108.78,33866.0,102.7904,102.7904,102.2154,102.5359,33866.0
2017-06-08 13:00:00,108.84,109.18,108.8,109.01,32505.0,102.5924,102.9129,102.5547,102.7527,32505.0
2017-06-08 13:30:00,108.95,109.2,108.84,109.1,23092.0,102.6961,102.9318,102.5924,102.8375,23092.0
2017-06-08 14:00:00,109.13,109.21,109.03,109.19,32025.0,102.8658,102.9412,102.7715,102.9224,32025.0
2017-06-08 14:30:00,109.13,109.17,108.73,108.78,47256.0,102.8658,102.9035,102.4888,102.5359,47256.0
2017-06-08 15:00:00,108.83,109.5,108.83,109.37,60075.0,102.583,103.2146,102.583,103.092,60075.0
2017-06-08 15:30:00,109.37,109.56,109.2,109.36,158175.0,103.092,103.2711,102.9318,103.0826,158175.0
2017-06-09 09:30:00,109.73,110.08,109.23,109.91,25972.0,103.4314,103.7613,102.9601,103.601,25972.0
2017-06-09 10:00:00,109.88,110.71,109.83,110.54,29025.0,103.5727,104.3551,103.5256,104.1949,29025.0
2017-06-09 10:30:00,110.47,110.65,110.15,110.65,30670.0,104.1289,104.2986,103.8273,104.2986,30670.0
2017-06-09 11:00:00,110.68,111.06,110.47,110.7,33831.0,104.3268,104.685,104.1289,104.3457,33831.0
2017-06-09 11:30:00,110.76,111.11,110.55,110.6,21182.0,104.4022,104.7321,104.2043,104.2514,21182.0
2017-06-09 12:00:00,110.6,110.98,110.54,110.62,24180.0,104.2514,104.6096,104.1949,104.2703,24180.0
2017-06-09 12:30:00,110.67,110.98,110.56,110.92,19804.0,104.3174,104.6096,104.2137,104.5531,19804.0
2017-06-09 13:00:00,110.93,111.4,110.68,111.4,26132.0,104.5625,105.0055,104.3268,105.0055,26132.0
2017-06-09 13:30:00,111.4,111.54,111.01,111.41,30367.0,105.0055,105.1375,104.6379,105.0149,30367.0
2017-06-09 14:00:00,111.42,111.42,110.23,110.38,49867.0,105.0244,105.0244,103.9027,104.044,49867.0
2017-06-09 14:30:00,110.39,110.48,110.13,110.38,40683.0,104.0535,104.1383,103.8084,104.044,40683.0
2017-06-09 15:00:00,110.35,110.89,110.35,110.81,32345.0,104.0158,104.5248,104.0158,104.4494,32345.0
2017-06-09 15:30:00,110.82,110.88,110.46,110.68,114436.0,104.4588,104.5153,104.1195,104.3268,114436.0
2017-06-12 09:30:00,110.5,111.33,109.92,110.4,24938.0,104.1572,104.9395,103.6105,104.0629,24938.0
2017-06-12 10:00:00,110.47,110.66,109.82,110.41,22100.0,104.1289,104.308,103.5162,104.0723,22100.0
2017-06-12 10:30:00,110.34,110.58,109.78,110.45,32505.0,104.0063,104.2326,103.4785,104.11,32505.0
2017-06-12 11:00:00,110.48,110.56,109.76,110.06,31976.0,104.1383,104.2137,103.4596,103.7424,31976.0
2017-06-12 11:30:00,110.01,110.34,109.76,109.76,20694.0,103.6953,104.0063,103.4596,103.4596,20694.0
2017-06-12 12:00:00,109.75,110.0,109.4,109.48,15850.0,103.4502,103.6859,103.1203,103.1957,15850.0
2017-06-12 12:30:00,109.51,109.84,109.28,109.39,18713.0,103.224,103.535,103.0072,103.1109,18713.0
2017-06-12 13:00:00,109.38,109.64,109.37,109.54,16020.0,103.1015,103.3465,103.092,103.2523,16020.0
2017-06-12 13:30:00,109.55,109.69,109.44,109.53,19228.0,103.2617,103.3937,103.158,103.2428,19228.0
2017-06-12 14:00:00,109.58,109.8,109.5,109.69,23072.0,103.29,103.4973,103.2146,103.3937,23072.0
2017-06-12 14:30:00,109.72,109.72,109.35,109.58,25688.0,103.4219,103.4219,103.0732,103.29,25688.0
2017-06-12 15:00:00,109.56,109.9,109.22,109.23,70828.0,103.2711,103.5916,102.9506,102.9601,70828.0
2017-06-12 15:30:00,109.23,109.43,108.82,109.12,124756.0,102.9601,103.1486,102.5736,102.8564,124756.0
2017-06-13 09:30:00,108.87,108.99,108.35,108.77,17346.0,102.6207,102.7338,102.1306,102.5265,17346.0
2017-06-13 10:00:00,108.78,109.05,108.55,108.69,17831.0,102.5359,102.7904,102.3191,102.4511,17831.0
2017-06-13 10:30:00,108.79,109.43,108.76,109.13,15376.0,102.5453,103.1486,102.517,102.8658,15376.0
2017-06-13 11:00:00,109.13,109.27,109.03,109.17,9827.0,102.8658,102.9978,102.7715,102.9035,9827.0
2017-06-13 11:30:00,109.14,109.18,108.5,108.5,12587.0,102.8752,102.9129,102.272,102.272,12587.0
2017-06-13 12:00:00,108.58,108.62,108.2,108.37,26528.0,102.3474,102.3851,101.9892,102.1494,26528.0
2017-06-13 12:30:00,108.42,108.64,108.37,108.52,15981.0,102.1966,102.4039,102.1494,102.2908,15981.0
2017-06-13 13:00:00,108.52,108.55,108.29,108.52,18361.0,102.2908,102.3191,102.074,102.2908,18361.0
2017-06-13 13:30:00,108.53,109.02,108.53,109.01,12429.0,102.3002,102.7621,102.3002,102.7527,12429.0
2017-06-13 14:00:00,108.96,109.11,108.5,108.6,17015.0,102.7056,102.8469,102.272,102.3662,17015.0
2017-06-13 14:30:00,108.56,108.64,108.42,108.64,24932.0,102.3285,102.4039,102.1966,102.4039,24932.0
2017-06-13 15:00:00,108.61,108.79,108.54,108.72,22012.0,102.3756,102.5453,102.3097,102.4793,22012.0
2017-06-13 15:30:00,108.73,108.78,108.47,108.72,61742.0,102.4888,102.5359,102.2437,102.4793,61742.0
2017-06-14 09:30:00,108.4,108.73,108.31,108.48,18156.0,102.1777,102.4888,102.0929,102.2531,18156.0
2017-06-14 10:00:00,108.47,108.79,108.42,108.48,20398.0,102.2437,102.5453,102.1966,102.2531,20398.0
2017-06-14 10:30:00,108.47,108.78,108.47,108.56,7199.0,102.2437,102.5359,102.2437,102.3285,7199.0
2017-06-14 11:00:00,108.61,108.68,108.41,108.53,23114.0,102.3756,102.4416,102.1871,102.3002,23114.0
2017-06-14 11:30:00,108.53,108.63,108.44,108.54,14002.0,102.3002,102.3945,102.2154,102.3097,14002.0
2017-06-14 12:00:00,108.63,108.68,108.39,108.43,13650.0,102.3945,102.4416,102.1683,102.206,13650.0
2017-06-14 12:30:00,108.46,108.53,108.43,108.5,10267.0,102.2343,102.3002,102.206,102.272,10267.0
2017-06-14 13:00:00,108.52,108.56,108.34,108.34,9750.0,102.2908,102.3285,102.1211,102.1211,9750.0
2017-06-14 13:30:00,108.33,108.5,108.33,108.45,9144.0,102.1117,102.272,102.1117,102.2248,9144.0
2017-06-14 14:00:00,108.45,108.55,108.33,108.48,26225.0,102.2248,102.3191,102.1117,102.2531,26225.0
2017-06-14 14:30:00,108.47,108.68,108.41,108.56,24713.0,102.2437,102.4416,102.1871,102.3285,24713.0
2017-06-14 15:00:00,108.57,108.85,108.31,108.8,33759.0,102.3379,102.6019,102.0929,102.5547,33759.0
2017-06-14 15:30:00,108.77,109.18,108.68,109.04,66917.0,102.5265,102.9129,102.4416,102.781,66917.0
2017-06-15 09:30:00,107.7,108.2,107.16,107.48,34488.0,101.5179,101.9892,101.0089,101.3105,34488.0
2017-06-15 10:00:00,107.6,107.61,107.07,107.29,32256.0,101.4236,101.4331,100.924,101.1314,32256.0
2017-06-15 10:30:00,107.26,107.36,106.86,107.03,40056.0,101.1031,101.1974,100.7261,100.8863,40056.0
2017-06-15 11:00:00,107.06,107.73,106.74,107.55,82442.0,100.9146,101.5462,100.613,101.3765,82442.0
2017-06-15 11:30:00,107.43,108.25,107.42,108.24,18855.0,101.2634,102.0363,101.254,102.0269,18855.0
2017-06-15 12:00:00,108.24,108.8,108.2,108.8,35814.0,102.0269,102.5547,101.9892,102.5547,35814.0
2017-06-15 12:30:00,108.78,109.11,108.47,108.7,36706.0,102.5359,102.8469,102.2437,102.4605,36706.0
2017-06-15 13:00:00,108.71,108.72,108.5,108.65,12219.0,102.4699,102.4793,102.272,102.4134,12219.0
2017-06-15 13:30:00,108.62,108.73,108.54,108.73,16387.0,102.3851,102.4888,102.3097,102.4888,16387.0
2017-06-15 14:00:00,108.7,108.87,108.48,108.87,26787.0,102.4605,102.6207,102.2531,102.6207,26787.0
2017-06-15 14:30:00,108.85,109.14,108.73,109.14,22805.0,102.6019,102.8752,102.4888,102.8752,22805.0
2017-06-15 15:00:00,109.14,109.29,109.01,109.25,26710.0,102.8752,103.0166,102.7527,102.9789,26710.0
2017-06-15 15:30:00,109.25,109.25,108.48,108.85,128398.0,102.9789,102.9789,102.2531,102.6019,128398.0
2017-06-16 09:30:00,107.89,108.53,105.59,105.71,95771.0,101.697,102.3002,99.529,99.6421,95771.0
2017-06-16 10:00:00,105.72,107.0,105.71,106.75,60183.0,99.6515,100.8581,99.6421,100.6224,60183.0
2017-06-16 10:30:00,106.71,106.88,106.18,106.7,45223.0,100.5847,100.745,100.0851,100.5753,45223.0
2017-06-16 11:00:00,106.64,107.18,106.64,106.79,54916.0,100.5187,101.0277,100.5187,100.6601,54916.0
2017-06-16 11:30:00,106.75,107.11,106.56,107.11,25748.0,100.6224,100.9618,100.4433,100.9618,25748.0
2017-06-16 12:00:00,107.06,107.15,106.76,106.84,18543.0,100.9146,100.9995,100.6318,100.7072,18543.0
2017-06-16 12:30:00,106.81,107.07,106.64,106.96,26521.0,100.679,100.924,100.5187,100.8204,26521.0
2017-06-16 13:00:00,106.98,107.08,106.63,106.76,24359.0,100.8392,100.9335,100.5093,100.6318,24359.0
2017-06-16 13:30:00,106.78,106.93,106.61,106.78,27150.0,100.6507,100.7921,100.4905,100.6507,27150.0
2017-06-16 14:00:00,106.81,107.14,106.68,107.12,26305.0,100.679,100.99,100.5564,100.9712,26305.0
2017-06-16 14:30:00,107.04,107.89,107.03,107.78,51170.0,100.8958,101.697,100.8863,101.5933,51170.0
2017-06-16 15:00:00,107.82,107.87,107.47,107.61,44015.0,101.631,101.6781,101.3011,101.4331,44015.0
2017-06-16 15:30:00,107.66,108.08,107.37,108.03,134963.0,101.4802,101.8761,101.2068,101.8289,134963.0
2017-06-19 09:30:00,108.5,108.5,106.74,106.75,26469.0,102.272,102.272,100.613,100.6224,26469.0
2017-06-19 10:00:00,106.79,107.43,106.74,107.38,15645.0,100.6601,101.2634,100.613,101.2163,15645.0
2017-06-19 10:30:00,107.34,107.62,107.11,107.48,13821.0,101.1785,101.4425,100.9618,101.3105,13821.0
2017-06-19 11:00:00,107.48,107.88,107.47,107.82,8794.0,101.3105,101.6876,101.3011,101.631,8794.0
2017-06-19 11:30:00,107.78,107.93,107.71,107.82,4579.0,101.5933,101.7347,101.5273,101.631,4579.0
2017-06-19 12:00:00,107.87,108.14,107.76,108.12,7563.0,101.6781,101.9326,101.5744,101.9138,7563.0
2017-06-19 12:30:00,108.15,108.16,107.74,107.87,16421.0,101.9421,101.9515,101.5556,101.6781,16421.0
2017-06-19 13:00:00,107.86,107.86,107.64,107.76,15088.0,101.6687,101.6687,101.4613,101.5744,15088.0
2017-06-19 13:30:00,107.76,107.92,107.55,107.58,6930.0,101.5744,101.7253,101.3765,101.4048,6930.0
2017-06-19 14:00:00,107.55,107.55,107.29,107.32,12284.0,101.3765,101.3765,101.1314,101.1597,12284.0
2017-06-19 14:30:00,107.32,107.53,107.25,107.48,22629.0,101.1597,101.3576,101.0937,101.3105,22629.0
2017-06-19 15:00:00,107.47,108.03,107.37,108.02,42802.0,101.3011,101.8289,101.2068,101.8195,42802.0
2017-06-19 15:30:00,108.03,108.25,108.0,108.02,66333.0,101.8289,102.0363,101.8007,101.8195,66333.0
2017-06-20 09:30:00,107.99,107.99,107.11,107.15,22410.0,101.7912,101.7912,100.9618,100.9995,22410.0
2017-06-20 10:00:00,107.18,107.19,106.8,107.05,27752.0,101.0277,101.0372,100.6695,100.9052,27752.0
2017-06-20 10:30:00,107.15,107.16,106.73,106.89,23473.0,100.9995,101.0089,100.6036,100.7544,23473.0
2017-06-20 11:00:00,106.96,107.09,106.69,106.7,44556.0,100.8204,100.9429,100.5659,100.5753,44556.0
2017-06-20 11:30:00,106.72,106.74,106.32,106.65,32440.0,100.5941,100.613,100.2171,100.5282,32440.0
2017-06-20 12:00:00,106.58,106.7,106.41,106.59,19017.0,100.4622,100.5753,100.3019,100.4716,19017.0
2017-06-20 12:30:00,106.65,106.94,106.62,106.94,13457.0,100.5282,100.8015,100.4999,100.8015,13457.0
2017-06-20 13:00:00,106.94,106.94,106.64,106.9,18225.0,100.8015,100.8015,100.5187,100.7638,18225.0
2017-06-20 13:30:00,106.89,106.9,106.53,106.59,17688.0,100.7544,100.7638,100.415,100.4716,17688.0
2017-06-20 14:00:00,106.6,106.8,106.53,106.71,23442.0,100.481,100.6695,100.415,100.5847,23442.0
2017-06-20 14:30:00,106.7,106.77,106.51,106.54,24128.0,100.5753,100.6413,100.3962,100.4245,24128.0
2017-06-20 15:00:00,106.54,106.95,106.52,106.95,29964.0,100.4245,100.8109,100.4056,100.8109,29964.0
2017-06-20 15:30:00,106.9,107.0,106.67,106.73,103508.0,100.7638,100.8581,100.547,100.6036,103508.0
2017-06-21 09:30:00,107.0,107.75,106.71,107.36,13742.0,100.8581,101.565,100.5847,101.1974,13742.0
2017-06-21 10:00:00,107.34,107.63,107.06,107.4,7812.0,101.1785,101.4519,100.9146,101.2351,7812.0
2017-06-21 10:30:00,107.41,107.83,107.17,107.33,61656.0,101.2445,101.6404,101.0183,101.1691,61656.0
2017-06-21 11:00:00,107.28,107.32,106.89,106.89,12600.0,101.122,101.1597,100.7544,100.7544,12600.0
2017-06-21 11:30:00,106.95,107.21,106.95,107.17,8213.0,100.8109,101.056,100.8109,101.0183,8213.0
2017-06-21 12:00:00,107.2,107.44,107.01,107.01,11566.0,101.0466,101.2728,100.8675,100.8675,11566.0
2017-06-21 12:30:00,107.03,107.4,106.85,106.85,13684.0,100.8863,101.2351,100.7167,100.7167,13684.0
2017-06-21 13:00:00,106.85,107.06,106.61,106.86,22848.0,100.7167,100.9146,100.4905,100.7261,22848.0
2017-06-21 13:30:00,106.86,106.86,106.49,106.72,14032.0,100.7261,100.7261,100.3773,100.5941,14032.0
2017-06-21 14:00:00,106.65,107.01,106.64,106.81,9306.0,100.5282,100.8675,100.5187,100.679,9306.0
2017-06-21 14:30:00,106.8,106.94,106.7,106.82,21920.0,100.6695,100.8015,100.5753,100.6884,21920.0
2017-06-21 15:00:00,106.8,106.93,106.75,106.85,26287.0,100.6695,100.7921,100.6224,100.7167,26287.0
2017-06-21 15:30:00,106.84,107.05,106.83,107.05,43603.0,100.7072,100.9052,100.6978,100.9052,43603.0
2017-06-22 09:30:00,106.44,106.88,106.24,106.83,18389.0,100.3302,100.745,100.1417,100.6978,18389.0
2017-06-22 10:00:00,106.82,106.85,105.83,106.0,30525.0,100.6884,100.7167,99.7552,99.9155,30525.0
2017-06-22 10:30:00,106.04,106.11,105.5,105.94,25014.0,99.9532,100.0192,99.4442,99.8589,25014.0
2017-06-22 11:00:00,105.95,106.15,105.62,105.81,15512.0,99.8683,100.0569,99.5573,99.7364,15512.0
2017-06-22 11:30:00,105.8,105.85,105.53,105.8,13890.0,99.7269,99.7741,99.4724,99.7269,13890.0
2017-06-22 12:00:00,105.8,106.03,105.8,106.0,15342.0,99.7269,99.9437,99.7269,99.9155,15342.0
2017-06-22 12:30:00,106.02,106.07,105.92,106.02,18959.0,99.9343,99.9814,99.8401,99.9343,18959.0
2017-06-22 13:00:00,106.03,106.1,105.96,106.02,14799.0,99.9437,100.0097,99.8778,99.9343,14799.0
2017-06-22 13:30:00,106.02,106.07,105.92,105.98,18517.0,99.9343,99.9814,99.8401,99.8966,18517.0
2017-06-22 14:00:00,105.98,106.06,105.95,106.04,12681.0,99.8966,99.972,99.8683,99.9532,12681.0
2017-06-22 14:30:00,106.01,106.07,105.95,106.04,25071.0,99.9249,99.9814,99.8683,99.9532,25071.0
2017-06-22 15:00:00,106.1,106.12,105.9,105.92,24483.0,100.0097,100.0286,99.8212,99.8401,24483.0
2017-06-22 15:30:00,105.92,105.92,105.54,105.62,57045.0,99.8401,99.8401,99.4819,99.5573,57045.0
2017-06-23 09:30:00,105.58,105.98,104.63,105.27,99147.0,99.5196,99.8966,98.6241,99.2274,99147.0
2017-06-23 10:00:00,105.35,106.36,105.11,106.36,54342.0,99.3028,100.2548,99.0766,100.2548,54342.0
2017-06-23 10:30:00,106.36,106.95,106.26,106.82,36245.0,100.2548,100.8109,100.1605,100.6884,36245.0
2017-06-23 11:00:00,106.92,107.68,106.81,107.67,67931.0,100.7827,101.499,100.679,101.4896,67931.0
2017-06-23 11:30:00,107.59,107.83,107.0,107.0,78526.0,101.4142,101.6404,100.8581,100.8581,78526.0
2017-06-23 12:00:00,107.0,107.12,106.92,107.04,16855.0,100.8581,100.9712,100.7827,100.8958,16855.0
2017-06-23 12:30:00,107.04,107.15,106.89,107.02,18406.0,100.8958,100.9995,100.7544,100.8769,18406.0
2017-06-23 13:00:00,106.97,107.0,106.3,106.5,16458.0,100.8298,100.8581,100.1982,100.3868,16458.0
2017-06-23 13:30:00,106.51,106.72,106.36,106.56,13842.0,100.3962,100.5941,100.2548,100.4433,13842.0
2017-06-23 14:00:00,106.62,106.72,106.48,106.51,15995.0,100.4999,100.5941,100.3679,100.3962,15995.0
2017-06-23 14:30:00,106.52,106.55,106.27,106.27,18647.0,100.4056,100.4339,100.17,100.17,18647.0
2017-06-23 15:00:00,106.31,106.66,106.27,106.39,25880.0,100.2077,100.5376,100.17,100.2831,25880.0
2017-06-23 15:30:00,106.38,106.77,106.14,106.58,96018.0,100.2737,100.6413,100.0474,100.4622,96018.0
2017-06-26 09:30:00,106.71,107.4,105.26,107.3,44412.0,100.5847,101.2351,99.2179,101.1408,44412.0
2017-06-26 10:00:00,107.2,107.63,107.17,107.36,60806.0,101.0466,101.4519,101.0183,101.1974,60806.0
2017-06-26 10:30:00,107.38,107.55,107.19,107.3,40838.0,101.2163,101.3765,101.0372,101.1408,40838.0
2017-06-26 11:00:00,107.32,107.71,107.17,107.4,22302.0,101.1597,101.5273,101.0183,101.2351,22302.0
2017-06-26 11:30:00,107.45,107.65,107.27,107.39,32000.0,101.2822,101.4708,101.1126,101.2257,32000.0
2017-06-26 12:00:00,107.4,107.55,107.05,107.46,26460.0,101.2351,101.3765,100.9052,101.2917,26460.0
2017-06-26 12:30:00,107.51,107.54,107.25,107.31,11663.0,101.3388,101.3671,101.0937,101.1503,11663.0
2017-06-26 13:00:00,107.32,107.44,107.11,107.38,35102.0,101.1597,101.2728,100.9618,101.2163,35102.0
2017-06-26 13:30:00,107.37,107.4,107.23,107.39,10544.0,101.2068,101.2351,101.0749,101.2257,10544.0
2017-06-26 14:00:00,107.4,107.43,107.08,107.22,18868.0,101.2351,101.2634,100.9335,101.0654,18868.0
2017-06-26 14:30:00,107.17,107.29,107.1,107.13,18122.0,101.0183,101.1314,100.9523,100.9806,18122.0
2017-06-26 15:00:00,107.15,107.29,107.12,107.18,27653.0,100.9995,101.1314,100.9712,101.0277,27653.0
2017-06-26 15:30:00,107.18,107.2,106.7,106.92,56445.0,101.0277,101.0466,100.5753,100.7827,56445.0
2017-06-27 09:30:00,106.93,107.75,106.15,106.48,38829.0,100.7921,101.565,100.0569,100.3679,38829.0
2017-06-27 10:00:00,106.6,106.84,106.48,106.6,22668.0,100.481,100.7072,100.3679,100.481,22668.0
2017-06-27 10:30:00,106.64,107.32,106.59,107.27,17023.0,100.5187,101.1597,100.4716,101.1126,17023.0
2017-06-27 11:00:00,107.29,107.36,106.84,107.09,35344.0,101.1314,101.1974,100.7072,100.9429,35344.0
2017-06-27 11:30:00,107.05,107.06,106.52,106.52,28153.0,100.9052,100.9146,100.4056,100.4056,28153.0
2017-06-27 12:00:00,106.54,106.78,106.34,106.69,32217.0,100.4245,100.6507,100.236,100.5659,32217.0
2017-06-27 12:30:00,106.7,106.72,106.49,106.56,15780.0,100.5753,100.5941,100.3773,100.4433,15780.0
2017-06-27 13:00:00,106.54,106.58,106.44,106.46,27798.0,100.4245,100.4622,100.3302,100.3491,27798.0
2017-06-27 13:30:00,106.52,106.53,106.29,106.5,21363.0,100.4056,100.415,100.1888,100.3868,21363.0
2017-06-27 14:00:00,106.5,106.54,105.94,105.99,21293.0,100.3868,100.4245,99.8589,99.906,21293.0
2017-06-27 14:30:00,106.01,106.3,105.9,106.13,22400.0,99.9249,100.1982,99.8212,100.038,22400.0
2017-06-27 15:00:00,106.1,106.28,105.91,106.0,50534.0,100.0097,100.1794,99.8306,99.9155,50534.0
2017-06-27 15:30:00,106.04,106.19,105.81,106.0,106320.0,99.9532,100.0946,99.7364,99.9155,106320.0
2017-06-28 09:30:00,106.18,106.65,105.77,106.28,12921.0,100.0851,100.5282,99.6987,100.1794,12921.0
2017-06-28 10:00:00,106.2,106.26,105.91,106.08,18429.0,100.104,100.1605,99.8306,99.9909,18429.0
2017-06-28 10:30:00,106.08,106.75,105.86,106.17,47581.0,99.9909,100.6224,99.7835,100.0757,47581.0
2017-06-28 11:00:00,106.15,106.38,106.0,106.11,48066.0,100.0569,100.2737,99.9155,100.0192,48066.0
2017-06-28 11:30:00,106.1,106.32,106.05,106.3,24397.0,100.0097,100.2171,99.9626,100.1982,24397.0
2017-06-28 12:00:00,106.21,106.3,106.09,106.18,23990.0,100.1134,100.1982,100.0003,100.0851,23990.0
2017-06-28 12:30:00,106.17,106.39,106.13,106.26,25801.0,100.0757,100.2831,100.038,100.1605,25801.0
2017-06-28 13:00:00,106.26,106.37,106.16,106.18,30389.0,100.1605,100.2642,100.0663,100.0851,30389.0
2017-06-28 13:30:00,106.17,106.65,106.1,106.65,20136.0,100.0757,100.5282,100.0097,100.5282,20136.0
2017-06-28 14:00:00,106.65,106.87,106.54,106.84,17456.0,100.5282,100.7355,100.4245,100.7072,17456.0
2017-06-28 14:30:00,106.9,107.13,106.64,107.03,33374.0,100.7638,100.9806,100.5187,100.8863,33374.0
2017-06-28 15:00:00,107.03,107.1,106.93,107.02,26599.0,100.8863,100.9523,100.7921,100.8769,26599.0
2017-06-28 15:30:00,106.98,107.21,106.79,106.88,121738.0,100.8392,101.056,100.6601,100.745,121738.0
2017-06-29 09:30:00,107.0,107.0,105.39,106.12,60772.0,100.8581,100.8581,99.3405,100.0286,60772.0
2017-06-29 10:00:00,106.12,106.35,105.93,106.2,47234.0,100.0286,100.2454,99.8495,100.104,47234.0
2017-06-29 10:30:00,106.21,106.37,105.98,106.07,31516.0,100.1134,100.2642,99.8966,99.9814,31516.0
2017-06-29 11:00:00,106.07,106.17,105.93,106.11,34322.0,99.9814,100.0757,99.8495,100.0192,34322.0
2017-06-29 11:30:00,106.1,106.37,105.98,106.22,31448.0,100.0097,100.2642,99.8966,100.1228,31448.0
2017-06-29 12:00:00,106.26,106.32,105.95,106.02,14426.0,100.1605,100.2171,99.8683,99.9343,14426.0
2017-06-29 12:30:00,106.06,106.09,105.9,105.91,15234.0,99.972,100.0003,99.8212,99.8306,15234.0
2017-06-29 13:00:00,105.88,105.93,105.49,105.5,19100.0,99.8024,99.8495,99.4347,99.4442,19100.0
2017-06-29 13:30:00,105.49,105.63,105.28,105.29,40702.0,99.4347,99.5667,99.2368,99.2462,40702.0
2017-06-29 14:00:00,105.27,105.51,105.27,105.46,73060.0,99.2274,99.4536,99.2274,99.4065,73060.0
2017-06-29 14:30:00,105.48,105.64,105.34,105.52,46238.0,99.4253,99.5761,99.2934,99.463,46238.0
2017-06-29 15:00:00,105.52,105.62,105.41,105.43,45280.0,99.463,99.5573,99.3593,99.3782,45280.0
2017-06-29 15:30:00,105.44,106.11,105.43,106.0,130309.0,99.3876,100.0192,99.3782,99.9155,130309.0
2017-06-30 09:30:00,106.01,106.84,105.67,106.48,23253.0,99.9249,100.7072,99.6044,100.3679,23253.0
2017-06-30 10:00:00,106.43,107.33,106.34,106.6,38709.0,100.3208,101.1691,100.236,100.481,38709.0
2017-06-30 10:30:00,106.57,106.76,106.25,106.51,43582.0,100.4527,100.6318,100.1511,100.3962,43582.0
2017-06-30 11:00:00,106.52,107.1,106.52,106.92,24722.0,100.4056,100.9523,100.4056,100.7827,24722.0
2017-06-30 11:30:00,106.95,107.37,106.95,107.3,20870.0,100.8109,101.2068,100.8109,101.1408,20870.0
2017-06-30 12:00:00,107.25,107.57,107.24,107.57,15974.0,101.0937,101.3953,101.0843,101.3953,15974.0
2017-06-30 12:30:00,107.57,107.57,107.1,107.23,25483.0,101.3953,101.3953,100.9523,101.0749,25483.0
2017-06-30 13:00:00,107.21,107.56,106.88,107.01,35718.0,101.056,101.3859,100.745,100.8675,35718.0
2017-06-30 13:30:00,106.97,107.12,106.89,107.11,37567.0,100.8298,100.9712,100.7544,100.9618,37567.0
2017-06-30 14:00:00,107.16,107.46,107.07,107.44,36589.0,101.0089,101.2917,100.924,101.2728,36589.0
2017-06-30 14:30:00,107.46,107.55,107.35,107.36,40396.0,101.2917,101.3765,101.188,101.1974,40396.0
2017-06-30 15:00:00,107.32,107.56,107.11,107.56,39494.0,101.1597,101.3859,100.9618,101.3859,39494.0
2017-06-30 15:30:00,107.56,107.72,107.02,107.14,99895.0,101.3859,101.5367,100.8769,100.99,99895.0
2017-07-03 09:30:00,107.23,107.74,107.03,107.2,22600.0,101.0749,101.5556,100.8863,101.0466,22600.0
2017-07-03 10:00:00,107.15,107.64,107.04,107.48,17983.0,100.9995,101.4613,100.8958,101.3105,17983.0
2017-07-03 10:30:00,107.48,107.57,107.19,107.4,20300.0,101.3105,101.3953,101.0372,101.2351,20300.0
2017-07-03 11:00:00,107.39,107.55,106.94,106.97,22679.0,101.2257,101.3765,100.8015,100.8298,22679.0
2017-07-03 11:30:00,107.0,107.05,106.59,106.59,21701.0,100.8581,100.9052,100.4716,100.4716,21701.0
2017-07-03 12:00:00,106.61,106.61,106.13,106.36,38630.0,100.4905,100.4905,100.038,100.2548,38630.0
2017-07-03 12:30:00,106.4,107.26,106.39,106.98,41955.0,100.2925,101.1031,100.2831,100.8392,41955.0
2017-07-05 09:30:00,106.83,107.29,106.12,106.3,32902.0,100.6978,101.1314,100.0286,100.1982,32902.0
2017-07-05 10:00:00,106.34,106.35,105.63,105.73,38702.0,100.236,100.2454,99.5667,99.661,38702.0
2017-07-05 10:30:00,105.74,105.88,105.22,105.25,45046.0,99.6704,99.8024,99.1802,99.2085,45046.0
2017-07-05 11:00:00,105.22,105.6,105.09,105.52,29834.0,99.1802,99.5384,99.0577,99.463,29834.0
2017-07-05 11:30:00,105.51,105.66,105.18,105.24,29613.0,99.4536,99.595,99.1425,99.1991,29613.0
2017-07-05 12:00:00,105.24,105.79,105.18,105.77,24850.0,99.1991,99.7175,99.1425,99.6987,24850.0
2017-07-05 12:30:00,105.75,105.81,105.6,105.67,17200.0,99.6798,99.7364,99.5384,99.6044,17200.0
2017-07-05 13:00:00,105.67,105.67,105.37,105.43,26209.0,99.6044,99.6044,99.3216,99.3782,26209.0
2017-07-05 13:30:00,105.43,105.43,104.79,104.96,22987.0,99.3782,99.3782,98.7749,98.9352,22987.0
2017-07-05 14:00:00,105.03,105.15,104.73,105.1,22572.0,99.0011,99.1143,98.7184,99.0671,22572.0
2017-07-05 14:30:00,105.09,105.13,104.59,105.07,49817.0,99.0577,99.0954,98.5864,99.0388,49817.0
2017-07-05 15:00:00,105.04,105.16,104.95,104.95,37493.0,99.0106,99.1237,98.9257,98.9257,37493.0
2017-07-05 15:30:00,104.94,105.32,104.91,105.0,112793.0,98.9163,99.2745,98.888,98.9729,112793.0
2017-07-06 09:30:00,105.03,105.5,104.04,105.05,93810.0,99.0011,99.4442,98.068,99.02,93810.0
2017-07-06 10:00:00,105.05,105.68,104.48,105.64,43939.0,99.02,99.6138,98.4827,99.5761,43939.0
2017-07-06 10:30:00,105.61,106.09,105.52,105.7,35132.0,99.5479,100.0003,99.463,99.6327,35132.0
2017-07-06 11:00:00,105.7,106.01,105.15,105.27,36391.0,99.6327,99.9249,99.1143,99.2274,36391.0
2017-07-06 11:30:00,105.32,105.47,104.99,105.13,31086.0,99.2745,99.4159,98.9634,99.0954,31086.0
2017-07-06 12:00:00,105.1,105.34,104.96,104.96,25694.0,99.0671,99.2934,98.9352,98.9352,25694.0
2017-07-06 12:30:00,104.96,105.15,104.92,105.13,16197.0,98.9352,99.1143,98.8975,99.0954,16197.0
2017-07-06 13:00:00,105.13,105.58,105.09,105.53,15717.0,99.0954,99.5196,99.0577,99.4724,15717.0
2017-07-06 13:30:00,105.48,105.49,105.06,105.08,24728.0,99.4253,99.4347,99.0294,99.0483,24728.0
2017-07-06 14:00:00,105.0,105.0,104.46,104.63,32659.0,98.9729,98.9729,98.4639,98.6241,32659.0
2017-07-06 14:30:00,104.57,104.67,104.11,104.14,31689.0,98.5676,98.6618,98.134,98.1622,31689.0
2017-07-06 15:00:00,104.09,104.3,104.06,104.07,63766.0,98.1151,98.313,98.0868,98.0963,63766.0
2017-07-06 15:30:00,104.07,104.07,103.44,103.72,197521.0,98.0963,98.0963,97.5024,97.7663,197521.0
2017-07-07 09:30:00,103.67,103.67,102.92,103.46,26483.0,97.7192,97.7192,97.0123,97.5213,26483.0
2017-07-07 10:00:00,103.45,104.03,103.14,103.94,23052.0,97.5118,98.0585,97.2196,97.9737,23052.0
2017-07-07 10:30:00,103.91,103.98,103.63,103.63,34586.0,97.9454,98.0114,97.6815,97.6815,34586.0
2017-07-07 11:00:00,103.65,103.88,103.6,103.83,44700.0,97.7004,97.9172,97.6532,97.87,44700.0
2017-07-07 11:30:00,103.87,104.33,103.87,104.15,48005.0,97.9077,98.3413,97.9077,98.1717,48005.0
2017-07-07 12:00:00,104.11,104.31,103.99,104.24,33033.0,98.134,98.3225,98.0208,98.2565,33033.0
2017-07-07 12:30:00,104.21,104.33,104.05,104.26,19577.0,98.2282,98.3413,98.0774,98.2753,19577.0
2017-07-07 13:00:00,104.22,104.32,104.12,104.24,16458.0,98.2376,98.3319,98.1434,98.2565,16458.0
2017-07-07 13:30:00,104.22,104.35,104.12,104.26,31138.0,98.2376,98.3602,98.1434,98.2753,31138.0
2017-07-07 14:00:00,104.26,104.36,104.23,104.27,13679.0,98.2753,98.3696,98.2471,98.2848,13679.0
2017-07-07 14:30:00,104.3,104.44,104.23,104.43,19789.0,98.313,98.445,98.2471,98.4356,19789.0
2017-07-07 15:00:00,104.45,104.65,104.4,104.59,28873.0,98.4544,98.643,98.4073,98.5864,28873.0
2017-07-07 15:30:00,104.59,104.59,104.22,104.26,70558.0,98.5864,98.5864,98.2376,98.2753,70558.0
2017-07-10 09:30:00,104.3,104.62,103.9,103.95,26832.0,98.313,98.6147,97.936,97.9831,26832.0
2017-07-10 10:00:00,103.95,104.6,103.83,103.91,50860.0,97.9831,98.5958,97.87,97.9454,50860.0
2017-07-10 10:30:00,103.84,103.92,103.54,103.67,32575.0,97.8795,97.9549,97.5967,97.7192,32575.0
2017-07-10 11:00:00,103.72,103.96,103.54,103.54,23596.0,97.7663,97.9926,97.5967,97.5967,23596.0
2017-07-10 11:30:00,103.58,103.76,103.37,103.45,27848.0,97.6344,97.804,97.4364,97.5118,27848.0
2017-07-10 12:00:00,103.45,103.53,103.15,103.23,26086.0,97.5118,97.5872,97.2291,97.3045,26086.0
2017-07-10 12:30:00,103.23,103.29,102.66,102.72,54616.0,97.3045,97.361,96.7672,96.8237,54616.0
2017-07-10 13:00:00,102.72,102.72,102.33,102.38,56458.0,96.8237,96.8237,96.4561,96.5033,56458.0
2017-07-10 13:30:00,102.39,102.6,102.19,102.2,23947.0,96.5127,96.7106,96.3242,96.3336,23947.0
2017-07-10 14:00:00,102.2,102.43,101.98,102.34,40644.0,96.3336,96.5504,96.1262,96.4656,40644.0
2017-07-10 14:30:00,102.32,102.55,102.27,102.38,41132.0,96.4467,96.6635,96.3996,96.5033,41132.0
2017-07-10 15:00:00,102.34,102.4,102.08,102.27,41884.0,96.4656,96.5221,96.2205,96.3996,41884.0
2017-07-10 15:30:00,102.26,102.42,102.06,102.14,108773.0,96.3901,96.541,96.2016,96.277,108773.0
2017-07-11 09:30:00,102.3,102.71,101.89,102.23,20301.0,96.4279,96.8143,96.0414,96.3619,20301.0
2017-07-11 10:00:00,102.15,102.52,102.04,102.46,25826.0,96.2865,96.6352,96.1828,96.5787,25826.0
2017-07-11 10:30:00,102.46,103.15,102.29,103.01,19940.0,96.5787,97.2291,96.4184,97.0971,19940.0
2017-07-11 11:00:00,103.04,103.04,102.36,102.7,21559.0,97.1254,97.1254,96.4844,96.8049,21559.0
2017-07-11 11:30:00,102.7,102.75,102.51,102.57,13482.0,96.8049,96.852,96.6258,96.6824,13482.0
2017-07-11 12:00:00,102.55,102.98,102.5,102.9,11234.0,96.6635,97.0688,96.6164,96.9934,11234.0
2017-07-11 12:30:00,102.93,102.95,102.71,102.94,7326.0,97.0217,97.0405,96.8143,97.0311,7326.0
2017-07-11 13:00:00,102.97,103.04,102.84,102.89,17359.0,97.0594,97.1254,96.9369,96.984,17359.0
2017-07-11 13:30:00,102.91,103.1,102.75,102.88,9935.0,97.0028,97.1819,96.852,96.9746,9935.0
2017-07-11 14:00:00,102.87,102.91,102.71,102.71,8896.0,96.9651,97.0028,96.8143,96.8143,8896.0
2017-07-11 14:30:00,102.66,102.66,102.5,102.61,11618.0,96.7672,96.7672,96.6164,96.7201,11618.0
2017-07-11 15:00:00,102.62,102.86,102.5,102.82,21108.0,96.7295,96.9557,96.6164,96.918,21108.0
2017-07-11 15:30:00,102.82,102.91,102.48,102.78,78764.0,96.918,97.0028,96.5975,96.8803,78764.0
2017-07-12 09:30:00,103.56,104.64,102.82,104.46,30481.0,97.6155,98.6335,96.918,98.4639,30481.0
2017-07-12 10:00:00,104.41,104.44,104.11,104.17,22115.0,98.4167,98.445,98.134,98.1905,22115.0
2017-07-12 10:30:00,104.15,104.83,104.04,104.64,22974.0,98.1717,98.8126,98.068,98.6335,22974.0
2017-07-12 11:00:00,104.65,104.72,104.37,104.48,18499.0,98.643,98.7089,98.379,98.4827,18499.0
2017-07-12 11:30:00,104.48,104.52,103.82,104.08,44537.0,98.4827,98.5204,97.8606,98.1057,44537.0
2017-07-12 12:00:00,104.1,104.39,103.99,104.08,16830.0,98.1245,98.3979,98.0208,98.1057,16830.0
2017-07-12 12:30:00,104.14,104.19,103.8,103.88,8752.0,98.1622,98.2094,97.8417,97.9172,8752.0
2017-07-12 13:00:00,103.94,104.24,103.94,104.2,14059.0,97.9737,98.2565,97.9737,98.2188,14059.0
2017-07-12 13:30:00,104.22,104.32,104.01,104.32,14544.0,98.2376,98.3319,98.0397,98.3319,14544.0
2017-07-12 14:00:00,104.33,104.38,104.09,104.38,14932.0,98.3413,98.3885,98.1151,98.3885,14932.0
2017-07-12 14:30:00,104.37,104.4,104.3,104.36,19916.0,98.379,98.4073,98.313,98.3696,19916.0
2017-07-12 15:00:00,104.36,104.44,104.21,104.25,26178.0,98.3696,98.445,98.2282,98.2659,26178.0
2017-07-12 15:30:00,104.25,104.32,104.05,104.07,45765.0,98.2659,98.3319,98.0774,98.0963,45765.0
2017-07-13 09:30:00,104.55,104.84,104.4,104.48,23102.0,98.5487,98.8221,98.4073,98.4827,23102.0
2017-07-13 10:00:00,104.48,104.68,104.34,104.38,21356.0,98.4827,98.6712,98.3508,98.3885,21356.0
2017-07-13 10:30:00,104.35,104.59,104.1,104.5,35227.0,98.3602,98.5864,98.1245,98.5016,35227.0
2017-07-13 11:00:00,104.46,104.71,104.37,104.68,16950.0,98.4639,98.6995,98.379,98.6712,16950.0
2017-07-13 11:30:00,104.67,104.8,104.52,104.56,18813.0,98.6618,98.7843,98.5204,98.5581,18813.0
2017-07-13 12:00:00,104.56,104.65,104.46,104.55,22518.0,98.5581,98.643,98.4639,98.5487,22518.0
2017-07-13 12:30:00,104.55,104.93,104.52,104.93,16715.0,98.5487,98.9069,98.5204,98.9069,16715.0
2017-07-13 13:00:00,104.89,105.24,104.86,105.06,19499.0,98.8692,99.1991,98.8409,99.0294,19499.0
2017-07-13 13:30:00,105.0,105.15,104.89,105.14,9792.0,98.9729,99.1143,98.8692,99.1048,9792.0
2017-07-13 14:00:00,105.13,105.14,104.81,104.81,19901.0,99.0954,99.1048,98.7938,98.7938,19901.0
2017-07-13 14:30:00,104.78,105.05,104.68,104.81,22413.0,98.7655,99.02,98.6712,98.7938,22413.0
2017-07-13 15:00:00,104.79,104.93,104.68,104.82,27228.0,98.7749,98.9069,98.6712,98.8032,27228.0
2017-07-13 15:30:00,104.82,104.97,104.39,104.49,76447.0,98.8032,98.9446,98.3979,98.4921,76447.0
2017-07-14 09:30:00,104.85,105.15,104.55,104.56,7898.0,98.8315,99.1143,98.5487,98.5581,7898.0
2017-07-14 10:00:00,104.58,104.97,104.21,104.3,18393.0,98.577,98.9446,98.2282,98.313,18393.0
2017-07-14 10:30:00,104.34,104.54,104.31,104.53,14362.0,98.3508,98.5393,98.3225,98.5298,14362.0
2017-07-14 11:00:00,104.54,104.93,104.49,104.73,21223.0,98.5393,98.9069,98.4921,98.7184,21223.0
2017-07-14 11:30:00,104.72,104.98,104.47,104.47,11596.0,98.7089,98.954,98.4733,98.4733,11596.0
2017-07-14 12:00:00,104.5,104.88,104.43,104.87,16577.0,98.5016,98.8598,98.4356,98.8503,16577.0
2017-07-14 12:30:00,104.86,104.89,104.77,104.83,10274.0,98.8409,98.8692,98.7561,98.8126,10274.0
2017-07-14 13:00:00,104.85,104.97,104.79,104.92,16097.0,98.8315,98.9446,98.7749,98.8975,16097.0
2017-07-14 13:30:00,104.9,105.18,104.85,105.18,12843.0,98.8786,99.1425,98.8315,99.1425,12843.0
2017-07-14 14:00:00,105.16,105.34,105.04,105.06,20476.0,99.1237,99.2934,99.0106,99.0294,20476.0
2017-07-14 14:30:00,105.05,105.25,104.99,105.2,27612.0,99.02,99.2085,98.9634,99.1614,27612.0
2017-07-14 15:00:00,105.19,105.31,105.17,105.28,26209.0,99.152,99.2651,99.1331,99.2368,26209.0
2017-07-14 15:30:00,105.28,105.35,104.78,104.89,65645.0,99.2368,99.3028,98.7655,98.8692,65645.0
2017-07-17 09:30:00,104.62,104.9,104.27,104.57,11891.0,98.6147,98.8786,98.2848,98.5676,11891.0
2017-07-17 10:00:00,104.56,104.56,104.08,104.27,26791.0,98.5581,98.5581,98.1057,98.2848,26791.0
2017-07-17 10:30:00,104.27,104.67,104.27,104.58,20956.0,98.2848,98.6618,98.2848,98.577,20956.0
2017-07-17 11:00:00,104.58,104.73,104.5,104.63,11400.0,98.577,98.7184,98.5016,98.6241,11400.0
2017-07-17 11:30:00,104.66,104.66,104.25,104.28,52547.0,98.6524,98.6524,98.2659,98.2942,52547.0
2017-07-17 12:00:00,104.27,104.34,104.21,104.27,23353.0,98.2848,98.3508,98.2282,98.2848,23353.0
2017-07-17 12:30:00,104.27,104.74,104.17,104.64,22175.0,98.2848,98.7278,98.1905,98.6335,22175.0
2017-07-17 13:00:00,104.64,104.67,104.46,104.53,8795.0,98.6335,98.6618,98.4639,98.5298,8795.0
2017-07-17 13:30:00,104.53,104.72,104.51,104.56,11289.0,98.5298,98.7089,98.511,98.5581,11289.0
2017-07-17 14:00:00,104.52,104.57,104.33,104.36,23098.0,98.5204,98.5676,98.3413,98.3696,23098.0
2017-07-17 14:30:00,104.38,104.51,104.29,104.36,51219.0,98.3885,98.511,98.3036,98.3696,51219.0
2017-07-17 15:00:00,104.34,104.39,104.12,104.13,26696.0,98.3508,98.3979,98.1434,98.1528,26696.0
2017-07-17 15:30:00,104.18,104.33,104.08,104.09,42194.0,98.1999,98.3413,98.1057,98.1151,42194.0
2017-07-18 09:30:00,104.49,104.91,104.09,104.5,17926.0,98.4921,98.888,98.1151,98.5016,17926.0
2017-07-18 10:00:00,104.41,104.42,103.73,103.93,8490.0,98.4167,98.4262,97.7758,97.9643,8490.0
2017-07-18 10:30:00,103.95,104.15,103.42,103.98,35325.0,97.9831,98.1717,97.4836,98.0114,35325.0
2017-07-18 11:00:00,103.95,103.95,103.64,103.72,24662.0,97.9831,97.9831,97.6909,97.7663,24662.0
2017-07-18 11:30:00,103.7,103.88,103.61,103.72,16325.0,97.7475,97.9172,97.6627,97.7663,16325.0
2017-07-18 12:00:00,103.81,103.81,103.36,103.44,25050.0,97.8512,97.8512,97.427,97.5024,25050.0
2017-07-18 12:30:00,103.33,103.89,103.26,103.78,21470.0,97.3987,97.9266,97.3327,97.8229,21470.0
2017-07-18 13:00:00,103.82,103.89,103.51,103.51,11446.0,97.8606,97.9266,97.5684,97.5684,11446.0
2017-07-18 13:30:00,103.55,103.59,103.33,103.58,22975.0,97.6061,97.6438,97.3987,97.6344,22975.0
2017-07-18 14:00:00,103.62,103.87,103.61,103.7,19857.0,97.6721,97.9077,97.6627,97.7475,19857.0
2017-07-18 14:30:00,103.69,103.98,103.69,103.98,26353.0,97.7381,98.0114,97.7381,98.0114,26353.0
2017-07-18 15:00:00,103.94,104.08,103.87,104.07,21701.0,97.9737,98.1057,97.9077,98.0963,21701.0
2017-07-18 15:30:00,104.07,104.35,103.98,104.17,133688.0,98.0963,98.3602,98.0114,98.1905,133688.0
2017-07-19 09:30:00,104.51,104.84,104.45,104.5,12742.0,98.511,98.8221,98.4544,98.5016,12742.0
2017-07-19 10:00:00,104.55,105.38,104.5,105.06,45916.0,98.5487,99.3311,98.5016,99.0294,45916.0
2017-07-19 10:30:00,105.1,105.17,104.98,105.03,12325.0,99.0671,99.1331,98.954,99.0011,12325.0
2017-07-19 11:00:00,105.03,105.21,105.03,105.17,17685.0,99.0011,99.1708,99.0011,99.1331,17685.0
2017-07-19 11:30:00,105.17,105.27,105.06,105.14,13253.0,99.1331,99.2274,99.0294,99.1048,13253.0
2017-07-19 12:00:00,105.17,105.18,104.99,105.13,19031.0,99.1331,99.1425,98.9634,99.0954,19031.0
2017-07-19 12:30:00,105.1,105.17,105.08,105.13,7305.0,99.0671,99.1331,99.0483,99.0954,7305.0
2017-07-19 13:00:00,105.17,105.17,105.05,105.05,8913.0,99.1331,99.1331,99.02,99.02,8913.0
2017-07-19 13:30:00,105.02,105.4,105.01,105.37,12288.0,98.9917,99.3499,98.9823,99.3216,12288.0
2017-07-19 14:00:00,105.37,105.59,105.35,105.42,20795.0,99.3216,99.529,99.3028,99.3688,20795.0
2017-07-19 14:30:00,105.4,105.54,105.36,105.4,29285.0,99.3499,99.4819,99.3122,99.3499,29285.0
2017-07-19 15:00:00,105.32,105.96,105.32,105.71,31774.0,99.2745,99.8778,99.2745,99.6421,31774.0
2017-07-19 15:30:00,105.7,105.75,105.4,105.59,71882.0,99.6327,99.6798,99.3499,99.529,71882.0
2017-07-20 09:30:00,105.8,106.44,105.62,106.28,23367.0,99.7269,100.3302,99.5573,100.1794,23367.0
2017-07-20 10:00:00,106.31,106.53,106.25,106.31,23621.0,100.2077,100.415,100.1511,100.2077,23621.0
2017-07-20 10:30:00,106.34,106.61,106.23,106.42,23860.0,100.236,100.4905,100.1323,100.3114,23860.0
2017-07-20 11:00:00,106.35,106.69,106.28,106.67,30942.0,100.2454,100.5659,100.1794,100.547,30942.0
2017-07-20 11:30:00,106.62,106.78,106.47,106.63,24128.0,100.4999,100.6507,100.3585,100.5093,24128.0
2017-07-20 12:00:00,106.63,107.03,106.63,107.01,15004.0,100.5093,100.8863,100.5093,100.8675,15004.0
2017-07-20 12:30:00,107.04,107.09,106.87,106.91,11629.0,100.8958,100.9429,100.7355,100.7732,11629.0
2017-07-20 13:00:00,106.92,107.18,106.92,107.08,16747.0,100.7827,101.0277,100.7827,100.9335,16747.0
2017-07-20 13:30:00,107.09,107.31,107.02,107.27,16773.0,100.9429,101.1503,100.8769,101.1126,16773.0
2017-07-20 14:00:00,107.28,107.44,106.95,106.95,22340.0,101.122,101.2728,100.8109,100.8109,22340.0
2017-07-20 14:30:00,106.93,107.04,106.79,106.88,45891.0,100.7921,100.8958,100.6601,100.745,45891.0
2017-07-20 15:00:00,106.91,107.0,106.41,106.76,27411.0,100.7732,100.8581,100.3019,100.6318,27411.0
2017-07-20 15:30:00,106.73,106.97,106.59,106.76,81161.0,100.6036,100.8298,100.4716,100.6318,81161.0
2017-07-21 09:30:00,106.76,107.47,106.46,107.3,35477.0,100.6318,101.3011,100.3491,101.1408,35477.0
2017-07-21 10:00:00,107.31,107.43,106.44,106.59,20801.0,101.1503,101.2634,100.3302,100.4716,20801.0
2017-07-21 10:30:00,106.65,106.65,106.04,106.27,32155.0,100.5282,100.5282,99.9532,100.17,32155.0
2017-07-21 11:00:00,106.27,106.7,106.25,106.54,19599.0,100.17,100.5753,100.1511,100.4245,19599.0
2017-07-21 11:30:00,106.54,106.85,106.48,106.76,20731.0,100.4245,100.7167,100.3679,100.6318,20731.0
2017-07-21 12:00:00,106.76,106.76,106.33,106.34,39594.0,100.6318,100.6318,100.2265,100.236,39594.0
2017-07-21 12:30:00,106.34,106.68,106.25,106.68,7794.0,100.236,100.5564,100.1511,100.5564,7794.0
2017-07-21 13:00:00,106.7,106.79,106.53,106.79,10153.0,100.5753,100.6601,100.415,100.6601,10153.0
2017-07-21 13:30:00,106.8,106.83,106.56,106.75,19542.0,100.6695,100.6978,100.4433,100.6224,19542.0
2017-07-21 14:00:00,106.75,106.84,106.59,106.76,24402.0,100.6224,100.7072,100.4716,100.6318,24402.0
2017-07-21 14:30:00,106.7,106.76,106.6,106.72,23058.0,100.5753,100.6318,100.481,100.5941,23058.0
2017-07-21 15:00:00,106.71,106.71,106.59,106.6,25385.0,100.5847,100.5847,100.4716,100.481,25385.0
2017-07-21 15:30:00,106.6,106.79,106.58,106.7,72776.0,100.481,100.6601,100.4622,100.5753,72776.0
2017-07-24 09:30:00,107.11,107.11,106.53,106.71,35751.0,100.9618,100.9618,100.415,100.5847,35751.0
2017-07-24 10:00:00,106.66,107.54,106.39,107.34,50755.0,100.5376,101.3671,100.2831,101.1785,50755.0
2017-07-24 10:30:00,107.36,107.6,107.26,107.37,12452.0,101.1974,101.4236,101.1031,101.2068,12452.0
2017-07-24 11:00:00,107.36,107.37,106.94,107.09,22517.0,101.1974,101.2068,100.8015,100.9429,22517.0
2017-07-24 11:30:00,107.13,107.49,107.1,107.18,22625.0,100.9806,101.3199,100.9523,101.0277,22625.0
2017-07-24 12:00:00,107.17,107.22,107.02,107.18,7094.0,101.0183,101.0654,100.8769,101.0277,7094.0
2017-07-24 12:30:00,107.18,107.26,107.06,107.26,7264.0,101.0277,101.1031,100.9146,101.1031,7264.0
2017-07-24 13:00:00,107.28,107.35,107.06,107.16,12740.0,101.122,101.188,100.9146,101.0089,12740.0
2017-07-24 13:30:00,107.19,107.22,107.01,107.12,6524.0,101.0372,101.0654,100.8675,100.9712,6524.0
2017-07-24 14:00:00,107.14,107.19,106.86,106.97,12500.0,100.99,101.0372,100.7261,100.8298,12500.0
2017-07-24 14:30:00,106.96,107.05,106.84,106.99,17479.0,100.8204,100.9052,100.7072,100.8486,17479.0
2017-07-24 15:00:00,107.05,107.15,106.97,106.97,18195.0,100.9052,100.9995,100.8298,100.8298,18195.0
2017-07-24 15:30:00,106.99,107.17,106.84,106.9,40206.0,100.8486,101.0183,100.7072,100.7638,40206.0
2017-07-25 09:30:00,107.0,107.42,106.46,107.42,49657.0,100.8581,101.254,100.3491,101.254,49657.0
2017-07-25 10:00:00,107.42,107.89,107.42,107.89,16987.0,101.254,101.697,101.254,101.697,16987.0
2017-07-25 10:30:00,107.91,108.5,107.81,108.5,32832.0,101.7158,102.272,101.6216,102.272,32832.0
2017-07-25 11:00:00,108.46,108.67,108.17,108.58,17970.0,102.2343,102.4322,101.9609,102.3474,17970.0
2017-07-25 11:30:00,108.65,108.83,108.48,108.48,18075.0,102.4134,102.583,102.2531,102.2531,18075.0
2017-07-25 12:00:00,108.56,108.73,108.22,108.41,31348.0,102.3285,102.4888,102.008,102.1871,31348.0
2017-07-25 12:30:00,108.35,108.55,108.27,108.27,11549.0,102.1306,102.3191,102.0552,102.0552,11549.0
2017-07-25 13:00:00,108.29,108.53,108.27,108.51,13862.0,102.074,102.3002,102.0552,102.2814,13862.0
2017-07-25 13:30:00,108.5,108.51,108.31,108.39,6600.0,102.272,102.2814,102.0929,102.1683,6600.0
2017-07-25 14:00:00,108.43,108.55,108.43,108.54,9210.0,102.206,102.3191,102.206,102.3097,9210.0
2017-07-25 14:30:00,108.49,108.56,108.37,108.41,12484.0,102.2625,102.3285,102.1494,102.1871,12484.0
2017-07-25 15:00:00,108.4,108.4,108.03,108.03,22671.0,102.1777,102.1777,101.8289,101.8289,22671.0
2017-07-25 15:30:00,108.03,108.75,108.03,108.56,95281.0,101.8289,102.5076,101.8289,102.3285,95281.0
2017-07-26 09:30:00,108.73,108.73,107.4,107.45,32830.0,102.4888,102.4888,101.2351,101.2822,32830.0
2017-07-26 10:00:00,107.34,107.48,107.03,107.15,32154.0,101.1785,101.3105,100.8863,100.9995,32154.0
2017-07-26 10:30:00,107.12,107.68,106.93,107.6,16572.0,100.9712,101.499,100.7921,101.4236,16572.0
2017-07-26 11:00:00,107.67,107.75,107.14,107.25,20526.0,101.4896,101.565,100.99,101.0937,20526.0
2017-07-26 11:30:00,107.29,107.61,107.21,107.55,16670.0,101.1314,101.4331,101.056,101.3765,16670.0
2017-07-26 12:00:00,107.53,107.87,107.45,107.82,30914.0,101.3576,101.6781,101.2822,101.631,30914.0
2017-07-26 12:30:00,107.87,107.99,107.84,107.86,9446.0,101.6781,101.7912,101.6498,101.6687,9446.0
2017-07-26 13:00:00,107.86,107.88,107.71,107.85,9000.0,101.6687,101.6876,101.5273,101.6593,9000.0
2017-07-26 13:30:00,107.85,107.9,107.77,107.77,10837.0,101.6593,101.7064,101.5839,101.5839,10837.0
2017-07-26 14:00:00,107.77,107.87,107.42,107.47,14511.0,101.5839,101.6781,101.254,101.3011,14511.0
2017-07-26 14:30:00,107.49,107.52,107.27,107.33,19681.0,101.3199,101.3482,101.1126,101.1691,19681.0
2017-07-26 15:00:00,107.31,107.33,106.87,107.24,22043.0,101.1503,101.1691,100.7355,101.0843,22043.0
2017-07-26 15:30:00,107.25,107.34,106.86,106.94,56929.0,101.0937,101.1785,100.7261,100.8015,56929.0
2017-07-27 09:30:00,107.27,108.55,106.55,106.65,24233.0,101.1126,102.3191,100.4339,100.5282,24233.0
2017-07-27 10:00:00,106.65,107.0,106.45,106.86,22152.0,100.5282,100.8581,100.3396,100.7261,22152.0
2017-07-27 10:30:00,106.87,107.29,106.84,107.14,19377.0,100.7355,101.1314,100.7072,100.99,19377.0
2017-07-27 11:00:00,107.21,107.4,107.03,107.03,24563.0,101.056,101.2351,100.8863,100.8863,24563.0
2017-07-27 11:30:00,107.04,107.71,106.76,107.66,21302.0,100.8958,101.5273,100.6318,101.4802,21302.0
2017-07-27 12:00:00,107.64,107.81,107.4,107.81,13074.0,101.4613,101.6216,101.2351,101.6216,13074.0
2017-07-27 12:30:00,107.88,107.9,107.52,107.85,11099.0,101.6876,101.7064,101.3482,101.6593,11099.0
2017-07-27 13:00:00,107.84,107.96,107.54,107.55,8079.0,101.6498,101.763,101.3671,101.3765,8079.0
2017-07-27 13:30:00,107.51,107.63,107.31,107.48,10361.0,101.3388,101.4519,101.1503,101.3105,10361.0
2017-07-27 14:00:00,107.55,107.84,107.46,107.62,12554.0,101.3765,101.6498,101.2917,101.4425,12554.0
2017-07-27 14:30:00,107.7,108.05,107.49,107.98,20469.0,101.5179,101.8478,101.3199,101.7818,20469.0
2017-07-27 15:00:00,107.98,108.05,107.76,107.81,17433.0,101.7818,101.8478,101.5744,101.6216,17433.0
2017-07-27 15:30:00,107.81,108.28,107.73,108.22,65322.0,101.6216,102.0646,101.5462,102.008,65322.0
2017-07-28 09:30:00,107.77,108.13,107.18,107.54,16755.0,101.8333,102.1734,101.2758,101.6159,16755.0
2017-07-28 10:00:00,107.53,107.62,106.43,106.57,25184.0,101.6065,101.6915,100.5671,100.6994,25184.0
2017-07-28 10:30:00,106.6,107.27,106.01,106.94,46079.0,100.7277,101.3608,100.1702,101.049,46079.0
2017-07-28 11:00:00,106.94,106.99,106.0,106.88,49518.0,101.049,101.0962,100.1608,100.9923,49518.0
2017-07-28 11:30:00,106.84,107.18,106.3,107.06,32726.0,100.9545,101.2758,100.4442,101.1624,32726.0
2017-07-28 12:00:00,107.05,107.05,106.46,106.51,10807.0,101.1529,101.1529,100.5954,100.6427,10807.0
2017-07-28 12:30:00,106.47,106.79,106.45,106.52,11684.0,100.6049,100.9073,100.586,100.6521,11684.0
2017-07-28 13:00:00,106.53,106.81,106.42,106.51,13318.0,100.6616,100.9262,100.5576,100.6427,13318.0
2017-07-28 13:30:00,106.51,106.74,106.43,106.44,14443.0,100.6427,100.86,100.5671,100.5765,14443.0
2017-07-28 14:00:00,106.46,106.63,106.23,106.49,16848.0,100.5954,100.7561,100.3781,100.6238,16848.0
2017-07-28 14:30:00,106.36,106.72,106.31,106.5,27616.0,100.5009,100.8411,100.4537,100.6332,27616.0
2017-07-28 15:00:00,106.47,106.56,106.06,106.07,33881.0,100.6049,100.6899,100.2175,100.2269,33881.0
2017-07-28 15:30:00,106.05,106.08,105.87,105.93,102545.0,100.208,100.2364,100.0379,100.0946,102545.0
2017-07-31 09:30:00,105.67,106.26,105.07,105.34,28216.0,99.849,100.4065,99.282,99.5371,28216.0
2017-07-31 10:00:00,105.31,106.12,105.31,105.79,18881.0,99.5088,100.2742,99.5088,99.9623,18881.0
2017-07-31 10:30:00,105.87,106.11,105.4,105.51,31694.0,100.0379,100.2647,99.5938,99.6978,31694.0
2017-07-31 11:00:00,105.55,105.71,105.45,105.46,9490.0,99.7356,99.8867,99.6411,99.6505,9490.0
2017-07-31 11:30:00,105.45,106.18,105.45,105.9,20745.0,99.6411,100.3309,99.6411,100.0663,20745.0
2017-07-31 12:00:00,105.89,106.32,105.89,106.22,23055.0,100.0568,100.4631,100.0568,100.3687,23055.0
2017-07-31 12:30:00,106.26,106.74,106.11,106.4,15200.0,100.4065,100.86,100.2647,100.5387,15200.0
2017-07-31 13:00:00,106.38,106.56,106.25,106.29,8952.0,100.5198,100.6899,100.397,100.4348,8952.0
2017-07-31 13:30:00,106.33,106.52,106.24,106.39,11483.0,100.4726,100.6521,100.3876,100.5293,11483.0
2017-07-31 14:00:00,106.38,106.73,106.38,106.53,11200.0,100.5198,100.8506,100.5198,100.6616,11200.0
2017-07-31 14:30:00,106.52,106.65,106.33,106.6,21319.0,100.6521,100.775,100.4726,100.7277,21319.0
2017-07-31 15:00:00,106.6,106.82,106.54,106.77,22638.0,100.7277,100.9356,100.671,100.8884,22638.0
2017-07-31 15:30:00,106.76,106.84,106.62,106.72,53815.0,100.8789,100.9545,100.7466,100.8411,53815.0
2017-08-01 09:30:00,106.83,106.83,106.24,106.43,13410.0,100.9451,100.9451,100.3876,100.5671,13410.0
2017-08-01 10:00:00,106.21,106.65,106.21,106.59,19896.0,100.3592,100.775,100.3592,100.7183,19896.0
2017-08-01 10:30:00,106.59,106.65,106.41,106.51,17760.0,100.7183,100.775,100.5482,100.6427,17760.0
2017-08-01 11:00:00,106.46,107.0,106.46,106.94,14265.0,100.5954,101.1057,100.5954,101.049,14265.0
2017-08-01 11:30:00,106.9,107.1,106.88,106.97,12754.0,101.0112,101.2002,100.9923,101.0773,12754.0
2017-08-01 12:00:00,107.01,107.35,107.0,107.34,7561.0,101.1151,101.4364,101.1057,101.427,7561.0
2017-08-01 12:30:00,107.33,107.53,107.27,107.38,9990.0,101.4175,101.6065,101.3608,101.4648,9990.0
2017-08-01 13:00:00,107.42,107.47,107.17,107.28,7981.0,101.5025,101.5498,101.2663,101.3703,7981.0
2017-08-01 13:30:00,107.35,107.7,107.34,107.68,9927.0,101.4364,101.7671,101.427,101.7482,9927.0
2017-08-01 14:00:00,107.61,107.88,107.59,107.88,14865.0,101.6821,101.9372,101.6632,101.9372,14865.0
2017-08-01 14:30:00,107.88,107.96,107.74,107.79,14451.0,101.9372,102.0128,101.8049,101.8522,14451.0
2017-08-01 15:00:00,107.8,107.99,107.52,107.55,29677.0,101.8616,102.0412,101.597,101.6254,29677.0
2017-08-01 15:30:00,107.52,107.63,107.29,107.34,51670.0,101.597,101.701,101.3797,101.427,51670.0
2017-08-02 09:30:00,107.46,107.94,106.95,107.57,16910.0,101.5403,101.9939,101.0584,101.6443,16910.0
2017-08-02 10:00:00,107.44,108.0,107.44,107.91,20364.0,101.5214,102.0506,101.5214,101.9656,20364.0
2017-08-02 10:30:00,107.86,107.97,107.37,107.75,15421.0,101.9183,102.0223,101.4553,101.8144,15421.0
2017-08-02 11:00:00,107.82,107.88,107.06,107.27,35674.0,101.8805,101.9372,101.1624,101.3608,35674.0
2017-08-02 11:30:00,107.27,107.33,106.49,106.64,25390.0,101.3608,101.4175,100.6238,100.7655,25390.0
2017-08-02 12:00:00,106.57,107.08,106.5,107.05,12250.0,100.6994,101.1813,100.6332,101.1529,12250.0
2017-08-02 12:30:00,107.12,107.38,107.09,107.21,9422.0,101.2191,101.4648,101.1907,101.3041,9422.0
2017-08-02 13:00:00,107.23,107.7,107.0,107.64,19127.0,101.323,101.7671,101.1057,101.7104,19127.0
2017-08-02 13:30:00,107.67,107.87,107.46,107.81,14427.0,101.7388,101.9278,101.5403,101.8711,14427.0
2017-08-02 14:00:00,107.81,107.92,107.74,107.86,18984.0,101.8711,101.975,101.8049,101.9183,18984.0
2017-08-02 14:30:00,107.81,108.18,107.81,108.14,29347.0,101.8711,102.2207,101.8711,102.1829,29347.0
2017-08-02 15:00:00,108.13,108.26,107.97,108.14,33471.0,102.1734,102.2963,102.0223,102.1829,33471.0
2017-08-02 15:30:00,108.15,108.36,108.1,108.21,61428.0,102.1923,102.3908,102.1451,102.249,61428.0
2017-08-03 09:30:00,108.37,108.77,108.03,108.55,23259.0,102.4002,102.7782,102.0789,102.5703,23259.0
2017-08-03 10:00:00,108.66,108.92,108.18,108.46,16213.0,102.6742,102.9199,102.2207,102.4853,16213.0
2017-08-03 10:30:00,108.53,108.8,108.37,108.48,19235.0,102.5514,102.8065,102.4002,102.5042,19235.0
2017-08-03 11:00:00,108.53,108.74,107.78,108.33,15041.0,102.5514,102.7498,101.8427,102.3624,15041.0
2017-08-03 11:30:00,108.44,108.63,108.34,108.5,22078.0,102.4664,102.6459,102.3719,102.5231,22078.0
2017-08-03 12:00:00,108.5,108.71,108.47,108.48,35368.0,102.5231,102.7215,102.4947,102.5042,35368.0
2017-08-03 12:30:00,108.49,108.59,108.48,108.56,46605.0,102.5136,102.6081,102.5042,102.5798,46605.0
2017-08-03 13:00:00,108.51,108.8,108.51,108.72,14250.0,102.5325,102.8065,102.5325,102.7309,14250.0
2017-08-03 13:30:00,108.7,108.89,108.61,108.89,18425.0,102.712,102.8916,102.627,102.8916,18425.0
2017-08-03 14:00:00,108.9,108.95,108.81,108.9,5006.0,102.901,102.9483,102.816,102.901,5006.0
2017-08-03 14:30:00,108.89,109.21,108.86,108.89,13934.0,102.8916,103.1939,102.8632,102.8916,13934.0
2017-08-03 15:00:00,108.9,109.04,108.75,109.0,41181.0,102.901,103.0333,102.7593,102.9955,41181.0
2017-08-03 15:30:00,108.99,109.2,108.99,109.13,52048.0,102.9861,103.1845,102.9861,103.1184,52048.0
2017-08-04 09:30:00,108.88,109.87,108.78,109.87,46313.0,102.8821,103.8176,102.7876,103.8176,46313.0
2017-08-04 10:00:00,109.92,109.96,109.42,109.58,59218.0,103.8648,103.9026,103.3924,103.5436,59218.0
2017-08-04 10:30:00,109.63,109.77,109.4,109.5,22031.0,103.5908,103.7231,103.3735,103.468,22031.0
2017-08-04 11:00:00,109.5,109.82,109.48,109.5,22418.0,103.468,103.7703,103.4491,103.468,22418.0
2017-08-04 11:30:00,109.53,109.83,109.46,109.75,16814.0,103.4963,103.7798,103.4302,103.7042,16814.0
2017-08-04 12:00:00,109.81,110.24,109.75,110.14,16444.0,103.7609,104.1672,103.7042,104.0727,16444.0
2017-08-04 12:30:00,110.13,110.45,110.09,110.45,14377.0,104.0633,104.3656,104.0255,104.3656,14377.0
2017-08-04 13:00:00,110.38,110.43,110.23,110.23,17077.0,104.2995,104.3467,104.1578,104.1578,17077.0
2017-08-04 13:30:00,110.25,110.25,110.1,110.18,9276.0,104.1767,104.1767,104.0349,104.1105,9276.0
2017-08-04 14:00:00,110.17,110.22,109.9,109.94,14269.0,104.1011,104.1483,103.8459,103.8837,14269.0
2017-08-04 14:30:00,109.99,110.04,109.8,109.81,8422.0,103.931,103.9782,103.7514,103.7609,8422.0
2017-08-04 15:00:00,109.82,109.94,109.82,109.86,14865.0,103.7703,103.8837,103.7703,103.8081,14865.0
2017-08-04 15:30:00,109.86,109.86,109.34,109.43,56256.0,103.8081,103.8081,103.3168,103.4018,56256.0
2017-08-07 09:30:00,109.31,109.96,108.83,109.2,15718.0,103.2884,103.9026,102.8349,103.1845,15718.0
2017-08-07 10:00:00,109.3,109.62,108.67,108.76,13502.0,103.279,103.5814,102.6837,102.7687,13502.0
2017-08-07 10:30:00,108.81,108.81,108.05,108.05,37647.0,102.816,102.816,102.0978,102.0978,37647.0
2017-08-07 11:00:00,108.13,108.35,108.1,108.25,24917.0,102.1734,102.3813,102.1451,102.2868,24917.0
2017-08-07 11:30:00,108.25,108.69,108.25,108.37,17058.0,102.2868,102.7026,102.2868,102.4002,17058.0
2017-08-07 12:00:00,108.3,108.55,108.29,108.55,9111.0,102.3341,102.5703,102.3246,102.5703,9111.0
2017-08-07 12:30:00,108.5,108.78,108.45,108.78,4984.0,102.5231,102.7876,102.4758,102.7876,4984.0
2017-08-07 13:00:00,108.75,109.01,108.66,108.95,8120.0,102.7593,103.005,102.6742,102.9483,8120.0
2017-08-07 13:30:00,109.02,109.02,108.76,108.9,11141.0,103.0144,103.0144,102.7687,102.901,11141.0
2017-08-07 14:00:00,108.88,109.21,108.85,109.01,13014.0,102.8821,103.1939,102.8538,103.005,13014.0
2017-08-07 14:30:00,109.06,109.06,108.8,108.8,9528.0,103.0522,103.0522,102.8065,102.8065,9528.0
2017-08-07 15:00:00,108.8,109.0,108.75,108.98,15505.0,102.8065,102.9955,102.7593,102.9766,15505.0
2017-08-07 15:30:00,108.98,109.18,108.82,108.88,38121.0,102.9766,103.1656,102.8254,102.8821,38121.0
2017-08-08 09:30:00,108.88,109.26,108.22,108.24,8028.0,102.8821,103.2412,102.2585,102.2774,8028.0
2017-08-08 10:00:00,108.2,108.43,107.96,108.0,13975.0,102.2396,102.4569,102.0128,102.0506,13975.0
2017-08-08 10:30:00,108.0,108.84,107.98,108.83,16530.0,102.0506,102.8443,102.0317,102.8349,16530.0
2017-08-08 11:00:00,108.82,108.92,108.65,108.89,13978.0,102.8254,102.9199,102.6648,102.8916,13978.0
2017-08-08 11:30:00,108.86,109.01,108.67,109.01,6839.0,102.8632,103.005,102.6837,103.005,6839.0
2017-08-08 12:00:00,109.06,109.07,108.87,108.87,4189.0,103.0522,103.0617,102.8727,102.8727,4189.0
2017-08-08 12:30:00,108.88,108.88,108.45,108.48,6115.0,102.8821,102.8821,102.4758,102.5042,6115.0
2017-08-08 13:00:00,108.53,108.57,108.45,108.45,3912.0,102.5514,102.5892,102.4758,102.4758,3912.0
2017-08-08 13:30:00,108.5,108.6,108.44,108.46,8780.0,102.5231,102.6175,102.4664,102.4853,8780.0
2017-08-08 14:00:00,108.45,108.49,108.11,108.15,11378.0,102.4758,102.5136,102.1545,102.1923,11378.0
2017-08-08 14:30:00,108.19,108.31,108.05,108.13,14560.0,102.2301,102.3435,102.0978,102.1734,14560.0
2017-08-08 15:00:00,108.16,108.22,107.59,107.81,36812.0,102.2018,102.2585,101.6632,101.8711,36812.0
2017-08-08 15:30:00,107.81,107.93,107.51,107.72,60854.0,101.8711,101.9845,101.5876,101.786,60854.0
2017-08-09 09:30:00,107.67,107.99,106.38,107.26,11299.0,101.7388,102.0412,100.5198,101.3514,11299.0
2017-08-09 10:00:00,107.15,107.68,106.97,107.35,23798.0,101.2474,101.7482,101.0773,101.4364,23798.0
2017-08-09 10:30:00,107.42,107.48,106.82,106.96,11833.0,101.5025,101.5592,100.9356,101.0679,11833.0
2017-08-09 11:00:00,107.05,107.17,106.78,106.78,13472.0,101.1529,101.2663,100.8978,100.8978,13472.0
2017-08-09 11:30:00,106.75,107.21,106.75,107.18,11393.0,100.8695,101.3041,100.8695,101.2758,11393.0
2017-08-09 12:00:00,107.25,107.55,107.15,107.43,8143.0,101.3419,101.6254,101.2474,101.512,8143.0
2017-08-09 12:30:00,107.44,107.44,107.14,107.15,6220.0,101.5214,101.5214,101.238,101.2474,6220.0
2017-08-09 13:00:00,107.15,107.27,107.11,107.25,10016.0,101.2474,101.3608,101.2096,101.3419,10016.0
2017-08-09 13:30:00,107.34,107.34,106.97,107.05,10023.0,101.427,101.427,101.0773,101.1529,10023.0
2017-08-09 14:00:00,107.05,107.07,106.72,106.75,15189.0,101.1529,101.1718,100.8411,100.8695,15189.0
2017-08-09 14:30:00,106.79,106.83,106.62,106.82,12342.0,100.9073,100.9451,100.7466,100.9356,12342.0
2017-08-09 15:00:00,106.84,106.89,106.72,106.83,13629.0,100.9545,101.0017,100.8411,100.9451,13629.0
2017-08-09 15:30:00,106.81,107.32,106.77,106.98,79227.0,100.9262,101.4081,100.8884,101.0868,79227.0
2017-08-10 09:30:00,106.95,107.18,106.2,107.14,20516.0,101.0584,101.2758,100.3498,101.238,20516.0
2017-08-10 10:00:00,107.07,107.11,105.99,106.16,17348.0,101.1718,101.2096,100.1513,100.312,17348.0
2017-08-10 10:30:00,106.17,106.32,106.16,106.25,6300.0,100.3214,100.4631,100.312,100.397,6300.0
2017-08-10 11:00:00,106.26,106.41,106.2,106.29,11811.0,100.4065,100.5482,100.3498,100.4348,11811.0
2017-08-10 11:30:00,106.22,106.48,106.21,106.29,17028.0,100.3687,100.6143,100.3592,100.4348,17028.0
2017-08-10 12:00:00,106.25,106.3,106.08,106.22,33514.0,100.397,100.4442,100.2364,100.3687,33514.0
2017-08-10 12:30:00,106.2,106.28,106.06,106.15,11407.0,100.3498,100.4253,100.2175,100.3025,11407.0
2017-08-10 13:00:00,106.2,106.26,106.16,106.26,3100.0,100.3498,100.4065,100.312,100.4065,3100.0
2017-08-10 13:30:00,106.2,106.31,105.89,105.96,7690.0,100.3498,100.4537,100.0568,100.123,7690.0
2017-08-10 14:00:00,105.97,106.32,105.85,106.27,10723.0,100.1324,100.4631,100.019,100.4159,10723.0
2017-08-10 14:30:00,106.32,106.57,106.27,106.44,16245.0,100.4631,100.6994,100.4159,100.5765,16245.0
2017-08-10 15:00:00,106.41,106.46,106.04,106.08,11262.0,100.5482,100.5954,100.1986,100.2364,11262.0
2017-08-10 15:30:00,106.14,106.33,106.04,106.07,41959.0,100.2931,100.4726,100.1986,100.2269,41959.0
2017-08-11 09:30:00,106.4,107.69,106.4,107.49,10329.0,100.5387,101.7577,100.5387,101.5687,10329.0
2017-08-11 10:00:00,107.43,107.46,106.87,107.22,19600.0,101.512,101.5403,100.9828,101.3136,19600.0
2017-08-11 10:30:00,107.22,107.22,106.85,106.92,43681.0,101.3136,101.3136,100.9639,101.0301,43681.0
2017-08-11 11:00:00,106.91,106.91,106.21,106.3,5900.0,101.0206,101.0206,100.3592,100.4442,5900.0
2017-08-11 11:30:00,106.36,106.53,106.27,106.41,17242.0,100.5009,100.6616,100.4159,100.5482,17242.0
2017-08-11 12:00:00,106.37,106.58,106.23,106.51,8746.0,100.5104,100.7088,100.3781,100.6427,8746.0
2017-08-11 12:30:00,106.52,106.7,106.44,106.54,5049.0,100.6521,100.8222,100.5765,100.671,5049.0
2017-08-11 13:00:00,106.54,106.83,106.49,106.79,8513.0,100.671,100.9451,100.6238,100.9073,8513.0
2017-08-11 13:30:00,106.77,106.95,106.71,106.8,8438.0,100.8884,101.0584,100.8317,100.9167,8438.0
2017-08-11 14:00:00,106.84,107.07,106.72,106.77,20466.0,100.9545,101.1718,100.8411,100.8884,20466.0
2017-08-11 14:30:00,106.78,106.87,106.67,106.67,7953.0,100.8978,100.9828,100.7939,100.7939,7953.0
2017-08-11 15:00:00,106.68,106.79,106.5,106.62,36397.0,100.8033,100.9073,100.6332,100.7466,36397.0
2017-08-11 15:30:00,106.65,106.8,106.46,106.54,42636.0,100.775,100.9167,100.5954,100.671,42636.0
2017-08-14 09:30:00,107.2,107.2,106.74,106.87,13293.0,101.2947,101.2947,100.86,100.9828,13293.0
2017-08-14 10:00:00,106.87,107.0,106.62,106.92,5175.0,100.9828,101.1057,100.7466,101.0301,5175.0
2017-08-14 10:30:00,106.97,107.23,106.76,107.05,28183.0,101.0773,101.323,100.8789,101.1529,28183.0
2017-08-14 11:00:00,107.07,107.1,106.56,106.71,52874.0,101.1718,101.2002,100.6899,100.8317,52874.0
2017-08-14 11:30:00,106.71,106.76,106.35,106.59,33817.0,100.8317,100.8789,100.4915,100.7183,33817.0
2017-08-14 12:00:00,106.61,106.98,106.5,106.65,22299.0,100.7372,101.0868,100.6332,100.775,22299.0
2017-08-14 12:30:00,106.68,106.68,106.35,106.44,15730.0,100.8033,100.8033,100.4915,100.5765,15730.0
2017-08-14 13:00:00,106.43,106.47,106.25,106.38,6508.0,100.5671,100.6049,100.397,100.5198,6508.0
2017-08-14 13:30:00,106.37,106.37,106.24,106.26,5532.0,100.5104,100.5104,100.3876,100.4065,5532.0
2017-08-14 14:00:00,106.29,106.46,106.25,106.34,9186.0,100.4348,100.5954,100.397,100.482,9186.0
2017-08-14 14:30:00,106.32,106.33,106.0,106.0,12993.0,100.4631,100.4726,100.1608,100.1608,12993.0
2017-08-14 15:00:00,106.0,106.17,105.95,105.98,45100.0,100.1608,100.3214,100.1135,100.1419,45100.0
2017-08-14 15:30:00,105.98,106.0,105.54,105.58,91021.0,100.1419,100.1608,99.7261,99.7639,91021.0
2017-08-15 09:30:00,105.2,105.22,104.71,104.87,18816.0,99.4048,99.4237,98.9418,99.093,18816.0
2017-08-15 10:00:00,104.91,104.93,104.36,104.39,7537.0,99.1308,99.1497,98.6111,98.6395,7537.0
2017-08-15 10:30:00,104.31,104.36,104.02,104.26,18900.0,98.5639,98.6111,98.2898,98.5166,18900.0
2017-08-15 11:00:00,104.33,104.38,104.08,104.08,19858.0,98.5828,98.63,98.3465,98.3465,19858.0
2017-08-15 11:30:00,104.11,104.22,103.59,103.75,18959.0,98.3749,98.4788,97.8835,98.0347,18959.0
2017-08-15 12:00:00,103.82,103.86,103.55,103.66,22176.0,98.1009,98.1387,97.8457,97.9497,22176.0
2017-08-15 12:30:00,103.69,104.24,103.56,104.24,16922.0,97.978,98.4977,97.8552,98.4977,16922.0
2017-08-15 13:00:00,104.22,104.45,104.11,104.36,12140.0,98.4788,98.6962,98.3749,98.6111,12140.0
2017-08-15 13:30:00,104.35,104.79,104.24,104.48,34560.0,98.6017,99.0174,98.4977,98.7245,34560.0
2017-08-15 14:00:00,104.49,104.65,104.44,104.45,10743.0,98.734,98.8851,98.6867,98.6962,10743.0
2017-08-15 14:30:00,104.45,104.64,104.43,104.63,21358.0,98.6962,98.8757,98.6773,98.8662,21358.0
2017-08-15 15:00:00,104.63,104.85,104.62,104.64,24660.0,98.8662,99.0741,98.8568,98.8757,24660.0
2017-08-15 15:30:00,104.6,104.66,104.35,104.36,44631.0,98.8379,98.8946,98.6017,98.6111,44631.0
2017-08-16 09:30:00,104.75,104.96,104.05,104.35,12241.0,98.9796,99.1781,98.3182,98.6017,12241.0
2017-08-16 10:00:00,104.44,105.31,104.32,105.1,50051.0,98.6867,99.5088,98.5733,99.3104,50051.0
2017-08-16 10:30:00,105.1,105.87,105.09,105.48,25702.0,99.3104,100.0379,99.3009,99.6694,25702.0
2017-08-16 11:00:00,105.48,105.6,105.27,105.51,12773.0,99.6694,99.7828,99.471,99.6978,12773.0
2017-08-16 11:30:00,105.57,105.7,105.42,105.62,13901.0,99.7545,99.8773,99.6127,99.8017,13901.0
2017-08-16 12:00:00,105.68,106.04,105.68,105.85,23337.0,99.8584,100.1986,99.8584,100.019,23337.0
2017-08-16 12:30:00,105.87,105.95,105.35,105.51,10791.0,100.0379,100.1135,99.5466,99.6978,10791.0
2017-08-16 13:00:00,105.44,105.52,105.22,105.42,16303.0,99.6316,99.7072,99.4237,99.6127,16303.0
2017-08-16 13:30:00,105.43,105.43,105.15,105.24,12317.0,99.6222,99.6222,99.3576,99.4426,12317.0
2017-08-16 14:00:00,105.21,105.26,105.03,105.07,16301.0,99.4143,99.4615,99.2442,99.282,16301.0
2017-08-16 14:30:00,105.05,105.06,104.74,105.06,43915.0,99.2631,99.2726,98.9702,99.2726,43915.0
2017-08-16 15:00:00,105.06,105.09,104.82,104.96,24546.0,99.2726,99.3009,99.0458,99.1781,24546.0
2017-08-16 15:30:00,104.92,105.04,104.7,104.81,45027.0,99.1403,99.2537,98.9324,99.0363,45027.0
2017-08-17 09:30:00,104.3,105.46,104.27,105.07,11676.0,98.5544,99.6505,98.5261,99.282,11676.0
2017-08-17 10:00:00,105.03,105.24,104.02,104.17,15773.0,99.2442,99.4426,98.2898,98.4316,15773.0
2017-08-17 10:30:00,104.17,105.02,104.04,105.02,54459.0,98.4316,99.2348,98.3087,99.2348,54459.0
2017-08-17 11:00:00,105.04,105.07,104.75,104.89,6071.0,99.2537,99.282,98.9796,99.1119,6071.0
2017-08-17 11:30:00,104.88,104.94,104.37,104.4,11376.0,99.1025,99.1592,98.6206,98.6489,11376.0
2017-08-17 12:00:00,104.46,104.58,104.11,104.16,30673.0,98.7056,98.819,98.3749,98.4221,30673.0
2017-08-17 12:30:00,104.2,104.54,104.16,104.37,6400.0,98.4599,98.7812,98.4221,98.6206,6400.0
2017-08-17 13:00:00,104.37,104.37,104.19,104.28,9205.0,98.6206,98.6206,98.4505,98.5355,9205.0
2017-08-17 13:30:00,104.31,104.52,104.28,104.45,9684.0,98.5639,98.7623,98.5355,98.6962,9684.0
2017-08-17 14:00:00,104.55,104.67,104.41,104.67,8320.0,98.7906,98.904,98.6584,98.904,8320.0
2017-08-17 14:30:00,104.67,104.82,104.52,104.73,13944.0,98.904,99.0458,98.7623,98.9607,13944.0
2017-08-17 15:00:00,104.72,104.75,104.43,104.51,19458.0,98.9513,98.9796,98.6773,98.7529,19458.0
2017-08-17 15:30:00,104.56,105.0,104.12,104.16,67484.0,98.8001,99.2159,98.3843,98.4221,67484.0
2017-08-18 09:30:00,104.02,104.24,103.47,104.19,20808.0,98.2898,98.4977,97.7701,98.4505,20808.0
2017-08-18 10:00:00,104.25,104.65,104.23,104.47,15223.0,98.5072,98.8851,98.4883,98.7151,15223.0
2017-08-18 10:30:00,104.47,105.02,104.3,104.86,19372.0,98.7151,99.2348,98.5544,99.0836,19372.0
2017-08-18 11:00:00,104.86,105.74,104.56,104.66,46354.0,99.0836,99.9151,98.8001,98.8946,46354.0
2017-08-18 11:30:00,104.68,105.13,104.68,105.13,13766.0,98.9135,99.3387,98.9135,99.3387,13766.0
2017-08-18 12:00:00,105.16,105.17,104.66,104.66,26289.0,99.367,99.3765,98.8946,98.8946,26289.0
2017-08-18 12:30:00,104.69,105.0,104.69,104.94,38569.0,98.9229,99.2159,98.9229,99.1592,38569.0
2017-08-18 13:00:00,104.97,105.16,104.62,104.67,17794.0,99.1875,99.367,98.8568,98.904,17794.0
2017-08-18 13:30:00,104.69,104.69,104.48,104.59,7136.0,98.9229,98.9229,98.7245,98.8284,7136.0
2017-08-18 14:00:00,104.52,104.6,104.44,104.48,10709.0,98.7623,98.8379,98.6867,98.7245,10709.0
2017-08-18 14:30:00,104.51,104.54,104.21,104.25,19940.0,98.7529,98.7812,98.4694,98.5072,19940.0
2017-08-18 15:00:00,104.29,104.45,104.17,104.43,20276.0,98.545,98.6962,98.4316,98.6773,20276.0
2017-08-18 15:30:00,104.42,104.42,104.01,104.28,80840.0,98.6678,98.6678,98.2804,98.5355,80840.0
2017-08-21 09:30:00,103.67,104.43,103.05,103.05,28424.0,97.9591,98.6773,97.3733,97.3733,28424.0
2017-08-21 10:00:00,103.02,103.32,102.93,103.12,17392.0,97.3449,97.6284,97.2599,97.4394,17392.0
2017-08-21 10:30:00,103.19,103.4,102.98,103.15,20408.0,97.5056,97.704,97.3071,97.4678,20408.0
2017-08-21 11:00:00,103.15,103.41,102.99,103.13,16822.0,97.4678,97.7134,97.3166,97.4489,16822.0
2017-08-21 11:30:00,103.21,103.32,102.77,103.0,20450.0,97.5245,97.6284,97.1087,97.326,20450.0
2017-08-21 12:00:00,103.04,103.12,102.9,102.96,14202.0,97.3638,97.4394,97.2315,97.2882,14202.0
2017-08-21 12:30:00,102.94,103.01,102.89,103.0,11186.0,97.2693,97.3355,97.2221,97.326,11186.0
2017-08-21 13:00:00,103.0,103.1,102.96,103.07,11949.0,97.326,97.4205,97.2882,97.3922,11949.0
2017-08-21 13:30:00,103.02,103.06,102.68,102.68,19198.0,97.3449,97.3827,97.0237,97.0237,19198.0
2017-08-21 14:00:00,102.71,103.23,102.71,103.21,21300.0,97.052,97.5434,97.052,97.5245,21300.0
2017-08-21 14:30:00,103.23,103.63,103.21,103.62,21749.0,97.5434,97.9213,97.5245,97.9119,21749.0
2017-08-21 15:00:00,103.64,103.64,103.43,103.54,20278.0,97.9308,97.9308,97.7323,97.8363,20278.0
2017-08-21 15:30:00,103.54,103.54,103.24,103.27,73051.0,97.8363,97.8363,97.5528,97.5812,73051.0
2017-08-22 09:30:00,103.73,104.18,103.73,104.03,8834.0,98.0158,98.441,98.0158,98.2993,8834.0
2017-08-22 10:00:00,104.05,104.52,104.05,104.27,17643.0,98.3182,98.7623,98.3182,98.5261,17643.0
2017-08-22 10:30:00,104.27,104.35,104.02,104.2,9146.0,98.5261,98.6017,98.2898,98.4599,9146.0
2017-08-22 11:00:00,104.22,104.35,104.13,104.24,8980.0,98.4788,98.6017,98.3938,98.4977,8980.0
2017-08-22 11:30:00,104.28,104.62,104.22,104.5,16742.0,98.5355,98.8568,98.4788,98.7434,16742.0
2017-08-22 12:00:00,104.5,104.74,104.44,104.65,6421.0,98.7434,98.9702,98.6867,98.8851,6421.0
2017-08-22 12:30:00,104.58,104.68,104.49,104.58,9082.0,98.819,98.9135,98.734,98.819,9082.0
2017-08-22 13:00:00,104.55,104.6,104.45,104.55,5200.0,98.7906,98.8379,98.6962,98.7906,5200.0
2017-08-22 13:30:00,104.57,104.6,104.38,104.44,7400.0,98.8095,98.8379,98.63,98.6867,7400.0
2017-08-22 14:00:00,104.41,104.53,104.13,104.5,15810.0,98.6584,98.7718,98.3938,98.7434,15810.0
2017-08-22 14:30:00,104.5,104.62,104.47,104.61,11835.0,98.7434,98.8568,98.7151,98.8473,11835.0
2017-08-22 15:00:00,104.6,104.77,104.57,104.74,20072.0,98.8379,98.9985,98.8095,98.9702,20072.0
2017-08-22 15:30:00,104.75,105.0,104.75,104.94,42225.0,98.9796,99.2159,98.9796,99.1592,42225.0
2017-08-23 09:30:00,104.69,105.13,104.22,105.13,7717.0,98.9229,99.3387,98.4788,99.3387,7717.0
2017-08-23 10:00:00,105.08,105.68,104.95,105.14,34277.0,99.2915,99.8584,99.1686,99.3481,34277.0
2017-08-23 10:30:00,105.13,105.13,104.53,104.59,31298.0,99.3387,99.3387,98.7718,98.8284,31298.0
2017-08-23 11:00:00,104.59,104.62,104.31,104.47,20886.0,98.8284,98.8568,98.5639,98.7151,20886.0
2017-08-23 11:30:00,104.47,104.56,104.38,104.5,9477.0,98.7151,98.8001,98.63,98.7434,9477.0
2017-08-23 12:00:00,104.51,104.54,104.41,104.48,7106.0,98.7529,98.7812,98.6584,98.7245,7106.0
2017-08-23 12:30:00,104.45,104.66,104.41,104.59,10101.0,98.6962,98.8946,98.6584,98.8284,10101.0
2017-08-23 13:00:00,104.56,104.78,104.52,104.53,4533.0,98.8001,99.008,98.7623,98.7718,4533.0
2017-08-23 13:30:00,104.49,104.76,104.34,104.66,8911.0,98.734,98.9891,98.5922,98.8946,8911.0
2017-08-23 14:00:00,104.67,104.79,104.57,104.76,5488.0,98.904,99.0174,98.8095,98.9891,5488.0
2017-08-23 14:30:00,104.74,104.98,104.74,104.96,6713.0,98.9702,99.197,98.9702,99.1781,6713.0
2017-08-23 15:00:00,104.96,105.06,104.96,104.98,9196.0,99.1781,99.2726,99.1781,99.197,9196.0
2017-08-23 15:30:00,104.95,105.03,104.92,104.97,22399.0,99.1686,99.2442,99.1403,99.1875,22399.0
2017-08-24 09:30:00,105.38,105.65,104.73,104.83,35081.0,99.5749,99.8301,98.9607,99.0552,35081.0
2017-08-24 10:00:00,104.82,105.15,104.81,104.96,16044.0,99.0458,99.3576,99.0363,99.1781,16044.0
2017-08-24 10:30:00,104.91,105.08,104.89,104.95,23280.0,99.1308,99.2915,99.1119,99.1686,23280.0
2017-08-24 11:00:00,104.94,105.16,104.85,105.02,33548.0,99.1592,99.367,99.0741,99.2348,33548.0
2017-08-24 11:30:00,105.02,105.34,104.9,105.33,27620.0,99.2348,99.5371,99.1214,99.5277,27620.0
2017-08-24 12:00:00,105.27,105.34,104.93,104.93,14083.0,99.471,99.5371,99.1497,99.1497,14083.0
2017-08-24 12:30:00,104.94,104.96,104.38,104.39,15604.0,99.1592,99.1781,98.63,98.6395,15604.0
2017-08-24 13:00:00,104.42,104.55,104.36,104.49,3830.0,98.6678,98.7906,98.6111,98.734,3830.0
2017-08-24 13:30:00,104.49,104.64,103.5,103.5,20539.0,98.734,98.8757,97.7985,97.7985,20539.0
2017-08-24 14:00:00,103.62,103.65,103.09,103.14,24324.0,97.9119,97.9402,97.4111,97.4583,24324.0
2017-08-24 14:30:00,103.13,103.13,102.72,102.89,46799.0,97.4489,97.4489,97.0615,97.2221,46799.0
2017-08-24 15:00:00,102.88,103.05,102.75,102.98,20989.0,97.2126,97.3733,97.0898,97.3071,20989.0
2017-08-24 15:30:00,102.98,103.11,102.8,102.92,57528.0,97.3071,97.43,97.1371,97.2504,57528.0
2017-08-25 09:30:00,103.13,104.92,103.09,104.22,14875.0,97.4489,99.1403,97.4111,98.4788,14875.0
2017-08-25 10:00:00,104.3,104.53,103.93,104.36,7488.0,98.5544,98.7718,98.2048,98.6111,7488.0
2017-08-25 10:30:00,104.45,104.81,104.19,104.65,20766.0,98.6962,99.0363,98.4505,98.8851,20766.0
2017-08-25 11:00:00,104.56,104.7,104.52,104.64,9305.0,98.8001,98.9324,98.7623,98.8757,9305.0
2017-08-25 11:30:00,104.59,104.59,104.21,104.38,20323.0,98.8284,98.8284,98.4694,98.63,20323.0
2017-08-25 12:00:00,104.39,104.78,104.39,104.73,12152.0,98.6395,99.008,98.6395,98.9607,12152.0
2017-08-25 12:30:00,104.82,104.95,104.7,104.79,5600.0,99.0458,99.1686,98.9324,99.0174,5600.0
2017-08-25 13:00:00,104.82,104.97,104.75,104.95,3419.0,99.0458,99.1875,98.9796,99.1686,3419.0
2017-08-25 13:30:00,104.95,105.29,104.85,105.25,19242.0,99.1686,99.4899,99.0741,99.4521,19242.0
2017-08-25 14:00:00,105.29,105.3,105.0,105.06,6599.0,99.4899,99.4993,99.2159,99.2726,6599.0
2017-08-25 14:30:00,105.08,105.58,105.06,105.58,16225.0,99.2915,99.7639,99.2726,99.7639,16225.0
2017-08-25 15:00:00,105.53,105.61,105.36,105.51,28912.0,99.7167,99.7923,99.556,99.6978,28912.0
2017-08-25 15:30:00,105.52,105.52,105.13,105.19,62651.0,99.7072,99.7072,99.3387,99.3954,62651.0
2017-08-28 09:30:00,105.16,105.8,105.07,105.2,16813.0,99.367,99.9718,99.282,99.4048,16813.0
2017-08-28 10:00:00,105.16,105.31,104.53,104.63,44099.0,99.367,99.5088,98.7718,98.8662,44099.0
2017-08-28 10:30:00,104.6,104.6,104.06,104.55,11414.0,98.8379,98.8379,98.3276,98.7906,11414.0
2017-08-28 11:00:00,104.43,104.59,104.38,104.54,13487.0,98.6773,98.8284,98.63,98.7812,13487.0
2017-08-28 11:30:00,104.5,104.53,104.36,104.4,15710.0,98.7434,98.7718,98.6111,98.6489,15710.0
2017-08-28 12:00:00,104.4,104.58,104.36,104.5,16541.0,98.6489,98.819,98.6111,98.7434,16541.0
2017-08-28 12:30:00,104.53,104.6,104.5,104.58,12895.0,98.7718,98.8379,98.7434,98.819,12895.0
2017-08-28 13:00:00,104.56,104.61,104.5,104.56,4600.0,98.8001,98.8473,98.7434,98.8001,4600.0
2017-08-28 13:30:00,104.53,104.87,104.52,104.87,12073.0,98.7718,99.093,98.7623,99.093,12073.0
2017-08-28 14:00:00,104.87,104.99,104.78,104.85,12810.0,99.093,99.2064,99.008,99.0741,12810.0
2017-08-28 14:30:00,104.9,105.11,104.85,104.97,11087.0,99.1214,99.3198,99.0741,99.1875,11087.0
2017-08-28 15:00:00,104.98,105.31,104.97,105.29,19981.0,99.197,99.5088,99.1875,99.4899,19981.0
2017-08-28 15:30:00,105.29,105.42,105.09,105.28,38674.0,99.4899,99.6127,99.3009,99.4804,38674.0
2017-08-29 09:30:00,104.09,104.7,104.0,104.33,16594.0,98.356,98.9324,98.2709,98.5828,16594.0
2017-08-29 10:00:00,104.42,104.5,104.09,104.17,21200.0,98.6678,98.7434,98.356,98.4316,21200.0
2017-08-29 10:30:00,104.26,104.62,104.22,104.44,17555.0,98.5166,98.8568,98.4788,98.6867,17555.0
2017-08-29 11:00:00,104.47,104.65,104.33,104.62,12948.0,98.7151,98.8851,98.5828,98.8568,12948.0
2017-08-29 11:30:00,104.54,104.61,104.38,104.38,11400.0,98.7812,98.8473,98.63,98.63,11400.0
2017-08-29 12:00:00,104.39,104.58,104.33,104.54,7130.0,98.6395,98.819,98.5828,98.7812,7130.0
2017-08-29 12:30:00,104.55,104.61,104.49,104.56,5922.0,98.7906,98.8473,98.734,98.8001,5922.0
2017-08-29 13:00:00,104.53,104.54,104.44,104.51,7500.0,98.7718,98.7812,98.6867,98.7529,7500.0
2017-08-29 13:30:00,104.43,104.43,103.97,104.09,9008.0,98.6773,98.6773,98.2426,98.356,9008.0
2017-08-29 14:00:00,104.07,104.18,103.74,103.74,14837.0,98.3371,98.441,98.0253,98.0253,14837.0
2017-08-29 14:30:00,103.83,104.23,103.77,104.11,13113.0,98.1103,98.4883,98.0536,98.3749,13113.0
2017-08-29 15:00:00,104.17,104.4,104.17,104.21,11605.0,98.4316,98.6489,98.4316,98.4694,11605.0
2017-08-29 15:30:00,104.21,104.66,104.07,104.12,57419.0,98.4694,98.8946,98.3371,98.3843,57419.0
2017-08-30 09:30:00,103.66,104.16,103.47,103.69,16842.0,97.9497,98.4221,97.7701,97.978,16842.0
2017-08-30 10:00:00,103.82,103.92,103.42,103.44,24077.0,98.1009,98.1954,97.7229,97.7418,24077.0
2017-08-30 10:30:00,103.45,104.28,103.45,104.28,21113.0,97.7512,98.5355,97.7512,98.5355,21113.0
2017-08-30 11:00:00,104.24,104.7,104.17,104.65,21932.0,98.4977,98.9324,98.4316,98.8851,21932.0
2017-08-30 11:30:00,104.67,104.71,104.31,104.59,9064.0,98.904,98.9418,98.5639,98.8284,9064.0
2017-08-30 12:00:00,104.55,104.6,104.37,104.38,10542.0,98.7906,98.8379,98.6206,98.63,10542.0
2017-08-30 12:30:00,104.39,104.45,104.3,104.44,10534.0,98.6395,98.6962,98.5544,98.6867,10534.0
2017-08-30 13:00:00,104.44,104.97,104.44,104.97,11450.0,98.6867,99.1875,98.6867,99.1875,11450.0
2017-08-30 13:30:00,105.0,105.1,104.89,105.08,20161.0,99.2159,99.3104,99.1119,99.2915,20161.0
2017-08-30 14:00:00,105.11,105.11,104.82,104.98,12279.0,99.3198,99.3198,99.0458,99.197,12279.0
2017-08-30 14:30:00,104.96,105.1,104.78,104.86,19184.0,99.1781,99.3104,99.008,99.0836,19184.0
2017-08-30 15:00:00,104.84,105.14,104.78,105.14,22142.0,99.0647,99.3481,99.008,99.3481,22142.0
2017-08-30 15:30:00,105.14,105.16,104.74,104.91,81630.0,99.3481,99.367,98.9702,99.1308,81630.0
2017-08-31 09:30:00,104.59,105.1,104.39,105.08,10325.0,98.8284,99.3104,98.6395,99.2915,10325.0
2017-08-31 10:00:00,105.09,105.27,105.03,105.27,28597.0,99.3009,99.471,99.2442,99.471,28597.0
2017-08-31 10:30:00,105.27,105.54,104.84,104.88,26719.0,99.471,99.7261,99.0647,99.1025,26719.0
2017-08-31 11:00:00,104.89,105.08,104.72,104.8,14318.0,99.1119,99.2915,98.9513,99.0269,14318.0
2017-08-31 11:30:00,104.84,104.91,104.64,104.82,14768.0,99.0647,99.1308,98.8757,99.0458,14768.0
2017-08-31 12:00:00,104.82,104.84,104.56,104.73,17539.0,99.0458,99.0647,98.8001,98.9607,17539.0
2017-08-31 12:30:00,104.72,104.88,104.68,104.87,11180.0,98.9513,99.1025,98.9135,99.093,11180.0
2017-08-31 13:00:00,104.93,105.11,104.92,105.08,7305.0,99.1497,99.3198,99.1403,99.2915,7305.0
2017-08-31 13:30:00,105.11,105.19,105.09,105.1,10681.0,99.3198,99.3954,99.3009,99.3104,10681.0
2017-08-31 14:00:00,105.09,105.23,105.04,105.19,10917.0,99.3009,99.4332,99.2537,99.3954,10917.0
2017-08-31 14:30:00,105.19,105.47,105.18,105.44,19719.0,99.3954,99.66,99.3859,99.6316,19719.0
2017-08-31 15:00:00,105.4,105.51,105.34,105.42,21315.0,99.5938,99.6978,99.5371,99.6127,21315.0
2017-08-31 15:30:00,105.42,105.62,105.34,105.43,65652.0,99.6127,99.8017,99.5371,99.6222,65652.0
2017-09-01 09:30:00,105.55,106.82,105.36,106.79,42141.0,99.7356,100.9356,99.556,100.9073,42141.0
2017-09-01 10:00:00,106.73,106.74,106.12,106.48,53189.0,100.8506,100.86,100.2742,100.6143,53189.0
2017-09-01 10:30:00,106.5,106.62,105.94,105.95,24904.0,100.6332,100.7466,100.1041,100.1135,24904.0
2017-09-01 11:00:00,105.92,106.39,105.91,106.27,33804.0,100.0852,100.5293,100.0757,100.4159,33804.0
2017-09-01 11:30:00,106.27,106.59,106.26,106.38,20876.0,100.4159,100.7183,100.4065,100.5198,20876.0
2017-09-01 12:00:00,106.46,106.46,105.91,105.94,20883.0,100.5954,100.5954,100.0757,100.1041,20883.0
2017-09-01 12:30:00,105.96,106.09,105.92,105.98,16213.0,100.123,100.2458,100.0852,100.1419,16213.0
2017-09-01 13:00:00,105.96,106.23,105.89,106.15,19436.0,100.123,100.3781,100.0568,100.3025,19436.0
2017-09-01 13:30:00,106.15,106.3,105.88,105.95,31047.0,100.3025,100.4442,100.0474,100.1135,31047.0
2017-09-01 14:00:00,105.95,106.0,105.56,105.56,26276.0,100.1135,100.1608,99.745,99.745,26276.0
2017-09-01 14:30:00,105.57,105.64,105.21,105.27,28478.0,99.7545,99.8206,99.4143,99.471,28478.0
2017-09-01 15:00:00,105.23,105.47,105.23,105.43,36917.0,99.4332,99.66,99.4332,99.6222,36917.0
2017-09-01 15:30:00,105.42,105.54,105.36,105.51,97219.0,99.6127,99.7261,99.556,99.6978,97219.0
2017-09-05 09:30:00,105.53,107.16,105.31,107.09,49519.0,99.7167,101.2569,99.5088,101.1907,49519.0
2017-09-05 10:00:00,107.07,107.07,106.14,106.14,30130.0,101.1718,101.1718,100.2931,100.2931,30130.0
2017-09-05 10:30:00,106.16,106.16,105.41,105.45,58141.0,100.312,100.312,99.6033,99.6411,58141.0
2017-09-05 11:00:00,105.48,105.84,105.48,105.57,35343.0,99.6694,100.0096,99.6694,99.7545,35343.0
2017-09-05 11:30:00,105.57,106.26,105.56,105.83,48598.0,99.7545,100.4065,99.745,100.0001,48598.0
2017-09-05 12:00:00,105.83,105.93,105.26,105.58,61857.0,100.0001,100.0946,99.4615,99.7639,61857.0
2017-09-05 12:30:00,105.56,105.76,105.34,105.42,50074.0,99.745,99.934,99.5371,99.6127,50074.0
2017-09-05 13:00:00,105.43,105.43,104.8,104.83,29973.0,99.6222,99.6222,99.0269,99.0552,29973.0
2017-09-05 13:30:00,104.82,104.98,104.44,104.44,38741.0,99.0458,99.197,98.6867,98.6867,38741.0
2017-09-05 14:00:00,104.48,104.84,104.48,104.72,48947.0,98.7245,99.0647,98.7245,98.9513,48947.0
2017-09-05 14:30:00,104.77,104.86,103.63,103.8,109793.0,98.9985,99.0836,97.9213,98.082,109793.0
2017-09-05 15:00:00,103.8,104.28,103.78,104.18,71598.0,98.082,98.5355,98.0631,98.441,71598.0
2017-09-05 15:30:00,104.17,105.28,104.15,104.72,200143.0,98.4316,99.4804,98.4127,98.9513,200143.0
2017-09-06 09:30:00,106.09,106.34,99.75,103.41,194145.0,100.2458,100.482,94.2551,97.7134,194145.0
2017-09-06 10:00:00,103.45,104.91,103.26,103.92,80671.0,97.7512,99.1308,97.5717,98.1954,80671.0
2017-09-06 10:30:00,103.85,104.93,103.25,104.17,101659.0,98.1292,99.1497,97.5623,98.4316,101659.0
2017-09-06 11:00:00,104.14,105.11,103.93,104.48,68496.0,98.4032,99.3198,98.2048,98.7245,68496.0
2017-09-06 11:30:00,104.4,105.82,103.91,105.62,82210.0,98.6489,99.9907,98.1859,99.8017,82210.0
2017-09-06 12:00:00,105.62,105.9,105.04,105.33,52014.0,99.8017,100.0663,99.2537,99.5277,52014.0
2017-09-06 12:30:00,105.14,105.53,104.92,105.28,44954.0,99.3481,99.7167,99.1403,99.4804,44954.0
2017-09-06 13:00:00,105.28,105.61,104.94,105.27,26199.0,99.4804,99.7923,99.1592,99.471,26199.0
2017-09-06 13:30:00,105.3,105.69,104.93,105.54,61024.0,99.4993,99.8679,99.1497,99.7261,61024.0
2017-09-06 14:00:00,105.56,105.7,105.01,105.28,66009.0,99.745,99.8773,99.2253,99.4804,66009.0
2017-09-06 14:30:00,105.26,106.01,105.17,106.01,82782.0,99.4615,100.1702,99.3765,100.1702,82782.0
2017-09-06 15:00:00,105.96,106.42,105.58,106.02,88285.0,100.123,100.5576,99.7639,100.1797,88285.0
2017-09-06 15:30:00,105.95,106.74,105.95,106.54,193616.0,100.1135,100.86,100.1135,100.671,193616.0
2017-09-07 09:30:00,106.6,106.66,104.46,105.94,108492.0,100.7277,100.7844,98.7056,100.1041,108492.0
2017-09-07 10:00:00,105.99,106.35,105.23,105.79,50215.0,100.1513,100.4915,99.4332,99.9623,50215.0
2017-09-07 10:30:00,105.79,106.16,105.18,105.45,41206.0,99.9623,100.312,99.3859,99.6411,41206.0
2017-09-07 11:00:00,105.31,105.63,105.3,105.54,33798.0,99.5088,99.8112,99.4993,99.7261,33798.0
2017-09-07 11:30:00,105.47,105.74,104.88,105.7,49706.0,99.66,99.9151,99.1025,99.8773,49706.0
2017-09-07 12:00:00,105.71,106.01,105.4,105.89,31087.0,99.8867,100.1702,99.5938,100.0568,31087.0
2017-09-07 12:30:00,105.73,106.18,105.67,106.14,16973.0,99.9056,100.3309,99.849,100.2931,16973.0
2017-09-07 13:00:00,106.2,106.58,106.05,106.58,24191.0,100.3498,100.7088,100.208,100.7088,24191.0
2017-09-07 13:30:00,106.58,107.49,106.4,107.44,72281.0,100.7088,101.5687,100.5387,101.5214,72281.0
2017-09-07 14:00:00,107.43,108.24,107.25,108.04,71834.0,101.512,102.2774,101.3419,102.0884,71834.0
2017-09-07 14:30:00,108.07,108.21,107.84,108.09,51785.0,102.1167,102.249,101.8994,102.1356,51785.0
2017-09-07 15:00:00,108.04,108.12,107.74,107.8,47887.0,102.0884,102.164,101.8049,101.8616,47887.0
2017-09-07 15:30:00,107.81,108.25,107.74,108.22,87224.0,101.8711,102.2868,101.8049,102.2585,87224.0
2017-09-08 09:30:00,107.54,107.82,106.56,107.53,30108.0,101.6159,101.8805,100.6899,101.6065,30108.0
2017-09-08 10:00:00,107.59,108.69,107.57,108.13,30765.0,101.6632,102.7026,101.6443,102.1734,30765.0
2017-09-08 10:30:00,108.21,108.38,107.21,107.34,73370.0,102.249,102.4097,101.3041,101.427,73370.0
2017-09-08 11:00:00,107.37,107.68,107.08,107.4,48587.0,101.4553,101.7482,101.1813,101.4837,48587.0
2017-09-08 11:30:00,107.37,107.43,106.99,106.99,27696.0,101.4553,101.512,101.0962,101.0962,27696.0
2017-09-08 12:00:00,107.01,107.07,106.34,106.44,34802.0,101.1151,101.1718,100.482,100.5765,34802.0
2017-09-08 12:30:00,106.47,106.6,106.34,106.47,18605.0,100.6049,100.7277,100.482,100.6049,18605.0
2017-09-08 13:00:00,106.55,107.1,106.5,107.1,19133.0,100.6805,101.2002,100.6332,101.2002,19133.0
2017-09-08 13:30:00,107.04,107.18,106.82,106.83,13562.0,101.1435,101.2758,100.9356,100.9451,13562.0
2017-09-08 14:00:00,106.87,107.06,106.54,106.99,15798.0,100.9828,101.1624,100.671,101.0962,15798.0
2017-09-08 14:30:00,107.02,107.29,106.99,107.14,18604.0,101.1246,101.3797,101.0962,101.238,18604.0
2017-09-08 15:00:00,107.1,107.27,106.95,107.11,30059.0,101.2002,101.3608,101.0584,101.2096,30059.0
2017-09-08 15:30:00,107.1,107.48,106.98,107.17,145852.0,101.2002,101.5592,101.0868,101.2663,145852.0
2017-09-11 09:30:00,107.9,107.98,106.58,107.02,35095.0,101.9561,102.0317,100.7088,101.1246,35095.0
2017-09-11 10:00:00,107.04,107.17,106.2,106.42,24749.0,101.1435,101.2663,100.3498,100.5576,24749.0
2017-09-11 10:30:00,106.42,106.65,106.28,106.62,23323.0,100.5576,100.775,100.4253,100.7466,23323.0
2017-09-11 11:00:00,106.62,106.99,106.53,106.63,24183.0,100.7466,101.0962,100.6616,100.7561,24183.0
2017-09-11 11:30:00,106.66,106.71,106.31,106.39,28950.0,100.7844,100.8317,100.4537,100.5293,28950.0
2017-09-11 12:00:00,106.41,106.41,106.23,106.36,17483.0,100.5482,100.5482,100.3781,100.5009,17483.0
2017-09-11 12:30:00,106.37,106.39,106.13,106.13,13269.0,100.5104,100.5293,100.2836,100.2836,13269.0
2017-09-11 13:00:00,106.14,106.17,105.94,105.98,23253.0,100.2931,100.3214,100.1041,100.1419,23253.0
2017-09-11 13:30:00,105.92,106.14,105.87,106.1,14567.0,100.0852,100.2931,100.0379,100.2553,14567.0
2017-09-11 14:00:00,106.06,106.75,105.89,106.58,27612.0,100.2175,100.8695,100.0568,100.7088,27612.0
2017-09-11 14:30:00,106.46,106.46,106.11,106.11,18150.0,100.5954,100.5954,100.2647,100.2647,18150.0
2017-09-11 15:00:00,106.09,106.2,105.93,106.02,27412.0,100.2458,100.3498,100.0946,100.1797,27412.0
2017-09-11 15:30:00,106.03,106.24,105.96,106.1,43190.0,100.1891,100.3876,100.123,100.2553,43190.0
2017-09-12 09:30:00,106.14,106.67,105.73,105.94,42953.0,100.2931,100.7939,99.9056,100.1041,42953.0
2017-09-12 10:00:00,106.03,106.08,105.45,105.66,31724.0,100.1891,100.2364,99.6411,99.8395,31724.0
2017-09-12 10:30:00,105.71,106.36,105.68,106.22,30878.0,99.8867,100.5009,99.8584,100.3687,30878.0
2017-09-12 11:00:00,106.08,106.41,105.91,106.04,24399.0,100.2364,100.5482,100.0757,100.1986,24399.0
2017-09-12 11:30:00,106.14,106.6,106.05,106.47,18646.0,100.2931,100.7277,100.208,100.6049,18646.0
2017-09-12 12:00:00,106.49,107.27,106.46,106.89,22564.0,100.6238,101.3608,100.5954,101.0017,22564.0
2017-09-12 12:30:00,106.98,106.98,106.6,106.7,9964.0,101.0868,101.0868,100.7277,100.8222,9964.0
2017-09-12 13:00:00,106.67,106.84,106.57,106.67,10880.0,100.7939,100.9545,100.6994,100.7939,10880.0
2017-09-12 13:30:00,106.66,106.98,106.63,106.76,14542.0,100.7844,101.0868,100.7561,100.8789,14542.0
2017-09-12 14:00:00,106.79,106.79,106.57,106.63,24370.0,100.9073,100.9073,100.6994,100.7561,24370.0
2017-09-12 14:30:00,106.65,106.78,106.46,106.58,22199.0,100.775,100.8978,100.5954,100.7088,22199.0
2017-09-12 15:00:00,106.59,106.73,106.2,106.51,48428.0,100.7183,100.8506,100.3498,100.6427,48428.0
2017-09-12 15:30:00,106.5,107.16,106.47,106.99,110549.0,100.6332,101.2569,100.6049,101.0962,110549.0
2017-09-13 09:30:00,107.02,107.82,106.65,106.78,13859.0,101.1246,101.8805,100.775,100.8978,13859.0
2017-09-13 10:00:00,106.8,107.18,106.58,107.08,16421.0,100.9167,101.2758,100.7088,101.1813,16421.0
2017-09-13 10:30:00,106.99,107.61,106.86,107.52,11356.0,101.0962,101.6821,100.9734,101.597,11356.0
2017-09-13 11:00:00,107.48,107.53,107.11,107.19,22209.0,101.5592,101.6065,101.2096,101.2852,22209.0
2017-09-13 11:30:00,107.21,107.37,107.02,107.37,5400.0,101.3041,101.4553,101.1246,101.4553,5400.0
2017-09-13 12:00:00,107.38,107.52,107.23,107.52,5654.0,101.4648,101.597,101.323,101.597,5654.0
2017-09-13 12:30:00,107.52,107.86,107.49,107.78,25840.0,101.597,101.9183,101.5687,101.8427,25840.0
2017-09-13 13:00:00,107.73,107.82,107.59,107.82,10394.0,101.7955,101.8805,101.6632,101.8805,10394.0
2017-09-13 13:30:00,107.83,107.84,107.61,107.66,6389.0,101.89,101.8994,101.6821,101.7293,6389.0
2017-09-13 14:00:00,107.65,107.65,107.24,107.25,12372.0,101.7199,101.7199,101.3325,101.3419,12372.0
2017-09-13 14:30:00,107.2,107.39,107.06,107.3,10155.0,101.2947,101.4742,101.1624,101.3892,10155.0
2017-09-13 15:00:00,107.29,107.43,106.98,106.99,13376.0,101.3797,101.512,101.0868,101.0962,13376.0
2017-09-13 15:30:00,107.08,107.1,106.72,106.86,43758.0,101.1813,101.2002,100.8411,100.9734,43758.0
2017-09-14 09:30:00,106.81,106.81,105.79,106.17,18734.0,100.9262,100.9262,99.9623,100.3214,18734.0
2017-09-14 10:00:00,106.09,106.56,105.96,106.03,43660.0,100.2458,100.6899,100.123,100.1891,43660.0
2017-09-14 10:30:00,105.93,106.05,105.62,105.77,19992.0,100.0946,100.208,99.8017,99.9434,19992.0
2017-09-14 11:00:00,105.72,105.79,105.58,105.72,29720.0,99.8962,99.9623,99.7639,99.8962,29720.0
2017-09-14 11:30:00,105.79,105.95,105.71,105.89,8932.0,99.9623,100.1135,99.8867,100.0568,8932.0
2017-09-14 12:00:00,105.9,106.21,105.9,106.06,13147.0,100.0663,100.3592,100.0663,100.2175,13147.0
2017-09-14 12:30:00,106.06,106.13,105.81,105.84,8186.0,100.2175,100.2836,99.9812,100.0096,8186.0
2017-09-14 13:00:00,105.82,105.95,105.6,105.87,10886.0,99.9907,100.1135,99.7828,100.0379,10886.0
2017-09-14 13:30:00,105.89,105.98,105.69,105.75,8180.0,100.0568,100.1419,99.8679,99.9245,8180.0
2017-09-14 14:00:00,105.72,105.85,105.6,105.79,10928.0,99.8962,100.019,99.7828,99.9623,10928.0
2017-09-14 14:30:00,105.79,105.83,105.59,105.61,10331.0,99.9623,100.0001,99.7734,99.7923,10331.0
2017-09-14 15:00:00,105.58,105.58,105.19,105.19,20646.0,99.7639,99.7639,99.3954,99.3954,20646.0
2017-09-14 15:30:00,105.2,105.42,105.15,105.26,65133.0,99.4048,99.6127,99.3576,99.4615,65133.0
2017-09-15 09:30:00,105.31,106.37,105.19,105.9,32756.0,99.5088,100.5104,99.3954,100.0663,32756.0
2017-09-15 10:00:00,105.86,106.26,105.82,106.26,17439.0,100.0285,100.4065,99.9907,100.4065,17439.0
2017-09-15 10:30:00,106.28,106.36,105.95,105.95,26644.0,100.4253,100.5009,100.1135,100.1135,26644.0
2017-09-15 11:00:00,105.95,106.32,105.7,106.32,37923.0,100.1135,100.4631,99.8773,100.4631,37923.0
2017-09-15 11:30:00,106.3,106.54,106.06,106.54,24903.0,100.4442,100.671,100.2175,100.671,24903.0
2017-09-15 12:00:00,106.5,106.69,106.45,106.69,12263.0,100.6332,100.8128,100.586,100.8128,12263.0
2017-09-15 12:30:00,106.7,106.74,106.22,106.39,31399.0,100.8222,100.86,100.3687,100.5293,31399.0
2017-09-15 13:00:00,106.39,106.6,106.37,106.56,14393.0,100.5293,100.7277,100.5104,100.6899,14393.0
2017-09-15 13:30:00,106.55,106.59,106.37,106.55,10720.0,100.6805,100.7183,100.5104,100.6805,10720.0
2017-09-15 14:00:00,106.56,106.75,106.48,106.53,23019.0,100.6899,100.8695,100.6143,100.6616,23019.0
2017-09-15 14:30:00,106.48,106.78,106.44,106.66,14991.0,100.6143,100.8978,100.5765,100.7844,14991.0
2017-09-15 15:00:00,106.67,106.77,106.57,106.65,24744.0,100.7939,100.8884,100.6994,100.775,24744.0
2017-09-15 15:30:00,106.64,106.98,106.61,106.75,70211.0,100.7655,101.0868,100.7372,100.8695,70211.0
2017-09-18 09:30:00,106.8,107.77,106.31,107.49,13299.0,100.9167,101.8333,100.4537,101.5687,13299.0
2017-09-18 10:00:00,107.41,107.58,107.32,107.43,10965.0,101.4931,101.6537,101.4081,101.512,10965.0
2017-09-18 10:30:00,107.39,107.99,107.32,107.8,18863.0,101.4742,102.0412,101.4081,101.8616,18863.0
2017-09-18 11:00:00,107.8,108.5,107.62,108.47,23492.0,101.8616,102.5231,101.6915,102.4947,23492.0
2017-09-18 11:30:00,108.3,108.74,108.16,108.42,34557.0,102.3341,102.7498,102.2018,102.4475,34557.0
2017-09-18 12:00:00,108.42,108.42,108.0,108.24,8053.0,102.4475,102.4475,102.0506,102.2774,8053.0
2017-09-18 12:30:00,108.23,108.39,108.16,108.33,13746.0,102.2679,102.4191,102.2018,102.3624,13746.0
2017-09-18 13:00:00,108.3,108.42,108.24,108.3,9400.0,102.3341,102.4475,102.2774,102.3341,9400.0
2017-09-18 13:30:00,108.31,108.54,108.24,108.49,17440.0,102.3435,102.5609,102.2774,102.5136,17440.0
2017-09-18 14:00:00,108.43,108.52,108.09,108.18,44534.0,102.4569,102.542,102.1356,102.2207,44534.0
2017-09-18 14:30:00,108.17,108.25,107.88,108.2,21401.0,102.2112,102.2868,101.9372,102.2396,21401.0
2017-09-18 15:00:00,108.22,108.74,108.15,108.41,35802.0,102.2585,102.7498,102.1923,102.438,35802.0
2017-09-18 15:30:00,108.44,108.47,108.02,108.12,59875.0,102.4664,102.4947,102.0695,102.164,59875.0
2017-09-19 09:30:00,108.14,108.94,107.97,108.39,16994.0,102.1829,102.9388,102.0223,102.4191,16994.0
2017-09-19 10:00:00,108.37,108.79,108.37,108.58,12200.0,102.4002,102.7971,102.4002,102.5986,12200.0
2017-09-19 10:30:00,108.64,108.75,108.28,108.29,26883.0,102.6553,102.7593,102.3152,102.3246,26883.0
2017-09-19 11:00:00,108.27,108.48,108.16,108.35,13816.0,102.3057,102.5042,102.2018,102.3813,13816.0
2017-09-19 11:30:00,108.31,108.43,107.72,107.95,13467.0,102.3435,102.4569,101.786,102.0034,13467.0
2017-09-19 12:00:00,107.95,108.03,107.71,108.0,35935.0,102.0034,102.0789,101.7766,102.0506,35935.0
2017-09-19 12:30:00,108.0,108.52,108.0,108.42,26070.0,102.0506,102.542,102.0506,102.4475,26070.0
2017-09-19 13:00:00,108.34,108.43,108.22,108.34,4948.0,102.3719,102.4569,102.2585,102.3719,4948.0
2017-09-19 13:30:00,108.39,108.43,108.11,108.26,7731.0,102.4191,102.4569,102.1545,102.2963,7731.0
2017-09-19 14:00:00,108.26,108.48,108.19,108.33,8089.0,102.2963,102.5042,102.2301,102.3624,8089.0
2017-09-19 14:30:00,108.28,108.43,108.11,108.18,40639.0,102.3152,102.4569,102.1545,102.2207,40639.0
2017-09-19 15:00:00,108.13,108.14,107.73,107.81,30105.0,102.1734,102.1829,101.7955,101.8711,30105.0
2017-09-19 15:30:00,107.79,108.05,107.55,107.59,55155.0,101.8522,102.0978,101.6254,101.6632,55155.0
2017-09-20 09:30:00,107.7,108.45,107.47,108.45,14520.0,101.7671,102.4758,101.5498,102.4758,14520.0
2017-09-20 10:00:00,108.48,108.9,108.36,108.56,12287.0,102.5042,102.901,102.3908,102.5798,12287.0
2017-09-20 10:30:00,108.55,109.02,108.53,108.82,13837.0,102.5703,103.0144,102.5514,102.8254,13837.0
2017-09-20 11:00:00,108.8,108.87,108.5,108.79,14628.0,102.8065,102.8727,102.5231,102.7971,14628.0
2017-09-20 11:30:00,108.77,108.84,108.6,108.82,13880.0,102.7782,102.8443,102.6175,102.8254,13880.0
2017-09-20 12:00:00,108.82,109.09,108.66,109.03,13911.0,102.8254,103.0806,102.6742,103.0239,13911.0
2017-09-20 12:30:00,109.02,109.1,108.85,109.09,18085.0,103.0144,103.09,102.8538,103.0806,18085.0
2017-09-20 13:00:00,109.08,109.08,108.6,108.97,7000.0,103.0711,103.0711,102.6175,102.9672,7000.0
2017-09-20 13:30:00,108.88,109.01,108.64,108.86,11017.0,102.8821,103.005,102.6553,102.8632,11017.0
2017-09-20 14:00:00,108.95,109.0,108.65,108.93,24044.0,102.9483,102.9955,102.6648,102.9294,24044.0
2017-09-20 14:30:00,108.94,109.01,108.7,108.78,19570.0,102.9388,103.005,102.712,102.7876,19570.0
2017-09-20 15:00:00,108.75,108.97,108.75,108.77,19545.0,102.7593,102.9672,102.7593,102.7782,19545.0
2017-09-20 15:30:00,108.79,109.1,108.66,108.98,52979.0,102.7971,103.09,102.6742,102.9766,52979.0
2017-09-21 09:30:00,108.99,109.74,108.55,108.71,11208.0,102.9861,103.6947,102.5703,102.7215,11208.0
2017-09-21 10:00:00,108.81,108.87,108.44,108.71,9268.0,102.816,102.8727,102.4664,102.7215,9268.0
2017-09-21 10:30:00,108.58,108.63,108.17,108.4,16506.0,102.5986,102.6459,102.2112,102.4286,16506.0
2017-09-21 11:00:00,108.42,108.69,108.18,108.18,14706.0,102.4475,102.7026,102.2207,102.2207,14706.0
2017-09-21 11:30:00,108.22,108.7,108.17,108.49,12194.0,102.2585,102.712,102.2112,102.5136,12194.0
2017-09-21 12:00:00,108.46,108.69,108.46,108.67,5903.0,102.4853,102.7026,102.4853,102.6837,5903.0
2017-09-21 12:30:00,108.67,109.04,108.62,108.67,25640.0,102.6837,103.0333,102.6364,102.6837,25640.0
2017-09-21 13:00:00,108.67,108.73,108.46,108.46,4400.0,102.6837,102.7404,102.4853,102.4853,4400.0
2017-09-21 13:30:00,108.44,108.65,108.29,108.48,13484.0,102.4664,102.6648,102.3246,102.5042,13484.0
2017-09-21 14:00:00,108.5,108.55,108.24,108.38,12605.0,102.5231,102.5703,102.2774,102.4097,12605.0
2017-09-21 14:30:00,108.41,108.48,108.21,108.34,17842.0,102.438,102.5042,102.249,102.3719,17842.0
2017-09-21 15:00:00,108.33,108.49,108.23,108.23,8832.0,102.3624,102.5136,102.2679,102.2679,8832.0
2017-09-21 15:30:00,108.23,108.48,108.02,108.07,33283.0,102.2679,102.5042,102.0695,102.1167,33283.0
2017-09-22 09:30:00,107.79,108.15,107.55,107.92,10015.0,101.8522,102.1923,101.6254,101.975,10015.0
2017-09-22 10:00:00,107.94,108.32,107.93,108.0,7849.0,101.9939,102.353,101.9845,102.0506,7849.0
2017-09-22 10:30:00,108.01,108.56,108.01,108.56,9140.0,102.06,102.5798,102.06,102.5798,9140.0
2017-09-22 11:00:00,108.41,108.51,108.02,108.12,9345.0,102.438,102.5325,102.0695,102.164,9345.0
2017-09-22 11:30:00,108.14,108.38,108.09,108.32,8955.0,102.1829,102.4097,102.1356,102.353,8955.0
2017-09-22 12:00:00,108.24,108.24,108.09,108.18,6223.0,102.2774,102.2774,102.1356,102.2207,6223.0
2017-09-22 12:30:00,108.13,108.18,108.06,108.08,5829.0,102.1734,102.2207,102.1073,102.1262,5829.0
2017-09-22 13:00:00,108.08,108.2,108.05,108.07,5564.0,102.1262,102.2396,102.0978,102.1167,5564.0
2017-09-22 13:30:00,108.07,108.15,107.98,108.13,10126.0,102.1167,102.1923,102.0317,102.1734,10126.0
2017-09-22 14:00:00,108.16,108.29,108.03,108.27,12738.0,102.2018,102.3246,102.0789,102.3057,12738.0
2017-09-22 14:30:00,108.29,108.34,107.98,108.09,11291.0,102.3246,102.3719,102.0317,102.1356,11291.0
2017-09-22 15:00:00,108.09,108.16,108.04,108.1,10211.0,102.1356,102.2018,102.0884,102.1451,10211.0
2017-09-22 15:30:00,108.08,108.09,107.86,107.88,41218.0,102.1262,102.1356,101.9183,101.9372,41218.0
2017-09-25 09:30:00,107.65,109.0,107.56,108.8,19871.0,101.7199,102.9955,101.6348,102.8065,19871.0
2017-09-25 10:00:00,108.8,109.73,108.78,109.66,29839.0,102.8065,103.6853,102.7876,103.6192,29839.0
2017-09-25 10:30:00,109.65,109.95,109.14,109.14,22467.0,103.6097,103.8932,103.1278,103.1278,22467.0
2017-09-25 11:00:00,109.13,109.44,109.06,109.36,18101.0,103.1184,103.4113,103.0522,103.3357,18101.0
2017-09-25 11:30:00,109.4,109.58,108.93,108.94,14878.0,103.3735,103.5436,102.9294,102.9388,14878.0
2017-09-25 12:00:00,108.95,109.13,108.81,109.13,12890.0,102.9483,103.1184,102.816,103.1184,12890.0
2017-09-25 12:30:00,109.05,109.58,109.05,109.37,10100.0,103.0428,103.5436,103.0428,103.3451,10100.0
2017-09-25 13:00:00,109.37,109.62,109.24,109.47,12026.0,103.3451,103.5814,103.2223,103.4396,12026.0
2017-09-25 13:30:00,109.41,109.87,109.37,109.77,13470.0,103.3829,103.8176,103.3451,103.7231,13470.0
2017-09-25 14:00:00,109.77,110.04,109.53,110.02,22702.0,103.7231,103.9782,103.4963,103.9593,22702.0
2017-09-25 14:30:00,109.99,110.43,109.91,110.43,39738.0,103.931,104.3467,103.8554,104.3467,39738.0
2017-09-25 15:00:00,110.44,110.45,109.79,109.98,45585.0,104.3562,104.3656,103.742,103.9215,45585.0
2017-09-25 15:30:00,109.95,110.34,109.87,110.19,113278.0,103.8932,104.2617,103.8176,104.12,113278.0
2017-09-26 09:30:00,110.19,111.82,109.93,111.38,19134.0,104.12,105.6602,103.8743,105.2444,19134.0
2017-09-26 10:00:00,111.49,111.96,111.48,111.93,23065.0,105.3483,105.7925,105.3389,105.7641,23065.0
2017-09-26 10:30:00,111.96,112.13,111.85,112.13,25508.0,105.7925,105.9531,105.6885,105.9531,25508.0
2017-09-26 11:00:00,112.17,112.55,111.95,112.27,15036.0,105.9909,106.35,105.783,106.0854,15036.0
2017-09-26 11:30:00,112.08,112.48,112.04,112.44,25759.0,105.9058,106.2838,105.868,106.246,25759.0
2017-09-26 12:00:00,112.37,112.61,112.3,112.42,21432.0,106.1799,106.4066,106.1137,106.2271,21432.0
2017-09-26 12:30:00,112.43,112.52,112.07,112.16,15588.0,106.2366,106.3216,105.8964,105.9814,15588.0
2017-09-26 13:00:00,112.1,112.19,111.78,111.83,12210.0,105.9247,106.0098,105.6224,105.6696,12210.0
2017-09-26 13:30:00,111.76,111.84,111.57,111.84,5709.0,105.6035,105.6791,105.4239,105.6791,5709.0
2017-09-26 14:00:00,111.85,112.04,111.8,112.04,13469.0,105.6885,105.868,105.6413,105.868,13469.0
2017-09-26 14:30:00,112.0,112.17,111.94,112.03,16310.0,105.8303,105.9909,105.7736,105.8586,16310.0
2017-09-26 15:00:00,111.95,111.97,111.35,111.4,34699.0,105.783,105.8019,105.2161,105.2633,34699.0
2017-09-26 15:30:00,111.4,111.6,110.83,110.86,86393.0,105.2633,105.4523,104.7247,104.7531,86393.0
2017-09-27 09:30:00,111.65,112.29,111.07,111.23,27700.0,105.4995,106.1043,104.9515,105.1027,27700.0
2017-09-27 10:00:00,111.31,111.5,110.85,110.85,15850.0,105.1783,105.3578,104.7436,104.7436,15850.0
2017-09-27 10:30:00,110.94,111.01,109.81,110.09,29818.0,104.8286,104.8948,103.7609,104.0255,29818.0
2017-09-27 11:00:00,110.15,110.81,110.15,110.71,18050.0,104.0822,104.7058,104.0822,104.6113,18050.0
2017-09-27 11:30:00,110.74,110.75,110.21,110.21,9210.0,104.6397,104.6491,104.1389,104.1389,9210.0
2017-09-27 12:00:00,110.38,110.57,110.14,110.5,20295.0,104.2995,104.479,104.0727,104.4129,20295.0
2017-09-27 12:30:00,110.58,110.77,110.52,110.52,8678.0,104.4885,104.668,104.4318,104.4318,8678.0
2017-09-27 13:00:00,110.65,110.76,110.51,110.6,13159.0,104.5546,104.6586,104.4223,104.5074,13159.0
2017-09-27 13:30:00,110.65,110.95,110.55,110.9,11407.0,104.5546,104.8381,104.4601,104.7908,11407.0
2017-09-27 14:00:00,110.87,111.35,110.82,111.27,27808.0,104.7625,105.2161,104.7153,105.1405,27808.0
2017-09-27 14:30:00,111.21,111.21,110.9,110.9,18487.0,105.0838,105.0838,104.7908,104.7908,18487.0
2017-09-27 15:00:00,110.94,111.35,110.89,111.34,29563.0,104.8286,105.2161,104.7814,105.2066,29563.0
2017-09-27 15:30:00,111.31,111.43,110.84,110.95,53512.0,105.1783,105.2917,104.7342,104.8381,53512.0
2017-09-28 09:30:00,110.84,111.16,110.06,110.07,19511.0,104.7342,105.0365,103.9971,104.0066,19511.0
2017-09-28 10:00:00,110.11,110.11,109.67,109.81,25472.0,104.0444,104.0444,103.6286,103.7609,25472.0
2017-09-28 10:30:00,109.8,109.93,109.64,109.8,29819.0,103.7514,103.8743,103.6003,103.7514,29819.0
2017-09-28 11:00:00,109.81,109.81,109.58,109.58,13109.0,103.7609,103.7609,103.5436,103.5436,13109.0
2017-09-28 11:30:00,109.64,109.86,109.61,109.76,19933.0,103.6003,103.8081,103.5719,103.7136,19933.0
2017-09-28 12:00:00,109.76,110.02,109.73,109.91,10285.0,103.7136,103.9593,103.6853,103.8554,10285.0
2017-09-28 12:30:00,109.92,110.0,109.59,109.72,11200.0,103.8648,103.9404,103.553,103.6758,11200.0
2017-09-28 13:00:00,109.72,110.06,109.62,109.96,9161.0,103.6758,103.9971,103.5814,103.9026,9161.0
2017-09-28 13:30:00,109.96,110.06,109.9,109.93,8783.0,103.9026,103.9971,103.8459,103.8743,8783.0
2017-09-28 14:00:00,109.99,110.26,109.93,110.23,18359.0,103.931,104.1861,103.8743,104.1578,18359.0
2017-09-28 14:30:00,110.19,110.48,110.14,110.44,20470.0,104.12,104.394,104.0727,104.3562,20470.0
2017-09-28 15:00:00,110.44,110.72,110.36,110.41,25022.0,104.3562,104.6208,104.2806,104.3278,25022.0
2017-09-28 15:30:00,110.41,110.41,110.11,110.31,56476.0,104.3278,104.3278,104.0444,104.2333,56476.0
2017-09-29 09:30:00,110.43,110.43,109.27,109.7,12808.0,104.3467,104.3467,103.2506,103.657,12808.0
2017-09-29 10:00:00,109.7,109.85,109.36,109.54,13975.0,103.657,103.7987,103.3357,103.5058,13975.0
2017-09-29 10:30:00,109.45,109.97,109.37,109.73,18647.0,103.4207,103.9121,103.3451,103.6853,18647.0
2017-09-29 11:00:00,109.78,109.82,109.52,109.72,11941.0,103.7325,103.7703,103.4869,103.6758,11941.0
2017-09-29 11:30:00,109.73,109.82,109.57,109.72,10894.0,103.6853,103.7703,103.5341,103.6758,10894.0
2017-09-29 12:00:00,109.72,109.77,109.52,109.58,10398.0,103.6758,103.7231,103.4869,103.5436,10398.0
2017-09-29 12:30:00,109.62,109.63,109.29,109.34,6230.0,103.5814,103.5908,103.2695,103.3168,6230.0
2017-09-29 13:00:00,109.33,109.42,109.18,109.34,11026.0,103.3073,103.3924,103.1656,103.3168,11026.0
2017-09-29 13:30:00,109.31,109.35,109.09,109.2,9296.0,103.2884,103.3262,103.0806,103.1845,9296.0
2017-09-29 14:00:00,109.24,109.59,109.14,109.46,15190.0,103.2223,103.553,103.1278,103.4302,15190.0
2017-09-29 14:30:00,109.45,109.84,109.36,109.82,27110.0,103.4207,103.7892,103.3357,103.7703,27110.0
2017-09-29 15:00:00,109.83,109.88,109.75,109.87,17754.0,103.7798,103.827,103.7042,103.8176,17754.0
2017-09-29 15:30:00,109.86,109.91,109.42,109.43,62314.0,103.8081,103.8554,103.3924,103.4018,62314.0
2017-10-02 09:30:00,109.78,109.78,108.88,109.58,13288.0,103.7325,103.7325,102.8821,103.5436,13288.0
2017-10-02 10:00:00,109.65,109.65,109.07,109.15,19380.0,103.6097,103.6097,103.0617,103.1372,19380.0
2017-10-02 10:30:00,109.1,109.3,108.99,109.24,16424.0,103.09,103.279,102.9861,103.2223,16424.0
2017-10-02 11:00:00,109.29,109.31,108.97,109.1,9470.0,103.2695,103.2884,102.9672,103.09,9470.0
2017-10-02 11:30:00,109.18,109.48,109.12,109.2,11902.0,103.1656,103.4491,103.1089,103.1845,11902.0
2017-10-02 12:00:00,109.15,109.22,109.04,109.11,12600.0,103.1372,103.2034,103.0333,103.0995,12600.0
2017-10-02 12:30:00,109.22,109.26,109.12,109.23,21175.0,103.2034,103.2412,103.1089,103.2128,21175.0
2017-10-02 13:00:00,109.19,109.31,109.05,109.25,12958.0,103.175,103.2884,103.0428,103.2317,12958.0
2017-10-02 13:30:00,109.23,109.26,108.65,109.12,26391.0,103.2128,103.2412,102.6648,103.1089,26391.0
2017-10-02 14:00:00,109.09,109.13,108.9,108.93,15873.0,103.0806,103.1184,102.901,102.9294,15873.0
2017-10-02 14:30:00,108.96,109.09,108.76,108.81,43714.0,102.9577,103.0806,102.7687,102.816,43714.0
2017-10-02 15:00:00,108.8,108.95,108.53,108.53,28751.0,102.8065,102.9483,102.5514,102.5514,28751.0
2017-10-02 15:30:00,108.65,108.66,107.97,108.27,87934.0,102.6648,102.6742,102.0223,102.3057,87934.0
2017-10-03 09:30:00,109.03,109.7,108.6,109.17,50044.0,103.0239,103.657,102.6175,103.1561,50044.0
2017-10-03 10:00:00,109.14,109.37,108.44,108.59,17925.0,103.1278,103.3451,102.4664,102.6081,17925.0
2017-10-03 10:30:00,108.63,108.96,108.38,108.87,14890.0,102.6459,102.9577,102.4097,102.8727,14890.0
2017-10-03 11:00:00,109.04,109.21,108.52,108.77,25002.0,103.0333,103.1939,102.542,102.7782,25002.0
2017-10-03 11:30:00,108.9,109.13,108.73,109.0,19027.0,102.901,103.1184,102.7404,102.9955,19027.0
2017-10-03 12:00:00,108.95,109.07,108.89,108.98,17991.0,102.9483,103.0617,102.8916,102.9766,17991.0
2017-10-03 12:30:00,108.99,109.02,108.89,109.02,9179.0,102.9861,103.0144,102.8916,103.0144,9179.0
2017-10-03 13:00:00,109.08,109.17,109.01,109.14,6155.0,103.0711,103.1561,103.005,103.1278,6155.0
2017-10-03 13:30:00,109.17,109.31,109.06,109.29,11855.0,103.1561,103.2884,103.0522,103.2695,11855.0
2017-10-03 14:00:00,109.34,109.55,109.32,109.36,12300.0,103.3168,103.5152,103.2979,103.3357,12300.0
2017-10-03 14:30:00,109.39,109.39,109.16,109.16,14435.0,103.364,103.364,103.1467,103.1467,14435.0
2017-10-03 15:00:00,109.18,109.49,109.14,109.48,9954.0,103.1656,103.4585,103.1278,103.4491,9954.0
2017-10-03 15:30:00,109.5,109.5,108.99,109.15,103437.0,103.468,103.468,102.9861,103.1372,103437.0
2017-10-04 09:30:00,109.18,109.44,108.76,109.04,7736.0,103.1656,103.4113,102.7687,103.0333,7736.0
2017-10-04 10:00:00,109.06,109.52,108.9,109.52,27856.0,103.0522,103.4869,102.901,103.4869,27856.0
2017-10-04 10:30:00,109.52,109.79,109.46,109.6,20219.0,103.4869,103.742,103.4302,103.5625,20219.0
2017-10-04 11:00:00,109.63,110.1,109.63,110.1,10236.0,103.5908,104.0349,103.5908,104.0349,10236.0
2017-10-04 11:30:00,110.08,110.59,109.99,110.54,10316.0,104.016,104.4979,103.931,104.4507,10316.0
2017-10-04 12:00:00,110.56,110.63,110.09,110.24,18350.0,104.4696,104.5357,104.0255,104.1672,18350.0
2017-10-04 12:30:00,110.2,110.42,110.18,110.42,5750.0,104.1294,104.3373,104.1105,104.3373,5750.0
2017-10-04 13:00:00,110.43,110.47,110.17,110.23,3918.0,104.3467,104.3845,104.1011,104.1578,3918.0
2017-10-04 13:30:00,110.21,110.33,110.12,110.17,9242.0,104.1389,104.2522,104.0538,104.1011,9242.0
2017-10-04 14:00:00,110.19,110.19,110.09,110.17,8035.0,104.12,104.12,104.0255,104.1011,8035.0
2017-10-04 14:30:00,110.15,110.32,110.12,110.32,18535.0,104.0822,104.2428,104.0538,104.2428,18535.0
2017-10-04 15:00:00,110.32,110.47,110.24,110.47,19150.0,104.2428,104.3845,104.1672,104.3845,19150.0
2017-10-04 15:30:00,110.43,110.48,109.99,110.03,76887.0,104.3467,104.394,103.931,103.9688,76887.0
2017-10-05 09:30:00,110.1,110.75,110.01,110.63,6986.0,104.0349,104.6491,103.9499,104.5357,6986.0
2017-10-05 10:00:00,110.56,110.71,109.98,110.43,7600.0,104.4696,104.6113,103.9215,104.3467,7600.0
2017-10-05 10:30:00,110.43,110.6,110.16,110.17,30900.0,104.3467,104.5074,104.0916,104.1011,30900.0
2017-10-05 11:00:00,110.28,110.41,110.03,110.4,13948.0,104.205,104.3278,103.9688,104.3184,13948.0
2017-10-05 11:30:00,110.4,110.56,110.26,110.4,5435.0,104.3184,104.4696,104.1861,104.3184,5435.0
2017-10-05 12:00:00,110.49,110.57,110.32,110.33,5187.0,104.4034,104.479,104.2428,104.2522,5187.0
2017-10-05 12:30:00,110.37,110.48,110.26,110.26,6223.0,104.29,104.394,104.1861,104.1861,6223.0
2017-10-05 13:00:00,110.35,110.7,110.3,110.7,6236.0,104.2711,104.6019,104.2239,104.6019,6236.0
2017-10-05 13:30:00,110.7,111.04,110.7,110.89,8589.0,104.6019,104.9231,104.6019,104.7814,8589.0
2017-10-05 14:00:00,110.87,110.87,110.68,110.68,3431.0,104.7625,104.7625,104.583,104.583,3431.0
2017-10-05 14:30:00,110.74,110.95,110.67,110.95,15300.0,104.6397,104.8381,104.5735,104.8381,15300.0
2017-10-05 15:00:00,110.9,110.9,110.61,110.67,6853.0,104.7908,104.7908,104.5168,104.5735,6853.0
2017-10-05 15:30:00,110.75,110.77,110.46,110.71,21585.0,104.6491,104.668,104.3751,104.6113,21585.0
2017-10-06 09:30:00,110.04,111.45,110.04,111.44,21099.0,103.9782,105.3105,103.9782,105.3011,21099.0
2017-10-06 10:00:00,111.45,111.46,110.67,111.02,13518.0,105.3105,105.32,104.5735,104.9042,13518.0
2017-10-06 10:30:00,111.04,111.14,110.89,111.14,7441.0,104.9231,105.0176,104.7814,105.0176,7441.0
2017-10-06 11:00:00,111.07,111.15,110.79,111.0,40240.0,104.9515,105.0271,104.6869,104.8853,40240.0
2017-10-06 11:30:00,111.07,111.21,110.87,111.11,13903.0,104.9515,105.0838,104.7625,104.9893,13903.0
2017-10-06 12:00:00,111.08,111.45,111.08,111.45,5138.0,104.9609,105.3105,104.9609,105.3105,5138.0
2017-10-06 12:30:00,111.48,111.7,111.43,111.7,10448.0,105.3389,105.5468,105.2917,105.5468,10448.0
2017-10-06 13:00:00,111.68,112.12,111.67,111.92,19264.0,105.5279,105.9436,105.5184,105.7547,19264.0
2017-10-06 13:30:00,111.87,112.33,111.74,111.99,20188.0,105.7074,106.1421,105.5846,105.8208,20188.0
2017-10-06 14:00:00,111.98,112.6,111.82,112.34,27219.0,105.8114,106.3972,105.6602,106.1515,27219.0
2017-10-06 14:30:00,112.25,112.25,111.48,111.7,17196.0,106.0665,106.0665,105.3389,105.5468,17196.0
2017-10-06 15:00:00,111.8,111.88,111.59,111.59,18755.0,105.6413,105.7169,105.4428,105.4428,18755.0
2017-10-06 15:30:00,111.63,111.67,110.92,111.05,77577.0,105.4806,105.5184,104.8097,104.9326,77577.0
2017-10-09 09:30:00,111.33,111.81,110.84,111.17,25834.0,105.1972,105.6507,104.7342,105.046,25834.0
2017-10-09 10:00:00,111.03,111.04,110.68,110.78,5369.0,104.9137,104.9231,104.583,104.6775,5369.0
2017-10-09 10:30:00,110.82,110.82,109.94,110.31,17426.0,104.7153,104.7153,103.8837,104.2333,17426.0
2017-10-09 11:00:00,110.31,110.66,110.15,110.3,9671.0,104.2333,104.5641,104.0822,104.2239,9671.0
2017-10-09 11:30:00,110.3,110.48,110.23,110.36,10767.0,104.2239,104.394,104.1578,104.2806,10767.0
2017-10-09 12:00:00,110.43,110.45,109.96,110.29,8446.0,104.3467,104.3656,103.9026,104.2145,8446.0
2017-10-09 12:30:00,110.31,110.31,109.97,110.05,4300.0,104.2333,104.2333,103.9121,103.9877,4300.0
2017-10-09 13:00:00,110.11,110.12,109.78,110.06,16600.0,104.0444,104.0538,103.7325,103.9971,16600.0
2017-10-09 13:30:00,110.08,110.4,109.97,110.21,31452.0,104.016,104.3184,103.9121,104.1389,31452.0
2017-10-09 14:00:00,110.24,110.54,110.04,110.28,21848.0,104.1672,104.4507,103.9782,104.205,21848.0
2017-10-09 14:30:00,110.34,110.48,110.09,110.23,13164.0,104.2617,104.394,104.0255,104.1578,13164.0
2017-10-09 15:00:00,110.2,110.21,109.98,110.09,17123.0,104.1294,104.1389,103.9215,104.0255,17123.0
2017-10-09 15:30:00,110.06,110.06,109.67,109.82,32795.0,103.9971,103.9971,103.6286,103.7703,32795.0
2017-10-10 09:30:00,110.2,110.86,110.16,110.45,11708.0,104.1294,104.7531,104.0916,104.3656,11708.0
2017-10-10 10:00:00,110.32,110.79,110.3,110.58,18402.0,104.2428,104.6869,104.2239,104.4885,18402.0
2017-10-10 10:30:00,110.52,111.14,110.52,110.95,14744.0,104.4318,105.0176,104.4318,104.8381,14744.0
2017-10-10 11:00:00,110.94,111.02,110.59,110.95,18335.0,104.8286,104.9042,104.4979,104.8381,18335.0
2017-10-10 11:30:00,110.95,110.95,110.59,110.73,7524.0,104.8381,104.8381,104.4979,104.6302,7524.0
2017-10-10 12:00:00,110.76,110.83,110.59,110.72,10173.0,104.6586,104.7247,104.4979,104.6208,10173.0
2017-10-10 12:30:00,110.74,110.75,110.18,110.18,9065.0,104.6397,104.6491,104.1105,104.1105,9065.0
2017-10-10 13:00:00,110.14,110.42,110.12,110.3,9050.0,104.0727,104.3373,104.0538,104.2239,9050.0
2017-10-10 13:30:00,110.21,110.31,109.98,110.13,24183.0,104.1389,104.2333,103.9215,104.0633,24183.0
2017-10-10 14:00:00,110.12,110.39,109.84,109.88,12284.0,104.0538,104.3089,103.7892,103.827,12284.0
2017-10-10 14:30:00,109.86,110.11,109.76,109.99,14410.0,103.8081,104.0444,103.7136,103.931,14410.0
2017-10-10 15:00:00,109.93,109.97,109.73,109.91,10101.0,103.8743,103.9121,103.6853,103.8554,10101.0
2017-10-10 15:30:00,109.84,110.03,109.72,109.97,36080.0,103.7892,103.9688,103.6758,103.9121,36080.0
2017-10-11 09:30:00,110.41,112.3,110.41,112.21,35759.0,104.3278,106.1137,104.3278,106.0287,35759.0
2017-10-11 10:00:00,112.06,112.08,111.16,111.16,39926.0,105.8869,105.9058,105.0365,105.0365,39926.0
2017-10-11 10:30:00,111.12,111.5,111.12,111.17,15935.0,104.9987,105.3578,104.9987,105.046,15935.0
2017-10-11 11:00:00,111.16,111.5,111.08,111.08,11817.0,105.0365,105.3578,104.9609,104.9609,11817.0
2017-10-11 11:30:00,111.15,111.37,111.13,111.32,9634.0,105.0271,105.235,105.0082,105.1877,9634.0
2017-10-11 12:00:00,111.29,111.38,111.21,111.37,10816.0,105.1594,105.2444,105.0838,105.235,10816.0
2017-10-11 12:30:00,111.37,111.45,111.11,111.3,33179.0,105.235,105.3105,104.9893,105.1688,33179.0
2017-10-11 13:00:00,111.33,111.45,110.8,110.81,29930.0,105.1972,105.3105,104.6964,104.7058,29930.0
2017-10-11 13:30:00,110.85,110.87,110.27,110.41,9895.0,104.7436,104.7625,104.1956,104.3278,9895.0
2017-10-11 14:00:00,110.48,110.71,110.36,110.36,9380.0,104.394,104.6113,104.2806,104.2806,9380.0
2017-10-11 14:30:00,110.42,110.57,110.15,110.33,10890.0,104.3373,104.479,104.0822,104.2522,10890.0
2017-10-11 15:00:00,110.33,110.64,110.31,110.42,15723.0,104.2522,104.5452,104.2333,104.3373,15723.0
2017-10-11 15:30:00,110.37,110.37,110.02,110.11,29044.0,104.29,104.29,103.9593,104.0444,29044.0
2017-10-12 09:30:00,110.49,111.51,110.48,111.51,28486.0,104.4034,105.3672,104.394,105.3672,28486.0
2017-10-12 10:00:00,111.49,113.25,111.38,113.03,56374.0,105.3483,107.0114,105.2444,106.8035,56374.0
2017-10-12 10:30:00,113.03,113.45,112.88,113.27,45024.0,106.8035,107.2004,106.6618,107.0303,45024.0
2017-10-12 11:00:00,113.27,113.31,112.7,112.89,14964.0,107.0303,107.0681,106.4917,106.6712,14964.0
2017-10-12 11:30:00,112.91,112.91,112.02,112.02,12987.0,106.6901,106.6901,105.8491,105.8491,12987.0
2017-10-12 12:00:00,111.98,112.23,111.77,112.2,12865.0,105.8114,106.0476,105.6129,106.0192,12865.0
2017-10-12 12:30:00,112.21,112.33,111.78,112.33,9898.0,106.0287,106.1421,105.6224,106.1421,9898.0
2017-10-12 13:00:00,112.27,112.44,111.97,112.43,7704.0,106.0854,106.246,105.8019,106.2366,7704.0
2017-10-12 13:30:00,112.43,112.65,112.29,112.39,6582.0,106.2366,106.4444,106.1043,106.1988,6582.0
2017-10-12 14:00:00,112.49,112.6,112.41,112.5,10000.0,106.2933,106.3972,106.2177,106.3027,10000.0
2017-10-12 14:30:00,112.52,112.71,112.4,112.6,15074.0,106.3216,106.5011,106.2082,106.3972,15074.0
2017-10-12 15:00:00,112.59,112.78,112.56,112.68,17209.0,106.3877,106.5673,106.3594,106.4728,17209.0
2017-10-12 15:30:00,112.67,112.78,112.51,112.74,65682.0,106.4633,106.5673,106.3122,106.5295,65682.0
2017-10-13 09:30:00,113.34,114.31,112.93,113.98,30111.0,107.0964,108.013,106.709,107.7012,30111.0
2017-10-13 10:00:00,114.0,114.84,113.95,114.72,21338.0,107.7201,108.5138,107.6728,108.4004,21338.0
2017-10-13 10:30:00,114.85,114.94,114.61,114.72,42220.0,108.5233,108.6083,108.2965,108.4004,42220.0
2017-10-13 11:00:00,114.78,115.22,114.63,115.13,29894.0,108.4571,108.8729,108.3154,108.7878,29894.0
2017-10-13 11:30:00,115.14,115.15,114.57,114.92,20523.0,108.7973,108.8067,108.2587,108.5894,20523.0
2017-10-13 12:00:00,114.89,115.31,114.82,115.19,10330.0,108.561,108.9579,108.4949,108.8445,10330.0
2017-10-13 12:30:00,115.18,115.27,114.93,115.12,8707.0,108.8351,108.9201,108.5988,108.7784,8707.0
2017-10-13 13:00:00,115.01,115.17,114.92,115.02,20273.0,108.6744,108.8256,108.5894,108.6839,20273.0
2017-10-13 13:30:00,115.06,115.34,114.85,114.87,19534.0,108.7217,108.9863,108.5233,108.5422,19534.0
2017-10-13 14:00:00,114.9,115.01,114.68,114.68,17344.0,108.5705,108.6744,108.3626,108.3626,17344.0
2017-10-13 14:30:00,114.7,114.89,114.6,114.72,17058.0,108.3815,108.561,108.287,108.4004,17058.0
2017-10-13 15:00:00,114.81,115.03,114.39,114.51,26800.0,108.4855,108.6933,108.0886,108.202,26800.0
2017-10-13 15:30:00,114.55,114.59,114.29,114.39,60720.0,108.2398,108.2776,107.9941,108.0886,60720.0
2017-10-16 09:30:00,114.13,114.51,113.81,114.28,15512.0,107.8429,108.202,107.5405,107.9847,15512.0
2017-10-16 10:00:00,114.38,114.77,114.16,114.32,24612.0,108.0791,108.4477,107.8713,108.0224,24612.0
2017-10-16 10:30:00,114.29,114.31,114.03,114.25,13703.0,107.9941,108.013,107.7484,107.9563,13703.0
2017-10-16 11:00:00,114.17,114.58,114.11,114.4,8695.0,107.8807,108.2681,107.824,108.098,8695.0
2017-10-16 11:30:00,114.36,114.5,114.18,114.34,10000.0,108.0602,108.1925,107.8902,108.0413,10000.0
2017-10-16 12:00:00,114.34,114.5,114.16,114.23,18781.0,108.0413,108.1925,107.8713,107.9374,18781.0
2017-10-16 12:30:00,114.2,114.2,114.01,114.04,6158.0,107.9091,107.9091,107.7295,107.7579,6158.0
2017-10-16 13:00:00,114.01,114.17,113.88,114.17,7366.0,107.7295,107.8807,107.6067,107.8807,7366.0
2017-10-16 13:30:00,114.14,114.23,114.03,114.03,5455.0,107.8524,107.9374,107.7484,107.7484,5455.0
2017-10-16 14:00:00,114.07,114.07,113.9,113.97,17011.0,107.7862,107.7862,107.6256,107.6917,17011.0
2017-10-16 14:30:00,114.03,114.13,113.85,113.93,11439.0,107.7484,107.8429,107.5783,107.6539,11439.0
2017-10-16 15:00:00,113.92,114.11,113.79,113.82,19922.0,107.6445,107.824,107.5216,107.55,19922.0
2017-10-16 15:30:00,113.85,113.85,113.5,113.75,37266.0,107.5783,107.5783,107.2476,107.4838,37266.0
2017-10-17 09:30:00,113.73,113.92,113.29,113.54,18257.0,107.465,107.6445,107.0492,107.2854,18257.0
2017-10-17 10:00:00,113.61,113.81,113.58,113.65,14929.0,107.3516,107.5405,107.3232,107.3894,14929.0
2017-10-17 10:30:00,113.64,113.69,113.41,113.46,11412.0,107.3799,107.4272,107.1626,107.2098,11412.0
2017-10-17 11:00:00,113.51,113.6,112.92,112.92,39427.0,107.2571,107.3421,106.6996,106.6996,39427.0
2017-10-17 11:30:00,113.0,113.41,112.78,113.31,15115.0,106.7752,107.1626,106.5673,107.0681,15115.0
2017-10-17 12:00:00,113.26,113.37,113.23,113.27,9304.0,107.0208,107.1248,106.9925,107.0303,9304.0
2017-10-17 12:30:00,113.31,113.32,112.91,113.01,20619.0,107.0681,107.0775,106.6901,106.7846,20619.0
2017-10-17 13:00:00,113.02,113.02,112.71,112.71,11596.0,106.7941,106.7941,106.5011,106.5011,11596.0
2017-10-17 13:30:00,112.67,112.74,112.57,112.7,14900.0,106.4633,106.5295,106.3689,106.4917,14900.0
2017-10-17 14:00:00,112.68,113.02,112.62,112.82,24012.0,106.4728,106.7941,106.4161,106.6051,24012.0
2017-10-17 14:30:00,112.86,113.13,112.8,113.07,39475.0,106.6429,106.898,106.5862,106.8413,39475.0
2017-10-17 15:00:00,113.04,113.71,112.86,113.62,41823.0,106.813,107.4461,106.6429,107.361,41823.0
2017-10-17 15:30:00,113.6,113.85,113.26,113.42,41932.0,107.3421,107.5783,107.0208,107.172,41932.0
2017-10-18 09:30:00,113.21,113.49,112.96,113.17,21555.0,106.9736,107.2382,106.7374,106.9358,21555.0
2017-10-18 10:00:00,113.19,113.26,112.55,112.57,11656.0,106.9547,107.0208,106.35,106.3689,11656.0
2017-10-18 10:30:00,112.67,112.82,112.43,112.51,11033.0,106.4633,106.6051,106.2366,106.3122,11033.0
2017-10-18 11:00:00,112.48,112.51,112.14,112.27,12044.0,106.2838,106.3122,105.9625,106.0854,12044.0
2017-10-18 11:30:00,112.24,112.28,111.89,111.9,13690.0,106.057,106.0948,105.7263,105.7358,13690.0
2017-10-18 12:00:00,111.8,112.25,111.8,112.19,12040.0,105.6413,106.0665,105.6413,106.0098,12040.0
2017-10-18 12:30:00,112.21,112.52,112.18,112.5,10061.0,106.0287,106.3216,106.0003,106.3027,10061.0
2017-10-18 13:00:00,112.53,112.55,111.92,112.0,30085.0,106.3311,106.35,105.7547,105.8303,30085.0
2017-10-18 13:30:00,112.01,112.28,111.96,112.28,11621.0,105.8397,106.0948,105.7925,106.0948,11621.0
2017-10-18 14:00:00,112.23,112.55,112.19,112.51,14623.0,106.0476,106.35,106.0098,106.3122,14623.0
2017-10-18 14:30:00,112.51,112.55,112.36,112.38,14763.0,106.3122,106.35,106.1704,106.1893,14763.0
2017-10-18 15:00:00,112.42,112.44,112.14,112.25,36268.0,106.2271,106.246,105.9625,106.0665,36268.0
2017-10-18 15:30:00,112.27,112.27,111.75,111.75,73494.0,106.0854,106.0854,105.594,105.594,73494.0
2017-10-19 09:30:00,111.71,112.33,111.35,111.48,29361.0,105.5562,106.1421,105.2161,105.3389,29361.0
2017-10-19 10:00:00,111.49,112.37,111.49,112.37,17704.0,105.3483,106.1799,105.3483,106.1799,17704.0
2017-10-19 10:30:00,112.42,112.52,111.86,111.95,26735.0,106.2271,106.3216,105.698,105.783,26735.0
2017-10-19 11:00:00,111.95,111.99,111.36,111.47,13539.0,105.783,105.8208,105.2255,105.3294,13539.0
2017-10-19 11:30:00,111.45,111.5,111.16,111.16,11123.0,105.3105,105.3578,105.0365,105.0365,11123.0
2017-10-19 12:00:00,111.2,111.22,110.29,110.3,50508.0,105.0743,105.0932,104.2145,104.2239,50508.0
2017-10-19 12:30:00,110.38,110.56,110.25,110.52,22543.0,104.2995,104.4696,104.1767,104.4318,22543.0
2017-10-19 13:00:00,110.52,110.77,110.44,110.67,13154.0,104.4318,104.668,104.3562,104.5735,13154.0
2017-10-19 13:30:00,110.72,110.75,110.59,110.75,12339.0,104.6208,104.6491,104.4979,104.6491,12339.0
2017-10-19 14:00:00,110.75,110.99,110.68,110.89,17324.0,104.6491,104.8759,104.583,104.7814,17324.0
2017-10-19 14:30:00,110.9,111.41,110.9,111.09,18677.0,104.7908,105.2728,104.7908,104.9704,18677.0
2017-10-19 15:00:00,111.05,111.26,111.03,111.24,11771.0,104.9326,105.131,104.9137,105.1121,11771.0
2017-10-19 15:30:00,111.21,111.32,111.14,111.26,37416.0,105.0838,105.1877,105.0176,105.131,37416.0
2017-10-20 09:30:00,111.6,112.09,111.09,111.31,16388.0,105.4523,105.9153,104.9704,105.1783,16388.0
2017-10-20 10:00:00,111.25,111.46,111.18,111.26,36967.0,105.1216,105.32,105.0554,105.131,36967.0
2017-10-20 10:30:00,111.25,111.61,111.22,111.46,21993.0,105.1216,105.4617,105.0932,105.32,21993.0
2017-10-20 11:00:00,111.48,111.67,111.48,111.5,9195.0,105.3389,105.5184,105.3389,105.3578,9195.0
2017-10-20 11:30:00,111.52,111.58,111.39,111.57,14250.0,105.3767,105.4334,105.2539,105.4239,14250.0
2017-10-20 12:00:00,111.48,111.7,111.43,111.59,10060.0,105.3389,105.5468,105.2917,105.4428,10060.0
2017-10-20 12:30:00,111.59,111.72,111.53,111.67,16168.0,105.4428,105.5657,105.3861,105.5184,16168.0
2017-10-20 13:00:00,111.67,111.87,111.67,111.86,6866.0,105.5184,105.7074,105.5184,105.698,6866.0
2017-10-20 13:30:00,111.88,112.14,111.8,112.14,7827.0,105.7169,105.9625,105.6413,105.9625,7827.0
2017-10-20 14:00:00,112.07,112.18,112.01,112.1,9725.0,105.8964,106.0003,105.8397,105.9247,9725.0
2017-10-20 14:30:00,112.1,112.35,111.99,112.26,13092.0,105.9247,106.161,105.8208,106.0759,13092.0
2017-10-20 15:00:00,112.32,112.33,112.12,112.17,37866.0,106.1326,106.1421,105.9436,105.9909,37866.0
2017-10-20 15:30:00,112.18,112.32,112.04,112.15,60225.0,106.0003,106.1326,105.868,105.972,60225.0
2017-10-23 09:30:00,112.12,113.13,111.65,113.04,12959.0,105.9436,106.898,105.4995,106.813,12959.0
2017-10-23 10:00:00,112.9,113.29,112.87,112.93,27599.0,106.6807,107.0492,106.6523,106.709,27599.0
2017-10-23 10:30:00,112.99,113.57,112.99,113.38,11825.0,106.7657,107.3138,106.7657,107.1342,11825.0
2017-10-23 11:00:00,113.39,113.51,113.1,113.51,11306.0,107.1437,107.2571,106.8697,107.2571,11306.0
2017-10-23 11:30:00,113.4,113.76,113.29,113.51,17516.0,107.1531,107.4933,107.0492,107.2571,17516.0
2017-10-23 12:00:00,113.48,113.63,113.48,113.57,4605.0,107.2287,107.3705,107.2287,107.3138,4605.0
2017-10-23 12:30:00,113.49,113.53,113.23,113.37,5708.0,107.2382,107.276,106.9925,107.1248,5708.0
2017-10-23 13:00:00,113.35,113.38,113.25,113.33,3151.0,107.1059,107.1342,107.0114,107.087,3151.0
2017-10-23 13:30:00,113.37,113.56,113.16,113.56,7099.0,107.1248,107.3043,106.9264,107.3043,7099.0
2017-10-23 14:00:00,113.61,113.63,113.39,113.63,8796.0,107.3516,107.3705,107.1437,107.3705,8796.0
2017-10-23 14:30:00,113.63,113.69,113.51,113.66,10328.0,107.3705,107.4272,107.2571,107.3988,10328.0
2017-10-23 15:00:00,113.67,114.0,113.53,114.0,31895.0,107.4083,107.7201,107.276,107.7201,31895.0
2017-10-23 15:30:00,114.0,114.11,113.73,113.94,99920.0,107.7201,107.824,107.465,107.6634,99920.0
2017-10-24 09:30:00,114.09,114.93,114.04,114.12,17749.0,107.8051,108.5988,107.7579,107.8335,17749.0
2017-10-24 10:00:00,114.03,114.26,113.82,114.18,11506.0,107.7484,107.9658,107.55,107.8902,11506.0
2017-10-24 10:30:00,114.22,114.26,113.83,113.95,10618.0,107.928,107.9658,107.5594,107.6728,10618.0
2017-10-24 11:00:00,113.86,113.97,113.63,113.63,15600.0,107.5878,107.6917,107.3705,107.3705,15600.0
2017-10-24 11:30:00,113.51,113.67,113.36,113.54,5500.0,107.2571,107.4083,107.1153,107.2854,5500.0
2017-10-24 12:00:00,113.55,113.82,113.52,113.82,2666.0,107.2949,107.55,107.2665,107.55,2666.0
2017-10-24 12:30:00,113.81,113.85,113.6,113.72,2650.0,107.5405,107.5783,107.3421,107.4555,2650.0
2017-10-24 13:00:00,113.82,113.95,113.81,113.89,4200.0,107.55,107.6728,107.5405,107.6161,4200.0
2017-10-24 13:30:00,113.95,114.11,113.89,114.06,5006.0,107.6728,107.824,107.6161,107.7768,5006.0
2017-10-24 14:00:00,114.0,114.32,113.96,114.25,7919.0,107.7201,108.0224,107.6823,107.9563,7919.0
2017-10-24 14:30:00,114.33,114.48,114.25,114.4,10100.0,108.0319,108.1736,107.9563,108.098,10100.0
2017-10-24 15:00:00,114.43,114.45,114.22,114.35,14088.0,108.1264,108.1453,107.928,108.0508,14088.0
2017-10-24 15:30:00,114.41,114.53,114.25,114.35,32501.0,108.1075,108.2209,107.9563,108.0508,32501.0
2017-10-25 09:30:00,114.32,114.56,113.45,113.67,12983.0,108.0224,108.2492,107.2004,107.4083,12983.0
2017-10-25 10:00:00,113.63,113.83,112.67,112.89,19378.0,107.3705,107.5594,106.4633,106.6712,19378.0
2017-10-25 10:30:00,112.85,113.2,112.79,113.17,15232.0,106.6334,106.9641,106.5767,106.9358,15232.0
2017-10-25 11:00:00,113.17,113.35,112.9,113.25,11987.0,106.9358,107.1059,106.6807,107.0114,11987.0
2017-10-25 11:30:00,113.2,113.23,112.53,112.93,30510.0,106.9641,106.9925,106.3311,106.709,30510.0
2017-10-25 12:00:00,112.9,113.18,112.88,113.1,5706.0,106.6807,106.9452,106.6618,106.8697,5706.0
2017-10-25 12:30:00,113.1,113.56,113.06,113.55,4799.0,106.8697,107.3043,106.8319,107.2949,4799.0
2017-10-25 13:00:00,113.56,113.69,113.46,113.48,7931.0,107.3043,107.4272,107.2098,107.2287,7931.0
2017-10-25 13:30:00,113.54,114.15,113.49,114.15,7528.0,107.2854,107.8618,107.2382,107.8618,7528.0
2017-10-25 14:00:00,114.15,114.29,114.08,114.2,8309.0,107.8618,107.9941,107.7957,107.9091,8309.0
2017-10-25 14:30:00,114.22,114.4,114.05,114.13,8889.0,107.928,108.098,107.7673,107.8429,8889.0
2017-10-25 15:00:00,114.14,114.37,114.1,114.25,7411.0,107.8524,108.0697,107.8146,107.9563,7411.0
2017-10-25 15:30:00,114.32,114.38,113.88,114.09,22197.0,108.0224,108.0791,107.6067,107.8051,22197.0
2017-10-26 09:30:00,114.33,115.24,114.18,114.23,29045.0,108.0319,108.8918,107.8902,107.9374,29045.0
2017-10-26 10:00:00,114.24,114.39,113.98,114.23,38192.0,107.9469,108.0886,107.7012,107.9374,38192.0
2017-10-26 10:30:00,114.25,114.33,114.09,114.2,34380.0,107.9563,108.0319,107.8051,107.9091,34380.0
2017-10-26 11:00:00,114.2,114.24,113.76,113.99,26478.0,107.9091,107.9469,107.4933,107.7106,26478.0
2017-10-26 11:30:00,114.08,114.21,114.05,114.14,16693.0,107.7957,107.9185,107.7673,107.8524,16693.0
2017-10-26 12:00:00,114.07,114.14,113.82,114.13,12503.0,107.7862,107.8524,107.55,107.8429,12503.0
2017-10-26 12:30:00,114.12,114.13,113.83,113.83,4320.0,107.8335,107.8429,107.5594,107.5594,4320.0
2017-10-26 13:00:00,113.75,113.96,113.71,113.94,4335.0,107.4838,107.6823,107.4461,107.6634,4335.0
2017-10-26 13:30:00,113.9,114.04,113.84,113.92,10060.0,107.6256,107.7579,107.5689,107.6445,10060.0
2017-10-26 14:00:00,113.9,113.95,113.65,113.66,18952.0,107.6256,107.6728,107.3894,107.3988,18952.0
2017-10-26 14:30:00,113.62,113.66,112.81,113.34,21890.0,107.361,107.3988,106.5956,107.0964,21890.0
2017-10-26 15:00:00,113.36,113.59,113.29,113.43,33695.0,107.1153,107.3327,107.0492,107.1815,33695.0
2017-10-26 15:30:00,113.43,114.01,113.35,113.74,62609.0,107.1815,107.7295,107.1059,107.4744,62609.0
2017-10-27 09:30:00,113.72,114.14,112.73,113.18,27427.0,107.4555,107.8524,106.52,106.9452,27427.0
2017-10-27 10:00:00,113.1,113.96,113.1,113.74,20934.0,106.8697,107.6823,106.8697,107.4744,20934.0
2017-10-27 10:30:00,113.74,114.16,113.62,114.09,14890.0,107.4744,107.8713,107.361,107.8051,14890.0
2017-10-27 11:00:00,114.13,114.3,113.85,114.17,8800.0,107.8429,108.0036,107.5783,107.8807,8800.0
2017-10-27 11:30:00,114.12,114.31,113.97,114.12,6743.0,107.8335,108.013,107.6917,107.8335,6743.0
2017-10-27 12:00:00,114.09,114.22,114.05,114.22,2400.0,107.8051,107.928,107.7673,107.928,2400.0
2017-10-27 12:30:00,114.24,114.28,113.97,113.99,5135.0,107.9469,107.9847,107.6917,107.7106,5135.0
2017-10-27 13:00:00,114.07,114.07,113.84,113.99,3166.0,107.7862,107.7862,107.5689,107.7106,3166.0
2017-10-27 13:30:00,113.9,113.97,113.8,113.8,4806.0,107.6256,107.6917,107.5311,107.5311,4806.0
2017-10-27 14:00:00,113.84,113.88,113.54,113.85,10508.0,107.5689,107.6067,107.2854,107.5783,10508.0
2017-10-27 14:30:00,113.95,113.97,113.83,113.88,7527.0,107.6728,107.6917,107.5594,107.6067,7527.0
2017-10-27 15:00:00,113.88,114.18,113.81,114.12,10631.0,107.6067,107.8902,107.5405,107.8335,10631.0
2017-10-27 15:30:00,114.09,114.26,113.95,114.03,34274.0,107.8051,107.9658,107.6728,107.7484,34274.0
2017-10-30 09:30:00,113.47,114.06,113.47,113.92,8234.0,107.2193,107.7768,107.2193,107.6445,8234.0
2017-10-30 10:00:00,113.91,114.04,113.62,113.92,6661.0,107.635,107.7579,107.361,107.6445,6661.0
2017-10-30 10:30:00,113.99,114.24,113.76,113.95,9623.0,107.7106,107.9469,107.4933,107.6728,9623.0
2017-10-30 11:00:00,113.95,113.95,113.56,113.64,4303.0,107.6728,107.6728,107.3043,107.3799,4303.0
2017-10-30 11:30:00,113.64,113.67,113.43,113.67,8800.0,107.3799,107.4083,107.1815,107.4083,8800.0
2017-10-30 12:00:00,113.62,114.08,113.62,113.72,8461.0,107.361,107.7957,107.361,107.4555,8461.0
2017-10-30 12:30:00,113.74,114.01,113.69,113.92,11316.0,107.4744,107.7295,107.4272,107.6445,11316.0
2017-10-30 13:00:00,113.98,114.28,113.75,114.11,6086.0,107.7012,107.9847,107.4838,107.824,6086.0
2017-10-30 13:30:00,114.2,114.39,114.05,114.39,6737.0,107.9091,108.0886,107.7673,108.0886,6737.0
2017-10-30 14:00:00,114.18,114.33,114.01,114.28,8371.0,107.8902,108.0319,107.7295,107.9847,8371.0
2017-10-30 14:30:00,114.29,114.58,114.2,114.42,13850.0,107.9941,108.2681,107.9091,108.1169,13850.0
2017-10-30 15:00:00,114.46,114.75,114.44,114.63,24949.0,108.1547,108.4288,108.1358,108.3154,24949.0
2017-10-30 15:30:00,114.56,114.78,114.4,114.52,55675.0,108.2492,108.4571,108.098,108.2114,55675.0
2017-10-31 09:30:00,114.18,115.57,114.18,114.94,11508.0,108.135,109.4514,108.135,108.8548,11508.0
2017-10-31 10:00:00,114.88,115.25,114.66,115.05,18563.0,108.7979,109.1484,108.5896,108.9589,18563.0
2017-10-31 10:30:00,115.02,115.28,114.67,115.13,10401.0,108.9305,109.1768,108.5991,109.0347,10401.0
2017-10-31 11:00:00,115.04,115.22,114.72,114.91,10293.0,108.9495,109.1199,108.6464,108.8264,10293.0
2017-10-31 11:30:00,114.85,114.97,114.65,114.97,11123.0,108.7695,108.8832,108.5801,108.8832,11123.0
2017-10-31 12:00:00,114.97,115.09,114.88,114.88,2759.0,108.8832,108.9968,108.7979,108.7979,2759.0
2017-10-31 12:30:00,114.84,114.94,114.7,114.92,4165.0,108.7601,108.8548,108.6275,108.8358,4165.0
2017-10-31 13:00:00,114.94,115.05,114.94,115.05,3187.0,108.8548,108.9589,108.8548,108.9589,3187.0
2017-10-31 13:30:00,115.2,115.37,115.12,115.14,4487.0,109.101,109.262,109.0252,109.0442,4487.0
2017-10-31 14:00:00,115.21,115.64,115.12,115.35,16947.0,109.1105,109.5177,109.0252,109.2431,16947.0
2017-10-31 14:30:00,115.43,115.44,115.15,115.23,11195.0,109.3188,109.3283,109.0536,109.1294,11195.0
2017-10-31 15:00:00,115.15,115.21,115.09,115.15,8706.0,109.0536,109.1105,108.9968,109.0536,8706.0
2017-10-31 15:30:00,115.13,115.16,114.5,114.57,44796.0,109.0347,109.0631,108.4381,108.5044,44796.0
2017-11-01 09:30:00,114.74,115.91,114.7,115.91,11727.0,108.6654,109.7734,108.6275,109.7734,11727.0
2017-11-01 10:00:00,115.91,115.95,115.28,115.3,14345.0,109.7734,109.8113,109.1768,109.1957,14345.0
2017-11-01 10:30:00,115.25,115.34,114.82,115.13,18202.0,109.1484,109.2336,108.7411,109.0347,18202.0
2017-11-01 11:00:00,115.04,115.04,114.52,114.71,24611.0,108.9495,108.9495,108.457,108.6369,24611.0
2017-11-01 11:30:00,114.7,114.7,114.18,114.53,16700.0,108.6275,108.6275,108.135,108.4665,16700.0
2017-11-01 12:00:00,114.52,114.54,114.24,114.38,19500.0,108.457,108.4759,108.1918,108.3244,19500.0
2017-11-01 12:30:00,114.45,114.81,114.35,114.81,29929.0,108.3907,108.7316,108.296,108.7316,29929.0
2017-11-01 13:00:00,114.84,114.96,114.69,114.84,7029.0,108.7601,108.8737,108.618,108.7601,7029.0
2017-11-01 13:30:00,114.81,114.89,114.55,114.68,7451.0,108.7316,108.8074,108.4854,108.6085,7451.0
2017-11-01 14:00:00,114.64,115.16,114.64,115.16,13168.0,108.5706,109.0631,108.5706,109.0631,13168.0
2017-11-01 14:30:00,115.1,115.12,114.68,114.81,30303.0,109.0063,109.0252,108.6085,108.7316,30303.0
2017-11-01 15:00:00,114.88,115.03,114.7,115.01,20733.0,108.7979,108.94,108.6275,108.9211,20733.0
2017-11-01 15:30:00,114.95,115.04,114.41,114.52,47934.0,108.8642,108.9495,108.3528,108.457,47934.0
2017-11-02 09:30:00,114.86,116.2,114.86,115.34,45454.0,108.779,110.0481,108.779,109.2336,45454.0
2017-11-02 10:00:00,115.34,115.34,114.57,114.65,6334.0,109.2336,109.2336,108.5044,108.5801,6334.0
2017-11-02 10:30:00,114.66,115.0,114.63,114.88,6410.0,108.5896,108.9116,108.5612,108.7979,6410.0
2017-11-02 11:00:00,114.99,115.07,114.11,114.11,18387.0,108.9021,108.9779,108.0687,108.0687,18387.0
2017-11-02 11:30:00,114.13,114.6,113.97,114.54,12870.0,108.0876,108.5328,107.9361,108.4759,12870.0
2017-11-02 12:00:00,114.39,114.75,114.31,114.35,28935.0,108.3339,108.6748,108.2581,108.296,28935.0
2017-11-02 12:30:00,114.43,115.12,114.33,115.07,14324.0,108.3718,109.0252,108.2771,108.9779,14324.0
2017-11-02 13:00:00,115.07,115.37,115.01,115.33,16754.0,108.9779,109.262,108.9211,109.2241,16754.0
2017-11-02 13:30:00,115.3,116.08,115.15,115.82,35946.0,109.1957,109.9344,109.0536,109.6882,35946.0
2017-11-02 14:00:00,115.83,115.98,115.5,115.89,18065.0,109.6976,109.8397,109.3851,109.7545,18065.0
2017-11-02 14:30:00,115.92,116.04,115.68,115.96,11164.0,109.7829,109.8965,109.5556,109.8208,11164.0
2017-11-02 15:00:00,116.02,116.13,115.88,116.05,19721.0,109.8776,109.9818,109.745,109.906,19721.0
2017-11-02 15:30:00,116.09,116.35,115.9,115.96,36200.0,109.9439,110.1901,109.7639,109.8208,36200.0
2017-11-03 09:30:00,115.58,116.63,115.08,116.36,17661.0,109.4609,110.4553,108.9874,110.1996,17661.0
2017-11-03 10:00:00,116.48,116.64,115.71,115.83,23433.0,110.3132,110.4648,109.584,109.6976,23433.0
2017-11-03 10:30:00,115.82,116.15,115.7,116.03,15561.0,109.6882,110.0007,109.5745,109.8871,15561.0
2017-11-03 11:00:00,116.01,116.01,115.6,115.82,25754.0,109.8681,109.8681,109.4798,109.6882,25754.0
2017-11-03 11:30:00,115.81,116.12,115.8,116.09,26173.0,109.6787,109.9723,109.6692,109.9439,26173.0
2017-11-03 12:00:00,116.15,116.15,115.91,115.97,9567.0,110.0007,110.0007,109.7734,109.8302,9567.0
2017-11-03 12:30:00,115.96,116.27,115.93,116.25,11718.0,109.8208,110.1144,109.7924,110.0954,11718.0
2017-11-03 13:00:00,116.3,116.84,116.17,116.45,20557.0,110.1428,110.6542,110.0196,110.2848,20557.0
2017-11-03 13:30:00,116.43,116.74,116.43,116.74,9376.0,110.2659,110.5595,110.2659,110.5595,9376.0
2017-11-03 14:00:00,116.75,116.78,116.31,116.62,10368.0,110.5689,110.5974,110.1522,110.4458,10368.0
2017-11-03 14:30:00,116.62,116.83,116.35,116.69,15521.0,110.4458,110.6447,110.1901,110.5121,15521.0
2017-11-03 15:00:00,116.7,116.78,116.38,116.64,31947.0,110.5216,110.5974,110.2185,110.4648,31947.0
2017-11-03 15:30:00,116.68,116.9,116.54,116.63,67207.0,110.5026,110.711,110.3701,110.4553,67207.0
2017-11-06 09:30:00,116.65,117.21,116.36,116.76,15991.0,110.4742,111.0046,110.1996,110.5784,15991.0
2017-11-06 10:00:00,116.53,116.7,116.0,116.3,23174.0,110.3606,110.5216,109.8586,110.1428,23174.0
2017-11-06 10:30:00,116.1,116.27,115.65,115.69,16079.0,109.9534,110.1144,109.5272,109.5651,16079.0
2017-11-06 11:00:00,115.77,116.19,115.73,116.11,9077.0,109.6408,110.0386,109.6029,109.9628,9077.0
2017-11-06 11:30:00,116.19,116.3,115.94,116.0,11148.0,110.0386,110.1428,109.8018,109.8586,11148.0
2017-11-06 12:00:00,115.95,116.15,115.89,116.03,6580.0,109.8113,110.0007,109.7545,109.8871,6580.0
2017-11-06 12:30:00,116.05,116.17,116.03,116.12,11281.0,109.906,110.0196,109.8871,109.9723,11281.0
2017-11-06 13:00:00,116.06,116.33,116.05,116.11,5190.0,109.9155,110.1712,109.906,109.9628,5190.0
2017-11-06 13:30:00,116.13,116.14,115.77,115.84,8325.0,109.9818,109.9912,109.6408,109.7071,8325.0
2017-11-06 14:00:00,115.87,115.87,115.7,115.82,7375.0,109.7355,109.7355,109.5745,109.6882,7375.0
2017-11-06 14:30:00,115.86,115.86,115.65,115.8,8730.0,109.7261,109.7261,109.5272,109.6692,8730.0
2017-11-06 15:00:00,115.79,116.07,115.71,115.97,15586.0,109.6598,109.9249,109.584,109.8302,15586.0
2017-11-06 15:30:00,115.96,116.43,115.94,116.2,42302.0,109.8208,110.2659,109.8018,110.0481,42302.0
2017-11-07 09:30:00,116.42,116.87,116.16,116.6,7749.0,110.2564,110.6826,110.0102,110.4269,7749.0
2017-11-07 10:00:00,116.61,116.61,115.88,115.89,8000.0,110.4364,110.4364,109.745,109.7545,8000.0
2017-11-07 10:30:00,115.75,115.83,115.11,115.21,12563.0,109.6219,109.6976,109.0158,109.1105,12563.0
2017-11-07 11:00:00,115.22,115.34,114.72,114.79,16380.0,109.1199,109.2336,108.6464,108.7127,16380.0
2017-11-07 11:30:00,114.77,114.93,114.15,114.15,10561.0,108.6938,108.8453,108.1066,108.1066,10561.0
2017-11-07 12:00:00,114.22,114.42,114.16,114.25,17145.0,108.1729,108.3623,108.1161,108.2013,17145.0
2017-11-07 12:30:00,114.34,114.45,113.87,113.88,47341.0,108.2865,108.3907,107.8414,107.8509,47341.0
2017-11-07 13:00:00,113.88,113.89,113.39,113.39,10902.0,107.8509,107.8604,107.3868,107.3868,10902.0
2017-11-07 13:30:00,113.37,113.49,112.05,112.47,50975.0,107.3679,107.4815,106.1178,106.5155,50975.0
2017-11-07 14:00:00,112.38,113.02,112.37,112.95,21596.0,106.4303,107.0364,106.4208,106.9701,21596.0
2017-11-07 14:30:00,112.99,113.42,112.92,113.42,28149.0,107.008,107.4152,106.9417,107.4152,28149.0
2017-11-07 15:00:00,113.47,113.94,113.47,113.86,28973.0,107.4626,107.9077,107.4626,107.8319,28973.0
2017-11-07 15:30:00,113.86,114.07,113.48,113.59,60486.0,107.8319,108.0308,107.4721,107.5762,60486.0
2017-11-08 09:30:00,113.38,114.25,112.91,113.12,35473.0,107.3774,108.2013,106.9322,107.1311,35473.0
2017-11-08 10:00:00,113.19,113.65,112.83,113.43,46477.0,107.1974,107.6331,106.8565,107.4247,46477.0
2017-11-08 10:30:00,113.38,113.38,112.86,113.0,19566.0,107.3774,107.3774,106.8849,107.0175,19566.0
2017-11-08 11:00:00,113.01,113.03,112.42,112.93,27354.0,107.0269,107.0459,106.4682,106.9512,27354.0
2017-11-08 11:30:00,112.92,112.98,112.66,112.93,16795.0,106.9417,106.9985,106.6955,106.9512,16795.0
2017-11-08 12:00:00,112.99,113.07,112.64,112.92,38339.0,107.008,107.0838,106.6765,106.9417,38339.0
2017-11-08 12:30:00,112.96,113.08,112.8,112.81,17270.0,106.9796,107.0932,106.8281,106.8375,17270.0
2017-11-08 13:00:00,112.89,113.28,112.86,113.06,34730.0,106.9133,107.2827,106.8849,107.0743,34730.0
2017-11-08 13:30:00,113.0,113.34,112.98,113.29,21656.0,107.0175,107.3395,106.9985,107.2921,21656.0
2017-11-08 14:00:00,113.35,114.17,113.34,114.02,28398.0,107.3489,108.1255,107.3395,107.9835,28398.0
2017-11-08 14:30:00,113.97,114.77,113.97,114.55,22857.0,107.9361,108.6938,107.9361,108.4854,22857.0
2017-11-08 15:00:00,114.55,114.65,114.12,114.27,19218.0,108.4854,108.5801,108.0782,108.2202,19218.0
2017-11-08 15:30:00,114.3,114.3,113.81,113.91,52245.0,108.2486,108.2486,107.7846,107.8793,52245.0
2017-11-09 09:30:00,114.13,114.65,113.71,113.82,9467.0,108.0876,108.5801,107.6899,107.7941,9467.0
2017-11-09 10:00:00,113.86,114.01,113.46,113.46,9498.0,107.8319,107.974,107.4531,107.4531,9498.0
2017-11-09 10:30:00,113.45,113.7,113.39,113.55,9319.0,107.4437,107.6804,107.3868,107.5384,9319.0
2017-11-09 11:00:00,113.62,113.72,113.6,113.6,7380.0,107.6047,107.6994,107.5857,107.5857,7380.0
2017-11-09 11:30:00,113.6,113.72,113.41,113.54,19865.0,107.5857,107.6994,107.4058,107.5289,19865.0
2017-11-09 12:00:00,113.53,113.68,113.46,113.64,9939.0,107.5194,107.6615,107.4531,107.6236,9939.0
2017-11-09 12:30:00,113.65,113.82,113.46,113.76,6900.0,107.6331,107.7941,107.4531,107.7372,6900.0
2017-11-09 13:00:00,113.76,114.03,113.71,114.03,10596.0,107.7372,107.9929,107.6899,107.9929,10596.0
2017-11-09 13:30:00,113.97,114.03,113.67,113.7,10771.0,107.9361,107.9929,107.652,107.6804,10771.0
2017-11-09 14:00:00,113.8,113.8,113.47,113.53,17206.0,107.7751,107.7751,107.4626,107.5194,17206.0
2017-11-09 14:30:00,113.57,113.62,113.43,113.53,19094.0,107.5573,107.6047,107.4247,107.5194,19094.0
2017-11-09 15:00:00,113.55,113.65,113.47,113.6,50331.0,107.5384,107.6331,107.4626,107.5857,50331.0
2017-11-09 15:30:00,113.62,113.99,113.53,113.81,83605.0,107.6047,107.9551,107.5194,107.7846,83605.0
2017-11-10 09:30:00,114.19,114.85,113.63,114.31,38302.0,108.1445,108.7695,107.6141,108.2581,38302.0
2017-11-10 10:00:00,114.42,115.78,114.42,114.73,18853.0,108.3623,109.6503,108.3623,108.6559,18853.0
2017-11-10 10:30:00,114.81,115.1,114.4,115.0,39049.0,108.7316,109.0063,108.3434,108.9116,39049.0
2017-11-10 11:00:00,115.03,115.15,114.57,115.09,14128.0,108.94,109.0536,108.5044,108.9968,14128.0
2017-11-10 11:30:00,115.06,115.1,114.94,114.99,20237.0,108.9684,109.0063,108.8548,108.9021,20237.0
2017-11-10 12:00:00,115.06,115.21,114.96,115.17,29804.0,108.9684,109.1105,108.8737,109.0726,29804.0
2017-11-10 12:30:00,115.19,115.21,114.97,114.97,11143.0,109.0915,109.1105,108.8832,108.8832,11143.0
2017-11-10 13:00:00,114.96,115.0,114.71,114.93,15076.0,108.8737,108.9116,108.6369,108.8453,15076.0
2017-11-10 13:30:00,114.98,115.12,114.97,115.05,9618.0,108.8926,109.0252,108.8832,108.9589,9618.0
2017-11-10 14:00:00,115.07,115.15,114.93,115.02,23500.0,108.9779,109.0536,108.8453,108.9305,23500.0
2017-11-10 14:30:00,115.08,115.18,115.0,115.18,14280.0,108.9874,109.0821,108.9116,109.0821,14280.0
2017-11-10 15:00:00,115.18,115.2,114.97,115.19,27131.0,109.0821,109.101,108.8832,109.0915,27131.0
2017-11-10 15:30:00,115.21,115.73,115.14,115.43,49585.0,109.1105,109.6029,109.0442,109.3188,49585.0
2017-11-13 09:30:00,115.2,115.95,115.06,115.95,22692.0,109.101,109.8113,108.9684,109.8113,22692.0
2017-11-13 10:00:00,116.14,116.14,115.45,115.78,17618.0,109.9912,109.9912,109.3378,109.6503,17618.0
2017-11-13 10:30:00,115.82,115.96,115.58,115.86,10571.0,109.6882,109.8208,109.4609,109.7261,10571.0
2017-11-13 11:00:00,115.92,116.16,115.91,116.05,8858.0,109.7829,110.0102,109.7734,109.906,8858.0
2017-11-13 11:30:00,116.03,116.13,116.0,116.1,4800.0,109.8871,109.9818,109.8586,109.9534,4800.0
2017-11-13 12:00:00,116.13,116.29,116.06,116.14,8100.0,109.9818,110.1333,109.9155,109.9912,8100.0
2017-11-13 12:30:00,116.11,116.3,115.87,115.97,9557.0,109.9628,110.1428,109.7355,109.8302,9557.0
2017-11-13 13:00:00,115.96,116.06,115.94,116.01,4300.0,109.8208,109.9155,109.8018,109.8681,4300.0
2017-11-13 13:30:00,116.08,116.32,115.87,115.98,10915.0,109.9344,110.1617,109.7355,109.8397,10915.0
2017-11-13 14:00:00,115.96,115.96,115.74,115.82,13058.0,109.8208,109.8208,109.6124,109.6882,13058.0
2017-11-13 14:30:00,115.84,116.01,115.84,115.9,9245.0,109.7071,109.8681,109.7071,109.7639,9245.0
2017-11-13 15:00:00,115.94,116.1,115.81,115.91,30231.0,109.8018,109.9534,109.6787,109.7734,30231.0
2017-11-13 15:30:00,115.96,116.05,115.44,115.58,90254.0,109.8208,109.906,109.3283,109.4609,90254.0
2017-11-14 09:30:00,115.0,116.02,115.0,115.54,8874.0,108.9116,109.8776,108.9116,109.423,8874.0
2017-11-14 10:00:00,115.41,115.72,115.28,115.62,26600.0,109.2999,109.5935,109.1768,109.4988,26600.0
2017-11-14 10:30:00,115.63,115.89,115.52,115.87,10040.0,109.5082,109.7545,109.4041,109.7355,10040.0
2017-11-14 11:00:00,115.87,115.9,115.56,115.75,9055.0,109.7355,109.7639,109.4419,109.6219,9055.0
2017-11-14 11:30:00,115.75,115.92,115.65,115.72,17829.0,109.6219,109.7829,109.5272,109.5935,17829.0
2017-11-14 12:00:00,115.73,115.75,115.48,115.62,5020.0,109.6029,109.6219,109.3662,109.4988,5020.0
2017-11-14 12:30:00,115.58,115.75,115.52,115.67,6839.0,109.4609,109.6219,109.4041,109.5461,6839.0
2017-11-14 13:00:00,115.61,115.7,115.55,115.66,6808.0,109.4893,109.5745,109.4325,109.5366,6808.0
2017-11-14 13:30:00,115.68,115.8,115.62,115.75,6010.0,109.5556,109.6692,109.4988,109.6219,6010.0
2017-11-14 14:00:00,115.72,115.75,115.35,115.64,6379.0,109.5935,109.6219,109.2431,109.5177,6379.0
2017-11-14 14:30:00,115.6,115.8,115.6,115.71,6327.0,109.4798,109.6692,109.4798,109.584,6327.0
2017-11-14 15:00:00,115.75,115.79,115.69,115.77,10921.0,109.6219,109.6598,109.5651,109.6408,10921.0
2017-11-14 15:30:00,115.76,116.06,115.7,115.97,27654.0,109.6314,109.9155,109.5745,109.8302,27654.0
2017-11-15 09:30:00,115.25,115.66,114.37,115.12,11004.0,109.1484,109.5366,108.3149,109.0252,11004.0
2017-11-15 10:00:00,115.2,115.68,115.12,115.37,5800.0,109.101,109.5556,109.0252,109.262,5800.0
2017-11-15 10:30:00,115.41,115.53,115.13,115.19,7995.0,109.2999,109.4135,109.0347,109.0915,7995.0
2017-11-15 11:00:00,115.23,115.53,115.19,115.3,7159.0,109.1294,109.4135,109.0915,109.1957,7159.0
2017-11-15 11:30:00,115.27,115.32,114.95,115.11,8134.0,109.1673,109.2146,108.8642,109.0158,8134.0
2017-11-15 12:00:00,115.11,115.24,115.08,115.2,9491.0,109.0158,109.1389,108.9874,109.101,9491.0
2017-11-15 12:30:00,115.26,115.57,115.23,115.53,6446.0,109.1578,109.4514,109.1294,109.4135,6446.0
2017-11-15 13:00:00,115.56,115.56,115.2,115.43,9880.0,109.4419,109.4419,109.101,109.3188,9880.0
2017-11-15 13:30:00,115.29,115.41,115.01,115.13,8360.0,109.1862,109.2999,108.9211,109.0347,8360.0
2017-11-15 14:00:00,115.07,115.14,114.88,114.94,9410.0,108.9779,109.0442,108.7979,108.8548,9410.0
2017-11-15 14:30:00,114.98,115.04,114.82,114.99,25589.0,108.8926,108.9495,108.7411,108.9021,25589.0
2017-11-15 15:00:00,115.0,115.04,114.85,114.85,21196.0,108.9116,108.9495,108.7695,108.7695,21196.0
2017-11-15 15:30:00,114.86,114.94,114.47,114.82,40554.0,108.779,108.8548,108.4096,108.7411,40554.0
2017-11-16 09:30:00,114.95,116.22,114.95,115.48,14819.0,108.8642,110.067,108.8642,109.3662,14819.0
2017-11-16 10:00:00,115.24,116.12,115.18,115.57,10847.0,109.1389,109.9723,109.0821,109.4514,10847.0
2017-11-16 10:30:00,115.73,116.2,115.67,116.2,6775.0,109.6029,110.0481,109.5461,110.0481,6775.0
2017-11-16 11:00:00,116.13,116.13,115.71,115.82,13159.0,109.9818,109.9818,109.584,109.6882,13159.0
2017-11-16 11:30:00,115.8,116.21,115.71,116.15,13412.0,109.6692,110.0575,109.584,110.0007,13412.0
2017-11-16 12:00:00,116.19,116.33,116.09,116.15,8486.0,110.0386,110.1712,109.9439,110.0007,8486.0
2017-11-16 12:30:00,116.12,116.58,116.12,116.53,3919.0,109.9723,110.4079,109.9723,110.3606,3919.0
2017-11-16 13:00:00,116.63,116.67,116.4,116.62,7841.0,110.4553,110.4932,110.2375,110.4458,7841.0
2017-11-16 13:30:00,116.55,116.66,116.48,116.57,5237.0,110.3795,110.4837,110.3132,110.3985,5237.0
2017-11-16 14:00:00,116.59,116.75,116.59,116.64,5916.0,110.4174,110.5689,110.4174,110.4648,5916.0
2017-11-16 14:30:00,116.67,116.97,116.67,116.97,12335.0,110.4932,110.7773,110.4932,110.7773,12335.0
2017-11-16 15:00:00,116.96,117.02,116.57,116.92,15986.0,110.7678,110.8246,110.3985,110.7299,15986.0
2017-11-16 15:30:00,116.95,117.02,116.75,116.88,29062.0,110.7584,110.8246,110.5689,110.6921,29062.0
2017-11-17 09:30:00,117.03,118.31,117.03,118.03,10395.0,110.8341,112.0463,110.8341,111.7812,10395.0
2017-11-17 10:00:00,118.17,118.5,117.92,118.11,27035.0,111.9138,112.2263,111.677,111.8569,27035.0
2017-11-17 10:30:00,118.17,118.18,117.69,117.94,12022.0,111.9138,111.9232,111.4592,111.6959,12022.0
2017-11-17 11:00:00,117.96,117.96,117.4,117.48,16568.0,111.7149,111.7149,111.1845,111.2603,16568.0
2017-11-17 11:30:00,117.55,118.15,117.42,118.11,14885.0,111.3266,111.8948,111.2035,111.8569,14885.0
2017-11-17 12:00:00,118.11,118.4,118.0,118.36,13600.0,111.8569,112.1316,111.7528,112.0937,13600.0
2017-11-17 12:30:00,118.3,118.42,118.15,118.31,15518.0,112.0369,112.1505,111.8948,112.0463,15518.0
2017-11-17 13:00:00,118.4,118.58,118.24,118.48,23197.0,112.1316,112.3021,111.9801,112.2073,23197.0
2017-11-17 13:30:00,118.53,118.53,118.07,118.26,12428.0,112.2547,112.2547,111.8191,111.999,12428.0
2017-11-17 14:00:00,118.25,118.39,118.16,118.31,12652.0,111.9895,112.1221,111.9043,112.0463,12652.0
2017-11-17 14:30:00,118.39,118.42,118.24,118.42,10082.0,112.1221,112.1505,111.9801,112.1505,10082.0
2017-11-17 15:00:00,118.36,118.36,118.04,118.08,12612.0,112.0937,112.0937,111.7906,111.8285,12612.0
2017-11-17 15:30:00,118.14,118.28,117.95,117.99,76643.0,111.8853,112.0179,111.7054,111.7433,76643.0
2017-11-20 09:30:00,117.84,118.0,117.05,117.9,19239.0,111.6012,111.7528,110.8531,111.6581,19239.0
2017-11-20 10:00:00,117.91,118.17,117.68,118.0,10469.0,111.6675,111.9138,111.4497,111.7528,10469.0
2017-11-20 10:30:00,117.89,118.29,117.75,118.12,16229.0,111.6486,112.0274,111.516,111.8664,16229.0
2017-11-20 11:00:00,118.05,118.29,117.74,117.99,13191.0,111.8001,112.0274,111.5065,111.7433,13191.0
2017-11-20 11:30:00,118.01,118.13,117.85,118.1,11339.0,111.7622,111.8759,111.6107,111.8475,11339.0
2017-11-20 12:00:00,118.12,118.36,118.02,118.24,10720.0,111.8664,112.0937,111.7717,111.9801,10720.0
2017-11-20 12:30:00,118.19,118.71,118.18,118.71,10000.0,111.9327,112.4252,111.9232,112.4252,10000.0
2017-11-20 13:00:00,118.71,118.87,118.54,118.87,7585.0,112.4252,112.5767,112.2642,112.5767,7585.0
2017-11-20 13:30:00,118.83,118.88,118.66,118.8,6981.0,112.5388,112.5862,112.3778,112.5104,6981.0
2017-11-20 14:00:00,118.76,119.24,118.75,119.21,12823.0,112.4725,112.9271,112.4631,112.8987,12823.0
2017-11-20 14:30:00,119.13,119.24,118.74,118.86,18841.0,112.8229,112.9271,112.4536,112.5672,18841.0
2017-11-20 15:00:00,118.89,119.04,118.79,118.98,17149.0,112.5956,112.7377,112.5009,112.6809,17149.0
2017-11-20 15:30:00,118.98,119.38,118.95,119.24,53709.0,112.6809,113.0597,112.6525,112.9271,53709.0
2017-11-21 09:30:00,119.26,119.26,118.14,118.52,13839.0,112.9461,112.9461,111.8853,112.2452,13839.0
2017-11-21 10:00:00,118.48,119.08,118.44,119.08,7347.0,112.2073,112.7756,112.1695,112.7756,7347.0
2017-11-21 10:30:00,119.11,119.25,118.58,118.68,13106.0,112.804,112.9366,112.3021,112.3968,13106.0
2017-11-21 11:00:00,118.64,118.86,118.59,118.74,16839.0,112.3589,112.5672,112.3115,112.4536,16839.0
2017-11-21 11:30:00,118.76,118.81,118.53,118.54,11092.0,112.4725,112.5199,112.2547,112.2642,11092.0
2017-11-21 12:00:00,118.64,118.8,118.61,118.7,10168.0,112.3589,112.5104,112.3305,112.4157,10168.0
2017-11-21 12:30:00,118.65,118.78,118.65,118.74,5138.0,112.3683,112.4915,112.3683,112.4536,5138.0
2017-11-21 13:00:00,118.79,118.8,118.63,118.71,9774.0,112.5009,112.5104,112.3494,112.4252,9774.0
2017-11-21 13:30:00,118.65,118.86,118.58,118.86,10989.0,112.3683,112.5672,112.3021,112.5672,10989.0
2017-11-21 14:00:00,118.84,118.92,118.61,118.85,7207.0,112.5483,112.6241,112.3305,112.5578,7207.0
2017-11-21 14:30:00,118.82,118.91,118.38,118.59,10995.0,112.5293,112.6146,112.1126,112.3115,10995.0
2017-11-21 15:00:00,118.53,118.67,118.53,118.6,10450.0,112.2547,112.3873,112.2547,112.321,10450.0
2017-11-21 15:30:00,118.62,118.71,118.38,118.71,34554.0,112.3399,112.4252,112.1126,112.4252,34554.0
2017-11-22 09:30:00,118.61,119.41,118.61,118.76,21137.0,112.3305,113.0881,112.3305,112.4725,21137.0
2017-11-22 10:00:00,118.79,119.56,118.68,119.5,16505.0,112.5009,113.2302,112.3968,113.1733,16505.0
2017-11-22 10:30:00,119.5,119.56,119.11,119.2,6835.0,113.1733,113.2302,112.804,112.8892,6835.0
2017-11-22 11:00:00,119.23,119.41,119.02,119.05,5115.0,112.9176,113.0881,112.7188,112.7472,5115.0
2017-11-22 11:30:00,119.11,119.18,118.83,119.18,5863.0,112.804,112.8703,112.5388,112.8703,5863.0
2017-11-22 12:00:00,119.19,119.23,119.07,119.15,6900.0,112.8798,112.9176,112.7661,112.8419,6900.0
2017-11-22 12:30:00,119.13,119.17,118.97,119.06,11114.0,112.8229,112.8608,112.6714,112.7566,11114.0
2017-11-22 13:00:00,119.09,119.45,119.05,119.37,9700.0,112.7851,113.126,112.7472,113.0502,9700.0
2017-11-22 13:30:00,119.35,119.5,119.28,119.41,10702.0,113.0313,113.1733,112.965,113.0881,10702.0
2017-11-22 14:00:00,119.43,119.43,119.22,119.37,6881.0,113.1071,113.1071,112.9082,113.0502,6881.0
2017-11-22 14:30:00,119.34,119.44,119.3,119.43,6015.0,113.0218,113.1165,112.9839,113.1071,6015.0
2017-11-22 15:00:00,119.36,119.42,119.25,119.38,8658.0,113.0408,113.0976,112.9366,113.0597,8658.0
2017-11-22 15:30:00,119.41,119.46,119.26,119.32,26876.0,113.0881,113.1355,112.9461,113.0029,26876.0
2017-11-24 09:30:00,119.55,119.96,118.48,119.8,5833.0,113.2207,113.609,112.2073,113.4575,5833.0
2017-11-24 10:00:00,119.6,120.63,119.55,120.51,13869.0,113.2681,114.2435,113.2207,114.1299,13869.0
2017-11-24 10:30:00,120.49,120.49,120.08,120.21,8114.0,114.1109,114.1109,113.7226,113.8458,8114.0
2017-11-24 11:00:00,120.21,120.28,119.64,119.65,6175.0,113.8458,113.9121,113.3059,113.3154,6175.0
2017-11-24 11:30:00,119.7,120.0,119.69,120.0,6871.0,113.3628,113.6469,113.3533,113.6469,6871.0
2017-11-24 12:00:00,119.97,120.03,119.35,119.39,8459.0,113.6185,113.6753,113.0313,113.0692,8459.0
2017-11-24 12:30:00,119.39,119.56,119.15,119.24,37413.0,113.0692,113.2302,112.8419,112.9271,37413.0
2017-11-27 09:30:00,119.56,121.03,119.46,119.89,19497.0,113.2302,114.6223,113.1355,113.5427,19497.0
2017-11-27 10:00:00,119.84,120.0,119.41,119.47,12159.0,113.4953,113.6469,113.0881,113.1449,12159.0
2017-11-27 10:30:00,119.46,119.6,119.3,119.3,8916.0,113.1355,113.2681,112.9839,112.9839,8916.0
2017-11-27 11:00:00,119.23,119.29,118.93,119.02,11710.0,112.9176,112.9745,112.6335,112.7188,11710.0
2017-11-27 11:30:00,119.03,119.03,118.61,118.63,4500.0,112.7282,112.7282,112.3305,112.3494,4500.0
2017-11-27 12:00:00,118.63,118.68,118.36,118.38,7815.0,112.3494,112.3968,112.0937,112.1126,7815.0
2017-11-27 12:30:00,118.42,118.58,118.39,118.55,8241.0,112.1505,112.3021,112.1221,112.2736,8241.0
2017-11-27 13:00:00,118.56,118.73,118.35,118.43,10623.0,112.2831,112.4441,112.0842,112.16,10623.0
2017-11-27 13:30:00,118.43,118.48,118.29,118.4,8877.0,112.16,112.2073,112.0274,112.1316,8877.0
2017-11-27 14:00:00,118.35,118.44,118.25,118.38,11522.0,112.0842,112.1695,111.9895,112.1126,11522.0
2017-11-27 14:30:00,118.36,118.42,118.14,118.22,15661.0,112.0937,112.1505,111.8853,111.9611,15661.0
2017-11-27 15:00:00,118.21,118.42,118.16,118.38,14559.0,111.9516,112.1505,111.9043,112.1126,14559.0
2017-11-27 15:30:00,118.38,118.38,117.86,117.89,82162.0,112.1126,112.1126,111.6202,111.6486,82162.0
2017-11-28 09:30:00,118.1,118.44,117.59,118.2,14184.0,111.8475,112.1695,111.3645,111.9422,14184.0
2017-11-28 10:00:00,118.23,118.4,117.85,118.03,20058.0,111.9706,112.1316,111.6107,111.7812,20058.0
2017-11-28 10:30:00,118.0,118.08,117.87,118.08,7388.0,111.7528,111.8285,111.6296,111.8285,7388.0
2017-11-28 11:00:00,118.11,118.12,117.71,118.04,19521.0,111.8569,111.8664,111.4781,111.7906,19521.0
2017-11-28 11:30:00,118.07,118.16,118.0,118.1,20757.0,111.8191,111.9043,111.7528,111.8475,20757.0
2017-11-28 12:00:00,118.07,118.67,117.97,118.31,66644.0,111.8191,112.3873,111.7243,112.0463,66644.0
2017-11-28 12:30:00,118.43,118.5,118.26,118.38,26071.0,112.16,112.2263,111.999,112.1126,26071.0
2017-11-28 13:00:00,118.39,118.39,118.13,118.2,19107.0,112.1221,112.1221,111.8759,111.9422,19107.0
2017-11-28 13:30:00,118.18,118.36,118.04,118.29,20715.0,111.9232,112.0937,111.7906,112.0274,20715.0
2017-11-28 14:00:00,118.29,118.32,118.15,118.31,22878.0,112.0274,112.0558,111.8948,112.0463,22878.0
2017-11-28 14:30:00,118.31,118.32,118.13,118.2,34375.0,112.0463,112.0558,111.8759,111.9422,34375.0
2017-11-28 15:00:00,118.16,119.15,118.14,119.1,82340.0,111.9043,112.8419,111.8853,112.7945,82340.0
2017-11-28 15:30:00,119.1,119.36,118.75,119.13,116346.0,112.7945,113.0408,112.4631,112.8229,116346.0
2017-11-29 09:30:00,119.34,122.17,119.34,122.01,22307.0,113.0218,115.702,113.0218,115.5505,22307.0
2017-11-29 10:00:00,122.11,122.42,121.7,121.7,22755.0,115.6452,115.9388,115.2569,115.2569,22755.0
2017-11-29 10:30:00,121.47,122.36,121.47,122.35,15455.0,115.0391,115.8819,115.0391,115.8725,15455.0
2017-11-29 11:00:00,122.26,122.3,121.62,121.9,21084.0,115.7872,115.8251,115.1811,115.4463,21084.0
2017-11-29 11:30:00,121.94,122.75,121.93,122.65,12115.0,115.4842,116.2513,115.4747,116.1566,12115.0
2017-11-29 12:00:00,122.56,122.86,122.55,122.59,6861.0,116.0713,116.3555,116.0619,116.0998,6861.0
2017-11-29 12:30:00,122.57,123.39,122.56,123.14,15917.0,116.0808,116.8574,116.0713,116.6206,15917.0
2017-11-29 13:00:00,123.09,123.29,123.08,123.2,4808.0,116.5733,116.7627,116.5638,116.6775,4808.0
2017-11-29 13:30:00,123.2,123.2,122.89,122.97,8940.0,116.6775,116.6775,116.3839,116.4596,8940.0
2017-11-29 14:00:00,123.02,123.02,122.71,122.8,16830.0,116.507,116.507,116.2134,116.2986,16830.0
2017-11-29 14:30:00,122.78,122.85,122.43,122.5,20016.0,116.2797,116.346,115.9482,116.0145,20016.0
2017-11-29 15:00:00,122.44,122.58,122.42,122.51,14793.0,115.9577,116.0903,115.9388,116.024,14793.0
2017-11-29 15:30:00,122.51,122.7,122.28,122.3,51357.0,116.024,116.2039,115.8062,115.8251,51357.0
2017-11-30 09:30:00,122.56,124.55,121.84,123.19,28945.0,116.0713,117.956,115.3895,116.668,28945.0
2017-11-30 10:00:00,123.34,123.38,122.53,122.54,13781.0,116.81,116.8479,116.0429,116.0524,13781.0
2017-11-30 10:30:00,122.27,122.32,121.24,122.16,24323.0,115.7967,115.844,114.8212,115.6925,24323.0
2017-11-30 11:00:00,122.11,122.25,121.64,121.8,17435.0,115.6452,115.7778,115.2001,115.3516,17435.0
2017-11-30 11:30:00,121.79,121.8,121.43,121.5,12450.0,115.3421,115.3516,115.0012,115.0675,12450.0
2017-11-30 12:00:00,121.44,121.73,121.16,121.57,11068.0,115.0106,115.2853,114.7455,115.1338,11068.0
2017-11-30 12:30:00,121.62,121.82,121.4,121.4,20253.0,115.1811,115.3705,114.9728,114.9728,20253.0
2017-11-30 13:00:00,121.47,121.64,121.16,121.63,11085.0,115.0391,115.2001,114.7455,115.1906,11085.0
2017-11-30 13:30:00,121.59,121.61,121.21,121.21,10637.0,115.1527,115.1716,114.7928,114.7928,10637.0
2017-11-30 14:00:00,121.17,121.39,120.87,121.1,17027.0,114.7549,114.9633,114.4708,114.6886,17027.0
2017-11-30 14:30:00,121.08,121.11,120.37,120.5,24648.0,114.6697,114.6981,113.9973,114.1204,24648.0
2017-11-30 15:00:00,120.54,120.58,119.93,120.15,33138.0,114.1583,114.1962,113.5806,113.7889,33138.0
2017-11-30 15:30:00,120.09,121.11,120.09,120.74,67735.0,113.7321,114.6981,113.7321,114.3477,67735.0
2017-12-01 09:30:00,120.74,121.57,120.13,121.56,11398.0,114.3477,115.1338,113.77,115.1243,11398.0
2017-12-01 10:00:00,121.53,122.04,121.13,121.55,22371.0,115.0959,115.5789,114.7171,115.1148,22371.0
2017-12-01 10:30:00,121.57,121.7,120.7,120.7,17845.0,115.1338,115.2569,114.3098,114.3098,17845.0
2017-12-01 11:00:00,120.72,120.72,119.4,119.4,17121.0,114.3288,114.3288,113.0786,113.0786,17121.0
2017-12-01 11:30:00,119.16,119.97,118.62,119.8,24007.0,112.8513,113.6185,112.3399,113.4575,24007.0
2017-12-01 12:00:00,119.94,120.37,119.43,119.9,11327.0,113.5901,113.9973,113.1071,113.5522,11327.0
2017-12-01 12:30:00,119.95,120.18,119.71,120.15,11936.0,113.5995,113.8173,113.3722,113.7889,11936.0
2017-12-01 13:00:00,120.16,120.6,120.15,120.6,8108.0,113.7984,114.2151,113.7889,114.2151,8108.0
2017-12-01 13:30:00,120.62,120.62,120.4,120.6,7327.0,114.2341,114.2341,114.0257,114.2151,7327.0
2017-12-01 14:00:00,120.56,121.04,120.53,120.6,13233.0,114.1772,114.6318,114.1488,114.2151,13233.0
2017-12-01 14:30:00,120.49,120.75,119.81,120.09,19615.0,114.1109,114.3572,113.4669,113.7321,19615.0
2017-12-01 15:00:00,120.06,120.58,119.98,120.47,16331.0,113.7037,114.1962,113.6279,114.092,16331.0
2017-12-01 15:30:00,120.52,120.8,120.16,120.65,55835.0,114.1393,114.4045,113.7984,114.2625,55835.0
2017-12-04 09:30:00,121.59,122.84,121.55,122.36,30092.0,115.1527,116.3365,115.1148,115.8819,30092.0
2017-12-04 10:00:00,122.36,122.76,121.93,122.32,30666.0,115.8819,116.2608,115.4747,115.844,30666.0
2017-12-04 10:30:00,122.51,122.83,121.96,121.99,28683.0,116.024,116.327,115.5031,115.5315,28683.0
2017-12-04 11:00:00,121.98,122.11,121.56,121.77,22952.0,115.522,115.6452,115.1243,115.3232,22952.0
2017-12-04 11:30:00,121.72,122.03,121.55,121.55,15311.0,115.2758,115.5694,115.1148,115.1148,15311.0
2017-12-04 12:00:00,121.67,121.67,121.13,121.2,14389.0,115.2285,115.2285,114.7171,114.7833,14389.0
2017-12-04 12:30:00,121.18,121.31,121.11,121.27,9637.0,114.7644,114.8875,114.6981,114.8496,9637.0
2017-12-04 13:00:00,121.24,121.27,120.97,121.06,13225.0,114.8212,114.8496,114.5655,114.6508,13225.0
2017-12-04 13:30:00,121.11,121.61,121.01,121.57,11718.0,114.6981,115.1716,114.6034,115.1338,11718.0
2017-12-04 14:00:00,121.58,121.71,121.42,121.71,15523.0,115.1432,115.2663,114.9917,115.2663,15523.0
2017-12-04 14:30:00,121.7,121.8,121.35,121.42,14131.0,115.2569,115.3516,114.9254,114.9917,14131.0
2017-12-04 15:00:00,121.4,121.78,121.38,121.71,13806.0,114.9728,115.3326,114.9538,115.2663,13806.0
2017-12-04 15:30:00,121.69,121.78,121.54,121.67,42134.0,115.2474,115.3326,115.1053,115.2285,42134.0
2017-12-05 09:30:00,121.68,122.55,121.35,122.38,24654.0,115.2379,116.0619,114.9254,115.9009,24654.0
2017-12-05 10:00:00,122.18,122.18,121.45,121.69,18331.0,115.7115,115.7115,115.0201,115.2474,18331.0
2017-12-05 10:30:00,121.66,121.75,121.51,121.65,11709.0,115.219,115.3042,115.0769,115.2095,11709.0
2017-12-05 11:00:00,121.71,121.98,121.51,121.98,9013.0,115.2663,115.522,115.0769,115.522,9013.0
2017-12-05 11:30:00,121.96,122.67,121.88,122.61,22492.0,115.5031,116.1755,115.4273,116.1187,22492.0
2017-12-05 12:00:00,122.66,122.76,122.42,122.69,9903.0,116.166,116.2608,115.9388,116.1945,9903.0
2017-12-05 12:30:00,122.69,123.09,122.6,123.09,11430.0,116.1945,116.5733,116.1092,116.5733,11430.0
2017-12-05 13:00:00,123.05,123.58,122.98,123.39,28801.0,116.5354,117.0373,116.4691,116.8574,28801.0
2017-12-05 13:30:00,123.35,123.37,123.06,123.28,11602.0,116.8195,116.8385,116.5449,116.7532,11602.0
2017-12-05 14:00:00,123.22,123.49,123.1,123.48,21510.0,116.6964,116.9521,116.5828,116.9426,21510.0
2017-12-05 14:30:00,123.45,123.52,122.73,123.03,26680.0,116.9142,116.9805,116.2323,116.5165,26680.0
2017-12-05 15:00:00,123.07,123.24,122.85,123.2,25781.0,116.5543,116.7153,116.346,116.6775,25781.0
2017-12-05 15:30:00,123.17,123.57,122.93,123.43,69274.0,116.649,117.0279,116.4218,116.8953,69274.0
2017-12-06 09:30:00,123.82,125.12,123.57,124.66,42418.0,117.2646,118.4958,117.0279,118.0602,42418.0
2017-12-06 10:00:00,124.58,125.1,124.41,124.53,43270.0,117.9844,118.4769,117.8234,117.937,43270.0
2017-12-06 10:30:00,124.48,124.97,124.43,124.97,32549.0,117.8897,118.3538,117.8423,118.3538,32549.0
2017-12-06 11:00:00,124.96,124.96,124.42,124.61,21454.0,118.3443,118.3443,117.8329,118.0128,21454.0
2017-12-06 11:30:00,124.54,124.78,124.29,124.69,13941.0,117.9465,118.1738,117.7098,118.0886,13941.0
2017-12-06 12:00:00,124.7,124.79,124.38,124.56,16573.0,118.098,118.1833,117.795,117.9655,16573.0
2017-12-06 12:30:00,124.54,124.77,124.38,124.52,10493.0,117.9465,118.1643,117.795,117.9276,10493.0
2017-12-06 13:00:00,124.49,124.52,124.33,124.45,9821.0,117.8992,117.9276,117.7476,117.8613,9821.0
2017-12-06 13:30:00,124.38,124.47,124.19,124.42,15530.0,117.795,117.8802,117.615,117.8329,15530.0
2017-12-06 14:00:00,124.42,124.81,124.33,124.5,12373.0,117.8329,118.2022,117.7476,117.9086,12373.0
2017-12-06 14:30:00,124.58,124.98,124.52,124.67,17656.0,117.9844,118.3632,117.9276,118.0696,17656.0
2017-12-06 15:00:00,124.64,125.03,124.55,124.97,33044.0,118.0412,118.4106,117.956,118.3538,33044.0
2017-12-06 15:30:00,124.94,124.95,124.44,124.55,52603.0,118.3253,118.3348,117.8518,117.956,52603.0
2017-12-07 09:30:00,124.38,124.97,123.65,123.81,26040.0,117.795,118.3538,117.1036,117.2552,26040.0
2017-12-07 10:00:00,123.82,123.82,123.1,123.59,26751.0,117.2646,117.2646,116.5828,117.0468,26751.0
2017-12-07 10:30:00,123.63,124.3,123.55,124.08,18197.0,117.0847,117.7192,117.0089,117.5109,18197.0
2017-12-07 11:00:00,124.02,124.46,124.02,124.31,11630.0,117.454,117.8708,117.454,117.7287,11630.0
2017-12-07 11:30:00,124.37,124.69,124.17,124.56,34656.0,117.7855,118.0886,117.5961,117.9655,34656.0
2017-12-07 12:00:00,124.69,125.35,124.66,125.06,14786.0,118.0886,118.7136,118.0602,118.439,14786.0
2017-12-07 12:30:00,125.03,125.06,124.83,124.91,22307.0,118.4106,118.439,118.2212,118.2969,22307.0
2017-12-07 13:00:00,124.91,124.98,123.96,124.02,14054.0,118.2969,118.3632,117.3972,117.454,14054.0
2017-12-07 13:30:00,124.07,124.24,123.86,124.24,11932.0,117.5014,117.6624,117.3025,117.6624,11932.0
2017-12-07 14:00:00,124.24,124.4,123.86,123.93,11261.0,117.6624,117.8139,117.3025,117.3688,11261.0
2017-12-07 14:30:00,123.91,124.04,123.84,124.02,24003.0,117.3499,117.473,117.2836,117.454,24003.0
2017-12-07 15:00:00,124.03,124.18,123.9,124.11,19332.0,117.4635,117.6056,117.3404,117.5393,19332.0
2017-12-07 15:30:00,124.12,124.19,123.49,123.67,67080.0,117.5488,117.615,116.9521,117.1226,67080.0
2017-12-08 09:30:00,124.05,124.35,123.52,123.99,26283.0,117.4825,117.7666,116.9805,117.4256,26283.0
2017-12-08 10:00:00,124.14,124.7,123.82,124.63,20263.0,117.5677,118.098,117.2646,118.0318,20263.0
2017-12-08 10:30:00,124.68,124.68,124.19,124.52,18582.0,118.0791,118.0791,117.615,117.9276,18582.0
2017-12-08 11:00:00,124.52,124.61,124.33,124.52,15208.0,117.9276,118.0128,117.7476,117.9276,15208.0
2017-12-08 11:30:00,124.52,124.95,124.48,124.88,6760.0,117.9276,118.3348,117.8897,118.2685,6760.0
2017-12-08 12:00:00,124.84,124.84,124.54,124.66,19789.0,118.2306,118.2306,117.9465,118.0602,19789.0
2017-12-08 12:30:00,124.73,124.94,124.64,124.64,18232.0,118.1265,118.3253,118.0412,118.0412,18232.0
2017-12-08 13:00:00,124.64,124.94,124.52,124.8,15116.0,118.0412,118.3253,117.9276,118.1928,15116.0
2017-12-08 13:30:00,124.78,124.96,124.78,124.89,11162.0,118.1738,118.3443,118.1738,118.278,11162.0
2017-12-08 14:00:00,124.99,125.06,124.84,124.97,25801.0,118.3727,118.439,118.2306,118.3538,25801.0
2017-12-08 14:30:00,124.97,124.98,124.76,124.86,14560.0,118.3538,118.3632,118.1549,118.2496,14560.0
2017-12-08 15:00:00,124.85,124.93,124.52,124.86,24858.0,118.2401,118.3159,117.9276,118.2496,24858.0
2017-12-08 15:30:00,124.9,125.01,124.75,124.79,51873.0,118.2875,118.3916,118.1454,118.1833,51873.0
2017-12-11 09:30:00,125.06,125.17,123.07,123.91,29754.0,118.439,118.5432,116.5543,117.3499,29754.0
2017-12-11 10:00:00,123.96,124.19,123.36,123.36,13530.0,117.3972,117.615,116.829,116.829,13530.0
2017-12-11 10:30:00,123.35,123.55,122.38,122.38,23600.0,116.8195,117.0089,115.9009,115.9009,23600.0
2017-12-11 11:00:00,122.42,123.12,122.42,123.07,14137.0,115.9388,116.6017,115.9388,116.5543,14137.0
2017-12-11 11:30:00,123.02,123.02,122.84,122.91,11406.0,116.507,116.507,116.3365,116.4028,11406.0
2017-12-11 12:00:00,122.88,122.88,122.6,122.62,7333.0,116.3744,116.3744,116.1092,116.1282,7333.0
2017-12-11 12:30:00,122.63,122.82,122.4,122.42,14387.0,116.1376,116.3176,115.9198,115.9388,14387.0
2017-12-11 13:00:00,122.48,122.71,122.04,122.51,28617.0,115.9956,116.2134,115.5789,116.024,28617.0
2017-12-11 13:30:00,122.48,122.57,122.31,122.39,23242.0,115.9956,116.0808,115.8346,115.9103,23242.0
2017-12-11 14:00:00,122.39,122.46,122.02,122.17,30121.0,115.9103,115.9766,115.5599,115.702,30121.0
2017-12-11 14:30:00,122.15,122.19,121.96,122.0,56405.0,115.683,115.7209,115.5031,115.541,56405.0
2017-12-11 15:00:00,121.99,122.07,121.59,121.81,49377.0,115.5315,115.6073,115.1527,115.361,49377.0
2017-12-11 15:30:00,121.8,121.86,120.73,121.18,177128.0,115.3516,115.4084,114.3382,114.7644,177128.0
2017-12-12 09:30:00,114.5,114.5,108.0,111.3,779677.0,108.4381,108.4381,102.2822,105.4075,779677.0
2017-12-12 10:00:00,111.24,111.49,109.54,110.99,442955.0,105.3507,105.5874,103.7407,105.1139,442955.0
2017-12-12 10:30:00,110.93,111.19,110.14,110.57,222370.0,105.0571,105.3033,104.3089,104.7161,222370.0
2017-12-12 11:00:00,110.56,110.84,109.78,110.37,178574.0,104.7067,104.9718,103.968,104.5267,178574.0
2017-12-12 11:30:00,110.35,111.44,110.02,111.08,155862.0,104.5078,105.5401,104.1952,105.1991,155862.0
2017-12-12 12:00:00,111.18,112.42,110.84,111.32,161692.0,105.2938,106.4682,104.9718,105.4264,161692.0
2017-12-12 12:30:00,111.2,111.97,110.8,111.51,135785.0,105.3128,106.042,104.9339,105.6064,135785.0
2017-12-12 13:00:00,111.49,112.75,111.45,111.7,115674.0,105.5874,106.7807,105.5495,105.7863,115674.0
2017-12-12 13:30:00,111.67,111.89,111.1,111.36,131646.0,105.7579,105.9662,105.2181,105.4643,131646.0
2017-12-12 14:00:00,111.32,111.39,110.68,111.25,206671.0,105.4264,105.4927,104.8203,105.3601,206671.0
2017-12-12 14:30:00,111.21,111.5,110.85,111.22,331418.0,105.3222,105.5969,104.9813,105.3317,331418.0
2017-12-12 15:00:00,111.22,111.31,108.53,108.81,227907.0,105.3317,105.4169,102.7841,103.0493,227907.0
2017-12-12 15:30:00,108.82,108.89,106.86,106.88,442367.0,103.0588,103.1251,101.2025,101.2215,442367.0
2017-12-13 09:30:00,107.02,107.85,106.19,106.31,119460.0,101.3541,102.1401,100.568,100.6817,119460.0
2017-12-13 10:00:00,106.45,107.4,105.82,107.03,105100.0,100.8142,101.714,100.2176,101.3635,105100.0
2017-12-13 10:30:00,107.04,108.39,106.74,108.09,93051.0,101.373,102.6515,101.0889,102.3674,93051.0
2017-12-13 11:00:00,108.06,108.09,107.19,107.46,72641.0,102.339,102.3674,101.5151,101.7708,72641.0
2017-12-13 11:30:00,107.46,107.92,106.92,107.27,41685.0,101.7708,102.2064,101.2594,101.5908,41685.0
2017-12-13 12:00:00,107.34,108.45,107.27,108.44,54835.0,101.6571,102.7084,101.5908,102.6989,54835.0
2017-12-13 12:30:00,108.39,108.44,107.82,108.06,26092.0,102.6515,102.6989,102.1117,102.339,26092.0
2017-12-13 13:00:00,108.03,108.03,107.58,107.64,14096.0,102.3106,102.3106,101.8844,101.9412,14096.0
2017-12-13 13:30:00,107.63,108.28,107.55,108.28,27972.0,101.9318,102.5474,101.856,102.5474,27972.0
2017-12-13 14:00:00,108.26,108.56,108.25,108.31,46265.0,102.5284,102.8125,102.519,102.5758,46265.0
2017-12-13 14:30:00,108.3,108.39,107.54,107.67,33910.0,102.5663,102.6515,101.8465,101.9697,33910.0
2017-12-13 15:00:00,107.68,107.88,107.52,107.66,43558.0,101.9791,102.1685,101.8276,101.9602,43558.0
2017-12-13 15:30:00,107.69,108.09,107.62,107.84,139878.0,101.9886,102.3674,101.9223,102.1307,139878.0
2017-12-14 09:30:00,107.39,107.39,106.53,107.13,30232.0,101.7045,101.7045,100.89,101.4582,30232.0
2017-12-14 10:00:00,106.99,107.09,106.01,106.31,39481.0,101.3257,101.4204,100.3975,100.6817,39481.0
2017-12-14 10:30:00,106.26,106.76,106.12,106.2,32404.0,100.6343,101.1078,100.5017,100.5775,32404.0
2017-12-14 11:00:00,106.25,106.46,105.71,105.97,29313.0,100.6248,100.8237,100.1134,100.3597,29313.0
2017-12-14 11:30:00,105.96,106.35,105.68,106.1,35564.0,100.3502,100.7195,100.085,100.4828,35564.0
2017-12-14 12:00:00,106.13,106.25,105.82,105.93,19896.0,100.5112,100.6248,100.2176,100.3218,19896.0
2017-12-14 12:30:00,105.96,106.45,105.89,106.36,21065.0,100.3502,100.8142,100.2839,100.729,21065.0
2017-12-14 13:00:00,106.33,106.43,105.85,105.91,24095.0,100.7006,100.7953,100.246,100.3028,24095.0
2017-12-14 13:30:00,105.91,105.96,105.07,105.15,39830.0,100.3028,100.3502,99.5073,99.5831,39830.0
2017-12-14 14:00:00,105.15,105.59,105.06,105.28,38870.0,99.5831,99.9998,99.4978,99.7062,38870.0
2017-12-14 14:30:00,105.21,105.36,104.6,105.09,44280.0,99.6399,99.782,99.0622,99.5263,44280.0
2017-12-14 15:00:00,105.04,105.04,104.59,104.9,29747.0,99.4789,99.4789,99.0527,99.3463,29747.0
2017-12-14 15:30:00,104.87,105.19,104.77,104.85,105806.0,99.3179,99.621,99.2232,99.299,105806.0
2017-12-15 09:30:00,104.69,104.8,103.5,104.45,93116.0,99.1474,99.2516,98.0204,98.9201,93116.0
2017-12-15 10:00:00,104.45,106.13,104.35,105.36,79880.0,98.9201,100.5112,98.8254,99.782,79880.0
2017-12-15 10:30:00,105.39,105.81,105.19,105.74,24393.0,99.8104,100.2081,99.621,100.1418,24393.0
2017-12-15 11:00:00,105.67,106.05,105.49,105.87,26217.0,100.0755,100.4354,99.9051,100.265,26217.0
2017-12-15 11:30:00,105.94,106.65,105.82,106.26,46937.0,100.3313,101.0037,100.2176,100.6343,46937.0
2017-12-15 12:00:00,106.22,106.59,106.0,106.0,35172.0,100.5964,100.9468,100.3881,100.3881,35172.0
2017-12-15 12:30:00,106.0,106.13,105.45,106.01,33609.0,100.3881,100.5112,99.8672,100.3975,33609.0
2017-12-15 13:00:00,105.97,106.15,105.69,105.77,34666.0,100.3597,100.5301,100.0945,100.1703,34666.0
2017-12-15 13:30:00,105.78,105.82,105.24,105.72,25856.0,100.1797,100.2176,99.6683,100.1229,25856.0
2017-12-15 14:00:00,105.69,106.01,105.26,105.97,34606.0,100.0945,100.3975,99.6873,100.3597,34606.0
2017-12-15 14:30:00,105.93,106.19,105.8,106.05,35391.0,100.3218,100.568,100.1987,100.4354,35391.0
2017-12-15 15:00:00,106.01,106.73,105.98,106.21,61172.0,100.3975,101.0794,100.3691,100.587,61172.0
2017-12-15 15:30:00,106.19,106.43,106.17,106.23,131522.0,100.568,100.7953,100.5491,100.6059,131522.0
2017-12-18 09:30:00,106.4,107.69,106.4,107.34,31258.0,100.7669,101.9886,100.7669,101.6571,31258.0
2017-12-18 10:00:00,107.35,108.18,106.82,107.49,35734.0,101.6666,102.4527,101.1647,101.7992,35734.0
2017-12-18 10:30:00,107.37,107.92,107.18,107.7,22921.0,101.6855,102.2064,101.5056,101.9981,22921.0
2017-12-18 11:00:00,107.77,108.26,107.58,108.07,27030.0,102.0644,102.5284,101.8844,102.3485,27030.0
2017-12-18 11:30:00,107.98,108.26,107.14,107.81,23395.0,102.2632,102.5284,101.4677,102.1022,23395.0
2017-12-18 12:00:00,107.8,107.81,107.54,107.81,11264.0,102.0928,102.1022,101.8465,102.1022,11264.0
2017-12-18 12:30:00,107.81,108.16,107.62,108.03,19627.0,102.1022,102.4337,101.9223,102.3106,19627.0
2017-12-18 13:00:00,107.95,108.29,107.81,108.05,18305.0,102.2348,102.5568,102.1022,102.3295,18305.0
2017-12-18 13:30:00,108.05,108.12,107.64,107.94,16006.0,102.3295,102.3958,101.9412,102.2254,16006.0
2017-12-18 14:00:00,107.98,108.03,107.77,107.95,10261.0,102.2632,102.3106,102.0644,102.2348,10261.0
2017-12-18 14:30:00,107.95,108.18,107.88,108.18,27906.0,102.2348,102.4527,102.1685,102.4527,27906.0
2017-12-18 15:00:00,108.13,108.24,107.73,107.73,23025.0,102.4053,102.5095,102.0265,102.0265,23025.0
2017-12-18 15:30:00,107.69,108.25,107.65,107.97,69832.0,101.9886,102.519,101.9507,102.2538,69832.0
2017-12-19 09:30:00,107.58,107.89,107.15,107.59,24763.0,101.8844,102.178,101.4772,101.8939,24763.0
2017-12-19 10:00:00,107.64,107.88,107.42,107.51,25144.0,101.9412,102.1685,101.7329,101.8181,25144.0
2017-12-19 10:30:00,107.54,107.64,107.17,107.64,30200.0,101.8465,101.9412,101.4961,101.9412,30200.0
2017-12-19 11:00:00,107.49,107.53,106.61,107.24,55021.0,101.7992,101.8371,100.9658,101.5624,55021.0
2017-12-19 11:30:00,107.23,107.5,107.14,107.37,13269.0,101.553,101.8087,101.4677,101.6855,13269.0
2017-12-19 12:00:00,107.37,107.52,107.15,107.35,19298.0,101.6855,101.8276,101.4772,101.6666,19298.0
2017-12-19 12:30:00,107.3,107.79,107.3,107.75,21467.0,101.6192,102.0833,101.6192,102.0454,21467.0
2017-12-19 13:00:00,107.76,107.97,107.6,107.93,19807.0,102.0549,102.2538,101.9034,102.2159,19807.0
2017-12-19 13:30:00,107.92,108.02,107.7,107.8,12780.0,102.2064,102.3011,101.9981,102.0928,12780.0
2017-12-19 14:00:00,107.74,107.87,107.36,107.47,19001.0,102.036,102.1591,101.6761,101.7802,19001.0
2017-12-19 14:30:00,107.5,107.63,107.39,107.56,24172.0,101.8087,101.9318,101.7045,101.8655,24172.0
2017-12-19 15:00:00,107.56,107.85,107.22,107.72,23104.0,101.8655,102.1401,101.5435,102.017,23104.0
2017-12-19 15:30:00,107.78,108.12,107.71,107.94,65122.0,102.0738,102.3958,102.0075,102.2254,65122.0
2017-12-20 09:30:00,107.67,108.46,107.33,108.38,35228.0,101.9697,102.7178,101.6477,102.6421,35228.0
2017-12-20 10:00:00,108.44,108.63,107.87,108.1,20980.0,102.6989,102.8788,102.1591,102.3769,20980.0
2017-12-20 10:30:00,107.86,108.8,107.86,108.7,24382.0,102.1496,103.0398,102.1496,102.9451,24382.0
2017-12-20 11:00:00,108.75,109.02,108.48,108.9,17536.0,102.9925,103.2482,102.7368,103.1345,17536.0
2017-12-20 11:30:00,108.93,109.19,108.79,109.0,32419.0,103.163,103.4092,103.0304,103.2292,32419.0
2017-12-20 12:00:00,109.05,109.3,108.93,109.3,9066.0,103.2766,103.5134,103.163,103.5134,9066.0
2017-12-20 12:30:00,109.23,109.58,109.15,109.38,13025.0,103.4471,103.7785,103.3713,103.5891,13025.0
2017-12-20 13:00:00,109.44,109.78,109.35,109.78,26629.0,103.646,103.968,103.5607,103.968,26629.0
2017-12-20 13:30:00,109.8,109.87,109.52,109.78,16916.0,103.9869,104.0532,103.7217,103.968,16916.0
2017-12-20 14:00:00,109.81,110.03,109.7,109.89,21013.0,103.9964,104.2047,103.8922,104.0721,21013.0
2017-12-20 14:30:00,109.86,110.76,109.76,110.45,48511.0,104.0437,104.8961,103.949,104.6025,48511.0
2017-12-20 15:00:00,110.43,110.73,110.32,110.64,48954.0,104.5835,104.8677,104.4794,104.7824,48954.0
2017-12-20 15:30:00,110.63,110.67,110.2,110.25,68673.0,104.7729,104.8108,104.3657,104.4131,68673.0
2017-12-21 09:30:00,110.22,110.62,109.66,110.0,19550.0,104.3847,104.7635,103.8543,104.1763,19550.0
2017-12-21 10:00:00,110.0,110.5,109.9,110.17,12025.0,104.1763,104.6498,104.0816,104.3373,12025.0
2017-12-21 10:30:00,110.19,110.75,110.0,110.65,31488.0,104.3562,104.8866,104.1763,104.7919,31488.0
2017-12-21 11:00:00,110.68,110.68,110.09,110.22,34592.0,104.8203,104.8203,104.2615,104.3847,34592.0
2017-12-21 11:30:00,110.29,110.35,109.99,110.35,16972.0,104.4509,104.5078,104.1668,104.5078,16972.0
2017-12-21 12:00:00,110.33,110.38,109.7,109.99,21744.0,104.4888,104.5362,103.8922,104.1668,21744.0
2017-12-21 12:30:00,109.98,110.19,109.95,110.07,5450.0,104.1574,104.3562,104.129,104.2426,5450.0
2017-12-21 13:00:00,110.07,110.36,110.02,110.34,5334.0,104.2426,104.5172,104.1952,104.4983,5334.0
2017-12-21 13:30:00,110.34,110.45,110.22,110.38,17668.0,104.4983,104.6025,104.3847,104.5362,17668.0
2017-12-21 14:00:00,110.36,110.44,110.14,110.37,20317.0,104.5172,104.593,104.3089,104.5267,20317.0
2017-12-21 14:30:00,110.39,110.43,110.18,110.24,12067.0,104.5457,104.5835,104.3468,104.4036,12067.0
2017-12-21 15:00:00,110.25,110.49,110.09,110.42,26186.0,104.4131,104.6404,104.2615,104.5741,26186.0
2017-12-21 15:30:00,110.45,110.45,110.09,110.09,62834.0,104.6025,104.6025,104.2615,104.2615,62834.0
2017-12-22 09:30:00,110.49,110.66,109.86,110.4,9767.0,104.6404,104.8014,104.0437,104.5551,9767.0
2017-12-22 10:00:00,110.42,110.83,110.22,110.66,13170.0,104.5741,104.9624,104.3847,104.8014,13170.0
2017-12-22 10:30:00,110.7,111.54,110.61,110.84,35389.0,104.8392,105.6348,104.754,104.9718,35389.0
2017-12-22 11:00:00,110.92,111.45,110.91,111.36,11032.0,105.0476,105.5495,105.0381,105.4643,11032.0
2017-12-22 11:30:00,111.28,111.47,111.08,111.31,9152.0,105.3885,105.5685,105.1991,105.4169,9152.0
2017-12-22 12:00:00,111.34,111.34,111.08,111.12,4729.0,105.4454,105.4454,105.1991,105.237,4729.0
2017-12-22 12:30:00,111.08,111.15,110.71,111.1,10496.0,105.1991,105.2654,104.8487,105.2181,10496.0
2017-12-22 13:00:00,111.1,111.15,110.89,111.02,5484.0,105.2181,105.2654,105.0192,105.1423,5484.0
2017-12-22 13:30:00,111.0,111.18,110.88,111.06,11423.0,105.1234,105.2938,105.0097,105.1802,11423.0
2017-12-22 14:00:00,111.02,111.1,110.93,110.96,9507.0,105.1423,105.2181,105.0571,105.0855,9507.0
2017-12-22 14:30:00,110.96,111.16,110.93,110.99,15252.0,105.0855,105.2749,105.0571,105.1139,15252.0
2017-12-22 15:00:00,111.01,111.15,110.92,111.0,22948.0,105.1328,105.2654,105.0476,105.1234,22948.0
2017-12-22 15:30:00,111.0,111.19,110.83,111.08,47833.0,105.1234,105.3033,104.9624,105.1991,47833.0
2017-12-26 09:30:00,110.78,111.93,110.78,111.05,16935.0,104.915,106.0041,104.915,105.1707,16935.0
2017-12-26 10:00:00,111.11,111.42,111.0,111.2,14844.0,105.2275,105.5211,105.1234,105.3128,14844.0
2017-12-26 10:30:00,111.2,111.53,111.01,111.15,5389.0,105.3128,105.6253,105.1328,105.2654,5389.0
2017-12-26 11:00:00,111.31,111.31,110.94,111.09,9531.0,105.4169,105.4169,105.0665,105.2086,9531.0
2017-12-26 11:30:00,111.15,111.22,111.05,111.19,7539.0,105.2654,105.3317,105.1707,105.3033,7539.0
2017-12-26 12:00:00,111.15,111.15,109.91,109.93,48697.0,105.2654,105.2654,104.0911,104.11,48697.0
2017-12-26 12:30:00,109.92,110.36,109.67,110.34,15675.0,104.1005,104.5172,103.8638,104.4983,15675.0
2017-12-26 13:00:00,110.42,110.42,110.24,110.35,8913.0,104.5741,104.5741,104.4036,104.5078,8913.0
2017-12-26 13:30:00,110.33,110.45,110.1,110.1,9190.0,104.4888,104.6025,104.271,104.271,9190.0
2017-12-26 14:00:00,110.11,110.27,110.03,110.15,12126.0,104.2805,104.432,104.2047,104.3184,12126.0
2017-12-26 14:30:00,110.13,110.27,110.11,110.23,15658.0,104.2994,104.432,104.2805,104.3941,15658.0
2017-12-26 15:00:00,110.21,110.39,110.17,110.29,13400.0,104.3752,104.5457,104.3373,104.4509,13400.0
2017-12-26 15:30:00,110.29,110.76,110.27,110.57,63995.0,104.4509,104.8961,104.432,104.7161,63995.0
2017-12-27 09:30:00,110.45,111.33,110.4,111.29,23238.0,104.6025,105.4359,104.5551,105.398,23238.0
2017-12-27 10:00:00,111.06,111.25,110.9,111.01,12962.0,105.1802,105.3601,105.0287,105.1328,12962.0
2017-12-27 10:30:00,111.01,111.25,110.95,111.15,11100.0,105.1328,105.3601,105.076,105.2654,11100.0
2017-12-27 11:00:00,111.13,111.37,111.07,111.1,9311.0,105.2465,105.4738,105.1897,105.2181,9311.0
2017-12-27 11:30:00,111.05,111.22,111.0,111.02,11084.0,105.1707,105.3317,105.1234,105.1423,11084.0
2017-12-27 12:00:00,110.93,111.09,110.8,110.94,12533.0,105.0571,105.2086,104.9339,105.0665,12533.0
2017-12-27 12:30:00,110.94,110.96,110.73,110.91,19831.0,105.0665,105.0855,104.8677,105.0381,19831.0
2017-12-27 13:00:00,110.84,111.07,110.74,110.95,32835.0,104.9718,105.1897,104.8771,105.076,32835.0
2017-12-27 13:30:00,110.95,111.05,110.5,110.65,25104.0,105.076,105.1707,104.6498,104.7919,25104.0
2017-12-27 14:00:00,110.65,111.0,110.59,110.78,17513.0,104.7919,105.1234,104.7351,104.915,17513.0
2017-12-27 14:30:00,110.81,111.05,110.72,110.95,19292.0,104.9434,105.1707,104.8582,105.076,19292.0
2017-12-27 15:00:00,110.94,111.04,110.82,110.92,28945.0,105.0665,105.1612,104.9529,105.0476,28945.0
2017-12-27 15:30:00,110.88,111.35,110.85,111.23,98761.0,105.0097,105.4548,104.9813,105.3412,98761.0
2017-12-28 09:30:00,111.36,111.36,109.93,110.06,20786.0,105.4643,105.4643,104.11,104.2331,20786.0
2017-12-28 10:00:00,110.06,110.71,109.78,110.71,15554.0,104.2331,104.8487,103.968,104.8487,15554.0
2017-12-28 10:30:00,110.63,111.7,110.63,111.66,24766.0,104.7729,105.7863,104.7729,105.7484,24766.0
2017-12-28 11:00:00,111.68,112.04,111.51,111.83,16313.0,105.7674,106.1083,105.6064,105.9094,16313.0
2017-12-28 11:30:00,111.85,112.25,111.83,112.16,13650.0,105.9284,106.3072,105.9094,106.2219,13650.0
2017-12-28 12:00:00,112.04,112.43,112.04,112.3,14387.0,106.1083,106.4777,106.1083,106.3545,14387.0
2017-12-28 12:30:00,112.3,112.34,112.1,112.25,21896.0,106.3545,106.3924,106.1651,106.3072,21896.0
2017-12-28 13:00:00,112.26,112.57,112.24,112.54,15528.0,106.3167,106.6102,106.2977,106.5818,15528.0
2017-12-28 13:30:00,112.54,112.84,112.27,112.62,26760.0,106.5818,106.8659,106.3261,106.6576,26760.0
2017-12-28 14:00:00,112.58,112.81,112.37,112.72,20753.0,106.6197,106.8375,106.4208,106.7523,20753.0
2017-12-28 14:30:00,112.63,112.85,112.44,112.71,27211.0,106.6671,106.8754,106.4871,106.7428,27211.0
2017-12-28 15:00:00,112.74,112.74,112.31,112.44,27651.0,106.7712,106.7712,106.364,106.4871,27651.0
2017-12-28 15:30:00,112.42,112.58,112.27,112.51,81038.0,106.4682,106.6197,106.3261,106.5534,81038.0
2017-12-29 09:30:00,112.58,112.93,112.0,112.36,14998.0,106.6197,106.9512,106.0704,106.4114,14998.0
2017-12-29 10:00:00,112.43,112.6,112.25,112.33,15097.0,106.4777,106.6387,106.3072,106.3829,15097.0
2017-12-29 10:30:00,112.3,112.52,112.27,112.41,32951.0,106.3545,106.5629,106.3261,106.4587,32951.0
2017-12-29 11:00:00,112.47,112.73,112.28,112.72,13092.0,106.5155,106.7618,106.3356,106.7523,13092.0
2017-12-29 11:30:00,112.68,112.84,112.61,112.81,11011.0,106.7144,106.8659,106.6481,106.8375,11011.0
2017-12-29 12:00:00,112.7,112.93,112.68,112.69,8644.0,106.7334,106.9512,106.7144,106.7239,8644.0
2017-12-29 12:30:00,112.69,112.7,112.5,112.53,6579.0,106.7239,106.7334,106.5439,106.5724,6579.0
2017-12-29 13:00:00,112.54,112.54,112.0,112.16,33220.0,106.5818,106.5818,106.0704,106.2219,33220.0
2017-12-29 13:30:00,112.1,112.4,112.08,112.11,11101.0,106.1651,106.4492,106.1462,106.1746,11101.0
2017-12-29 14:00:00,112.11,112.38,112.11,112.25,17257.0,106.1746,106.4303,106.1746,106.3072,17257.0
2017-12-29 14:30:00,112.28,112.54,112.25,112.5,15973.0,106.3356,106.5818,106.3072,106.5439,15973.0
2017-12-29 15:00:00,112.47,112.49,111.97,112.06,19344.0,106.5155,106.5345,106.042,106.1272,19344.0
2017-12-29 15:30:00,112.06,112.29,111.75,111.92,99943.0,106.1272,106.3451,105.8337,105.9947,99943.0
2018-01-02 09:30:00,111.98,112.56,111.5,112.19,25505.0,106.0515,106.6008,105.5969,106.2504,25505.0
2018-01-02 10:00:00,112.2,113.14,111.95,112.9,18839.0,106.2598,107.1501,106.0231,106.9228,18839.0
2018-01-02 10:30:00,112.91,112.92,112.08,112.2,16151.0,106.9322,106.9417,106.1462,106.2598,16151.0
2018-01-02 11:00:00,112.21,113.09,112.18,112.93,27982.0,106.2693,107.1027,106.2409,106.9512,27982.0
2018-01-02 11:30:00,112.85,112.92,112.05,112.42,21322.0,106.8754,106.9417,106.1178,106.4682,21322.0
2018-01-02 12:00:00,112.29,112.56,112.29,112.52,18342.0,106.3451,106.6008,106.3451,106.5629,18342.0
2018-01-02 12:30:00,112.53,112.55,112.16,112.28,11135.0,106.5724,106.5913,106.2219,106.3356,11135.0
2018-01-02 13:00:00,112.25,112.52,112.13,112.45,17505.0,106.3072,106.5629,106.1935,106.4966,17505.0
2018-01-02 13:30:00,112.43,112.51,112.28,112.36,16614.0,106.4777,106.5534,106.3356,106.4114,16614.0
2018-01-02 14:00:00,112.29,112.34,112.16,112.23,15455.0,106.3451,106.3924,106.2219,106.2882,15455.0
2018-01-02 14:30:00,112.23,112.56,112.17,112.36,15627.0,106.2882,106.6008,106.2314,106.4114,15627.0
2018-01-02 15:00:00,112.34,112.47,112.31,112.47,26895.0,106.3924,106.5155,106.364,106.5155,26895.0
2018-01-02 15:30:00,112.47,112.58,112.0,112.42,100199.0,106.5155,106.6197,106.0704,106.4682,100199.0
2018-01-03 09:30:00,114.32,121.1,113.75,119.9,199485.0,108.2676,114.6886,107.7278,113.5522,199485.0
2018-01-03 10:00:00,119.91,120.22,119.16,119.5,93893.0,113.5616,113.8552,112.8513,113.1733,93893.0
2018-01-03 10:30:00,119.51,119.84,118.75,119.14,92667.0,113.1828,113.4953,112.4631,112.8324,92667.0
2018-01-03 11:00:00,119.19,119.85,119.18,119.4,62298.0,112.8798,113.5048,112.8703,113.0786,62298.0
2018-01-03 11:30:00,119.39,121.29,119.36,120.95,44938.0,113.0692,114.8686,113.0408,114.5466,44938.0
2018-01-03 12:00:00,120.93,121.25,120.34,120.67,31134.0,114.5276,114.8307,113.9689,114.2814,31134.0
2018-01-03 12:30:00,120.64,121.02,119.98,120.69,49605.0,114.253,114.6129,113.6279,114.3003,49605.0
2018-01-03 13:00:00,120.75,121.34,120.56,121.0,30347.0,114.3572,114.9159,114.1772,114.5939,30347.0
2018-01-03 13:30:00,121.06,121.34,120.53,120.61,40885.0,114.6508,114.9159,114.1488,114.2246,40885.0
2018-01-03 14:00:00,120.53,120.59,119.31,119.31,35843.0,114.1488,114.2056,112.9934,112.9934,35843.0
2018-01-03 14:30:00,119.32,119.99,119.14,119.97,37179.0,113.0029,113.6374,112.8324,113.6185,37179.0
2018-01-03 15:00:00,119.92,120.27,119.27,119.41,72454.0,113.5711,113.9026,112.9555,113.0881,72454.0
2018-01-03 15:30:00,119.42,120.7,119.2,120.22,261626.0,113.0976,114.3098,112.8892,113.8552,261626.0
2018-01-04 09:30:00,121.4,122.29,119.79,122.03,36470.0,114.9728,115.8156,113.448,115.5694,36470.0
2018-01-04 10:00:00,121.78,121.78,120.54,120.69,26595.0,115.3326,115.3326,114.1583,114.3003,26595.0
2018-01-04 10:30:00,120.7,121.63,120.69,121.45,32607.0,114.3098,115.1906,114.3003,115.0201,32607.0
2018-01-04 11:00:00,121.37,122.15,121.33,121.98,39714.0,114.9443,115.683,114.9065,115.522,39714.0
2018-01-04 11:30:00,122.0,122.14,121.63,121.93,36317.0,115.541,115.6736,115.1906,115.4747,36317.0
2018-01-04 12:00:00,121.88,122.31,121.7,122.25,25140.0,115.4273,115.8346,115.2569,115.7778,25140.0
2018-01-04 12:30:00,122.17,122.3,122.04,122.2,16159.0,115.702,115.8251,115.5789,115.7304,16159.0
2018-01-04 13:00:00,122.22,123.22,122.15,123.03,21887.0,115.7493,116.6964,115.683,116.5165,21887.0
2018-01-04 13:30:00,123.28,123.55,123.04,123.22,30079.0,116.7532,117.0089,116.5259,116.6964,30079.0
2018-01-04 14:00:00,123.22,123.45,122.97,123.05,21603.0,116.6964,116.9142,116.4596,116.5354,21603.0
2018-01-04 14:30:00,123.03,123.31,122.25,122.5,32635.0,116.5165,116.7816,115.7778,116.0145,32635.0
2018-01-04 15:00:00,122.45,122.56,122.12,122.39,32555.0,115.9672,116.0713,115.6546,115.9103,32555.0
2018-01-04 15:30:00,122.42,122.76,122.23,122.7,110319.0,115.9388,116.2608,115.7588,116.2039,110319.0
2018-01-05 09:30:00,123.58,124.08,122.83,123.68,24556.0,117.0373,117.5109,116.327,117.132,24556.0
2018-01-05 10:00:00,123.8,124.81,123.49,124.61,44498.0,117.2457,118.2022,116.9521,118.0128,44498.0
2018-01-05 10:30:00,124.55,125.27,124.54,125.23,28692.0,117.956,118.6379,117.9465,118.6,28692.0
2018-01-05 11:00:00,125.26,125.26,124.29,124.32,38708.0,118.6284,118.6284,117.7098,117.7382,38708.0
2018-01-05 11:30:00,124.37,124.37,123.86,124.17,53640.0,117.7855,117.7855,117.3025,117.5961,53640.0
2018-01-05 12:00:00,124.17,124.54,123.92,124.45,12772.0,117.5961,117.9465,117.3593,117.8613,12772.0
2018-01-05 12:30:00,124.44,124.67,123.8,123.88,13060.0,117.8518,118.0696,117.2457,117.3215,13060.0
2018-01-05 13:00:00,123.79,123.79,123.11,123.12,19612.0,117.2362,117.2362,116.5922,116.6017,19612.0
2018-01-05 13:30:00,123.11,123.11,122.41,122.41,32506.0,116.5922,116.5922,115.9293,115.9293,32506.0
2018-01-05 14:00:00,122.41,122.6,121.79,121.79,24796.0,115.9293,116.1092,115.3421,115.3421,24796.0
2018-01-05 14:30:00,121.82,121.96,121.46,121.51,36408.0,115.3705,115.5031,115.0296,115.0769,36408.0
2018-01-05 15:00:00,121.45,121.46,120.81,120.85,62804.0,115.0201,115.0296,114.414,114.4519,62804.0
2018-01-05 15:30:00,120.84,121.66,120.82,121.44,128336.0,114.4424,115.219,114.4235,115.0106,128336.0
2018-01-08 09:30:00,120.65,122.1,120.61,120.98,24406.0,114.2625,115.6357,114.2246,114.575,24406.0
2018-01-08 10:00:00,120.89,121.62,120.87,121.11,11531.0,114.4898,115.1811,114.4708,114.6981,11531.0
2018-01-08 10:30:00,121.14,121.33,120.96,121.08,13779.0,114.7265,114.9065,114.5561,114.6697,13779.0
2018-01-08 11:00:00,121.03,121.26,120.92,121.09,10195.0,114.6223,114.8402,114.5182,114.6792,10195.0
2018-01-08 11:30:00,121.05,121.57,121.05,121.55,16805.0,114.6413,115.1338,114.6413,115.1148,16805.0
2018-01-08 12:00:00,121.52,122.65,121.4,122.45,22148.0,115.0864,116.1566,114.9728,115.9672,22148.0
2018-01-08 12:30:00,122.31,122.39,121.81,122.38,15992.0,115.8346,115.9103,115.361,115.9009,15992.0
2018-01-08 13:00:00,122.5,122.88,122.24,122.71,8141.0,116.0145,116.3744,115.7683,116.2134,8141.0
2018-01-08 13:30:00,122.8,122.95,122.62,122.75,5005.0,116.2986,116.4407,116.1282,116.2513,5005.0
2018-01-08 14:00:00,122.71,122.85,122.55,122.85,6282.0,116.2134,116.346,116.0619,116.346,6282.0
2018-01-08 14:30:00,122.73,122.96,122.68,122.96,8599.0,116.2323,116.4502,116.185,116.4502,8599.0
2018-01-08 15:00:00,122.92,123.0,122.78,122.99,15637.0,116.4123,116.488,116.2797,116.4786,15637.0
2018-01-08 15:30:00,122.94,123.26,122.9,123.04,42232.0,116.4312,116.7343,116.3933,116.5259,42232.0
2018-01-09 09:30:00,123.13,123.13,121.03,121.03,20991.0,116.6112,116.6112,114.6223,114.6223,20991.0
2018-01-09 10:00:00,121.21,121.44,120.88,121.27,29153.0,114.7928,115.0106,114.4803,114.8496,29153.0
2018-01-09 10:30:00,121.25,121.48,120.7,121.47,18222.0,114.8307,115.0485,114.3098,115.0391,18222.0
2018-01-09 11:00:00,121.63,122.1,121.33,122.09,13306.0,115.1906,115.6357,114.9065,115.6262,13306.0
2018-01-09 11:30:00,122.04,122.33,121.7,122.31,28103.0,115.5789,115.8535,115.2569,115.8346,28103.0
2018-01-09 12:00:00,122.25,122.83,122.21,122.33,13891.0,115.7778,116.327,115.7399,115.8535,13891.0
2018-01-09 12:30:00,122.49,122.69,122.47,122.66,4773.0,116.005,116.1945,115.9861,116.166,4773.0
2018-01-09 13:00:00,122.59,122.71,122.51,122.71,2931.0,116.0998,116.2134,116.024,116.2134,2931.0
2018-01-09 13:30:00,122.79,122.79,122.53,122.59,4230.0,116.2892,116.2892,116.0429,116.0998,4230.0
2018-01-09 14:00:00,122.6,122.66,122.4,122.47,5907.0,116.1092,116.166,115.9198,115.9861,5907.0
2018-01-09 14:30:00,122.39,122.42,122.17,122.36,6053.0,115.9103,115.9388,115.702,115.8819,6053.0
2018-01-09 15:00:00,122.32,122.53,122.16,122.47,8100.0,115.844,116.0429,115.6925,115.9861,8100.0
2018-01-09 15:30:00,122.52,122.71,122.31,122.46,34003.0,116.0335,116.2134,115.8346,115.9766,34003.0
2018-01-10 09:30:00,121.93,121.93,120.36,121.05,35013.0,115.4747,115.4747,113.9878,114.6413,35013.0
2018-01-10 10:00:00,121.0,121.14,120.76,121.05,24832.0,114.5939,114.7265,114.3666,114.6413,24832.0
2018-01-10 10:30:00,120.95,121.34,120.69,120.69,36321.0,114.5466,114.9159,114.3003,114.3003,36321.0
2018-01-10 11:00:00,120.72,120.96,120.51,120.58,15009.0,114.3288,114.5561,114.1299,114.1962,15009.0
2018-01-10 11:30:00,120.53,120.89,120.5,120.54,9261.0,114.1488,114.4898,114.1204,114.1583,9261.0
2018-01-10 12:00:00,120.53,120.95,120.38,120.8,16869.0,114.1488,114.5466,114.0068,114.4045,16869.0
2018-01-10 12:30:00,120.82,120.82,120.52,120.54,17547.0,114.4235,114.4235,114.1393,114.1583,17547.0
2018-01-10 13:00:00,120.55,120.67,120.3,120.52,15715.0,114.1678,114.2814,113.931,114.1393,15715.0
2018-01-10 13:30:00,120.4,120.44,120.19,120.19,12458.0,114.0257,114.0636,113.8268,113.8268,12458.0
2018-01-10 14:00:00,120.24,120.39,120.15,120.28,21738.0,113.8742,114.0162,113.7889,113.9121,21738.0
2018-01-10 14:30:00,120.32,120.32,119.84,119.84,11489.0,113.9499,113.9499,113.4953,113.4953,11489.0
2018-01-10 15:00:00,119.85,120.09,119.83,119.86,21564.0,113.5048,113.7321,113.4859,113.5143,21564.0
2018-01-10 15:30:00,119.83,120.34,119.83,120.11,48407.0,113.4859,113.9689,113.4859,113.7511,48407.0
2018-01-11 09:30:00,120.45,120.7,119.92,120.58,15119.0,114.0731,114.3098,113.5711,114.1962,15119.0
2018-01-11 10:00:00,120.57,120.57,119.78,120.01,10912.0,114.1867,114.1867,113.4385,113.6563,10912.0
2018-01-11 10:30:00,119.94,120.0,119.36,119.97,10877.0,113.5901,113.6469,113.0408,113.6185,10877.0
2018-01-11 11:00:00,119.85,120.04,119.74,119.79,9800.0,113.5048,113.6848,113.4006,113.448,9800.0
2018-01-11 11:30:00,119.81,120.05,119.68,119.86,11526.0,113.4669,113.6942,113.3438,113.5143,11526.0
2018-01-11 12:00:00,119.99,119.99,119.6,119.72,8282.0,113.6374,113.6374,113.2681,113.3817,8282.0
2018-01-11 12:30:00,119.81,120.02,119.64,119.99,25701.0,113.4669,113.6658,113.3059,113.6374,25701.0
2018-01-11 13:00:00,120.02,120.54,120.02,120.43,4986.0,113.6658,114.1583,113.6658,114.0541,4986.0
2018-01-11 13:30:00,120.42,120.54,120.3,120.44,7015.0,114.0446,114.1583,113.931,114.0636,7015.0
2018-01-11 14:00:00,120.44,120.6,120.41,120.54,9901.0,114.0636,114.2151,114.0352,114.1583,9901.0
2018-01-11 14:30:00,120.55,121.59,120.49,121.59,68971.0,114.1678,115.1527,114.1109,115.1527,68971.0
2018-01-11 15:00:00,121.59,122.07,121.58,122.0,32619.0,115.1527,115.6073,115.1432,115.541,32619.0
2018-01-11 15:30:00,121.96,122.22,121.79,122.21,36475.0,115.5031,115.7493,115.3421,115.7399,36475.0
2018-01-12 09:30:00,122.89,124.03,119.4,123.43,37512.0,116.3839,117.4635,113.0786,116.8953,37512.0
2018-01-12 10:00:00,123.59,124.68,123.54,124.68,28516.0,117.0468,118.0791,116.9995,118.0791,28516.0
2018-01-12 10:30:00,124.65,125.18,124.61,125.01,33860.0,118.0507,118.5526,118.0128,118.3916,33860.0
2018-01-12 11:00:00,125.01,125.55,124.6,124.6,32919.0,118.3916,118.903,118.0033,118.0033,32919.0
2018-01-12 11:30:00,124.65,124.78,124.47,124.47,8474.0,118.0507,118.1738,117.8802,117.8802,8474.0
2018-01-12 12:00:00,124.47,124.47,124.0,124.15,16707.0,117.8802,117.8802,117.4351,117.5772,16707.0
2018-01-12 12:30:00,124.23,124.59,124.08,124.59,11060.0,117.6529,117.9939,117.5109,117.9939,11060.0
2018-01-12 13:00:00,124.6,124.64,124.26,124.3,9325.0,118.0033,118.0412,117.6813,117.7192,9325.0
2018-01-12 13:30:00,124.35,124.44,123.96,124.04,12585.0,117.7666,117.8518,117.3972,117.473,12585.0
2018-01-12 14:00:00,124.02,124.24,123.87,124.06,12724.0,117.454,117.6624,117.312,117.4919,12724.0
2018-01-12 14:30:00,124.1,124.47,124.01,124.25,12115.0,117.5298,117.8802,117.4446,117.6719,12115.0
2018-01-12 15:00:00,124.44,124.58,124.21,124.36,14127.0,117.8518,117.9844,117.634,117.776,14127.0
2018-01-12 15:30:00,124.32,124.46,124.1,124.18,40606.0,117.7382,117.8708,117.5298,117.6056,40606.0
2018-01-16 09:30:00,124.92,125.12,124.3,124.52,8629.0,118.3064,118.4958,117.7192,117.9276,8629.0
2018-01-16 10:00:00,124.57,124.57,123.89,123.89,12251.0,117.9749,117.9749,117.3309,117.3309,12251.0
2018-01-16 10:30:00,123.82,124.65,123.67,124.49,17510.0,117.2646,118.0507,117.1226,117.8992,17510.0
2018-01-16 11:00:00,124.66,124.88,124.21,124.4,11750.0,118.0602,118.2685,117.634,117.8139,11750.0
2018-01-16 11:30:00,124.51,124.7,124.25,124.53,10832.0,117.9181,118.098,117.6719,117.937,10832.0
2018-01-16 12:00:00,124.57,125.01,124.41,124.97,16466.0,117.9749,118.3916,117.8234,118.3538,16466.0
2018-01-16 12:30:00,125.01,125.05,124.74,124.84,3900.0,118.3916,118.4295,118.1359,118.2306,3900.0
2018-01-16 13:00:00,124.8,125.07,124.44,124.54,27685.0,118.1928,118.4485,117.8518,117.9465,27685.0
2018-01-16 13:30:00,124.6,124.64,123.8,123.85,10400.0,118.0033,118.0412,117.2457,117.293,10400.0
2018-01-16 14:00:00,123.94,123.94,123.23,123.76,10020.0,117.3783,117.3783,116.7059,117.2078,10020.0
2018-01-16 14:30:00,123.7,123.94,123.67,123.71,12720.0,117.151,117.3783,117.1226,117.1605,12720.0
2018-01-16 15:00:00,123.82,124.03,122.88,123.56,27312.0,117.2646,117.4635,116.3744,117.0184,27312.0
2018-01-16 15:30:00,123.57,123.57,122.93,123.04,39851.0,117.0279,117.0279,116.4218,116.5259,39851.0
2018-01-17 09:30:00,123.53,123.87,122.75,122.98,13324.0,116.99,117.312,116.2513,116.4691,13324.0
2018-01-17 10:00:00,122.98,123.59,122.88,123.06,8500.0,116.4691,117.0468,116.3744,116.5449,8500.0
2018-01-17 10:30:00,123.08,123.31,122.58,122.62,9056.0,116.5638,116.7816,116.0903,116.1282,9056.0
2018-01-17 11:00:00,122.62,122.71,122.21,122.29,10500.0,116.1282,116.2134,115.7399,115.8156,10500.0
2018-01-17 11:30:00,122.33,122.99,122.33,122.99,9300.0,115.8535,116.4786,115.8535,116.4786,9300.0
2018-01-17 12:00:00,122.99,123.05,122.66,122.88,13073.0,116.4786,116.5354,116.166,116.3744,13073.0
2018-01-17 12:30:00,122.87,123.19,122.74,122.94,10000.0,116.3649,116.668,116.2418,116.4312,10000.0
2018-01-17 13:00:00,123.09,123.16,122.88,122.98,8971.0,116.5733,116.6396,116.3744,116.4691,8971.0
2018-01-17 13:30:00,122.91,122.95,122.64,122.72,7234.0,116.4028,116.4407,116.1471,116.2229,7234.0
2018-01-17 14:00:00,122.72,123.26,122.72,123.07,14201.0,116.2229,116.7343,116.2229,116.5543,14201.0
2018-01-17 14:30:00,123.1,123.29,123.03,123.16,16397.0,116.5828,116.7627,116.5165,116.6396,16397.0
2018-01-17 15:00:00,123.22,123.37,122.52,122.52,19647.0,116.6964,116.8385,116.0335,116.0335,19647.0
2018-01-17 15:30:00,122.59,123.04,122.33,122.88,58163.0,116.0998,116.5259,115.8535,116.3744,58163.0
2018-01-18 09:30:00,122.9,123.37,122.45,123.18,11962.0,116.3933,116.8385,115.9672,116.6585,11962.0
2018-01-18 10:00:00,123.03,123.24,122.22,122.71,13226.0,116.5165,116.7153,115.7493,116.2134,13226.0
2018-01-18 10:30:00,122.61,122.92,122.57,122.69,4085.0,116.1187,116.4123,116.0808,116.1945,4085.0
2018-01-18 11:00:00,122.81,123.05,122.73,122.84,13136.0,116.3081,116.5354,116.2323,116.3365,13136.0
2018-01-18 11:30:00,122.81,123.24,122.8,123.19,8001.0,116.3081,116.7153,116.2986,116.668,8001.0
2018-01-18 12:00:00,123.21,123.76,123.21,123.7,6369.0,116.6869,117.2078,116.6869,117.151,6369.0
2018-01-18 12:30:00,123.75,124.19,123.67,123.83,17050.0,117.1983,117.615,117.1226,117.2741,17050.0
2018-01-18 13:00:00,123.8,124.38,123.8,124.0,16105.0,117.2457,117.795,117.2457,117.4351,16105.0
2018-01-18 13:30:00,124.0,124.11,123.76,123.89,23881.0,117.4351,117.5393,117.2078,117.3309,23881.0
2018-01-18 14:00:00,123.86,123.91,123.52,123.59,7496.0,117.3025,117.3499,116.9805,117.0468,7496.0
2018-01-18 14:30:00,123.58,124.0,123.54,123.73,9830.0,117.0373,117.4351,116.9995,117.1794,9830.0
2018-01-18 15:00:00,123.73,123.78,123.54,123.54,5703.0,117.1794,117.2268,116.9995,116.9995,5703.0
2018-01-18 15:30:00,123.5,123.61,123.37,123.57,28566.0,116.9616,117.0658,116.8385,117.0279,28566.0
2018-01-19 09:30:00,123.0,123.41,122.33,123.22,38937.0,116.488,116.8763,115.8535,116.6964,38937.0
2018-01-19 10:00:00,123.16,123.21,122.83,122.83,12669.0,116.6396,116.6869,116.327,116.327,12669.0
2018-01-19 10:30:00,122.98,122.98,122.44,122.46,16968.0,116.4691,116.4691,115.9577,115.9766,16968.0
2018-01-19 11:00:00,122.51,122.56,122.07,122.37,29764.0,116.024,116.0713,115.6073,115.8914,29764.0
2018-01-19 11:30:00,122.42,122.5,122.1,122.12,9307.0,115.9388,116.0145,115.6357,115.6546,9307.0
2018-01-19 12:00:00,122.12,122.21,121.95,122.0,26617.0,115.6546,115.7399,115.4936,115.541,26617.0
2018-01-19 12:30:00,121.96,122.08,121.85,122.0,27625.0,115.5031,115.6168,115.3989,115.541,27625.0
2018-01-19 13:00:00,122.01,122.5,121.96,122.4,31566.0,115.5505,116.0145,115.5031,115.9198,31566.0
2018-01-19 13:30:00,122.39,122.39,121.96,122.11,28608.0,115.9103,115.9103,115.5031,115.6452,28608.0
2018-01-19 14:00:00,122.12,122.43,121.98,122.22,23424.0,115.6546,115.9482,115.522,115.7493,23424.0
2018-01-19 14:30:00,122.2,122.23,121.96,122.04,15323.0,115.7304,115.7588,115.5031,115.5789,15323.0
2018-01-19 15:00:00,122.04,122.04,121.68,121.68,28145.0,115.5789,115.5789,115.2379,115.2379,28145.0
2018-01-19 15:30:00,121.76,122.5,121.6,122.12,100714.0,115.3137,116.0145,115.1622,115.6546,100714.0
2018-01-22 09:30:00,122.32,122.4,121.5,121.82,13061.0,115.844,115.9198,115.0675,115.3705,13061.0
2018-01-22 10:00:00,121.82,122.22,121.69,122.09,15151.0,115.3705,115.7493,115.2474,115.6262,15151.0
2018-01-22 10:30:00,122.13,122.71,121.86,122.39,117398.0,115.6641,116.2134,115.4084,115.9103,117398.0
2018-01-22 11:00:00,122.46,122.58,122.05,122.14,20891.0,115.9766,116.0903,115.5883,115.6736,20891.0
2018-01-22 11:30:00,122.02,122.37,121.83,122.17,6611.0,115.5599,115.8914,115.38,115.702,6611.0
2018-01-22 12:00:00,122.23,122.24,122.09,122.13,7469.0,115.7588,115.7683,115.6262,115.6641,7469.0
2018-01-22 12:30:00,122.18,122.22,121.98,121.98,11405.0,115.7115,115.7493,115.522,115.522,11405.0
2018-01-22 13:00:00,122.0,122.14,121.94,122.05,8530.0,115.541,115.6736,115.4842,115.5883,8530.0
2018-01-22 13:30:00,122.05,122.53,121.94,122.52,17899.0,115.5883,116.0429,115.4842,116.0335,17899.0
2018-01-22 14:00:00,122.43,122.68,122.08,122.08,30176.0,115.9482,116.185,115.6168,115.6168,30176.0
2018-01-22 14:30:00,122.23,122.35,122.01,122.22,13887.0,115.7588,115.8725,115.5505,115.7493,13887.0
2018-01-22 15:00:00,122.27,122.38,122.01,122.15,23646.0,115.7967,115.9009,115.5505,115.683,23646.0
2018-01-22 15:30:00,122.17,122.19,121.96,122.07,57083.0,115.702,115.7209,115.5031,115.6073,57083.0
2018-01-23 09:30:00,122.2,122.54,121.44,122.34,9581.0,115.7304,116.0524,115.0106,115.863,9581.0
2018-01-23 10:00:00,122.4,123.91,122.34,123.8,28705.0,115.9198,117.3499,115.863,117.2457,28705.0
2018-01-23 10:30:00,123.75,123.82,123.35,123.39,13319.0,117.1983,117.2646,116.8195,116.8574,13319.0
2018-01-23 11:00:00,123.36,123.54,123.09,123.42,7100.0,116.829,116.9995,116.5733,116.8858,7100.0
2018-01-23 11:30:00,123.45,123.77,123.45,123.71,10679.0,116.9142,117.2173,116.9142,117.1605,10679.0
2018-01-23 12:00:00,123.73,123.8,123.47,123.78,15295.0,117.1794,117.2457,116.9332,117.2268,15295.0
2018-01-23 12:30:00,123.79,123.84,123.49,123.71,9906.0,117.2362,117.2836,116.9521,117.1605,9906.0
2018-01-23 13:00:00,123.72,123.8,123.53,123.59,6504.0,117.1699,117.2457,116.99,117.0468,6504.0
2018-01-23 13:30:00,123.59,123.73,123.49,123.68,10433.0,117.0468,117.1794,116.9521,117.132,10433.0
2018-01-23 14:00:00,123.65,123.98,123.59,123.98,15640.0,117.1036,117.4162,117.0468,117.4162,15640.0
2018-01-23 14:30:00,123.96,124.83,123.96,124.72,16967.0,117.3972,118.2212,117.3972,118.117,16967.0
2018-01-23 15:00:00,124.71,124.71,124.05,124.05,11216.0,118.1075,118.1075,117.4825,117.4825,11216.0
2018-01-23 15:30:00,124.04,124.24,123.8,124.02,37427.0,117.473,117.6624,117.2457,117.454,37427.0
2018-01-24 09:30:00,124.65,125.66,124.54,125.11,20249.0,118.0507,119.0072,117.9465,118.4863,20249.0
2018-01-24 10:00:00,125.16,125.81,125.11,125.39,9516.0,118.5337,119.1493,118.4863,118.7515,9516.0
2018-01-24 10:30:00,125.33,125.56,124.97,125.24,18173.0,118.6947,118.9125,118.3538,118.6095,18173.0
2018-01-24 11:00:00,125.17,125.35,124.5,124.7,8878.0,118.5432,118.7136,117.9086,118.098,8878.0
2018-01-24 11:30:00,124.66,124.67,123.79,123.93,8680.0,118.0602,118.0696,117.2362,117.3688,8680.0
2018-01-24 12:00:00,123.93,123.96,123.52,123.8,8767.0,117.3688,117.3972,116.9805,117.2457,8767.0
2018-01-24 12:30:00,123.69,124.15,123.64,124.15,12634.0,117.1415,117.5772,117.0942,117.5772,12634.0
2018-01-24 13:00:00,124.34,124.68,124.05,124.58,8528.0,117.7571,118.0791,117.4825,117.9844,8528.0
2018-01-24 13:30:00,124.6,125.04,124.44,124.78,5764.0,118.0033,118.42,117.8518,118.1738,5764.0
2018-01-24 14:00:00,124.69,125.18,124.69,124.92,5862.0,118.0886,118.5526,118.0886,118.3064,5862.0
2018-01-24 14:30:00,124.8,125.24,124.71,125.06,11755.0,118.1928,118.6095,118.1075,118.439,11755.0
2018-01-24 15:00:00,125.11,125.11,124.78,125.0,10273.0,118.4863,118.4863,118.1738,118.3822,10273.0
2018-01-24 15:30:00,124.94,125.13,124.8,124.87,29252.0,118.3253,118.5053,118.1928,118.259,29252.0
2018-01-25 09:30:00,125.43,126.35,124.13,124.73,9714.0,118.7894,119.6607,117.5582,118.1265,9714.0
2018-01-25 10:00:00,124.75,125.6,124.66,125.42,26372.0,118.1454,118.9504,118.0602,118.7799,26372.0
2018-01-25 10:30:00,125.34,125.34,124.41,124.75,15257.0,118.7042,118.7042,117.8234,118.1454,15257.0
2018-01-25 11:00:00,124.78,124.88,124.35,124.35,9681.0,118.1738,118.2685,117.7666,117.7666,9681.0
2018-01-25 11:30:00,124.43,125.04,124.22,124.54,30686.0,117.8423,118.42,117.6435,117.9465,30686.0
2018-01-25 12:00:00,124.59,124.82,124.16,124.37,30133.0,117.9939,118.2117,117.5866,117.7855,30133.0
2018-01-25 12:30:00,124.26,124.41,124.16,124.36,11965.0,117.6813,117.8234,117.5866,117.776,11965.0
2018-01-25 13:00:00,124.33,124.33,123.78,123.78,6392.0,117.7476,117.7476,117.2268,117.2268,6392.0
2018-01-25 13:30:00,123.79,124.28,123.77,124.2,9565.0,117.2362,117.7003,117.2173,117.6245,9565.0
2018-01-25 14:00:00,124.3,124.5,124.13,124.13,11109.0,117.7192,117.9086,117.5582,117.5582,11109.0
2018-01-25 14:30:00,124.09,124.09,123.74,123.79,11326.0,117.5203,117.5203,117.1889,117.2362,11326.0
2018-01-25 15:00:00,123.73,124.17,123.68,124.04,12431.0,117.1794,117.5961,117.132,117.473,12431.0
2018-01-25 15:30:00,124.09,124.45,123.85,124.36,32797.0,117.5203,117.8613,117.293,117.776,32797.0
2018-01-26 09:30:00,124.28,124.54,122.45,123.46,24156.0,117.7003,117.9465,115.9672,116.9237,24156.0
2018-01-26 10:00:00,123.53,124.0,123.07,123.37,25353.0,116.99,117.4351,116.5543,116.8385,25353.0
2018-01-26 10:30:00,123.37,123.71,123.23,123.41,25400.0,116.8385,117.1605,116.7059,116.8763,25400.0
2018-01-26 11:00:00,123.46,123.59,123.12,123.31,18754.0,116.9237,117.0468,116.6017,116.7816,18754.0
2018-01-26 11:30:00,123.33,123.39,122.98,123.39,13115.0,116.8006,116.8574,116.4691,116.8574,13115.0
2018-01-26 12:00:00,123.4,123.7,123.35,123.41,13000.0,116.8669,117.151,116.8195,116.8763,13000.0
2018-01-26 12:30:00,123.48,123.74,123.42,123.58,10473.0,116.9426,117.1889,116.8858,117.0373,10473.0
2018-01-26 13:00:00,123.58,123.74,123.37,123.73,17556.0,117.0373,117.1889,116.8385,117.1794,17556.0
2018-01-26 13:30:00,123.73,123.76,123.36,123.76,10854.0,117.1794,117.2078,116.829,117.2078,10854.0
2018-01-26 14:00:00,123.67,123.68,123.4,123.43,12857.0,117.1226,117.132,116.8669,116.8953,12857.0
2018-01-26 14:30:00,123.48,123.49,123.26,123.28,17771.0,116.9426,116.9521,116.7343,116.7532,17771.0
2018-01-26 15:00:00,123.24,123.72,123.11,123.65,20400.0,116.7153,117.1699,116.5922,117.1036,20400.0
2018-01-26 15:30:00,123.63,128.52,123.63,127.74,480355.0,117.0847,121.7158,117.0847,120.9771,480355.0
2018-01-29 09:30:00,127.34,128.14,126.51,126.56,52171.0,120.5983,121.3559,119.8122,119.8596,52171.0
2018-01-29 10:00:00,126.6,126.6,125.27,125.55,25136.0,119.8975,119.8975,118.6379,118.903,25136.0
2018-01-29 10:30:00,125.5,125.55,124.98,124.98,22495.0,118.8557,118.903,118.3632,118.3632,22495.0
2018-01-29 11:00:00,125.0,125.06,124.32,124.8,26081.0,118.3822,118.439,117.7382,118.1928,26081.0
2018-01-29 11:30:00,124.84,124.99,124.11,124.2,29969.0,118.2306,118.3727,117.5393,117.6245,29969.0
2018-01-29 12:00:00,124.19,124.72,124.17,124.72,14210.0,117.615,118.117,117.5961,118.117,14210.0
2018-01-29 12:30:00,124.72,124.83,124.55,124.82,8388.0,118.117,118.2212,117.956,118.2117,8388.0
2018-01-29 13:00:00,124.88,125.47,124.76,125.23,22046.0,118.2685,118.8273,118.1549,118.6,22046.0
2018-01-29 13:30:00,125.19,125.19,124.71,124.76,13855.0,118.5621,118.5621,118.1075,118.1549,13855.0
2018-01-29 14:00:00,124.76,125.1,124.71,125.07,13546.0,118.1549,118.4769,118.1075,118.4485,13546.0
2018-01-29 14:30:00,125.02,125.13,124.71,124.94,11787.0,118.4011,118.5053,118.1075,118.3253,11787.0
2018-01-29 15:00:00,124.96,124.96,124.5,124.53,21802.0,118.3443,118.3443,117.9086,117.937,21802.0
2018-01-29 15:30:00,124.54,124.63,124.04,124.25,59262.0,117.9465,118.0318,117.473,117.6719,59262.0
2018-01-30 09:30:00,123.66,123.66,122.05,122.67,18670.0,117.1131,117.1131,115.5883,116.1755,18670.0
2018-01-30 10:00:00,122.66,122.83,121.84,122.83,12807.0,116.166,116.327,115.3895,116.327,12807.0
2018-01-30 10:30:00,122.76,123.14,122.64,123.08,13330.0,116.2608,116.6206,116.1471,116.5638,13330.0
2018-01-30 11:00:00,123.03,123.35,122.69,123.02,11188.0,116.5165,116.8195,116.1945,116.507,11188.0
2018-01-30 11:30:00,123.01,123.29,122.94,123.03,9721.0,116.4975,116.7627,116.4312,116.5165,9721.0
2018-01-30 12:00:00,123.06,123.36,123.06,123.08,11124.0,116.5449,116.829,116.5449,116.5638,11124.0
2018-01-30 12:30:00,123.0,123.27,122.9,123.09,8035.0,116.488,116.7438,116.3933,116.5733,8035.0
2018-01-30 13:00:00,123.05,123.16,122.51,122.56,11391.0,116.5354,116.6396,116.024,116.0713,11391.0
2018-01-30 13:30:00,122.65,123.16,122.52,122.95,10859.0,116.1566,116.6396,116.0335,116.4407,10859.0
2018-01-30 14:00:00,123.03,123.39,122.94,123.09,6877.0,116.5165,116.8574,116.4312,116.5733,6877.0
2018-01-30 14:30:00,123.06,123.13,122.61,122.87,16245.0,116.5449,116.6112,116.1187,116.3649,16245.0
2018-01-30 15:00:00,122.86,123.36,122.86,123.25,14842.0,116.3555,116.829,116.3555,116.7248,14842.0
2018-01-30 15:30:00,123.31,123.32,122.95,123.01,52871.0,116.7816,116.7911,116.4407,116.4975,52871.0
2018-01-31 09:30:00,123.05,124.28,121.86,121.86,12472.0,116.7856,117.953,115.6562,115.6562,12472.0
2018-01-31 10:00:00,121.73,122.12,121.62,121.76,14644.0,115.5328,115.9029,115.4284,115.5613,14644.0
2018-01-31 10:30:00,121.8,122.01,121.25,121.78,13870.0,115.5992,115.7985,115.0772,115.5802,13870.0
2018-01-31 11:00:00,121.67,122.12,121.55,121.68,11300.0,115.4758,115.9029,115.3619,115.4853,11300.0
2018-01-31 11:30:00,121.62,122.0,121.62,121.69,8960.0,115.4284,115.789,115.4284,115.4948,8960.0
2018-01-31 12:00:00,121.61,121.7,121.49,121.63,3857.0,115.4189,115.5043,115.305,115.4379,3857.0
2018-01-31 12:30:00,121.64,121.85,121.53,121.69,6350.0,115.4474,115.6467,115.343,115.4948,6350.0
2018-01-31 13:00:00,121.8,121.83,121.65,121.69,4300.0,115.5992,115.6277,115.4569,115.4948,4300.0
2018-01-31 13:30:00,121.83,121.83,121.42,121.61,10946.0,115.6277,115.6277,115.2386,115.4189,10946.0
2018-01-31 14:00:00,121.69,121.87,121.27,121.39,8458.0,115.4948,115.6657,115.0962,115.2101,8458.0
2018-01-31 14:30:00,121.32,121.55,120.83,121.04,11196.0,115.1437,115.3619,114.6786,114.8779,11196.0
2018-01-31 15:00:00,121.09,121.44,120.88,121.4,15821.0,114.9254,115.2575,114.7261,115.2196,15821.0
2018-01-31 15:30:00,121.33,121.52,120.95,121.1,42105.0,115.1531,115.3335,114.7925,114.9349,42105.0
2018-02-01 09:30:00,120.77,121.29,119.86,120.02,29347.0,114.6217,115.1152,113.758,113.9098,29347.0
2018-02-01 10:00:00,120.02,120.29,119.29,119.68,21660.0,113.9098,114.1661,113.217,113.5871,21660.0
2018-02-01 10:30:00,119.47,119.71,118.27,118.45,11399.0,113.3878,113.6156,112.2489,112.4198,11399.0
2018-02-01 11:00:00,118.57,118.87,118.15,118.34,19135.0,112.5337,112.8184,112.135,112.3154,19135.0
2018-02-01 11:30:00,118.39,118.99,118.18,118.84,19266.0,112.3628,112.9323,112.1635,112.7899,19266.0
2018-02-01 12:00:00,118.95,118.95,118.44,118.74,12796.0,112.8943,112.8943,112.4103,112.695,12796.0
2018-02-01 12:30:00,118.73,118.98,118.6,118.98,16249.0,112.6855,112.9228,112.5621,112.9228,16249.0
2018-02-01 13:00:00,119.02,119.08,118.5,118.79,24195.0,112.9607,113.0177,112.4672,112.7425,24195.0
2018-02-01 13:30:00,118.96,119.13,118.7,118.92,21516.0,112.9038,113.0651,112.657,112.8658,21516.0
2018-02-01 14:00:00,119.08,119.33,118.95,119.33,18074.0,113.0177,113.255,112.8943,113.255,18074.0
2018-02-01 14:30:00,119.46,119.77,119.46,119.77,6809.0,113.3783,113.6726,113.3783,113.6726,6809.0
2018-02-01 15:00:00,119.76,119.9,119.36,119.5,18492.0,113.6631,113.7959,113.2834,113.4163,18492.0
2018-02-01 15:30:00,119.53,120.04,119.46,119.99,45855.0,113.4448,113.9288,113.3783,113.8814,45855.0
2018-02-02 09:30:00,119.0,119.0,117.25,117.26,21448.0,112.9418,112.9418,111.2809,111.2903,21448.0
2018-02-02 10:00:00,117.5,118.11,116.9,117.48,42495.0,111.5181,112.0971,110.9487,111.4991,42495.0
2018-02-02 10:30:00,117.54,118.01,117.45,117.6,7480.0,111.5561,112.0022,111.4707,111.613,7480.0
2018-02-02 11:00:00,117.63,117.98,117.44,117.64,6785.0,111.6415,111.9737,111.4612,111.651,6785.0
2018-02-02 11:30:00,117.56,118.1,117.46,117.5,11137.0,111.5751,112.0876,111.4802,111.5181,11137.0
2018-02-02 12:00:00,117.37,118.08,117.37,118.04,6995.0,111.3947,112.0686,111.3947,112.0306,6995.0
2018-02-02 12:30:00,117.93,118.23,117.8,118.2,6528.0,111.9262,112.211,111.8029,112.1825,6528.0
2018-02-02 13:00:00,118.05,118.34,117.99,118.11,5300.0,112.0401,112.3154,111.9832,112.0971,5300.0
2018-02-02 13:30:00,118.18,118.33,117.73,117.92,5479.0,112.1635,112.3059,111.7364,111.9167,5479.0
2018-02-02 14:00:00,117.83,117.83,117.39,117.5,10200.0,111.8313,111.8313,111.4137,111.5181,10200.0
2018-02-02 14:30:00,117.52,117.73,117.18,117.18,5750.0,111.5371,111.7364,111.2144,111.2144,5750.0
2018-02-02 15:00:00,117.09,117.39,116.87,117.16,15100.0,111.129,111.4137,110.9202,111.1954,15100.0
2018-02-02 15:30:00,117.15,117.55,117.05,117.22,41458.0,111.1859,111.5656,111.091,111.2524,41458.0
2018-02-05 09:30:00,116.21,117.17,114.3,114.76,43427.0,110.2938,111.2049,108.481,108.9176,43427.0
2018-02-05 10:00:00,114.86,116.07,114.65,115.93,19952.0,109.0125,110.1609,108.8132,110.0281,19952.0
2018-02-05 10:30:00,115.82,116.36,115.74,116.15,13514.0,109.9237,110.4362,109.8477,110.2369,13514.0
2018-02-05 11:00:00,116.09,116.33,115.43,115.66,7663.0,110.1799,110.4077,109.5535,109.7718,7663.0
2018-02-05 11:30:00,115.48,115.53,115.12,115.53,7089.0,109.601,109.6484,109.2593,109.6484,7089.0
2018-02-05 12:00:00,115.44,115.51,115.12,115.26,39819.0,109.563,109.6294,109.2593,109.3922,39819.0
2018-02-05 12:30:00,115.33,115.77,115.14,115.39,24846.0,109.4586,109.8762,109.2783,109.5155,24846.0
2018-02-05 13:00:00,115.14,115.43,115.04,115.31,16356.0,109.2783,109.5535,109.1834,109.4396,16356.0
2018-02-05 13:30:00,115.53,115.89,115.29,115.89,7940.0,109.6484,109.9901,109.4206,109.9901,7940.0
2018-02-05 14:00:00,115.82,115.82,115.35,115.56,7876.0,109.9237,109.9237,109.4776,109.6769,7876.0
2018-02-05 14:30:00,115.56,115.56,114.36,114.48,9255.0,109.6769,109.6769,108.538,108.6519,9255.0
2018-02-05 15:00:00,114.42,114.74,113.5,114.72,22866.0,108.5949,108.8986,107.7218,108.8797,22866.0
2018-02-05 15:30:00,114.56,114.77,112.75,112.93,46096.0,108.7278,108.9271,107.0099,107.1808,46096.0
2018-02-06 09:30:00,111.8,115.0,110.76,114.13,32943.0,106.1083,109.1454,105.1213,108.3197,32943.0
2018-02-06 10:00:00,113.96,114.96,113.56,114.13,22882.0,108.1583,109.1074,107.7787,108.3197,22882.0
2018-02-06 10:30:00,114.16,114.16,113.08,113.08,23770.0,108.3482,108.3482,107.3231,107.3231,23770.0
2018-02-06 11:00:00,113.08,113.5,112.24,112.25,23456.0,107.3231,107.7218,106.5259,106.5354,23456.0
2018-02-06 11:30:00,112.34,113.11,112.01,112.9,17836.0,106.6208,107.3516,106.3076,107.1523,17836.0
2018-02-06 12:00:00,112.88,113.38,112.62,113.32,14500.0,107.1333,107.6079,106.8866,107.5509,14500.0
2018-02-06 12:30:00,113.34,113.71,112.98,113.19,22228.0,107.5699,107.9211,107.2282,107.4275,22228.0
2018-02-06 13:00:00,113.11,113.15,112.4,112.75,11944.0,107.3516,107.3896,106.6778,107.0099,11944.0
2018-02-06 13:30:00,112.79,112.83,112.06,112.3,12895.0,107.0479,107.0859,106.3551,106.5829,12895.0
2018-02-06 14:00:00,112.31,113.04,112.16,112.79,16996.0,106.5923,107.2852,106.45,107.0479,16996.0
2018-02-06 14:30:00,112.87,114.15,112.72,114.15,28882.0,107.1238,108.3387,106.9815,108.3387,28882.0
2018-02-06 15:00:00,114.15,115.19,114.11,115.09,32971.0,108.3387,109.3257,108.3007,109.2308,32971.0
2018-02-06 15:30:00,114.95,115.38,114.39,114.84,53765.0,109.0979,109.5061,108.5665,108.9935,53765.0
2018-02-07 09:30:00,114.85,116.08,114.76,115.41,10042.0,109.003,110.1704,108.9176,109.5345,10042.0
2018-02-07 10:00:00,115.27,116.48,115.27,116.32,22385.0,109.4017,110.5501,109.4017,110.3982,22385.0
2018-02-07 10:30:00,116.23,116.88,116.19,116.75,25064.0,110.3128,110.9297,110.2748,110.8063,25064.0
2018-02-07 11:00:00,116.62,116.64,115.66,115.9,30047.0,110.6829,110.7019,109.7718,109.9996,30047.0
2018-02-07 11:30:00,115.9,115.9,115.1,115.42,23001.0,109.9996,109.9996,109.2403,109.544,23001.0
2018-02-07 12:00:00,115.36,115.36,114.77,115.0,11112.0,109.4871,109.4871,108.9271,109.1454,11112.0
2018-02-07 12:30:00,115.0,115.36,114.89,115.07,10095.0,109.1454,109.4871,109.041,109.2118,10095.0
2018-02-07 13:00:00,115.01,115.09,114.56,115.03,13574.0,109.1549,109.2308,108.7278,109.1739,13574.0
2018-02-07 13:30:00,114.81,115.32,114.81,115.24,12013.0,108.9651,109.4491,108.9651,109.3732,12013.0
2018-02-07 14:00:00,115.25,115.54,114.82,115.33,11742.0,109.3827,109.6579,108.9746,109.4586,11742.0
2018-02-07 14:30:00,115.39,115.87,115.06,115.56,20467.0,109.5155,109.9711,109.2023,109.6769,20467.0
2018-02-07 15:00:00,115.57,115.86,115.28,115.76,18798.0,109.6864,109.9616,109.4111,109.8667,18798.0
2018-02-07 15:30:00,115.81,116.02,114.82,115.09,44808.0,109.9142,110.1135,108.9746,109.2308,44808.0
2018-02-08 09:30:00,115.22,115.26,113.94,114.42,10857.0,109.3542,109.3922,108.1394,108.5949,10857.0
2018-02-08 10:00:00,114.41,115.31,114.09,114.61,11296.0,108.5854,109.4396,108.2817,108.7753,11296.0
2018-02-08 10:30:00,114.61,115.2,114.49,114.91,10000.0,108.7753,109.3352,108.6614,109.06,10000.0
2018-02-08 11:00:00,114.9,115.1,114.44,114.5,16284.0,109.0505,109.2403,108.6139,108.6709,16284.0
2018-02-08 11:30:00,114.76,115.53,114.22,115.01,9966.0,108.9176,109.6484,108.4051,109.1549,9966.0
2018-02-08 12:00:00,115.13,115.4,114.27,114.38,29973.0,109.2688,109.525,108.4526,108.557,29973.0
2018-02-08 12:30:00,114.28,114.37,113.79,114.08,9480.0,108.4621,108.5475,107.997,108.2722,9480.0
2018-02-08 13:00:00,114.01,114.87,113.86,114.37,8848.0,108.2058,109.022,108.0634,108.5475,8848.0
2018-02-08 13:30:00,114.43,115.05,114.26,114.77,13825.0,108.6044,109.1929,108.4431,108.9271,13825.0
2018-02-08 14:00:00,114.83,115.33,114.46,114.59,15388.0,108.9841,109.4586,108.6329,108.7563,15388.0
2018-02-08 14:30:00,114.55,115.15,114.34,114.56,20434.0,108.7183,109.2878,108.519,108.7278,20434.0
2018-02-08 15:00:00,114.48,114.78,114.26,114.39,19610.0,108.6519,108.9366,108.4431,108.5665,19610.0
2018-02-08 15:30:00,114.33,114.5,112.46,112.59,73455.0,108.5095,108.6709,106.7347,106.8581,73455.0
2018-02-09 09:30:00,113.5,114.11,112.58,113.21,12060.0,107.7218,108.3007,106.8486,107.4465,12060.0
2018-02-09 10:00:00,112.92,113.55,112.92,113.34,9544.0,107.1713,107.7692,107.1713,107.5699,9544.0
2018-02-09 10:30:00,113.34,113.34,111.73,112.36,14490.0,107.5699,107.5699,106.0419,106.6398,14490.0
2018-02-09 11:00:00,112.18,112.46,111.92,112.3,7812.0,106.469,106.7347,106.2222,106.5829,7812.0
2018-02-09 11:30:00,112.02,112.22,111.44,111.54,6626.0,106.3171,106.5069,105.7666,105.8615,6626.0
2018-02-09 12:00:00,111.4,111.5,110.2,110.2,25408.0,105.7287,105.8236,104.5898,104.5898,25408.0
2018-02-09 12:30:00,110.32,110.6,109.0,110.06,30367.0,104.7037,104.9694,103.4509,104.4569,30367.0
2018-02-09 13:00:00,110.07,110.43,109.41,109.92,12258.0,104.4664,104.8081,103.84,104.324,12258.0
2018-02-09 13:30:00,109.56,111.2,109.35,110.7,10884.0,103.9823,105.5389,103.783,105.0643,10884.0
2018-02-09 14:00:00,110.61,112.0,110.55,111.28,18030.0,104.9789,106.2981,104.9219,105.6148,18030.0
2018-02-09 14:30:00,111.18,111.76,110.92,111.09,16682.0,105.5199,106.0703,105.2731,105.4345,16682.0
2018-02-09 15:00:00,111.08,111.43,110.37,111.02,17448.0,105.425,105.7571,104.7511,105.368,17448.0
2018-02-09 15:30:00,111.13,112.71,111.13,111.9,59870.0,105.4724,106.972,105.4724,106.2032,59870.0
2018-02-12 09:30:00,112.34,113.15,111.11,111.51,23418.0,106.6208,107.3896,105.4534,105.8331,23418.0
2018-02-12 10:00:00,111.62,112.12,110.6,110.8,18676.0,105.9375,106.412,104.9694,105.1592,18676.0
2018-02-12 10:30:00,110.92,111.53,110.59,111.36,18391.0,105.2731,105.8521,104.9599,105.6907,18391.0
2018-02-12 11:00:00,111.61,111.61,111.01,111.57,14080.0,105.928,105.928,105.3585,105.89,14080.0
2018-02-12 11:30:00,111.59,112.13,111.44,112.09,15199.0,105.909,106.4215,105.7666,106.3835,15199.0
2018-02-12 12:00:00,112.08,112.27,111.78,111.82,22270.0,106.3741,106.5544,106.0893,106.1273,22270.0
2018-02-12 12:30:00,111.94,112.11,111.73,111.99,8034.0,106.2412,106.4025,106.0419,106.2886,8034.0
2018-02-12 13:00:00,111.99,112.06,111.8,111.96,7500.0,106.2886,106.3551,106.1083,106.2602,7500.0
2018-02-12 13:30:00,111.93,112.52,111.74,112.25,19848.0,106.2317,106.7917,106.0514,106.5354,19848.0
2018-02-12 14:00:00,112.24,112.28,111.91,112.01,15560.0,106.5259,106.5639,106.2127,106.3076,15560.0
2018-02-12 14:30:00,112.21,112.21,111.71,112.0,16544.0,106.4974,106.4974,106.0229,106.2981,16544.0
2018-02-12 15:00:00,112.05,112.24,111.91,111.91,41291.0,106.3456,106.5259,106.2127,106.2127,41291.0
2018-02-12 15:30:00,112.0,112.01,111.08,111.21,66358.0,106.2981,106.3076,105.425,105.5483,66358.0
2018-02-13 09:30:00,110.83,111.6,110.06,110.3,22577.0,105.1877,105.9185,104.4569,104.6847,22577.0
2018-02-13 10:00:00,110.47,111.14,110.07,110.91,10098.0,104.846,105.4819,104.4664,105.2636,10098.0
2018-02-13 10:30:00,110.91,111.69,110.7,111.28,23717.0,105.2636,106.0039,105.0643,105.6148,23717.0
2018-02-13 11:00:00,111.36,111.4,110.95,111.07,16399.0,105.6907,105.7287,105.3016,105.4155,16399.0
2018-02-13 11:30:00,111.19,111.56,111.02,111.32,10900.0,105.5294,105.8805,105.368,105.6527,10900.0
2018-02-13 12:00:00,111.38,111.92,111.28,111.9,13180.0,105.7097,106.2222,105.6148,106.2032,13180.0
2018-02-13 12:30:00,111.95,111.96,111.19,111.21,18712.0,106.2507,106.2602,105.5294,105.5483,18712.0
2018-02-13 13:00:00,111.21,112.21,111.14,112.04,15476.0,105.5483,106.4974,105.4819,106.3361,15476.0
2018-02-13 13:30:00,112.04,112.12,111.55,111.56,22200.0,106.3361,106.412,105.871,105.8805,22200.0
2018-02-13 14:00:00,111.53,112.13,111.52,112.05,15390.0,105.8521,106.4215,105.8426,106.3456,15390.0
2018-02-13 14:30:00,112.02,112.02,111.54,111.62,15374.0,106.3171,106.3171,105.8615,105.9375,15374.0
2018-02-13 15:00:00,111.62,112.54,111.55,112.41,19813.0,105.9375,106.8106,105.871,106.6873,19813.0
2018-02-13 15:30:00,112.49,112.84,112.22,112.58,73261.0,106.7632,107.0954,106.5069,106.8486,73261.0
2018-02-14 09:30:00,111.98,112.88,111.8,112.61,7684.0,106.2791,107.1333,106.1083,106.8771,7684.0
2018-02-14 10:00:00,112.28,113.22,112.15,112.94,8371.0,106.5639,107.456,106.4405,107.1903,8371.0
2018-02-14 10:30:00,113.11,113.5,112.84,112.95,22295.0,107.3516,107.7218,107.0954,107.1998,22295.0
2018-02-14 11:00:00,113.0,113.1,112.4,113.1,9000.0,107.2472,107.3421,106.6778,107.3421,9000.0
2018-02-14 11:30:00,113.13,113.55,112.88,112.95,16413.0,107.3706,107.7692,107.1333,107.1998,16413.0
2018-02-14 12:00:00,112.97,113.22,112.95,113.03,15138.0,107.2187,107.456,107.1998,107.2757,15138.0
2018-02-14 12:30:00,113.11,113.24,112.94,113.09,19669.0,107.3516,107.475,107.1903,107.3326,19669.0
2018-02-14 13:00:00,113.09,113.28,112.96,113.03,38447.0,107.3326,107.513,107.2093,107.2757,38447.0
2018-02-14 13:30:00,113.03,113.5,112.92,113.45,33287.0,107.2757,107.7218,107.1713,107.6743,33287.0
2018-02-14 14:00:00,113.46,114.0,113.12,113.91,26457.0,107.6838,108.1963,107.3611,108.1109,26457.0
2018-02-14 14:30:00,113.85,114.45,113.72,114.41,28663.0,108.0539,108.6234,107.9306,108.5854,28663.0
2018-02-14 15:00:00,114.39,114.64,113.75,113.79,27040.0,108.5665,108.8037,107.959,107.997,27040.0
2018-02-14 15:30:00,113.81,113.96,113.47,113.77,44238.0,108.016,108.1583,107.6933,107.978,44238.0
2018-02-15 09:30:00,114.42,114.75,112.97,113.35,12316.0,108.5949,108.9081,107.2187,107.5794,12316.0
2018-02-15 10:00:00,113.47,114.1,113.33,114.1,6137.0,107.6933,108.2912,107.5604,108.2912,6137.0
2018-02-15 10:30:00,113.88,114.58,113.87,114.22,9890.0,108.0824,108.7468,108.0729,108.4051,9890.0
2018-02-15 11:00:00,114.05,114.21,113.77,114.0,17220.0,108.2438,108.3956,107.978,108.1963,17220.0
2018-02-15 11:30:00,114.09,114.82,113.79,114.27,16894.0,108.2817,108.9746,107.997,108.4526,16894.0
2018-02-15 12:00:00,114.38,114.63,113.84,113.96,23100.0,108.557,108.7942,108.0445,108.1583,23100.0
2018-02-15 12:30:00,113.98,114.35,113.45,114.35,16173.0,108.1773,108.5285,107.6743,108.5285,16173.0
2018-02-15 13:00:00,114.35,114.91,114.29,114.65,13596.0,108.5285,109.06,108.4715,108.8132,13596.0
2018-02-15 13:30:00,114.59,114.98,113.87,114.71,17750.0,108.7563,109.1264,108.0729,108.8702,17750.0
2018-02-15 14:00:00,114.74,114.93,114.56,114.6,7886.0,108.8986,109.079,108.7278,108.7658,7886.0
2018-02-15 14:30:00,114.64,115.0,114.57,114.66,27102.0,108.8037,109.1454,108.7373,108.8227,27102.0
2018-02-15 15:00:00,114.59,114.72,114.28,114.28,31313.0,108.7563,108.8797,108.4621,108.4621,31313.0
2018-02-15 15:30:00,114.27,115.28,114.24,115.24,48230.0,108.4526,109.4111,108.4241,109.3732,48230.0
2018-02-16 09:30:00,115.39,116.84,115.11,116.46,22995.0,109.5155,110.8917,109.2498,110.5311,22995.0
2018-02-16 10:00:00,116.52,117.18,116.26,117.16,15909.0,110.588,111.2144,110.3413,111.1954,15909.0
2018-02-16 10:30:00,117.17,117.65,116.94,117.5,9360.0,111.2049,111.6605,110.9866,111.5181,9360.0
2018-02-16 11:00:00,117.44,117.78,117.25,117.31,10900.0,111.4612,111.7839,111.2809,111.3378,10900.0
2018-02-16 11:30:00,117.2,117.43,116.98,117.42,6282.0,111.2334,111.4517,111.0246,111.4422,6282.0
2018-02-16 12:00:00,117.51,117.54,117.21,117.43,8675.0,111.5276,111.5561,111.2429,111.4517,8675.0
2018-02-16 12:30:00,117.47,117.85,117.05,117.34,14909.0,111.4897,111.8503,111.091,111.3663,14909.0
2018-02-16 13:00:00,117.41,117.47,116.75,116.84,24880.0,111.4327,111.4897,110.8063,110.8917,24880.0
2018-02-16 13:30:00,116.84,117.49,116.71,117.21,18738.0,110.8917,111.5086,110.7683,111.2429,18738.0
2018-02-16 14:00:00,117.19,117.19,115.95,116.56,24835.0,111.2239,111.2239,110.047,110.626,24835.0
2018-02-16 14:30:00,116.54,116.63,115.47,115.96,42370.0,110.607,110.6924,109.5915,110.0565,42370.0
2018-02-16 15:00:00,116.0,116.11,115.75,115.84,19453.0,110.0945,110.1989,109.8572,109.9426,19453.0
2018-02-16 15:30:00,115.87,117.24,115.85,116.79,96946.0,109.9711,111.2714,109.9521,110.8443,96946.0
2018-02-20 09:30:00,115.93,116.21,114.54,115.4,25969.0,110.0281,110.2938,108.7088,109.525,25969.0
2018-02-20 10:00:00,115.4,115.54,114.72,115.01,21104.0,109.525,109.6579,108.8797,109.1549,21104.0
2018-02-20 10:30:00,115.08,115.1,114.3,114.86,20710.0,109.2213,109.2403,108.481,109.0125,20710.0
2018-02-20 11:00:00,114.77,116.08,114.77,116.03,15090.0,108.9271,110.1704,108.9271,110.123,15090.0
2018-02-20 11:30:00,116.12,116.75,116.03,116.09,17299.0,110.2084,110.8063,110.123,110.1799,17299.0
2018-02-20 12:00:00,116.0,116.09,115.68,115.8,11211.0,110.0945,110.1799,109.7908,109.9047,11211.0
2018-02-20 12:30:00,115.81,116.2,115.81,116.12,9989.0,109.9142,110.2843,109.9142,110.2084,9989.0
2018-02-20 13:00:00,116.12,116.19,115.53,115.54,9180.0,110.2084,110.2748,109.6484,109.6579,9180.0
2018-02-20 13:30:00,115.64,115.91,115.61,115.66,24352.0,109.7528,110.0091,109.7243,109.7718,24352.0
2018-02-20 14:00:00,115.73,115.79,115.41,115.5,12733.0,109.8382,109.8952,109.5345,109.6199,12733.0
2018-02-20 14:30:00,115.51,115.66,115.21,115.5,22187.0,109.6294,109.7718,109.3447,109.6199,22187.0
2018-02-20 15:00:00,115.52,115.8,115.05,115.34,26050.0,109.6389,109.9047,109.1929,109.4681,26050.0
2018-02-20 15:30:00,115.37,115.88,115.31,115.35,61852.0,109.4966,109.9806,109.4396,109.4776,61852.0
2018-02-21 09:30:00,115.64,115.91,114.62,114.62,10318.0,109.7528,110.0091,108.7847,108.7847,10318.0
2018-02-21 10:00:00,114.99,115.25,114.49,114.67,13740.0,109.1359,109.3827,108.6614,108.8322,13740.0
2018-02-21 10:30:00,114.57,115.0,114.1,114.79,16017.0,108.7373,109.1454,108.2912,108.9461,16017.0
2018-02-21 11:00:00,114.7,114.95,114.44,114.67,8510.0,108.8607,109.0979,108.6139,108.8322,8510.0
2018-02-21 11:30:00,114.65,114.98,114.32,114.98,6200.0,108.8132,109.1264,108.5,109.1264,6200.0
2018-02-21 12:00:00,115.04,115.04,114.6,114.71,7153.0,109.1834,109.1834,108.7658,108.8702,7153.0
2018-02-21 12:30:00,114.66,115.07,114.55,114.95,8315.0,108.8227,109.2118,108.7183,109.0979,8315.0
2018-02-21 13:00:00,114.86,115.12,114.84,114.97,6900.0,109.0125,109.2593,108.9935,109.1169,6900.0
2018-02-21 13:30:00,115.01,115.09,114.78,114.78,10900.0,109.1549,109.2308,108.9366,108.9366,10900.0
2018-02-21 14:00:00,114.77,115.26,114.69,114.69,19717.0,108.9271,109.3922,108.8512,108.8512,19717.0
2018-02-21 14:30:00,114.73,114.73,114.28,114.37,13440.0,108.8891,108.8891,108.4621,108.5475,13440.0
2018-02-21 15:00:00,114.4,114.6,114.25,114.6,20736.0,108.5759,108.7658,108.4336,108.7658,20736.0
2018-02-21 15:30:00,114.52,114.89,113.61,113.72,26947.0,108.6898,109.041,107.8262,107.9306,26947.0
2018-02-22 09:30:00,113.96,113.96,112.8,113.11,10783.0,108.1583,108.1583,107.0574,107.3516,10783.0
2018-02-22 10:00:00,113.24,113.99,113.24,113.98,10164.0,107.475,108.1868,107.475,108.1773,10164.0
2018-02-22 10:30:00,113.84,114.31,113.42,114.01,8582.0,108.0445,108.4905,107.6458,108.2058,8582.0
2018-02-22 11:00:00,113.92,114.02,113.65,113.75,18724.0,108.1204,108.2153,107.8641,107.959,18724.0
2018-02-22 11:30:00,113.74,113.8,113.38,113.49,10046.0,107.9495,108.0065,107.6079,107.7123,10046.0
2018-02-22 12:00:00,113.54,113.81,113.41,113.71,10645.0,107.7597,108.016,107.6363,107.9211,10645.0
2018-02-22 12:30:00,113.72,113.86,113.46,113.56,13704.0,107.9306,108.0634,107.6838,107.7787,13704.0
2018-02-22 13:00:00,113.5,113.75,113.21,113.54,6775.0,107.7218,107.959,107.4465,107.7597,6775.0
2018-02-22 13:30:00,113.49,113.68,113.09,113.22,6655.0,107.7123,107.8926,107.3326,107.456,6655.0
2018-02-22 14:00:00,113.23,113.3,112.94,113.26,17494.0,107.4655,107.5319,107.1903,107.494,17494.0
2018-02-22 14:30:00,113.33,113.7,112.99,113.1,16418.0,107.5604,107.9116,107.2377,107.3421,16418.0
2018-02-22 15:00:00,113.0,113.24,112.9,113.14,25116.0,107.2472,107.475,107.1523,107.3801,25116.0
2018-02-22 15:30:00,113.02,113.25,112.56,112.78,34915.0,107.2662,107.4845,106.8296,107.0384,34915.0
2018-02-23 09:30:00,113.37,113.54,112.18,112.57,10581.0,107.5984,107.7597,106.469,106.8391,10581.0
2018-02-23 10:00:00,112.55,112.63,111.63,111.87,10368.0,106.8201,106.8961,105.947,106.1747,10368.0
2018-02-23 10:30:00,112.0,113.07,112.0,112.69,8889.0,106.2981,107.3137,106.2981,106.953,8889.0
2018-02-23 11:00:00,112.69,113.01,112.53,112.76,12101.0,106.953,107.2567,106.8011,107.0194,12101.0
2018-02-23 11:30:00,112.76,112.85,112.24,112.46,17142.0,107.0194,107.1049,106.5259,106.7347,17142.0
2018-02-23 12:00:00,112.55,112.82,112.28,112.3,31449.0,106.8201,107.0764,106.5639,106.5829,31449.0
2018-02-23 12:30:00,112.29,112.48,112.11,112.14,23112.0,106.5734,106.7537,106.4025,106.431,23112.0
2018-02-23 13:00:00,112.18,112.35,111.95,112.02,12059.0,106.469,106.6303,106.2507,106.3171,12059.0
2018-02-23 13:30:00,112.03,112.11,111.65,111.91,16694.0,106.3266,106.4025,105.9659,106.2127,16694.0
2018-02-23 14:00:00,111.84,112.16,111.52,111.82,25087.0,106.1463,106.45,105.8426,106.1273,25087.0
2018-02-23 14:30:00,111.79,112.29,111.66,112.08,20577.0,106.0988,106.5734,105.9754,106.3741,20577.0
2018-02-23 15:00:00,112.02,112.09,111.79,112.0,23529.0,106.3171,106.3835,106.0988,106.2981,23529.0
2018-02-23 15:30:00,112.1,112.2,111.84,112.08,74919.0,106.393,106.4879,106.1463,106.3741,74919.0
2018-02-26 09:30:00,112.16,113.3,111.61,112.58,16824.0,106.45,107.5319,105.928,106.8486,16824.0
2018-02-26 10:00:00,112.54,112.83,111.79,111.79,22049.0,106.8106,107.0859,106.0988,106.0988,22049.0
2018-02-26 10:30:00,111.94,112.78,111.91,112.45,11400.0,106.2412,107.0384,106.2127,106.7252,11400.0
2018-02-26 11:00:00,112.49,113.09,112.49,112.68,30996.0,106.7632,107.3326,106.7632,106.9435,30996.0
2018-02-26 11:30:00,112.72,112.97,112.49,112.9,18989.0,106.9815,107.2187,106.7632,107.1523,18989.0
2018-02-26 12:00:00,112.98,113.62,112.94,113.48,13688.0,107.2282,107.8357,107.1903,107.7028,13688.0
2018-02-26 12:30:00,113.48,113.78,113.09,113.56,26143.0,107.7028,107.9875,107.3326,107.7787,26143.0
2018-02-26 13:00:00,113.59,113.79,113.37,113.73,18897.0,107.8072,107.997,107.5984,107.9401,18897.0
2018-02-26 13:30:00,113.7,114.33,113.64,114.25,17956.0,107.9116,108.5095,107.8546,108.4336,17956.0
2018-02-26 14:00:00,114.24,114.7,114.21,114.32,23421.0,108.4241,108.8607,108.3956,108.5,23421.0
2018-02-26 14:30:00,114.25,114.3,113.56,113.76,24971.0,108.4336,108.481,107.7787,107.9685,24971.0
2018-02-26 15:00:00,113.76,114.04,113.7,113.91,22451.0,107.9685,108.2343,107.9116,108.1109,22451.0
2018-02-26 15:30:00,113.9,113.99,113.72,113.84,53525.0,108.1014,108.1868,107.9306,108.0445,53525.0
2018-02-27 09:30:00,114.2,114.47,113.78,114.24,19017.0,108.3861,108.6424,107.9875,108.4241,19017.0
2018-02-27 10:00:00,114.15,114.44,113.74,114.22,17443.0,108.3387,108.6139,107.9495,108.4051,17443.0
2018-02-27 10:30:00,114.21,114.38,113.65,113.93,17197.0,108.3956,108.557,107.8641,108.1299,17197.0
2018-02-27 11:00:00,113.86,114.42,113.76,113.84,12609.0,108.0634,108.5949,107.9685,108.0445,12609.0
2018-02-27 11:30:00,113.82,114.22,113.7,113.75,16810.0,108.0255,108.4051,107.9116,107.959,16810.0
2018-02-27 12:00:00,113.8,114.15,113.67,113.9,9700.0,108.0065,108.3387,107.8831,108.1014,9700.0
2018-02-27 12:30:00,114.03,114.12,113.72,113.89,8258.0,108.2248,108.3102,107.9306,108.0919,8258.0
2018-02-27 13:00:00,113.81,114.13,113.68,114.13,5409.0,108.016,108.3197,107.8926,108.3197,5409.0
2018-02-27 13:30:00,113.98,113.98,113.47,113.6,10081.0,108.1773,108.1773,107.6933,107.8167,10081.0
2018-02-27 14:00:00,113.64,113.9,113.53,113.81,11066.0,107.8546,108.1014,107.7502,108.016,11066.0
2018-02-27 14:30:00,113.85,114.22,113.85,113.96,11416.0,108.0539,108.4051,108.0539,108.1583,11416.0
2018-02-27 15:00:00,113.99,114.17,113.62,113.97,10397.0,108.1868,108.3577,107.8357,108.1678,10397.0
2018-02-27 15:30:00,113.9,114.07,113.73,113.75,55029.0,108.1014,108.2627,107.9401,107.959,55029.0
2018-02-28 09:30:00,114.01,114.15,112.9,113.43,10911.0,108.2058,108.3387,107.1523,107.6553,10911.0
2018-02-28 10:00:00,113.56,113.66,113.0,113.15,5169.0,107.7787,107.8736,107.2472,107.3896,5169.0
2018-02-28 10:30:00,113.15,113.49,113.06,113.08,8558.0,107.3896,107.7123,107.3042,107.3231,8558.0
2018-02-28 11:00:00,113.22,113.27,112.92,113.18,4958.0,107.456,107.5035,107.1713,107.4181,4958.0
2018-02-28 11:30:00,113.17,113.18,112.54,112.54,10788.0,107.4086,107.4181,106.8106,106.8106,10788.0
2018-02-28 12:00:00,112.65,113.1,112.51,112.97,9973.0,106.915,107.3421,106.7822,107.2187,9973.0
2018-02-28 12:30:00,112.89,113.38,112.89,113.22,5708.0,107.1428,107.6079,107.1428,107.456,5708.0
2018-02-28 13:00:00,113.17,113.39,113.03,113.39,6389.0,107.4086,107.6174,107.2757,107.6174,6389.0
2018-02-28 13:30:00,113.4,113.46,112.86,113.01,9909.0,107.6269,107.6838,107.1143,107.2567,9909.0
2018-02-28 14:00:00,113.18,113.68,113.1,113.59,6883.0,107.4181,107.8926,107.3421,107.8072,6883.0
2018-02-28 14:30:00,113.51,113.51,112.7,112.71,13216.0,107.7313,107.7313,106.9625,106.972,13216.0
2018-02-28 15:00:00,112.69,112.82,112.57,112.64,11402.0,106.953,107.0764,106.8391,106.9055,11402.0
2018-02-28 15:30:00,112.63,113.14,112.3,112.33,45098.0,106.8961,107.3801,106.5829,106.6113,45098.0
2018-03-01 09:30:00,112.31,112.75,111.92,112.02,14891.0,106.5923,107.0099,106.2222,106.3171,14891.0
2018-03-01 10:00:00,112.19,113.33,111.93,113.33,11557.0,106.4785,107.5604,106.2317,107.5604,11557.0
2018-03-01 10:30:00,113.34,113.58,113.0,113.0,10380.0,107.5699,107.7977,107.2472,107.2472,10380.0
2018-03-01 11:00:00,113.16,113.94,112.96,113.7,15221.0,107.3991,108.1394,107.2093,107.9116,15221.0
2018-03-01 11:30:00,113.73,114.47,113.69,114.3,17551.0,107.9401,108.6424,107.9021,108.481,17551.0
2018-03-01 12:00:00,114.26,114.28,113.57,113.7,10940.0,108.4431,108.4621,107.7882,107.9116,10940.0
2018-03-01 12:30:00,113.57,113.68,113.1,113.24,11194.0,107.7882,107.8926,107.3421,107.475,11194.0
2018-03-01 13:00:00,113.25,113.25,112.69,112.96,14387.0,107.4845,107.4845,106.953,107.2093,14387.0
2018-03-01 13:30:00,112.92,113.01,112.37,112.47,14192.0,107.1713,107.2567,106.6493,106.7442,14192.0
2018-03-01 14:00:00,112.52,112.52,111.77,112.28,16813.0,106.7917,106.7917,106.0798,106.5639,16813.0
2018-03-01 14:30:00,112.21,112.24,111.78,111.92,21014.0,106.4974,106.5259,106.0893,106.2222,21014.0
2018-03-01 15:00:00,111.92,112.68,111.69,112.48,34941.0,106.2222,106.9435,106.0039,106.7537,34941.0
2018-03-01 15:30:00,112.57,112.7,111.96,112.48,57982.0,106.8391,106.9625,106.2602,106.7537,57982.0
2018-03-02 09:30:00,111.64,112.25,110.85,110.87,17740.0,105.9565,106.5354,105.2067,105.2257,17740.0
2018-03-02 10:00:00,110.87,110.9,109.44,110.55,39632.0,105.2257,105.2541,103.8685,104.9219,39632.0
2018-03-02 10:30:00,110.51,111.15,110.41,110.41,21342.0,104.884,105.4914,104.7891,104.7891,21342.0
2018-03-02 11:00:00,110.5,110.5,109.85,110.3,20273.0,104.8745,104.8745,104.2576,104.6847,20273.0
2018-03-02 11:30:00,110.36,110.86,110.23,110.86,23884.0,104.7416,105.2162,104.6182,105.2162,23884.0
2018-03-02 12:00:00,110.86,111.68,110.68,111.58,20131.0,105.2162,105.9944,105.0453,105.8995,20131.0
2018-03-02 12:30:00,111.67,111.67,111.0,111.0,23713.0,105.9849,105.9849,105.349,105.349,23713.0
2018-03-02 13:00:00,111.06,111.15,110.41,110.44,17666.0,105.406,105.4914,104.7891,104.8175,17666.0
2018-03-02 13:30:00,110.36,111.0,110.31,110.61,23044.0,104.7416,105.349,104.6942,104.9789,23044.0
2018-03-02 14:00:00,110.58,111.2,110.58,111.14,30349.0,104.9504,105.5389,104.9504,105.4819,30349.0
2018-03-02 14:30:00,111.15,111.22,110.7,110.74,14289.0,105.4914,105.5578,105.0643,105.1023,14289.0
2018-03-02 15:00:00,110.74,111.15,110.54,111.12,25871.0,105.1023,105.4914,104.9125,105.4629,25871.0
2018-03-02 15:30:00,111.12,112.11,111.07,111.83,49044.0,105.4629,106.4025,105.4155,106.1368,49044.0
2018-03-05 09:30:00,111.22,112.83,111.22,112.24,33416.0,105.5578,107.0859,105.5578,106.5259,33416.0
2018-03-05 10:00:00,112.16,112.16,110.92,110.94,14705.0,106.45,106.45,105.2731,105.2921,14705.0
2018-03-05 10:30:00,110.98,111.19,110.25,110.51,30759.0,105.3301,105.5294,104.6372,104.884,30759.0
2018-03-05 11:00:00,110.46,111.42,110.46,111.23,18706.0,104.8365,105.7477,104.8365,105.5673,18706.0
2018-03-05 11:30:00,111.3,111.86,111.19,111.49,13227.0,105.6338,106.1653,105.5294,105.8141,13227.0
2018-03-05 12:00:00,111.52,111.52,111.16,111.35,9774.0,105.8426,105.8426,105.5009,105.6812,9774.0
2018-03-05 12:30:00,111.24,111.42,111.21,111.24,9096.0,105.5768,105.7477,105.5483,105.5768,9096.0
2018-03-05 13:00:00,111.28,111.89,111.28,111.73,6570.0,105.6148,106.1937,105.6148,106.0419,6570.0
2018-03-05 13:30:00,111.67,111.7,111.29,111.52,11432.0,105.9849,106.0134,105.6243,105.8426,11432.0
2018-03-05 14:00:00,111.54,111.65,111.32,111.37,13829.0,105.8615,105.9659,105.6527,105.7002,13829.0
2018-03-05 14:30:00,111.43,111.7,111.15,111.7,18077.0,105.7571,106.0134,105.4914,106.0134,18077.0
2018-03-05 15:00:00,111.75,111.94,111.39,111.39,19625.0,106.0609,106.2412,105.7192,105.7192,19625.0
2018-03-05 15:30:00,111.48,112.04,111.4,111.55,51461.0,105.8046,106.3361,105.7287,105.871,51461.0
2018-03-06 09:30:00,111.47,112.15,111.09,111.21,20852.0,105.7951,106.4405,105.4345,105.5483,20852.0
2018-03-06 10:00:00,111.27,111.33,110.27,111.28,21400.0,105.6053,105.6622,104.6562,105.6148,21400.0
2018-03-06 10:30:00,111.36,111.75,110.9,111.0,26717.0,105.6907,106.0609,105.2541,105.349,26717.0
2018-03-06 11:00:00,111.04,111.52,111.02,111.51,13407.0,105.387,105.8426,105.368,105.8331,13407.0
2018-03-06 11:30:00,111.48,112.05,111.37,111.89,16935.0,105.8046,106.3456,105.7002,106.1937,16935.0
2018-03-06 12:00:00,111.88,112.1,111.8,111.97,14857.0,106.1842,106.393,106.1083,106.2697,14857.0
2018-03-06 12:30:00,111.89,112.19,111.74,112.19,18522.0,106.1937,106.4785,106.0514,106.4785,18522.0
2018-03-06 13:00:00,112.25,112.35,111.9,112.09,45211.0,106.5354,106.6303,106.2032,106.3835,45211.0
2018-03-06 13:30:00,112.09,112.13,111.05,111.18,30780.0,106.3835,106.4215,105.3965,105.5199,30780.0
2018-03-06 14:00:00,111.22,111.36,110.68,111.2,42093.0,105.5578,105.6907,105.0453,105.5389,42093.0
2018-03-06 14:30:00,111.2,111.67,111.06,111.6,46631.0,105.5389,105.9849,105.406,105.9185,46631.0
2018-03-06 15:00:00,111.63,111.65,111.29,111.51,69114.0,105.947,105.9659,105.6243,105.8331,69114.0
2018-03-06 15:30:00,111.56,111.7,110.86,110.88,201920.0,105.8805,106.0134,105.2162,105.2351,201920.0
2018-03-07 09:30:00,108.68,109.43,105.45,108.21,225613.0,103.1472,103.859,100.0816,102.7011,225613.0
2018-03-07 10:00:00,108.33,111.35,107.47,109.04,66737.0,102.815,105.6812,101.9988,103.4888,66737.0
2018-03-07 10:30:00,109.07,110.41,108.5,110.38,62357.0,103.5173,104.7891,102.9763,104.7606,62357.0
2018-03-07 11:00:00,110.11,113.54,109.64,112.59,83016.0,104.5043,107.7597,104.0583,106.8581,83016.0
2018-03-07 11:30:00,112.6,114.28,112.02,113.44,129587.0,106.8676,108.4621,106.3171,107.6648,129587.0
2018-03-07 12:00:00,113.31,114.08,111.63,113.49,76007.0,107.5414,108.2722,105.947,107.7123,76007.0
2018-03-07 12:30:00,113.48,114.6,112.55,112.81,60302.0,107.7028,108.7658,106.8201,107.0669,60302.0
2018-03-07 13:00:00,112.71,113.2,112.48,113.2,27459.0,106.972,107.437,106.7537,107.437,27459.0
2018-03-07 13:30:00,113.21,113.44,112.54,113.44,32619.0,107.4465,107.6648,106.8106,107.6648,32619.0
2018-03-07 14:00:00,113.38,113.84,113.19,113.56,36785.0,107.6079,108.0445,107.4275,107.7787,36785.0
2018-03-07 14:30:00,113.58,114.32,113.5,114.27,47258.0,107.7977,108.5,107.7218,108.4526,47258.0
2018-03-07 15:00:00,114.22,114.27,112.69,112.94,44495.0,108.4051,108.4526,106.953,107.1903,44495.0
2018-03-07 15:30:00,113.0,113.11,112.27,112.55,110340.0,107.2472,107.3516,106.5544,106.8201,110340.0
2018-03-08 09:30:00,111.31,111.7,109.0,109.06,62231.0,105.6433,106.0134,103.4509,103.5078,62231.0
2018-03-08 10:00:00,109.17,111.01,109.06,110.76,30755.0,103.6122,105.3585,103.5078,105.1213,30755.0
2018-03-08 10:30:00,110.73,111.08,109.85,110.4,44014.0,105.0928,105.425,104.2576,104.7796,44014.0
2018-03-08 11:00:00,110.55,110.7,110.32,110.59,14826.0,104.9219,105.0643,104.7037,104.9599,14826.0
2018-03-08 11:30:00,110.59,110.64,110.36,110.59,12248.0,104.9599,105.0074,104.7416,104.9599,12248.0
2018-03-08 12:00:00,110.53,110.53,109.0,109.19,35929.0,104.903,104.903,103.4509,103.6312,35929.0
2018-03-08 12:30:00,109.26,110.2,109.24,109.76,18851.0,103.6976,104.5898,103.6786,104.1722,18851.0
2018-03-08 13:00:00,109.84,110.19,109.33,109.34,13746.0,104.2481,104.5803,103.7641,103.7735,13746.0
2018-03-08 13:30:00,109.45,109.61,109.01,109.11,25726.0,103.8779,104.0298,103.4604,103.5553,25726.0
2018-03-08 14:00:00,109.01,109.11,108.47,108.56,53266.0,103.4604,103.5553,102.9478,103.0333,53266.0
2018-03-08 14:30:00,108.54,109.3,108.38,109.0,48105.0,103.0143,103.7356,102.8624,103.4509,48105.0
2018-03-08 15:00:00,109.0,109.25,108.92,109.07,44025.0,103.4509,103.6881,103.3749,103.5173,44025.0
2018-03-08 15:30:00,109.03,109.14,108.77,109.04,92955.0,103.4793,103.5837,103.2326,103.4888,92955.0
2018-03-09 09:30:00,109.33,110.4,108.0,110.4,55252.0,103.7641,104.7796,102.5018,104.7796,55252.0
2018-03-09 10:00:00,110.31,110.71,110.21,110.54,27155.0,104.6942,105.0738,104.5993,104.9125,27155.0
2018-03-09 10:30:00,110.55,111.15,110.54,111.05,16590.0,104.9219,105.4914,104.9125,105.3965,16590.0
2018-03-09 11:00:00,111.13,111.48,110.76,111.48,24457.0,105.4724,105.8046,105.1213,105.8046,24457.0
2018-03-09 11:30:00,111.42,111.71,111.31,111.58,22973.0,105.7477,106.0229,105.6433,105.8995,22973.0
2018-03-09 12:00:00,111.61,111.97,111.5,111.86,21984.0,105.928,106.2697,105.8236,106.1653,21984.0
2018-03-09 12:30:00,111.86,111.87,111.37,111.48,17907.0,106.1653,106.1747,105.7002,105.8046,17907.0
2018-03-09 13:00:00,111.54,111.85,111.47,111.48,13393.0,105.8615,106.1558,105.7951,105.8046,13393.0
2018-03-09 13:30:00,111.53,111.53,111.09,111.18,23066.0,105.8521,105.8521,105.4345,105.5199,23066.0
2018-03-09 14:00:00,111.23,111.3,111.0,111.09,13451.0,105.5673,105.6338,105.349,105.4345,13451.0
2018-03-09 14:30:00,111.11,111.31,110.72,110.84,21252.0,105.4534,105.6433,105.0833,105.1972,21252.0
2018-03-09 15:00:00,110.85,111.16,110.48,110.63,38671.0,105.2067,105.5009,104.8555,104.9979,38671.0
2018-03-09 15:30:00,110.63,111.08,110.6,110.79,61735.0,104.9979,105.425,104.9694,105.1497,61735.0
2018-03-12 09:30:00,111.26,111.74,110.39,111.49,11042.0,105.5958,106.0514,104.7701,105.8141,11042.0
2018-03-12 10:00:00,111.55,112.26,111.32,112.16,23482.0,105.871,106.5449,105.6527,106.45,23482.0
2018-03-12 10:30:00,112.04,112.39,111.61,111.69,13293.0,106.3361,106.6683,105.928,106.0039,13293.0
2018-03-12 11:00:00,111.69,111.84,111.51,111.67,10593.0,106.0039,106.1463,105.8331,105.9849,10593.0
2018-03-12 11:30:00,111.58,111.7,111.37,111.41,16135.0,105.8995,106.0134,105.7002,105.7382,16135.0
2018-03-12 12:00:00,111.48,112.23,111.48,112.14,10209.0,105.8046,106.5164,105.8046,106.431,10209.0
2018-03-12 12:30:00,112.14,112.16,111.82,111.86,10000.0,106.431,106.45,106.1273,106.1653,10000.0
2018-03-12 13:00:00,111.97,112.04,111.77,111.77,8595.0,106.2697,106.3361,106.0798,106.0798,8595.0
2018-03-12 13:30:00,111.84,112.15,111.65,111.88,17456.0,106.1463,106.4405,105.9659,106.1842,17456.0
2018-03-12 14:00:00,111.84,111.94,111.45,111.75,17133.0,106.1463,106.2412,105.7761,106.0609,17133.0
2018-03-12 14:30:00,111.74,111.93,111.49,111.65,17852.0,106.0514,106.2317,105.8141,105.9659,17852.0
2018-03-12 15:00:00,111.76,112.07,111.7,111.85,10671.0,106.0703,106.3646,106.0134,106.1558,10671.0
2018-03-12 15:30:00,111.79,112.08,111.69,111.8,41549.0,106.0988,106.3741,106.0039,106.1083,41549.0
2018-03-13 09:30:00,111.83,111.83,110.53,111.18,36072.0,106.1368,106.1368,104.903,105.5199,36072.0
2018-03-13 10:00:00,111.18,111.5,110.79,110.85,28626.0,105.5199,105.8236,105.1497,105.2067,28626.0
2018-03-13 10:30:00,110.86,111.76,110.86,111.37,36935.0,105.2162,106.0703,105.2162,105.7002,36935.0
2018-03-13 11:00:00,111.34,111.64,111.05,111.52,10600.0,105.6717,105.9565,105.3965,105.8426,10600.0
2018-03-13 11:30:00,111.48,111.76,111.43,111.43,14753.0,105.8046,106.0703,105.7571,105.7571,14753.0
2018-03-13 12:00:00,111.44,111.44,111.1,111.35,10650.0,105.7666,105.7666,105.4439,105.6812,10650.0
2018-03-13 12:30:00,111.42,111.64,111.35,111.64,10900.0,105.7477,105.9565,105.6812,105.9565,10900.0
2018-03-13 13:00:00,111.66,111.73,111.41,111.43,11600.0,105.9754,106.0419,105.7382,105.7571,11600.0
2018-03-13 13:30:00,111.36,111.67,111.34,111.39,19401.0,105.6907,105.9849,105.6717,105.7192,19401.0
2018-03-13 14:00:00,111.39,111.4,111.13,111.38,31601.0,105.7192,105.7287,105.4724,105.7097,31601.0
2018-03-13 14:30:00,111.4,111.5,110.91,111.07,36387.0,105.7287,105.8236,105.2636,105.4155,36387.0
2018-03-13 15:00:00,111.08,111.49,111.08,111.48,22542.0,105.425,105.8141,105.425,105.8046,22542.0
2018-03-13 15:30:00,111.47,111.64,111.32,111.39,90106.0,105.7951,105.9565,105.6527,105.7192,90106.0
2018-03-14 09:30:00,112.0,112.03,111.13,111.82,21603.0,106.2981,106.3266,105.4724,106.1273,21603.0
2018-03-14 10:00:00,111.95,112.16,111.27,111.49,40320.0,106.2507,106.45,105.6053,105.8141,40320.0
2018-03-14 10:30:00,111.49,111.77,111.11,111.44,26169.0,105.8141,106.0798,105.4534,105.7666,26169.0
2018-03-14 11:00:00,111.51,111.6,111.23,111.25,9835.0,105.8331,105.9185,105.5673,105.5863,9835.0
2018-03-14 11:30:00,111.39,111.46,110.94,111.13,16922.0,105.7192,105.7856,105.2921,105.4724,16922.0
2018-03-14 12:00:00,111.14,111.57,110.79,111.26,34999.0,105.4819,105.89,105.1497,105.5958,34999.0
2018-03-14 12:30:00,111.26,111.93,111.26,111.56,28475.0,105.5958,106.2317,105.5958,105.8805,28475.0
2018-03-14 13:00:00,111.5,111.64,111.42,111.54,26950.0,105.8236,105.9565,105.7477,105.8615,26950.0
2018-03-14 13:30:00,111.57,112.15,111.5,112.12,32915.0,105.89,106.4405,105.8236,106.412,32915.0
2018-03-14 14:00:00,112.12,112.12,111.52,111.52,11129.0,106.412,106.412,105.8426,105.8426,11129.0
2018-03-14 14:30:00,111.54,111.73,111.44,111.63,20800.0,105.8615,106.0419,105.7666,105.947,20800.0
2018-03-14 15:00:00,111.63,111.73,111.4,111.65,27893.0,105.947,106.0419,105.7287,105.9659,27893.0
2018-03-14 15:30:00,111.65,111.88,111.26,111.6,50750.0,105.9659,106.1842,105.5958,105.9185,50750.0
2018-03-15 09:30:00,111.79,112.02,110.87,111.41,76128.0,106.0988,106.3171,105.2257,105.7382,76128.0
2018-03-15 10:00:00,111.45,111.64,111.3,111.32,29954.0,105.7761,105.9565,105.6338,105.6527,29954.0
2018-03-15 10:30:00,111.35,111.57,111.3,111.4,13398.0,105.6812,105.89,105.6338,105.7287,13398.0
2018-03-15 11:00:00,111.43,111.54,111.25,111.4,16301.0,105.7571,105.8615,105.5863,105.7287,16301.0
2018-03-15 11:30:00,111.4,111.45,111.1,111.11,12000.0,105.7287,105.7761,105.4439,105.4534,12000.0
2018-03-15 12:00:00,111.11,111.3,110.96,111.27,7800.0,105.4534,105.6338,105.3111,105.6053,7800.0
2018-03-15 12:30:00,111.25,111.31,110.98,111.31,10200.0,105.5863,105.6433,105.3301,105.6433,10200.0
2018-03-15 13:00:00,111.31,111.51,111.28,111.4,7568.0,105.6433,105.8331,105.6148,105.7287,7568.0
2018-03-15 13:30:00,111.48,111.54,111.08,111.12,13200.0,105.8046,105.8615,105.425,105.4629,13200.0
2018-03-15 14:00:00,111.12,111.2,110.98,111.1,9364.0,105.4629,105.5389,105.3301,105.4439,9364.0
2018-03-15 14:30:00,111.01,111.16,110.55,110.74,18004.0,105.3585,105.5009,104.9219,105.1023,18004.0
2018-03-15 15:00:00,110.77,110.91,110.56,110.7,13580.0,105.1307,105.2636,104.9314,105.0643,13580.0
2018-03-15 15:30:00,110.72,110.84,110.62,110.72,42432.0,105.0833,105.1972,104.9884,105.0833,42432.0
2018-03-16 09:30:00,110.9,111.15,110.52,110.7,84431.0,105.2541,105.4914,104.8935,105.0643,84431.0
2018-03-16 10:00:00,110.79,111.13,110.71,110.93,49931.0,105.1497,105.4724,105.0738,105.2826,49931.0
2018-03-16 10:30:00,110.98,111.45,110.94,111.2,41829.0,105.3301,105.7761,105.2921,105.5389,41829.0
2018-03-16 11:00:00,111.18,111.84,110.94,111.7,109026.0,105.5199,106.1463,105.2921,106.0134,109026.0
2018-03-16 11:30:00,111.83,111.87,111.57,111.66,40114.0,106.1368,106.1747,105.89,105.9754,40114.0
2018-03-16 12:00:00,111.6,112.08,111.29,111.92,27326.0,105.9185,106.3741,105.6243,106.2222,27326.0
2018-03-16 12:30:00,112.0,112.16,111.79,112.09,62458.0,106.2981,106.45,106.0988,106.3835,62458.0
2018-03-16 13:00:00,112.09,112.1,111.49,111.56,34173.0,106.3835,106.393,105.8141,105.8805,34173.0
2018-03-16 13:30:00,111.5,111.54,110.67,110.81,15762.0,105.8236,105.8615,105.0358,105.1687,15762.0
2018-03-16 14:00:00,110.72,110.89,110.69,110.8,11237.0,105.0833,105.2446,105.0548,105.1592,11237.0
2018-03-16 14:30:00,110.84,110.97,110.6,110.8,17635.0,105.1972,105.3206,104.9694,105.1592,17635.0
2018-03-16 15:00:00,110.9,111.49,110.88,111.42,14823.0,105.2541,105.8141,105.2351,105.7477,14823.0
2018-03-16 15:30:00,111.49,111.5,111.04,111.12,52374.0,105.8141,105.8236,105.387,105.4629,52374.0
2018-03-19 09:30:00,110.97,111.88,110.86,111.58,18118.0,105.3206,106.1842,105.2162,105.8995,18118.0
2018-03-19 10:00:00,111.54,111.78,110.97,111.31,30834.0,105.8615,106.0893,105.3206,105.6433,30834.0
2018-03-19 10:30:00,111.47,111.58,111.19,111.49,29600.0,105.7951,105.8995,105.5294,105.8141,29600.0
2018-03-19 11:00:00,111.48,112.52,111.48,112.5,17741.0,105.8046,106.7917,105.8046,106.7727,17741.0
2018-03-19 11:30:00,112.5,112.5,112.15,112.31,7686.0,106.7727,106.7727,106.4405,106.5923,7686.0
2018-03-19 12:00:00,112.22,112.69,112.22,112.62,11435.0,106.5069,106.953,106.5069,106.8866,11435.0
2018-03-19 12:30:00,112.63,112.78,112.48,112.68,7500.0,106.8961,107.0384,106.7537,106.9435,7500.0
2018-03-19 13:00:00,112.68,112.94,112.53,112.92,14494.0,106.9435,107.1903,106.8011,107.1713,14494.0
2018-03-19 13:30:00,112.92,113.27,112.78,113.27,6798.0,107.1713,107.5035,107.0384,107.5035,6798.0
2018-03-19 14:00:00,113.3,113.55,113.12,113.16,12365.0,107.5319,107.7692,107.3611,107.3991,12365.0
2018-03-19 14:30:00,113.13,113.23,112.74,113.14,15716.0,107.3706,107.4655,107.0005,107.3801,15716.0
2018-03-19 15:00:00,113.18,113.42,113.14,113.36,35242.0,107.4181,107.6458,107.3801,107.5889,35242.0
2018-03-19 15:30:00,113.34,113.36,112.36,112.57,82774.0,107.5699,107.5889,106.6398,106.8391,82774.0
2018-03-20 09:30:00,112.37,112.98,111.9,111.91,17544.0,106.6493,107.2282,106.2032,106.2127,17544.0
2018-03-20 10:00:00,111.93,112.19,111.52,111.86,19903.0,106.2317,106.4785,105.8426,106.1653,19903.0
2018-03-20 10:30:00,111.77,111.96,111.42,111.96,11937.0,106.0798,106.2602,105.7477,106.2602,11937.0
2018-03-20 11:00:00,111.91,112.05,111.5,111.5,10029.0,106.2127,106.3456,105.8236,105.8236,10029.0
2018-03-20 11:30:00,111.53,111.6,110.98,111.18,10618.0,105.8521,105.9185,105.3301,105.5199,10618.0
2018-03-20 12:00:00,111.3,111.41,111.09,111.28,6901.0,105.6338,105.7382,105.4345,105.6148,6901.0
2018-03-20 12:30:00,111.29,111.42,111.0,111.0,9621.0,105.6243,105.7477,105.349,105.349,9621.0
2018-03-20 13:00:00,110.95,111.02,110.32,110.32,13711.0,105.3016,105.368,104.7037,104.7037,13711.0
2018-03-20 13:30:00,110.32,110.76,110.22,110.55,15202.0,104.7037,105.1213,104.6087,104.9219,15202.0
2018-03-20 14:00:00,110.51,110.7,110.25,110.29,11945.0,104.884,105.0643,104.6372,104.6752,11945.0
2018-03-20 14:30:00,110.3,110.42,110.09,110.42,15442.0,104.6847,104.7986,104.4854,104.7986,15442.0
2018-03-20 15:00:00,110.48,111.0,110.48,110.8,23231.0,104.8555,105.349,104.8555,105.1592,23231.0
2018-03-20 15:30:00,110.9,111.08,110.36,110.43,46904.0,105.2541,105.425,104.7416,104.8081,46904.0
2018-03-21 09:30:00,110.76,110.95,110.19,110.88,18369.0,105.1213,105.3016,104.5803,105.2351,18369.0
2018-03-21 10:00:00,110.89,110.91,110.17,110.23,11180.0,105.2446,105.2636,104.5613,104.6182,11180.0
2018-03-21 10:30:00,110.25,110.5,110.11,110.34,30836.0,104.6372,104.8745,104.5043,104.7226,30836.0
2018-03-21 11:00:00,110.37,111.33,110.37,111.23,10700.0,104.7511,105.6622,104.7511,105.5673,10700.0
2018-03-21 11:30:00,111.32,111.67,111.12,111.52,18421.0,105.6527,105.9849,105.4629,105.8426,18421.0
2018-03-21 12:00:00,111.43,111.96,111.26,111.78,16621.0,105.7571,106.2602,105.5958,106.0893,16621.0
2018-03-21 12:30:00,111.78,111.87,111.22,111.52,27157.0,106.0893,106.1747,105.5578,105.8426,27157.0
2018-03-21 13:00:00,111.5,111.55,111.29,111.41,7753.0,105.8236,105.871,105.6243,105.7382,7753.0
2018-03-21 13:30:00,111.37,111.85,111.29,111.68,18536.0,105.7002,106.1558,105.6243,105.9944,18536.0
2018-03-21 14:00:00,111.74,112.5,111.51,111.57,21475.0,106.0514,106.7727,105.8331,105.89,21475.0
2018-03-21 14:30:00,111.55,111.55,110.95,111.32,13195.0,105.871,105.871,105.3016,105.6527,13195.0
2018-03-21 15:00:00,111.3,111.94,111.24,111.63,20700.0,105.6338,106.2412,105.5768,105.947,20700.0
2018-03-21 15:30:00,111.58,111.63,111.06,111.08,34142.0,105.8995,105.947,105.406,105.425,34142.0
2018-03-22 09:30:00,110.52,112.04,110.52,111.7,10414.0,104.8935,106.3361,104.8935,106.0134,10414.0
2018-03-22 10:00:00,111.45,111.57,111.2,111.2,7031.0,105.7761,105.89,105.5389,105.5389,7031.0
2018-03-22 10:30:00,111.34,111.34,110.51,110.51,16448.0,105.6717,105.6717,104.884,104.884,16448.0
2018-03-22 11:00:00,110.36,110.8,110.23,110.46,10200.0,104.7416,105.1592,104.6182,104.8365,10200.0
2018-03-22 11:30:00,110.46,110.79,110.12,110.49,12150.0,104.8365,105.1497,104.5138,104.865,12150.0
2018-03-22 12:00:00,110.55,110.97,110.48,110.77,9600.0,104.9219,105.3206,104.8555,105.1307,9600.0
2018-03-22 12:30:00,110.76,110.92,110.49,110.52,10044.0,105.1213,105.2731,104.865,104.8935,10044.0
2018-03-22 13:00:00,110.5,111.07,110.35,111.01,8000.0,104.8745,105.4155,104.7321,105.3585,8000.0
2018-03-22 13:30:00,111.01,111.04,110.72,110.77,13804.0,105.3585,105.387,105.0833,105.1307,13804.0
2018-03-22 14:00:00,110.78,110.99,110.56,110.56,8302.0,105.1402,105.3395,104.9314,104.9314,8302.0
2018-03-22 14:30:00,110.56,110.7,110.45,110.47,8174.0,104.9314,105.0643,104.827,104.846,8174.0
2018-03-22 15:00:00,110.51,110.73,110.31,110.32,9837.0,104.884,105.0928,104.6942,104.7037,9837.0
2018-03-22 15:30:00,110.3,110.31,109.42,109.51,38111.0,104.6847,104.6942,103.8495,103.9349,38111.0
2018-03-23 09:30:00,109.63,110.71,109.04,109.47,19497.0,104.0488,105.0738,103.4888,103.8969,19497.0
2018-03-23 10:00:00,109.25,109.38,108.6,108.86,14175.0,103.6881,103.8115,103.0712,103.318,14175.0
2018-03-23 10:30:00,108.86,108.95,108.45,108.62,15451.0,103.318,103.4034,102.9289,103.0902,15451.0
2018-03-23 11:00:00,108.58,108.78,108.13,108.61,21522.0,103.0522,103.2421,102.6252,103.0807,21522.0
2018-03-23 11:30:00,108.65,108.73,107.87,108.04,42319.0,103.1187,103.1946,102.3784,102.5397,42319.0
2018-03-23 12:00:00,108.07,108.33,107.58,107.97,27771.0,102.5682,102.815,102.1032,102.4733,27771.0
2018-03-23 12:30:00,107.99,108.3,107.9,108.08,22242.0,102.4923,102.7865,102.4069,102.5777,22242.0
2018-03-23 13:00:00,108.08,108.74,107.95,108.58,18355.0,102.5777,103.2041,102.4543,103.0522,18355.0
2018-03-23 13:30:00,108.64,108.73,108.35,108.73,15682.0,103.1092,103.1946,102.834,103.1946,15682.0
2018-03-23 14:00:00,108.78,109.12,108.31,108.45,20833.0,103.2421,103.5648,102.796,102.9289,20833.0
2018-03-23 14:30:00,108.44,108.55,107.54,107.54,23960.0,102.9194,103.0238,102.0652,102.0652,23960.0
2018-03-23 15:00:00,107.54,107.88,107.28,107.76,36472.0,102.0652,102.3879,101.8184,102.274,36472.0
2018-03-23 15:30:00,107.62,107.66,107.05,107.22,56781.0,102.1411,102.1791,101.6001,101.7615,56781.0
2018-03-26 09:30:00,108.09,108.09,106.65,107.34,23300.0,102.5872,102.5872,101.2205,101.8754,23300.0
2018-03-26 10:00:00,107.47,107.47,106.87,107.33,19439.0,101.9988,101.9988,101.4293,101.8659,19439.0
2018-03-26 10:30:00,107.33,107.56,106.97,106.98,12524.0,101.8659,102.0842,101.5242,101.5337,12524.0
2018-03-26 11:00:00,107.05,107.1,106.59,106.77,26916.0,101.6001,101.6476,101.1636,101.3344,26916.0
2018-03-26 11:30:00,106.76,106.95,106.6,106.68,23484.0,101.3249,101.5052,101.173,101.249,23484.0
2018-03-26 12:00:00,106.71,107.14,106.62,106.78,18132.0,101.2774,101.6856,101.192,101.3439,18132.0
2018-03-26 12:30:00,106.79,106.88,106.57,106.81,22766.0,101.3534,101.4388,101.1446,101.3724,22766.0
2018-03-26 13:00:00,106.82,107.42,106.82,107.25,19486.0,101.3818,101.9513,101.3818,101.79,19486.0
2018-03-26 13:30:00,107.31,107.42,107.0,107.03,37349.0,101.8469,101.9513,101.5527,101.5812,37349.0
2018-03-26 14:00:00,106.97,108.0,106.93,107.51,27170.0,101.5242,102.5018,101.4862,102.0367,27170.0
2018-03-26 14:30:00,107.51,107.92,107.24,107.41,36611.0,102.0367,102.4258,101.7805,101.9418,36611.0
2018-03-26 15:00:00,107.32,107.89,107.32,107.67,35200.0,101.8564,102.3974,101.8564,102.1886,35200.0
2018-03-26 15:30:00,107.66,108.11,107.65,107.93,70855.0,102.1791,102.6062,102.1696,102.4353,70855.0
2018-03-27 09:30:00,107.97,111.15,107.12,108.15,13993.0,102.4733,105.4914,101.6666,102.6441,13993.0
2018-03-27 10:00:00,108.23,108.81,107.88,108.8,27999.0,102.7201,103.2705,102.3879,103.261,27999.0
2018-03-27 10:30:00,108.61,108.68,108.2,108.34,15198.0,103.0807,103.1472,102.6916,102.8245,15198.0
2018-03-27 11:00:00,108.34,108.46,108.12,108.12,8801.0,102.8245,102.9384,102.6157,102.6157,8801.0
2018-03-27 11:30:00,108.17,109.1,108.17,108.58,12800.0,102.6631,103.5458,102.6631,103.0522,12800.0
2018-03-27 12:00:00,108.76,108.81,108.42,108.58,7954.0,103.2231,103.2705,102.9004,103.0522,7954.0
2018-03-27 12:30:00,108.51,108.51,108.29,108.45,7222.0,102.9858,102.9858,102.777,102.9289,7222.0
2018-03-27 13:00:00,108.33,108.56,108.11,108.11,10362.0,102.815,103.0333,102.6062,102.6062,10362.0
2018-03-27 13:30:00,108.23,108.33,107.87,107.95,8298.0,102.7201,102.815,102.3784,102.4543,8298.0
2018-03-27 14:00:00,107.92,108.05,107.68,107.68,11928.0,102.4258,102.5492,102.1981,102.1981,11928.0
2018-03-27 14:30:00,107.71,108.02,107.67,107.77,11037.0,102.2265,102.5208,102.1886,102.2835,11037.0
2018-03-27 15:00:00,107.67,107.67,107.01,107.01,14381.0,102.1886,102.1886,101.5622,101.5622,14381.0
2018-03-27 15:30:00,106.94,107.3,106.65,107.22,33665.0,101.4957,101.8374,101.2205,101.7615,33665.0
2018-03-28 09:30:00,107.47,108.2,106.52,107.28,22820.0,101.9988,102.6916,101.0971,101.8184,22820.0
2018-03-28 10:00:00,107.3,107.99,107.13,107.59,14461.0,101.8374,102.4923,101.6761,102.1126,14461.0
2018-03-28 10:30:00,107.65,107.79,106.8,106.82,19489.0,102.1696,102.3025,101.3629,101.3818,19489.0
2018-03-28 11:00:00,106.87,107.23,106.69,107.1,19434.0,101.4293,101.771,101.2585,101.6476,19434.0
2018-03-28 11:30:00,107.09,107.18,106.84,106.99,13685.0,101.6381,101.7235,101.4008,101.5432,13685.0
2018-03-28 12:00:00,107.05,107.81,107.05,107.67,10300.0,101.6001,102.3214,101.6001,102.1886,10300.0
2018-03-28 12:30:00,107.57,107.72,107.24,107.29,11594.0,102.0937,102.236,101.7805,101.8279,11594.0
2018-03-28 13:00:00,107.17,107.76,107.03,107.6,12285.0,101.714,102.274,101.5812,102.1221,12285.0
2018-03-28 13:30:00,107.6,107.76,107.32,107.64,13083.0,102.1221,102.274,101.8564,102.1601,13083.0
2018-03-28 14:00:00,107.7,107.74,107.37,107.44,11458.0,102.217,102.255,101.9038,101.9703,11458.0
2018-03-28 14:30:00,107.43,107.82,107.35,107.4,16530.0,101.9608,102.3309,101.8849,101.9323,16530.0
2018-03-28 15:00:00,107.38,107.61,107.14,107.57,21949.0,101.9133,102.1316,101.6856,102.0937,21949.0
2018-03-28 15:30:00,107.69,107.73,107.38,107.46,32836.0,102.2076,102.2455,101.9133,101.9893,32836.0
2018-03-29 09:30:00,108.0,109.23,108.0,108.6,11797.0,102.5018,103.6692,102.5018,103.0712,11797.0
2018-03-29 10:00:00,108.61,108.76,107.93,108.15,16506.0,103.0807,103.2231,102.4353,102.6441,16506.0
2018-03-29 10:30:00,108.15,108.61,108.06,108.61,10200.0,102.6441,103.0807,102.5587,103.0807,10200.0
2018-03-29 11:00:00,108.64,108.93,108.58,108.88,11816.0,103.1092,103.3844,103.0522,103.337,11816.0
2018-03-29 11:30:00,108.82,108.99,108.73,108.95,8674.0,103.28,103.4414,103.1946,103.4034,8674.0
2018-03-29 12:00:00,108.92,109.07,108.76,109.05,8300.0,103.3749,103.5173,103.2231,103.4983,8300.0
2018-03-29 12:30:00,109.02,109.14,108.87,109.13,6741.0,103.4698,103.5837,103.3275,103.5742,6741.0
2018-03-29 13:00:00,109.11,109.52,109.1,109.48,9134.0,103.5553,103.9444,103.5458,103.9064,9134.0
2018-03-29 13:30:00,109.43,109.54,109.28,109.34,7307.0,103.859,103.9634,103.7166,103.7735,7307.0
2018-03-29 14:00:00,109.38,109.97,109.34,109.95,35466.0,103.8115,104.3715,103.7735,104.3525,35466.0
2018-03-29 14:30:00,109.97,110.16,109.87,109.94,29627.0,104.3715,104.5518,104.2766,104.343,29627.0
2018-03-29 15:00:00,109.9,110.2,109.71,109.73,28814.0,104.305,104.5898,104.1247,104.1437,28814.0
2018-03-29 15:30:00,109.73,110.1,109.16,109.86,67024.0,104.1437,104.4949,103.6027,104.2671,67024.0
2018-04-02 09:30:00,109.77,110.19,108.91,110.08,22138.0,104.1817,104.5803,103.3654,104.4759,22138.0
2018-04-02 10:00:00,110.08,110.39,109.52,110.28,29211.0,104.4759,104.7701,103.9444,104.6657,29211.0
2018-04-02 10:30:00,110.21,110.21,109.43,109.63,17729.0,104.5993,104.5993,103.859,104.0488,17729.0
2018-04-02 11:00:00,109.58,109.69,109.03,109.26,18643.0,104.0013,104.1057,103.4793,103.6976,18643.0
2018-04-02 11:30:00,109.2,109.26,108.57,108.78,17263.0,103.6407,103.6976,103.0428,103.2421,17263.0
2018-04-02 12:00:00,108.85,108.92,108.48,108.8,15700.0,103.3085,103.3749,102.9573,103.261,15700.0
2018-04-02 12:30:00,108.88,109.2,108.84,109.11,20347.0,103.337,103.6407,103.299,103.5553,20347.0
2018-04-02 13:00:00,109.15,109.23,108.29,108.38,15713.0,103.5932,103.6692,102.777,102.8624,15713.0
2018-04-02 13:30:00,108.41,108.7,108.26,108.51,18622.0,102.8909,103.1661,102.7485,102.9858,18622.0
2018-04-02 14:00:00,108.45,108.73,108.23,108.68,20031.0,102.9289,103.1946,102.7201,103.1472,20031.0
2018-04-02 14:30:00,108.66,109.08,108.56,108.86,28309.0,103.1282,103.5268,103.0333,103.318,28309.0
2018-04-02 15:00:00,108.86,109.31,108.69,108.87,27971.0,103.318,103.7451,103.1566,103.3275,27971.0
2018-04-02 15:30:00,108.89,109.58,108.7,109.2,51027.0,103.3465,104.0013,103.1661,103.6407,51027.0
2018-04-03 09:30:00,109.83,110.83,107.67,109.52,47670.0,104.2386,105.1877,102.1886,103.9444,47670.0
2018-04-03 10:00:00,109.4,109.75,108.69,108.77,44120.0,103.8305,104.1627,103.1566,103.2326,44120.0
2018-04-03 10:30:00,108.73,109.34,108.7,109.12,14634.0,103.1946,103.7735,103.1661,103.5648,14634.0
2018-04-03 11:00:00,109.2,109.9,109.01,109.77,49194.0,103.6407,104.305,103.4604,104.1817,49194.0
2018-04-03 11:30:00,109.65,109.72,109.17,109.44,11030.0,104.0678,104.1342,103.6122,103.8685,11030.0
2018-04-03 12:00:00,109.55,109.92,109.45,109.51,11260.0,103.9729,104.324,103.8779,103.9349,11260.0
2018-04-03 12:30:00,109.44,109.53,109.26,109.51,9000.0,103.8685,103.9539,103.6976,103.9349,9000.0
2018-04-03 13:00:00,109.48,109.63,109.38,109.57,7800.0,103.9064,104.0488,103.8115,103.9918,7800.0
2018-04-03 13:30:00,109.53,109.54,109.18,109.54,10034.0,103.9539,103.9634,103.6217,103.9634,10034.0
2018-04-03 14:00:00,109.58,109.64,109.28,109.59,21007.0,104.0013,104.0583,103.7166,104.0108,21007.0
2018-04-03 14:30:00,109.53,109.67,109.24,109.48,20071.0,103.9539,104.0867,103.6786,103.9064,20071.0
2018-04-03 15:00:00,109.5,109.85,109.28,109.53,26275.0,103.9254,104.2576,103.7166,103.9539,26275.0
2018-04-03 15:30:00,109.55,109.57,108.91,109.14,61454.0,103.9729,103.9918,103.3654,103.5837,61454.0
2018-04-04 09:30:00,107.89,108.95,107.38,108.83,24251.0,102.3974,103.4034,101.9133,103.2895,24251.0
2018-04-04 10:00:00,108.79,109.71,108.68,109.59,20833.0,103.2516,104.1247,103.1472,104.0108,20833.0
2018-04-04 10:30:00,109.65,110.17,109.3,110.03,19715.0,104.0678,104.5613,103.7356,104.4284,19715.0
2018-04-04 11:00:00,110.03,110.03,109.69,109.9,21331.0,104.4284,104.4284,104.1057,104.305,21331.0
2018-04-04 11:30:00,109.89,110.09,109.62,109.79,38478.0,104.2955,104.4854,104.0393,104.2006,38478.0
2018-04-04 12:00:00,109.84,109.97,109.63,109.86,9694.0,104.2481,104.3715,104.0488,104.2671,9694.0
2018-04-04 12:30:00,109.81,110.04,109.8,109.99,16903.0,104.2196,104.4379,104.2101,104.3905,16903.0
2018-04-04 13:00:00,109.99,110.05,109.43,109.63,11302.0,104.3905,104.4474,103.859,104.0488,11302.0
2018-04-04 13:30:00,109.63,109.78,109.53,109.64,6795.0,104.0488,104.1911,103.9539,104.0583,6795.0
2018-04-04 14:00:00,109.69,109.78,109.59,109.73,19262.0,104.1057,104.1911,104.0108,104.1437,19262.0
2018-04-04 14:30:00,109.78,109.78,109.55,109.68,27891.0,104.1911,104.1911,103.9729,104.0962,27891.0
2018-04-04 15:00:00,109.72,109.81,109.31,109.66,26599.0,104.1342,104.2196,103.7451,104.0773,26599.0
2018-04-04 15:30:00,109.62,109.84,109.52,109.53,50475.0,104.0393,104.2481,103.9444,103.9539,50475.0
2018-04-05 09:30:00,109.25,109.25,107.04,107.92,37599.0,103.6881,103.6881,101.5906,102.4258,37599.0
2018-04-05 10:00:00,107.95,108.08,107.61,108.02,14132.0,102.4543,102.5777,102.1316,102.5208,14132.0
2018-04-05 10:30:00,108.02,108.54,107.87,108.07,13105.0,102.5208,103.0143,102.3784,102.5682,13105.0
2018-04-05 11:00:00,108.02,108.27,107.74,108.17,27533.0,102.5208,102.758,102.255,102.6631,27533.0
2018-04-05 11:30:00,108.15,108.48,107.98,107.98,16763.0,102.6441,102.9573,102.4828,102.4828,16763.0
2018-04-05 12:00:00,107.89,108.02,107.58,107.87,13329.0,102.3974,102.5208,102.1032,102.3784,13329.0
2018-04-05 12:30:00,107.83,107.86,107.62,107.73,15799.0,102.3404,102.3689,102.1411,102.2455,15799.0
2018-04-05 13:00:00,107.79,107.94,107.55,107.65,27464.0,102.3025,102.4448,102.0747,102.1696,27464.0
2018-04-05 13:30:00,107.64,107.66,107.3,107.36,11146.0,102.1601,102.1791,101.8374,101.8944,11146.0
2018-04-05 14:00:00,107.41,107.55,107.26,107.32,13038.0,101.9418,102.0747,101.7994,101.8564,13038.0
2018-04-05 14:30:00,107.38,107.89,107.38,107.79,21286.0,101.9133,102.3974,101.9133,102.3025,21286.0
2018-04-05 15:00:00,107.76,108.28,107.71,108.03,17175.0,102.274,102.7675,102.2265,102.5302,17175.0
2018-04-05 15:30:00,108.06,108.06,107.6,107.63,54506.0,102.5587,102.5587,102.1221,102.1506,54506.0
2018-04-06 09:30:00,107.14,108.81,107.04,108.81,24881.0,101.6856,103.2705,101.5906,103.2705,24881.0
2018-04-06 10:00:00,108.81,109.1,108.65,108.65,16200.0,103.2705,103.5458,103.1187,103.1187,16200.0
2018-04-06 10:30:00,108.7,108.8,108.39,108.59,10657.0,103.1661,103.261,102.8719,103.0617,10657.0
2018-04-06 11:00:00,108.61,108.61,108.08,108.13,10900.0,103.0807,103.0807,102.5777,102.6252,10900.0
2018-04-06 11:30:00,108.22,108.63,107.96,108.63,13700.0,102.7106,103.0997,102.4638,103.0997,13700.0
2018-04-06 12:00:00,108.54,108.54,107.82,107.86,8900.0,103.0143,103.0143,102.3309,102.3689,8900.0
2018-04-06 12:30:00,107.84,108.35,107.84,108.33,11101.0,102.3499,102.834,102.3499,102.815,11101.0
2018-04-06 13:00:00,108.33,108.33,107.77,107.77,9379.0,102.815,102.815,102.2835,102.2835,9379.0
2018-04-06 13:30:00,107.72,107.86,107.04,107.2,13458.0,102.236,102.3689,101.5906,101.7425,13458.0
2018-04-06 14:00:00,107.17,107.34,106.86,106.94,11400.0,101.714,101.8754,101.4198,101.4957,11400.0
2018-04-06 14:30:00,106.93,107.21,106.39,106.42,21498.0,101.4862,101.752,100.9737,101.0022,21498.0
2018-04-06 15:00:00,106.55,106.86,106.5,106.7,22553.0,101.1256,101.4198,101.0781,101.268,22553.0
2018-04-06 15:30:00,106.64,107.49,106.6,107.16,46299.0,101.211,102.0177,101.173,101.7045,46299.0
2018-04-09 09:30:00,107.35,107.58,106.46,107.41,17206.0,101.8849,102.1032,101.0402,101.9418,17206.0
2018-04-09 10:00:00,107.55,107.62,107.22,107.33,12700.0,102.0747,102.1411,101.7615,101.8659,12700.0
2018-04-09 10:30:00,107.28,107.84,107.27,107.46,14432.0,101.8184,102.3499,101.8089,101.9893,14432.0
2018-04-09 11:00:00,107.56,108.12,107.54,108.12,10422.0,102.0842,102.6157,102.0652,102.6157,10422.0
2018-04-09 11:30:00,108.1,108.21,107.92,108.13,13961.0,102.5967,102.7011,102.4258,102.6252,13961.0
2018-04-09 12:00:00,108.15,108.37,108.09,108.2,8847.0,102.6441,102.8529,102.5872,102.6916,8847.0
2018-04-09 12:30:00,108.31,108.42,108.15,108.2,10518.0,102.796,102.9004,102.6441,102.6916,10518.0
2018-04-09 13:00:00,108.2,108.69,108.17,108.69,11412.0,102.6916,103.1566,102.6631,103.1566,11412.0
2018-04-09 13:30:00,108.66,108.7,108.47,108.7,8654.0,103.1282,103.1661,102.9478,103.1661,8654.0
2018-04-09 14:00:00,108.7,108.74,108.46,108.64,13187.0,103.1661,103.2041,102.9384,103.1092,13187.0
2018-04-09 14:30:00,108.62,108.65,108.26,108.33,12681.0,103.0902,103.1187,102.7485,102.815,12681.0
2018-04-09 15:00:00,108.33,108.43,108.08,108.18,19548.0,102.815,102.9099,102.5777,102.6726,19548.0
2018-04-09 15:30:00,108.16,108.23,107.3,107.42,32351.0,102.6536,102.7201,101.8374,101.9513,32351.0
2018-04-10 09:30:00,108.0,108.1,107.09,107.09,20630.0,102.5018,102.5967,101.6381,101.6381,20630.0
2018-04-10 10:00:00,107.08,107.47,106.8,107.43,16958.0,101.6286,101.9988,101.3629,101.9608,16958.0
2018-04-10 10:30:00,107.42,107.9,107.36,107.77,17548.0,101.9513,102.4069,101.8944,102.2835,17548.0
2018-04-10 11:00:00,107.82,108.0,107.64,107.83,18703.0,102.3309,102.5018,102.1601,102.3404,18703.0
2018-04-10 11:30:00,107.87,108.1,107.33,107.88,19904.0,102.3784,102.5967,101.8659,102.3879,19904.0
2018-04-10 12:00:00,107.88,108.05,107.18,107.35,15387.0,102.3879,102.5492,101.7235,101.8849,15387.0
2018-04-10 12:30:00,107.37,107.89,107.37,107.79,16350.0,101.9038,102.3974,101.9038,102.3025,16350.0
2018-04-10 13:00:00,107.76,108.03,107.7,107.86,16266.0,102.274,102.5302,102.217,102.3689,16266.0
2018-04-10 13:30:00,107.86,108.02,107.54,107.71,13904.0,102.3689,102.5208,102.0652,102.2265,13904.0
2018-04-10 14:00:00,107.71,107.71,107.45,107.53,14357.0,102.2265,102.2265,101.9798,102.0557,14357.0
2018-04-10 14:30:00,107.53,107.6,107.21,107.48,19761.0,102.0557,102.1221,101.752,102.0082,19761.0
2018-04-10 15:00:00,107.59,107.75,107.26,107.49,18584.0,102.1126,102.2645,101.7994,102.0177,18584.0
2018-04-10 15:30:00,107.41,107.67,107.07,107.57,45199.0,101.9418,102.1886,101.6191,102.0937,45199.0
2018-04-11 09:30:00,107.03,107.6,106.34,107.13,12802.0,101.5812,102.1221,100.9263,101.6761,12802.0
2018-04-11 10:00:00,107.42,107.74,107.41,107.72,13022.0,101.9513,102.255,101.9418,102.236,13022.0
2018-04-11 10:30:00,107.77,107.89,107.44,107.82,16596.0,102.2835,102.3974,101.9703,102.3309,16596.0
2018-04-11 11:00:00,107.8,108.38,107.75,107.94,44955.0,102.312,102.8624,102.2645,102.4448,44955.0
2018-04-11 11:30:00,107.94,108.34,107.87,108.09,15965.0,102.4448,102.8245,102.3784,102.5872,15965.0
2018-04-11 12:00:00,108.09,108.24,107.86,107.93,29704.0,102.5872,102.7296,102.3689,102.4353,29704.0
2018-04-11 12:30:00,107.93,108.06,107.56,107.64,8000.0,102.4353,102.5587,102.0842,102.1601,8000.0
2018-04-11 13:00:00,107.69,107.98,107.69,107.91,8500.0,102.2076,102.4828,102.2076,102.4164,8500.0
2018-04-11 13:30:00,107.87,108.03,107.82,107.86,11119.0,102.3784,102.5302,102.3309,102.3689,11119.0
2018-04-11 14:00:00,107.89,107.89,107.53,107.59,13183.0,102.3974,102.3974,102.0557,102.1126,13183.0
2018-04-11 14:30:00,107.6,107.79,107.34,107.49,19089.0,102.1221,102.3025,101.8754,102.0177,19089.0
2018-04-11 15:00:00,107.49,107.74,107.14,107.29,20728.0,102.0177,102.255,101.6856,101.8279,20728.0
2018-04-11 15:30:00,107.31,107.54,107.24,107.39,51042.0,101.8469,102.0652,101.7805,101.9228,51042.0
2018-04-12 09:30:00,108.05,108.52,107.65,108.25,23563.0,102.5492,102.9953,102.1696,102.739,23563.0
2018-04-12 10:00:00,108.33,108.45,108.09,108.22,16013.0,102.815,102.9289,102.5872,102.7106,16013.0
2018-04-12 10:30:00,108.18,108.29,107.99,108.19,11093.0,102.6726,102.777,102.4923,102.6821,11093.0
2018-04-12 11:00:00,108.21,108.24,107.93,108.16,46053.0,102.7011,102.7296,102.4353,102.6536,46053.0
2018-04-12 11:30:00,108.12,108.21,107.9,107.95,17453.0,102.6157,102.7011,102.4069,102.4543,17453.0
2018-04-12 12:00:00,107.95,107.99,107.63,107.63,18647.0,102.4543,102.4923,102.1506,102.1506,18647.0
2018-04-12 12:30:00,107.68,108.02,107.68,107.9,11100.0,102.1981,102.5208,102.1981,102.4069,11100.0
2018-04-12 13:00:00,107.96,107.98,107.5,107.5,14085.0,102.4638,102.4828,102.0272,102.0272,14085.0
2018-04-12 13:30:00,107.55,107.96,107.55,107.6,14000.0,102.0747,102.4638,102.0747,102.1221,14000.0
2018-04-12 14:00:00,107.6,107.77,107.5,107.77,11700.0,102.1221,102.2835,102.0272,102.2835,11700.0
2018-04-12 14:30:00,107.76,107.96,107.68,107.76,10840.0,102.274,102.4638,102.1981,102.274,10840.0
2018-04-12 15:00:00,107.7,107.77,107.31,107.62,18300.0,102.217,102.2835,101.8469,102.1411,18300.0
2018-04-12 15:30:00,107.59,107.62,106.92,107.03,48495.0,102.1126,102.1411,101.4768,101.5812,48495.0
2018-04-13 09:30:00,106.57,106.8,104.27,104.55,91354.0,101.1446,101.3629,98.9617,99.2274,91354.0
2018-04-13 10:00:00,104.53,104.53,101.41,101.42,81936.0,99.2084,99.2084,96.2473,96.2568,81936.0
2018-04-13 10:30:00,101.43,101.86,101.09,101.54,117899.0,96.2662,96.6744,95.9436,96.3706,117899.0
2018-04-13 11:00:00,101.54,101.54,100.42,101.47,54344.0,96.3706,96.3706,95.3077,96.3042,54344.0
2018-04-13 11:30:00,101.32,102.09,101.32,101.91,40792.0,96.1618,96.8926,96.1618,96.7218,40792.0
2018-04-13 12:00:00,101.91,102.41,101.62,101.97,55202.0,96.7218,97.1964,96.4466,96.7788,55202.0
2018-04-13 12:30:00,101.98,102.0,101.31,101.51,13510.0,96.7882,96.8072,96.1524,96.3422,13510.0
2018-04-13 13:00:00,101.5,102.03,101.4,101.99,17636.0,96.3327,96.8357,96.2378,96.7977,17636.0
2018-04-13 13:30:00,102.06,102.17,101.45,101.5,15725.0,96.8642,96.9686,96.2852,96.3327,15725.0
2018-04-13 14:00:00,101.5,102.01,101.49,101.92,19440.0,96.3327,96.8167,96.3232,96.7313,19440.0
2018-04-13 14:30:00,101.89,102.07,101.5,101.56,17080.0,96.7028,96.8737,96.3327,96.3896,17080.0
2018-04-13 15:00:00,101.56,101.63,101.29,101.51,42101.0,96.3896,96.4561,96.1334,96.3422,42101.0
2018-04-13 15:30:00,101.51,101.65,101.35,101.59,97105.0,96.3422,96.475,96.1903,96.4181,97105.0
2018-04-16 09:30:00,101.88,101.88,100.14,101.5,29263.0,96.6933,96.6933,95.0419,96.3327,29263.0
2018-04-16 10:00:00,101.59,102.27,101.59,102.0,15259.0,96.4181,97.0635,96.4181,96.8072,15259.0
2018-04-16 10:30:00,102.06,102.21,101.76,102.16,14970.0,96.8642,97.0065,96.5794,96.9591,14970.0
2018-04-16 11:00:00,102.18,103.0,102.11,102.24,26538.0,96.9781,97.7563,96.9116,97.035,26538.0
2018-04-16 11:30:00,102.24,102.33,101.76,101.96,26039.0,97.035,97.1204,96.5794,96.7693,26039.0
2018-04-16 12:00:00,101.9,102.1,101.72,101.99,11938.0,96.7123,96.9021,96.5415,96.7977,11938.0
2018-04-16 12:30:00,102.02,102.37,101.92,102.29,6803.0,96.8262,97.1584,96.7313,97.0825,6803.0
2018-04-16 13:00:00,102.26,102.82,102.26,102.69,12314.0,97.054,97.5855,97.054,97.4621,12314.0
2018-04-16 13:30:00,102.77,103.0,102.59,102.75,23767.0,97.538,97.7563,97.3672,97.519,23767.0
2018-04-16 14:00:00,102.8,102.8,102.48,102.71,9526.0,97.5665,97.5665,97.2628,97.4811,9526.0
2018-04-16 14:30:00,102.72,102.75,102.41,102.45,15942.0,97.4906,97.519,97.1964,97.2343,15942.0
2018-04-16 15:00:00,102.44,102.59,102.19,102.25,12180.0,97.2248,97.3672,96.9876,97.0445,12180.0
2018-04-16 15:30:00,102.2,102.25,101.73,101.84,48681.0,96.997,97.0445,96.551,96.6554,48681.0
2018-04-17 09:30:00,102.44,103.43,102.3,102.33,32564.0,97.2248,98.1644,97.092,97.1204,32564.0
2018-04-17 10:00:00,102.44,102.46,101.92,102.35,14716.0,97.2248,97.2438,96.7313,97.1394,14716.0
2018-04-17 10:30:00,102.39,102.85,102.26,102.66,15324.0,97.1774,97.614,97.054,97.4336,15324.0
2018-04-17 11:00:00,102.62,102.65,102.05,102.65,18658.0,97.3957,97.4241,96.8547,97.4241,18658.0
2018-04-17 11:30:00,102.65,102.8,102.47,102.7,15944.0,97.4241,97.5665,97.2533,97.4716,15944.0
2018-04-17 12:00:00,102.69,102.69,102.52,102.52,7819.0,97.4621,97.4621,97.3008,97.3008,7819.0
2018-04-17 12:30:00,102.52,102.6,101.95,101.98,20573.0,97.3008,97.3767,96.7598,96.7882,20573.0
2018-04-17 13:00:00,101.97,102.12,101.73,102.05,31117.0,96.7788,96.9211,96.551,96.8547,31117.0
2018-04-17 13:30:00,102.07,102.36,101.97,102.31,24035.0,96.8737,97.1489,96.7788,97.1014,24035.0
2018-04-17 14:00:00,102.33,102.35,101.85,101.97,13328.0,97.1204,97.1394,96.6649,96.7788,13328.0
2018-04-17 14:30:00,101.97,102.33,101.86,101.91,11482.0,96.7788,97.1204,96.6744,96.7218,11482.0
2018-04-17 15:00:00,101.93,102.09,101.6,101.63,28733.0,96.7408,96.8926,96.4276,96.4561,28733.0
2018-04-17 15:30:00,101.66,101.94,101.62,101.87,63878.0,96.4845,96.7503,96.4466,96.6838,63878.0
2018-04-18 09:30:00,101.75,103.45,101.47,103.2,48920.0,96.57,98.1834,96.3042,97.9461,48920.0
2018-04-18 10:00:00,103.2,103.29,102.72,102.76,15141.0,97.9461,98.0316,97.4906,97.5285,15141.0
2018-04-18 10:30:00,102.76,103.22,102.76,103.06,15293.0,97.5285,97.9651,97.5285,97.8133,15293.0
2018-04-18 11:00:00,103.05,103.22,102.77,103.15,17008.0,97.8038,97.9651,97.538,97.8987,17008.0
2018-04-18 11:30:00,103.15,103.5,103.1,103.16,30337.0,97.8987,98.2309,97.8512,97.9082,30337.0
2018-04-18 12:00:00,103.19,103.19,102.82,102.83,9055.0,97.9366,97.9366,97.5855,97.595,9055.0
2018-04-18 12:30:00,102.83,102.87,102.56,102.56,6890.0,97.595,97.6329,97.3387,97.3387,6890.0
2018-04-18 13:00:00,102.56,102.89,102.55,102.59,9190.0,97.3387,97.6519,97.3292,97.3672,9190.0
2018-04-18 13:30:00,102.64,102.7,102.5,102.59,8609.0,97.4146,97.4716,97.2818,97.3672,8609.0
2018-04-18 14:00:00,102.57,102.59,102.29,102.39,7875.0,97.3482,97.3672,97.0825,97.1774,7875.0
2018-04-18 14:30:00,102.42,102.45,102.18,102.32,11046.0,97.2058,97.2343,96.9781,97.1109,11046.0
2018-04-18 15:00:00,102.27,102.32,102.04,102.2,15076.0,97.0635,97.1109,96.8452,96.997,15076.0
2018-04-18 15:30:00,102.21,102.31,101.81,101.83,25129.0,97.0065,97.1014,96.6269,96.6459,25129.0
2018-04-19 09:30:00,101.87,102.19,101.1,101.41,14709.0,96.6838,96.9876,95.953,96.2473,14709.0
2018-04-19 10:00:00,101.48,101.66,101.31,101.54,19839.0,96.3137,96.4845,96.1524,96.3706,19839.0
2018-04-19 10:30:00,101.54,101.81,101.46,101.6,31916.0,96.3706,96.6269,96.2947,96.4276,31916.0
2018-04-19 11:00:00,101.66,102.01,101.52,101.94,13626.0,96.4845,96.8167,96.3517,96.7503,13626.0
2018-04-19 11:30:00,101.93,101.96,101.72,101.87,7123.0,96.7408,96.7693,96.5415,96.6838,7123.0
2018-04-19 12:00:00,101.75,101.82,101.62,101.72,8403.0,96.57,96.6364,96.4466,96.5415,8403.0
2018-04-19 12:30:00,101.76,102.07,101.73,101.95,14459.0,96.5794,96.8737,96.551,96.7598,14459.0
2018-04-19 13:00:00,101.9,101.92,101.58,101.66,25425.0,96.7123,96.7313,96.4086,96.4845,25425.0
2018-04-19 13:30:00,101.66,101.8,101.57,101.72,11184.0,96.4845,96.6174,96.3991,96.5415,11184.0
2018-04-19 14:00:00,101.72,101.79,101.59,101.67,8924.0,96.5415,96.6079,96.4181,96.494,8924.0
2018-04-19 14:30:00,101.68,101.9,101.65,101.75,24328.0,96.5035,96.7123,96.475,96.57,24328.0
2018-04-19 15:00:00,101.76,101.79,101.65,101.66,18939.0,96.5794,96.6079,96.475,96.4845,18939.0
2018-04-19 15:30:00,101.66,101.97,101.39,101.46,62482.0,96.4845,96.7788,96.2283,96.2947,62482.0
2018-04-20 09:30:00,101.88,102.74,101.83,102.65,16182.0,96.6933,97.5096,96.6459,97.4241,16182.0
2018-04-20 10:00:00,102.74,102.79,102.38,102.79,19349.0,97.5096,97.557,97.1679,97.557,19349.0
2018-04-20 10:30:00,102.83,102.86,101.82,101.85,17726.0,97.595,97.6234,96.6364,96.6649,17726.0
2018-04-20 11:00:00,101.79,101.79,101.24,101.37,11900.0,96.6079,96.6079,96.0859,96.2093,11900.0
2018-04-20 11:30:00,101.41,101.64,101.37,101.4,9782.0,96.2473,96.4656,96.2093,96.2378,9782.0
2018-04-20 12:00:00,101.45,101.48,101.07,101.1,7816.0,96.2852,96.3137,95.9246,95.953,7816.0
2018-04-20 12:30:00,101.06,101.09,100.89,100.94,10370.0,95.9151,95.9436,95.7537,95.8012,10370.0
2018-04-20 13:00:00,100.94,101.03,100.81,100.96,9235.0,95.8012,95.8866,95.6778,95.8202,9235.0
2018-04-20 13:30:00,100.96,101.17,100.9,101.12,8303.0,95.8202,96.0195,95.7632,95.972,8303.0
2018-04-20 14:00:00,101.16,101.16,100.7,100.77,11251.0,96.01,96.01,95.5734,95.6398,11251.0
2018-04-20 14:30:00,100.77,100.91,100.63,100.78,13228.0,95.6398,95.7727,95.507,95.6493,13228.0
2018-04-20 15:00:00,100.78,100.82,100.22,100.42,23023.0,95.6493,95.6873,95.1178,95.3077,23023.0
2018-04-20 15:30:00,100.46,100.82,100.37,100.77,57553.0,95.3456,95.6873,95.2602,95.6398,57553.0
2018-04-23 09:30:00,100.14,101.43,99.75,99.93,23467.0,95.0419,96.2662,94.6718,94.8426,23467.0
2018-04-23 10:00:00,99.86,100.17,99.64,99.76,26900.0,94.7762,95.0704,94.5674,94.6813,26900.0
2018-04-23 10:30:00,99.8,99.89,99.57,99.68,20855.0,94.7192,94.8046,94.5009,94.6053,20855.0
2018-04-23 11:00:00,99.69,99.76,99.28,99.28,28527.0,94.6148,94.6813,94.2257,94.2257,28527.0
2018-04-23 11:30:00,99.26,99.26,98.91,98.91,11791.0,94.2067,94.2067,93.8745,93.8745,11791.0
2018-04-23 12:00:00,98.98,99.21,98.74,98.82,18580.0,93.941,94.1593,93.7132,93.7891,18580.0
2018-04-23 12:30:00,98.83,98.86,98.34,98.72,51474.0,93.7986,93.8271,93.3336,93.6942,51474.0
2018-04-23 13:00:00,98.72,98.86,98.47,98.5,12837.0,93.6942,93.8271,93.4569,93.4854,12837.0
2018-04-23 13:30:00,98.44,98.56,98.02,98.51,29747.0,93.4285,93.5424,93.0298,93.4949,29747.0
2018-04-23 14:00:00,98.55,98.55,98.06,98.2,27330.0,93.5329,93.5329,93.0678,93.2007,27330.0
2018-04-23 14:30:00,98.25,98.38,98.08,98.11,25175.0,93.2481,93.3715,93.0868,93.1153,25175.0
2018-04-23 15:00:00,98.16,98.51,98.13,98.33,33801.0,93.1627,93.4949,93.1342,93.3241,33801.0
2018-04-23 15:30:00,98.33,98.33,98.05,98.14,80010.0,93.3241,93.3241,93.0583,93.1437,80010.0
2018-04-24 09:30:00,98.79,99.22,98.62,98.64,20451.0,93.7606,94.1688,93.5993,93.6183,20451.0
2018-04-24 10:00:00,98.9,99.05,98.27,98.6,26307.0,93.865,94.0074,93.2671,93.5803,26307.0
2018-04-24 10:30:00,98.61,98.84,98.3,98.82,21326.0,93.5898,93.8081,93.2956,93.7891,21326.0
2018-04-24 11:00:00,98.82,98.84,98.5,98.63,21795.0,93.7891,93.8081,93.4854,93.6088,21795.0
2018-04-24 11:30:00,98.65,98.92,98.65,98.87,33764.0,93.6278,93.884,93.6278,93.8366,33764.0
2018-04-24 12:00:00,98.89,98.9,98.42,98.47,12880.0,93.8556,93.865,93.4095,93.4569,12880.0
2018-04-24 12:30:00,98.48,98.5,98.11,98.11,19256.0,93.4664,93.4854,93.1153,93.1153,19256.0
2018-04-24 13:00:00,98.09,98.25,98.02,98.1,13940.0,93.0963,93.2481,93.0298,93.1058,13940.0
2018-04-24 13:30:00,98.18,98.24,97.74,97.74,24511.0,93.1817,93.2386,92.7641,92.7641,24511.0
2018-04-24 14:00:00,97.79,97.85,97.41,97.43,24989.0,92.8116,92.8685,92.4509,92.4699,24989.0
2018-04-24 14:30:00,97.44,97.51,97.18,97.29,21281.0,92.4794,92.5458,92.2326,92.337,21281.0
2018-04-24 15:00:00,97.36,97.51,97.12,97.12,31950.0,92.4034,92.5458,92.1757,92.1757,31950.0
2018-04-24 15:30:00,97.12,97.15,96.81,96.97,68341.0,92.1757,92.2041,91.8814,92.0333,68341.0
2018-04-25 09:30:00,96.59,97.19,96.18,97.11,24335.0,91.6726,92.2421,91.2835,92.1662,24335.0
2018-04-25 10:00:00,97.11,97.84,96.96,97.4,22626.0,92.1662,92.859,92.0238,92.4414,22626.0
2018-04-25 10:30:00,97.4,97.65,97.35,97.4,14236.0,92.4414,92.6787,92.394,92.4414,14236.0
2018-04-25 11:00:00,97.42,97.71,97.23,97.4,18471.0,92.4604,92.7356,92.2801,92.4414,18471.0
2018-04-25 11:30:00,97.36,97.38,96.67,96.67,17985.0,92.4034,92.4224,91.7486,91.7486,17985.0
2018-04-25 12:00:00,96.71,97.26,96.7,97.15,17223.0,91.7865,92.3085,91.777,92.2041,17223.0
2018-04-25 12:30:00,97.18,97.4,97.15,97.16,12900.0,92.2326,92.4414,92.2041,92.2136,12900.0
2018-04-25 13:00:00,97.22,97.35,97.05,97.34,18058.0,92.2706,92.394,92.1092,92.3845,18058.0
2018-04-25 13:30:00,97.34,97.71,97.34,97.66,17604.0,92.3845,92.7356,92.3845,92.6882,17604.0
2018-04-25 14:00:00,97.64,97.86,97.56,97.75,17405.0,92.6692,92.878,92.5933,92.7736,17405.0
2018-04-25 14:30:00,97.7,98.2,97.7,98.15,23908.0,92.7261,93.2007,92.7261,93.1532,23908.0
2018-04-25 15:00:00,98.2,98.39,98.12,98.21,20555.0,93.2007,93.381,93.1248,93.2102,20555.0
2018-04-25 15:30:00,98.22,98.25,97.62,97.8,42357.0,93.2197,93.2481,92.6502,92.821,42357.0
2018-04-26 09:30:00,97.78,98.21,97.57,98.04,16424.0,92.8021,93.2102,92.6028,93.0488,16424.0
2018-04-26 10:00:00,98.03,98.03,97.54,97.73,21519.0,93.0393,93.0393,92.5743,92.7546,21519.0
2018-04-26 10:30:00,97.77,97.97,97.53,97.79,48699.0,92.7926,92.9824,92.5648,92.8116,48699.0
2018-04-26 11:00:00,97.79,97.79,97.48,97.61,28595.0,92.8116,92.8116,92.5173,92.6407,28595.0
2018-04-26 11:30:00,97.62,97.81,97.52,97.68,14598.0,92.6502,92.8305,92.5553,92.7072,14598.0
2018-04-26 12:00:00,97.65,97.98,97.58,97.98,15627.0,92.6787,92.9919,92.6122,92.9919,15627.0
2018-04-26 12:30:00,97.94,98.01,97.82,97.84,16286.0,92.9539,93.0204,92.84,92.859,16286.0
2018-04-26 13:00:00,97.86,97.86,97.69,97.69,9009.0,92.878,92.878,92.7166,92.7166,9009.0
2018-04-26 13:30:00,97.69,97.76,97.44,97.66,14700.0,92.7166,92.7831,92.4794,92.6882,14700.0
2018-04-26 14:00:00,97.7,97.74,97.51,97.62,12007.0,92.7261,92.7641,92.5458,92.6502,12007.0
2018-04-26 14:30:00,97.69,97.78,97.34,97.51,29567.0,92.7166,92.8021,92.3845,92.5458,29567.0
2018-04-26 15:00:00,97.46,97.48,97.15,97.15,22279.0,92.4984,92.5173,92.2041,92.2041,22279.0
2018-04-26 15:30:00,97.19,97.28,97.08,97.2,51568.0,92.2421,92.3275,92.1377,92.2516,51568.0
2018-04-27 09:30:00,97.17,97.8,96.62,96.78,32412.0,92.2231,92.821,91.7011,91.853,32412.0
2018-04-27 10:00:00,96.77,97.27,96.77,96.84,46292.0,91.8435,92.318,91.8435,91.9099,46292.0
2018-04-27 10:30:00,96.71,96.83,96.48,96.57,21195.0,91.7865,91.9004,91.5682,91.6537,21195.0
2018-04-27 11:00:00,96.6,96.83,96.4,96.44,15520.0,91.6821,91.9004,91.4923,91.5303,15520.0
2018-04-27 11:30:00,96.44,96.53,96.17,96.25,17553.0,91.5303,91.6157,91.274,91.35,17553.0
2018-04-27 12:00:00,96.3,96.35,96.13,96.19,20903.0,91.3974,91.4449,91.2361,91.293,20903.0
2018-04-27 12:30:00,96.18,96.22,95.93,96.2,35437.0,91.2835,91.3215,91.0462,91.3025,35437.0
2018-04-27 13:00:00,96.2,96.84,96.2,96.67,30852.0,91.3025,91.9099,91.3025,91.7486,30852.0
2018-04-27 13:30:00,96.63,96.83,96.53,96.59,11400.0,91.7106,91.9004,91.6157,91.6726,11400.0
2018-04-27 14:00:00,96.55,96.74,96.36,96.68,20474.0,91.6347,91.815,91.4544,91.7581,20474.0
2018-04-27 14:30:00,96.66,96.72,96.45,96.64,26591.0,91.7391,91.796,91.5398,91.7201,26591.0
2018-04-27 15:00:00,96.64,96.88,96.41,96.45,46921.0,91.7201,91.9479,91.5018,91.5398,46921.0
2018-04-27 15:30:00,96.46,96.77,96.46,96.53,71929.0,91.5493,91.8435,91.5493,91.6157,71929.0
2018-04-30 09:30:00,96.6,97.71,96.6,97.25,18058.0,91.9289,92.9852,91.9289,92.5475,18058.0
2018-04-30 10:00:00,97.25,97.62,97.19,97.31,26290.0,92.5475,92.8996,92.4904,92.6046,26290.0
2018-04-30 10:30:00,97.3,97.38,97.06,97.15,29490.0,92.5951,92.6712,92.3667,92.4523,29490.0
2018-04-30 11:00:00,97.15,97.33,97.12,97.15,21016.0,92.4523,92.6236,92.4238,92.4523,21016.0
2018-04-30 11:30:00,97.17,97.22,96.62,96.76,11800.0,92.4713,92.5189,91.9479,92.0812,11800.0
2018-04-30 12:00:00,96.69,96.84,96.6,96.64,12210.0,92.0145,92.1573,91.9289,91.967,12210.0
2018-04-30 12:30:00,96.64,96.86,96.58,96.74,21190.0,91.967,92.1763,91.9099,92.0621,21190.0
2018-04-30 13:00:00,96.81,97.07,96.76,97.06,18186.0,92.1287,92.3762,92.0812,92.3667,18186.0
2018-04-30 13:30:00,97.02,97.13,96.91,97.02,15507.0,92.3286,92.4333,92.2239,92.3286,15507.0
2018-04-30 14:00:00,97.02,97.05,96.76,96.93,21100.0,92.3286,92.3571,92.0812,92.2429,21100.0
2018-04-30 14:30:00,96.95,97.03,96.8,96.92,27611.0,92.262,92.3381,92.1192,92.2334,27611.0
2018-04-30 15:00:00,96.92,97.16,96.85,96.92,34610.0,92.2334,92.4618,92.1668,92.2334,34610.0
2018-04-30 15:30:00,96.92,97.09,96.6,96.6,66115.0,92.2334,92.3952,91.9289,91.9289,66115.0
2018-05-01 09:30:00,96.54,97.18,95.62,97.15,28635.0,91.8718,92.4809,90.9963,92.4523,28635.0
2018-05-01 10:00:00,97.06,97.64,97.0,97.51,33084.0,92.3667,92.9186,92.3096,92.7949,33084.0
2018-05-01 10:30:00,97.55,97.88,97.38,97.57,42100.0,92.833,93.147,92.6712,92.852,42100.0
2018-05-01 11:00:00,97.56,97.81,97.32,97.8,17961.0,92.8425,93.0804,92.6141,93.0709,17961.0
2018-05-01 11:30:00,97.8,98.1,97.65,97.65,14749.0,93.0709,93.3564,92.9281,92.9281,14749.0
2018-05-01 12:00:00,97.57,97.94,97.39,97.94,27787.0,92.852,93.2041,92.6807,93.2041,27787.0
2018-05-01 12:30:00,97.94,98.05,97.78,97.88,19660.0,93.2041,93.3088,93.0518,93.147,19660.0
2018-05-01 13:00:00,97.84,97.91,97.67,97.75,22842.0,93.1089,93.1756,92.9472,93.0233,22842.0
2018-05-01 13:30:00,97.77,98.31,97.74,98.3,24791.0,93.0423,93.5562,93.0138,93.5467,24791.0
2018-05-01 14:00:00,98.31,98.44,98.12,98.39,21038.0,93.5562,93.6799,93.3754,93.6323,21038.0
2018-05-01 14:30:00,98.38,98.62,98.2,98.62,25227.0,93.6228,93.8512,93.4515,93.8512,25227.0
2018-05-01 15:00:00,98.63,98.74,98.31,98.32,26048.0,93.8607,93.9654,93.5562,93.5657,26048.0
2018-05-01 15:30:00,98.35,98.61,98.24,98.33,79279.0,93.5943,93.8417,93.4896,93.5752,79279.0
2018-05-02 09:30:00,97.89,98.06,96.43,97.94,74852.0,93.1565,93.3183,91.7671,93.2041,74852.0
2018-05-02 10:00:00,98.0,98.98,98.0,98.98,87732.0,93.2612,94.1938,93.2612,94.1938,87732.0
2018-05-02 10:30:00,98.93,99.26,98.12,98.52,45996.0,94.1462,94.4603,93.3754,93.7561,45996.0
2018-05-02 11:00:00,98.44,98.62,98.18,98.36,18275.0,93.6799,93.8512,93.4325,93.6038,18275.0
2018-05-02 11:30:00,98.3,98.31,97.85,97.91,32763.0,93.5467,93.5562,93.1185,93.1756,32763.0
2018-05-02 12:00:00,97.91,98.32,97.69,98.27,21509.0,93.1756,93.5657,92.9662,93.5181,21509.0
2018-05-02 12:30:00,98.29,98.86,98.29,98.72,29398.0,93.5372,94.0796,93.5372,93.9464,29398.0
2018-05-02 13:00:00,98.77,99.0,98.67,98.95,19777.0,93.994,94.2128,93.8988,94.1653,19777.0
2018-05-02 13:30:00,98.92,98.99,98.7,98.83,20046.0,94.1367,94.2033,93.9274,94.0511,20046.0
2018-05-02 14:00:00,98.81,99.5,98.8,99.48,40063.0,94.032,94.6887,94.0225,94.6696,40063.0
2018-05-02 14:30:00,99.47,99.47,98.69,98.8,30457.0,94.6601,94.6601,93.9178,94.0225,30457.0
2018-05-02 15:00:00,98.78,99.84,98.77,99.44,61559.0,94.0035,95.0122,93.994,94.6316,61559.0
2018-05-02 15:30:00,99.45,99.58,98.8,99.0,116435.0,94.6411,94.7648,94.0225,94.2128,116435.0
2018-05-03 09:30:00,98.99,99.46,98.07,99.46,27110.0,94.2033,94.6506,93.3278,94.6506,27110.0
2018-05-03 10:00:00,99.46,99.59,98.8,99.0,51292.0,94.6506,94.7743,94.0225,94.2128,51292.0
2018-05-03 10:30:00,99.03,99.03,98.57,98.66,34295.0,94.2414,94.2414,93.8036,93.8893,34295.0
2018-05-03 11:00:00,98.6,99.0,98.55,98.56,22929.0,93.8322,94.2128,93.7846,93.7941,22929.0
2018-05-03 11:30:00,98.58,98.9,98.55,98.9,17558.0,93.8132,94.1177,93.7846,94.1177,17558.0
2018-05-03 12:00:00,98.91,99.22,98.7,98.74,13100.0,94.1272,94.4222,93.9274,93.9654,13100.0
2018-05-03 12:30:00,98.77,99.5,98.76,99.35,57104.0,93.994,94.6887,93.9845,94.5459,57104.0
2018-05-03 13:00:00,99.31,99.38,98.68,98.82,18572.0,94.5079,94.5745,93.9083,94.0416,18572.0
2018-05-03 13:30:00,98.9,99.23,98.9,99.07,10437.0,94.1177,94.4317,94.1177,94.2795,10437.0
2018-05-03 14:00:00,98.97,99.07,98.79,98.99,15551.0,94.1843,94.2795,94.013,94.2033,15551.0
2018-05-03 14:30:00,98.99,99.19,98.92,99.0,28005.0,94.2033,94.3937,94.1367,94.2128,28005.0
2018-05-03 15:00:00,98.99,99.08,98.7,98.7,19241.0,94.2033,94.289,93.9274,93.9274,19241.0
2018-05-03 15:30:00,98.7,98.85,98.51,98.8,48264.0,93.9274,94.0701,93.7465,94.0225,48264.0
2018-05-04 09:30:00,98.96,99.32,98.77,99.13,31048.0,94.1748,94.5174,93.994,94.3366,31048.0
2018-05-04 10:00:00,99.12,99.89,99.02,99.83,18724.0,94.327,95.0598,94.2319,95.0027,18724.0
2018-05-04 10:30:00,99.83,99.83,99.48,99.48,20320.0,95.0027,95.0027,94.6696,94.6696,20320.0
2018-05-04 11:00:00,99.48,99.75,99.0,99.7,16810.0,94.6696,94.9266,94.2128,94.879,16810.0
2018-05-04 11:30:00,99.76,99.91,99.7,99.87,34604.0,94.9361,95.0788,94.879,95.0408,34604.0
2018-05-04 12:00:00,99.84,99.9,98.8,99.5,48805.0,95.0122,95.0693,94.0225,94.6887,48805.0
2018-05-04 12:30:00,99.49,99.81,99.44,99.78,14946.0,94.6792,94.9837,94.6316,94.9551,14946.0
2018-05-04 13:00:00,99.82,100.5,99.81,100.22,20797.0,94.9932,95.6403,94.9837,95.3739,20797.0
2018-05-04 13:30:00,100.19,100.2,99.63,99.72,25237.0,95.3453,95.3548,94.8124,94.898,25237.0
2018-05-04 14:00:00,99.69,100.06,99.62,100.04,16350.0,94.8695,95.2216,94.8029,95.2026,16350.0
2018-05-04 14:30:00,100.07,100.33,99.93,100.23,14000.0,95.2311,95.4785,95.0979,95.3834,14000.0
2018-05-04 15:00:00,100.22,100.22,99.91,99.95,15483.0,95.3739,95.3739,95.0788,95.1169,15483.0
2018-05-04 15:30:00,99.95,99.95,99.44,99.55,41123.0,95.1169,95.1169,94.6316,94.7363,41123.0
2018-05-07 09:30:00,99.81,100.41,99.55,100.3,17389.0,94.9837,95.5547,94.7363,95.45,17389.0
2018-05-07 10:00:00,100.41,101.04,100.41,100.83,26610.0,95.5547,96.1542,95.5547,95.9544,26610.0
2018-05-07 10:30:00,100.86,100.88,100.47,100.78,29339.0,95.9829,96.0019,95.6118,95.9068,29339.0
2018-05-07 11:00:00,100.81,101.21,100.66,101.2,20813.0,95.9353,96.316,95.7926,96.3065,20813.0
2018-05-07 11:30:00,101.2,101.33,101.13,101.26,25183.0,96.3065,96.4302,96.2399,96.3636,25183.0
2018-05-07 12:00:00,101.25,101.52,101.14,101.49,28200.0,96.3541,96.611,96.2494,96.5824,28200.0
2018-05-07 12:30:00,101.48,101.51,100.91,101.08,45425.0,96.5729,96.6015,96.0305,96.1923,45425.0
2018-05-07 13:00:00,101.04,101.33,101.02,101.32,15549.0,96.1542,96.4302,96.1352,96.4207,15549.0
2018-05-07 13:30:00,101.34,101.51,100.95,100.99,25177.0,96.4397,96.6015,96.0686,96.1066,25177.0
2018-05-07 14:00:00,101.0,101.14,100.95,101.13,18007.0,96.1161,96.2494,96.0686,96.2399,18007.0
2018-05-07 14:30:00,101.11,101.13,100.92,100.97,18008.0,96.2208,96.2399,96.04,96.0876,18008.0
2018-05-07 15:00:00,100.97,101.21,100.96,101.05,26999.0,96.0876,96.316,96.0781,96.1637,26999.0
2018-05-07 15:30:00,101.02,101.18,100.9,100.97,48393.0,96.1352,96.2874,96.021,96.0876,48393.0
2018-05-08 09:30:00,101.0,101.35,100.9,101.01,11000.0,96.1161,96.4492,96.021,96.1257,11000.0
2018-05-08 10:00:00,101.16,101.54,101.07,101.3,13118.0,96.2684,96.63,96.1828,96.4016,13118.0
2018-05-08 10:30:00,101.41,101.74,101.08,101.09,15192.0,96.5063,96.8204,96.1923,96.2018,15192.0
2018-05-08 11:00:00,101.03,101.03,100.76,100.9,11998.0,96.1447,96.1447,95.8877,96.021,11998.0
2018-05-08 11:30:00,100.87,100.87,100.5,100.51,11100.0,95.9924,95.9924,95.6403,95.6498,11100.0
2018-05-08 12:00:00,100.51,100.51,99.87,100.14,27100.0,95.6498,95.6498,95.0408,95.2977,27100.0
2018-05-08 12:30:00,100.19,100.59,100.19,100.55,8920.0,95.3453,95.726,95.3453,95.6879,8920.0
2018-05-08 13:00:00,100.55,100.68,100.53,100.53,14221.0,95.6879,95.8116,95.6689,95.6689,14221.0
2018-05-08 13:30:00,100.58,100.59,100.23,100.27,13571.0,95.7164,95.726,95.3834,95.4214,13571.0
2018-05-08 14:00:00,100.27,100.27,99.52,99.7,34725.0,95.4214,95.4214,94.7077,94.879,34725.0
2018-05-08 14:30:00,99.64,99.66,98.85,98.85,38136.0,94.8219,94.8409,94.0701,94.0701,38136.0
2018-05-08 15:00:00,98.86,99.01,98.79,98.85,25823.0,94.0796,94.2224,94.013,94.0701,25823.0
2018-05-08 15:30:00,98.86,98.89,98.66,98.69,72132.0,94.0796,94.1082,93.8893,93.9178,72132.0
2018-05-09 09:30:00,98.82,99.35,98.41,98.83,42757.0,94.0416,94.5459,93.6514,94.0511,42757.0
2018-05-09 10:00:00,98.89,99.48,98.73,99.36,21796.0,94.1082,94.6696,93.9559,94.5554,21796.0
2018-05-09 10:30:00,99.39,99.68,99.35,99.4,15579.0,94.584,94.86,94.5459,94.5935,15579.0
2018-05-09 11:00:00,99.4,99.98,99.36,99.98,14769.0,94.5935,95.1455,94.5554,95.1455,14769.0
2018-05-09 11:30:00,99.99,100.05,99.83,99.99,12937.0,95.155,95.2121,95.0027,95.155,12937.0
2018-05-09 12:00:00,100.04,100.22,100.0,100.2,11969.0,95.2026,95.3739,95.1645,95.3548,11969.0
2018-05-09 12:30:00,100.23,100.3,100.16,100.17,14801.0,95.3834,95.45,95.3168,95.3263,14801.0
2018-05-09 13:00:00,100.16,100.26,99.73,100.0,12228.0,95.3168,95.4119,94.9075,95.1645,12228.0
2018-05-09 13:30:00,100.03,100.25,100.03,100.19,14127.0,95.193,95.4024,95.193,95.3453,14127.0
2018-05-09 14:00:00,100.19,100.19,99.72,99.76,17575.0,95.3453,95.3453,94.898,94.9361,17575.0
2018-05-09 14:30:00,99.78,99.85,99.3,99.58,23440.0,94.9551,95.0217,94.4983,94.7648,23440.0
2018-05-09 15:00:00,99.54,99.63,99.4,99.54,19985.0,94.7267,94.8124,94.5935,94.7267,19985.0
2018-05-09 15:30:00,99.59,99.61,99.37,99.45,34269.0,94.7743,94.7934,94.565,94.6411,34269.0
2018-05-10 09:30:00,99.87,99.87,99.38,99.61,13110.0,95.0408,95.0408,94.5745,94.7934,13110.0
2018-05-10 10:00:00,99.58,99.63,99.02,99.43,13798.0,94.7648,94.8124,94.2319,94.6221,13798.0
2018-05-10 10:30:00,99.43,99.59,99.31,99.42,12607.0,94.6221,94.7743,94.5079,94.6125,12607.0
2018-05-10 11:00:00,99.5,99.53,99.2,99.2,8100.0,94.6887,94.7172,94.4032,94.4032,8100.0
2018-05-10 11:30:00,99.22,99.57,99.18,99.52,7000.0,94.4222,94.7553,94.3841,94.7077,7000.0
2018-05-10 12:00:00,99.49,99.59,99.45,99.5,6314.0,94.6792,94.7743,94.6411,94.6887,6314.0
2018-05-10 12:30:00,99.48,99.59,99.47,99.57,7508.0,94.6696,94.7743,94.6601,94.7553,7508.0
2018-05-10 13:00:00,99.63,99.67,99.48,99.48,8534.0,94.8124,94.8505,94.6696,94.6696,8534.0
2018-05-10 13:30:00,99.49,99.57,99.39,99.52,7380.0,94.6792,94.7553,94.584,94.7077,7380.0
2018-05-10 14:00:00,99.52,99.64,99.44,99.47,17451.0,94.7077,94.8219,94.6316,94.6601,17451.0
2018-05-10 14:30:00,99.46,99.57,99.38,99.5,9923.0,94.6506,94.7553,94.5745,94.6887,9923.0
2018-05-10 15:00:00,99.5,99.54,99.21,99.32,17116.0,94.6887,94.7267,94.4127,94.5174,17116.0
2018-05-10 15:30:00,99.32,99.51,99.27,99.34,20072.0,94.5174,94.6982,94.4698,94.5364,20072.0
2018-05-11 09:30:00,99.08,100.0,99.05,99.51,19764.0,94.289,95.1645,94.2604,94.6982,19764.0
2018-05-11 10:00:00,99.54,99.87,99.42,99.64,19693.0,94.7267,95.0408,94.6125,94.8219,19693.0
2018-05-11 10:30:00,99.65,99.77,99.41,99.52,14871.0,94.8314,94.9456,94.603,94.7077,14871.0
2018-05-11 11:00:00,99.52,99.52,99.04,99.34,15521.0,94.7077,94.7077,94.2509,94.5364,15521.0
2018-05-11 11:30:00,99.36,99.63,99.31,99.62,9488.0,94.5554,94.8124,94.5079,94.8029,9488.0
2018-05-11 12:00:00,99.62,99.71,99.55,99.61,9447.0,94.8029,94.8885,94.7363,94.7934,9447.0
2018-05-11 12:30:00,99.6,99.78,99.57,99.72,26084.0,94.7838,94.9551,94.7553,94.898,26084.0
2018-05-11 13:00:00,99.71,99.9,99.71,99.85,8518.0,94.8885,95.0693,94.8885,95.0217,8518.0
2018-05-11 13:30:00,99.87,99.9,99.72,99.9,7447.0,95.0408,95.0693,94.898,95.0693,7447.0
2018-05-11 14:00:00,99.87,99.92,99.65,99.84,10070.0,95.0408,95.0884,94.8314,95.0122,10070.0
2018-05-11 14:30:00,99.87,100.24,99.78,100.23,18795.0,95.0408,95.3929,94.9551,95.3834,18795.0
2018-05-11 15:00:00,100.21,100.3,99.91,99.92,21051.0,95.3643,95.45,95.0788,95.0884,21051.0
2018-05-11 15:30:00,99.91,100.03,99.61,99.73,33276.0,95.0788,95.193,94.7934,94.9075,33276.0
2018-05-14 09:30:00,99.5,100.1,99.13,99.58,17938.0,94.6887,95.2597,94.3366,94.7648,17938.0
2018-05-14 10:00:00,99.56,99.76,99.37,99.71,21467.0,94.7458,94.9361,94.565,94.8885,21467.0
2018-05-14 10:30:00,99.78,99.86,99.61,99.78,18948.0,94.9551,95.0313,94.7934,94.9551,18948.0
2018-05-14 11:00:00,99.74,99.85,99.51,99.52,53788.0,94.9171,95.0217,94.6982,94.7077,53788.0
2018-05-14 11:30:00,99.49,99.65,99.31,99.57,60885.0,94.6792,94.8314,94.5079,94.7553,60885.0
2018-05-14 12:00:00,99.6,99.88,99.48,99.88,54180.0,94.7838,95.0503,94.6696,95.0503,54180.0
2018-05-14 12:30:00,99.87,99.92,99.56,99.84,18799.0,95.0408,95.0884,94.7458,95.0122,18799.0
2018-05-14 13:00:00,99.81,100.65,99.8,100.51,31323.0,94.9837,95.7831,94.9742,95.6498,31323.0
2018-05-14 13:30:00,100.56,100.59,100.24,100.39,29651.0,95.6974,95.726,95.3929,95.5356,29651.0
2018-05-14 14:00:00,100.34,100.41,100.15,100.23,18633.0,95.4881,95.5547,95.3072,95.3834,18633.0
2018-05-14 14:30:00,100.23,100.43,100.09,100.36,21118.0,95.3834,95.5737,95.2501,95.5071,21118.0
2018-05-14 15:00:00,100.35,100.46,100.3,100.34,18358.0,95.4976,95.6023,95.45,95.4881,18358.0
2018-05-14 15:30:00,100.35,100.36,100.06,100.22,46435.0,95.4976,95.5071,95.2216,95.3739,46435.0
2018-05-15 09:30:00,100.17,100.7,99.73,99.83,13781.0,95.3263,95.8306,94.9075,95.0027,13781.0
2018-05-15 10:00:00,99.8,100.13,99.8,99.89,10785.0,94.9742,95.2882,94.9742,95.0598,10785.0
2018-05-15 10:30:00,99.9,100.45,99.81,100.45,17700.0,95.0693,95.5927,94.9837,95.5927,17700.0
2018-05-15 11:00:00,100.57,100.65,100.37,100.65,9865.0,95.7069,95.7831,95.5166,95.7831,9865.0
2018-05-15 11:30:00,100.68,100.97,100.63,100.84,9572.0,95.8116,96.0876,95.764,95.9639,9572.0
2018-05-15 12:00:00,100.77,100.81,100.6,100.6,7193.0,95.8973,95.9353,95.7355,95.7355,7193.0
2018-05-15 12:30:00,100.69,100.83,100.63,100.68,8693.0,95.8211,95.9544,95.764,95.8116,8693.0
2018-05-15 13:00:00,100.66,100.67,100.49,100.49,6193.0,95.7926,95.8021,95.6308,95.6308,6193.0
2018-05-15 13:30:00,100.5,100.64,100.3,100.39,15695.0,95.6403,95.7735,95.45,95.5356,15695.0
2018-05-15 14:00:00,100.4,100.5,100.27,100.34,8600.0,95.5452,95.6403,95.4214,95.4881,8600.0
2018-05-15 14:30:00,100.37,100.53,100.23,100.23,20259.0,95.5166,95.6689,95.3834,95.3834,20259.0
2018-05-15 15:00:00,100.24,100.41,100.19,100.32,16552.0,95.3929,95.5547,95.3453,95.469,16552.0
2018-05-15 15:30:00,100.32,100.49,100.22,100.35,35121.0,95.469,95.6308,95.3739,95.4976,35121.0
2018-05-16 09:30:00,100.62,101.12,100.49,101.01,13687.0,95.7545,96.2303,95.6308,96.1257,13687.0
2018-05-16 10:00:00,100.98,101.16,100.84,100.89,12550.0,96.0971,96.2684,95.9639,96.0115,12550.0
2018-05-16 10:30:00,100.84,101.12,100.78,100.94,10600.0,95.9639,96.2303,95.9068,96.059,10600.0
2018-05-16 11:00:00,100.88,100.91,100.6,100.73,7400.0,96.0019,96.0305,95.7355,95.8592,7400.0
2018-05-16 11:30:00,100.73,101.11,100.65,101.02,11317.0,95.8592,96.2208,95.7831,96.1352,11317.0
2018-05-16 12:00:00,101.02,101.29,100.98,101.2,13948.0,96.1352,96.3921,96.0971,96.3065,13948.0
2018-05-16 12:30:00,101.2,101.44,101.09,101.17,15295.0,96.3065,96.5349,96.2018,96.2779,15295.0
2018-05-16 13:00:00,101.17,101.55,101.12,101.52,10002.0,96.2779,96.6395,96.2303,96.611,10002.0
2018-05-16 13:30:00,101.47,101.85,101.42,101.84,11750.0,96.5634,96.925,96.5158,96.9155,11750.0
2018-05-16 14:00:00,101.84,101.91,101.74,101.91,12958.0,96.9155,96.9821,96.8204,96.9821,12958.0
2018-05-16 14:30:00,101.9,102.02,101.8,102.0,14342.0,96.9726,97.0868,96.8775,97.0678,14342.0
2018-05-16 15:00:00,101.97,101.97,101.28,101.32,67148.0,97.0392,97.0392,96.3826,96.4207,67148.0
2018-05-16 15:30:00,101.32,101.56,101.22,101.5,70779.0,96.4207,96.6491,96.3255,96.592,70779.0
2018-05-17 09:30:00,101.75,102.42,101.75,101.92,24684.0,96.8299,97.4675,96.8299,96.9917,24684.0
2018-05-17 10:00:00,101.98,102.01,101.72,101.72,21131.0,97.0488,97.0773,96.8013,96.8013,21131.0
2018-05-17 10:30:00,101.72,102.05,101.67,101.98,20758.0,96.8013,97.1154,96.7537,97.0488,20758.0
2018-05-17 11:00:00,101.99,101.99,101.77,101.79,7300.0,97.0583,97.0583,96.8489,96.8679,7300.0
2018-05-17 11:30:00,101.79,102.0,101.58,101.69,25510.0,96.8679,97.0678,96.6681,96.7728,25510.0
2018-05-17 12:00:00,101.78,101.78,101.52,101.75,18810.0,96.8584,96.8584,96.611,96.8299,18810.0
2018-05-17 12:30:00,101.72,101.75,101.65,101.68,11835.0,96.8013,96.8299,96.7347,96.7633,11835.0
2018-05-17 13:00:00,101.68,101.68,101.55,101.65,29717.0,96.7633,96.7633,96.6395,96.7347,29717.0
2018-05-17 13:30:00,101.64,101.85,101.63,101.7,33626.0,96.7252,96.925,96.7157,96.7823,33626.0
2018-05-17 14:00:00,101.85,101.85,101.4,101.4,18124.0,96.925,96.925,96.4968,96.4968,18124.0
2018-05-17 14:30:00,101.42,101.42,101.25,101.3,23153.0,96.5158,96.5158,96.3541,96.4016,23153.0
2018-05-17 15:00:00,101.29,101.29,101.08,101.13,22369.0,96.3921,96.3921,96.1923,96.2399,22369.0
2018-05-17 15:30:00,101.14,101.25,101.12,101.22,55826.0,96.2494,96.3541,96.2303,96.3255,55826.0
2018-05-18 09:30:00,101.38,101.84,100.29,100.3,25293.0,96.4778,96.9155,95.4405,95.45,25293.0
2018-05-18 10:00:00,100.36,100.5,100.28,100.45,50718.0,95.5071,95.6403,95.431,95.5927,50718.0
2018-05-18 10:30:00,100.5,100.79,100.4,100.74,51483.0,95.6403,95.9163,95.5452,95.8687,51483.0
2018-05-18 11:00:00,100.83,101.0,100.73,100.94,20400.0,95.9544,96.1161,95.8592,96.059,20400.0
2018-05-18 11:30:00,100.94,101.01,100.9,100.93,22222.0,96.059,96.1257,96.021,96.0495,22222.0
2018-05-18 12:00:00,100.93,101.0,100.84,100.84,11479.0,96.0495,96.1161,95.9639,95.9639,11479.0
2018-05-18 12:30:00,100.84,100.9,100.72,100.88,16450.0,95.9639,96.021,95.8497,96.0019,16450.0
2018-05-18 13:00:00,100.88,101.0,100.83,100.97,17500.0,96.0019,96.1161,95.9544,96.0876,17500.0
2018-05-18 13:30:00,100.95,101.0,100.84,100.91,11442.0,96.0686,96.1161,95.9639,96.0305,11442.0
2018-05-18 14:00:00,100.91,100.99,100.84,100.92,10135.0,96.0305,96.1066,95.9639,96.04,10135.0
2018-05-18 14:30:00,100.92,101.0,100.92,100.95,11503.0,96.04,96.1161,96.04,96.0686,11503.0
2018-05-18 15:00:00,100.96,101.0,100.87,100.98,32984.0,96.0781,96.1161,95.9924,96.0971,32984.0
2018-05-18 15:30:00,100.99,101.0,100.51,100.61,81554.0,96.1066,96.1161,95.6498,95.745,81554.0
2018-05-21 09:30:00,100.76,101.22,100.29,100.29,11678.0,95.8877,96.3255,95.4405,95.4405,11678.0
2018-05-21 10:00:00,100.28,100.41,100.05,100.32,11559.0,95.431,95.5547,95.2121,95.469,11559.0
2018-05-21 10:30:00,100.35,100.5,100.35,100.49,24476.0,95.4976,95.6403,95.4976,95.6308,24476.0
2018-05-21 11:00:00,100.49,100.5,100.39,100.47,26376.0,95.6308,95.6403,95.5356,95.6118,26376.0
2018-05-21 11:30:00,100.45,100.5,100.41,100.47,14100.0,95.5927,95.6403,95.5547,95.6118,14100.0
2018-05-21 12:00:00,100.5,101.0,100.47,100.87,39412.0,95.6403,96.1161,95.6118,95.9924,39412.0
2018-05-21 12:30:00,100.89,101.0,100.83,100.94,11721.0,96.0115,96.1161,95.9544,96.059,11721.0
2018-05-21 13:00:00,100.96,101.0,100.9,100.96,12120.0,96.0781,96.1161,96.021,96.0781,12120.0
2018-05-21 13:30:00,100.96,101.0,100.8,100.94,19661.0,96.0781,96.1161,95.9258,96.059,19661.0
2018-05-21 14:00:00,100.93,100.93,100.74,100.74,12781.0,96.0495,96.0495,95.8687,95.8687,12781.0
2018-05-21 14:30:00,100.7,100.75,100.64,100.65,10219.0,95.8306,95.8782,95.7735,95.7831,10219.0
2018-05-21 15:00:00,100.66,100.67,100.56,100.56,17343.0,95.7926,95.8021,95.6974,95.6974,17343.0
2018-05-21 15:30:00,100.56,100.56,100.13,100.3,95548.0,95.6974,95.6974,95.2882,95.45,95548.0
2018-05-22 09:30:00,100.09,100.09,98.27,98.37,23160.0,95.2501,95.2501,93.5181,93.6133,23160.0
2018-05-22 10:00:00,98.38,98.79,97.88,98.76,70377.0,93.6228,94.013,93.147,93.9845,70377.0
2018-05-22 10:30:00,98.72,98.82,98.15,98.36,37507.0,93.9464,94.0416,93.404,93.6038,37507.0
2018-05-22 11:00:00,98.32,98.5,98.13,98.49,41014.0,93.5657,93.737,93.3849,93.7275,41014.0
2018-05-22 11:30:00,98.52,98.89,98.37,98.4,27458.0,93.7561,94.1082,93.6133,93.6419,27458.0
2018-05-22 12:00:00,98.39,98.47,98.35,98.4,9597.0,93.6323,93.7085,93.5943,93.6419,9597.0
2018-05-22 12:30:00,98.38,98.42,98.24,98.29,12456.0,93.6228,93.6609,93.4896,93.5372,12456.0
2018-05-22 13:00:00,98.31,98.34,98.09,98.1,19182.0,93.5562,93.5848,93.3469,93.3564,19182.0
2018-05-22 13:30:00,98.12,98.2,97.57,97.86,43551.0,93.3754,93.4515,92.852,93.128,43551.0
2018-05-22 14:00:00,97.89,97.9,97.39,97.39,22654.0,93.1565,93.166,92.6807,92.6807,22654.0
2018-05-22 14:30:00,97.45,97.45,96.71,96.71,28953.0,92.7378,92.7378,92.0336,92.0336,28953.0
2018-05-22 15:00:00,96.71,96.87,96.27,96.61,118642.0,92.0336,92.1858,91.6149,91.9384,118642.0
2018-05-22 15:30:00,96.58,96.95,96.47,96.82,123386.0,91.9099,92.262,91.8052,92.1383,123386.0
2018-05-23 09:30:00,96.31,96.94,95.91,96.88,105415.0,91.6529,92.2525,91.2723,92.1954,105415.0
2018-05-23 10:00:00,96.92,97.29,96.87,97.04,24700.0,92.2334,92.5855,92.1858,92.3476,24700.0
2018-05-23 10:30:00,96.99,97.18,96.9,96.96,20962.0,92.3,92.4809,92.2144,92.2715,20962.0
2018-05-23 11:00:00,96.96,96.96,96.4,96.82,43812.0,92.2715,92.2715,91.7386,92.1383,43812.0
2018-05-23 11:30:00,96.82,96.95,96.68,96.72,21281.0,92.1383,92.262,92.005,92.0431,21281.0
2018-05-23 12:00:00,96.71,96.78,96.3,96.3,15917.0,92.0336,92.1002,91.6434,91.6434,15917.0
2018-05-23 12:30:00,96.3,96.37,96.17,96.31,15498.0,91.6434,91.71,91.5197,91.6529,15498.0
2018-05-23 13:00:00,96.31,96.31,95.98,96.15,13469.0,91.6529,91.6529,91.3389,91.5007,13469.0
2018-05-23 13:30:00,96.08,96.08,95.75,95.77,20437.0,91.434,91.434,91.12,91.139,20437.0
2018-05-23 14:00:00,95.72,95.83,95.4,95.5,28494.0,91.0915,91.1961,90.7869,90.8821,28494.0
2018-05-23 14:30:00,95.51,95.55,95.18,95.45,31765.0,90.8916,90.9297,90.5776,90.8345,31765.0
2018-05-23 15:00:00,95.44,103.85,95.37,103.62,778058.0,90.825,98.8283,90.7584,98.6094,778058.0
2018-05-23 15:30:00,103.66,104.23,97.75,99.85,2266267.0,98.6475,99.19,93.0233,95.0217,2266267.0
2018-05-24 09:30:00,99.85,100.02,98.02,98.03,122567.0,95.0217,95.1835,93.2802,93.2898,122567.0
2018-05-24 10:00:00,98.09,98.98,97.29,97.53,76670.0,93.3469,94.1938,92.5855,92.8139,76670.0
2018-05-24 10:30:00,97.53,98.63,97.46,98.47,109384.0,92.8139,93.8607,92.7473,93.7085,109384.0
2018-05-24 11:00:00,98.53,98.96,98.05,98.05,130179.0,93.7656,94.1748,93.3088,93.3088,130179.0
2018-05-24 11:30:00,98.12,98.14,97.87,97.98,49774.0,93.3754,93.3944,93.1375,93.2422,49774.0
2018-05-24 12:00:00,97.98,97.98,97.57,97.6,37430.0,93.2422,93.2422,92.852,92.8805,37430.0
2018-05-24 12:30:00,97.63,97.67,97.45,97.47,24091.0,92.9091,92.9472,92.7378,92.7568,24091.0
2018-05-24 13:00:00,97.56,97.56,97.17,97.25,40182.0,92.8425,92.8425,92.4713,92.5475,40182.0
2018-05-24 13:30:00,97.23,97.32,96.79,96.79,41052.0,92.5284,92.6141,92.1097,92.1097,41052.0
2018-05-24 14:00:00,96.79,96.79,96.47,96.58,43920.0,92.1097,92.1097,91.8052,91.9099,43920.0
2018-05-24 14:30:00,96.62,96.62,95.8,96.54,84260.0,91.9479,91.9479,91.1676,91.8718,84260.0
2018-05-24 15:00:00,96.56,96.59,96.24,96.35,76224.0,91.8908,91.9194,91.5863,91.691,76224.0
2018-05-24 15:30:00,96.35,96.82,96.07,96.73,98316.0,91.691,92.1383,91.4245,92.0526,98316.0
2018-05-25 09:30:00,96.69,97.45,96.37,96.62,40632.0,92.0145,92.7378,91.71,91.9479,40632.0
2018-05-25 10:00:00,96.73,97.0,96.47,96.7,43029.0,92.0526,92.3096,91.8052,92.0241,43029.0
2018-05-25 10:30:00,96.79,96.93,96.41,96.59,16042.0,92.1097,92.2429,91.7481,91.9194,16042.0
2018-05-25 11:00:00,96.6,96.6,96.22,96.38,22706.0,91.9289,91.9289,91.5673,91.7195,22706.0
2018-05-25 11:30:00,96.44,96.48,96.09,96.19,17612.0,91.7766,91.8147,91.4436,91.5387,17612.0
2018-05-25 12:00:00,96.06,96.45,95.92,96.31,26563.0,91.415,91.7862,91.2818,91.6529,26563.0
2018-05-25 12:30:00,96.28,96.61,96.12,96.44,16605.0,91.6244,91.9384,91.4721,91.7766,16605.0
2018-05-25 13:00:00,96.55,96.55,96.35,96.35,9000.0,91.8813,91.8813,91.691,91.691,9000.0
2018-05-25 13:30:00,96.37,96.37,95.95,95.95,11600.0,91.71,91.71,91.3103,91.3103,11600.0
2018-05-25 14:00:00,95.94,96.15,95.9,95.97,19400.0,91.3008,91.5007,91.2627,91.3294,19400.0
2018-05-25 14:30:00,96.0,96.15,95.97,96.08,21965.0,91.3579,91.5007,91.3294,91.434,21965.0
2018-05-25 15:00:00,96.08,96.19,96.04,96.12,20966.0,91.434,91.5387,91.396,91.4721,20966.0
2018-05-25 15:30:00,96.16,96.3,96.03,96.24,101596.0,91.5102,91.6434,91.3865,91.5863,101596.0
2018-05-29 09:30:00,95.77,96.37,95.77,96.13,41987.0,91.139,91.71,91.139,91.4816,41987.0
2018-05-29 10:00:00,96.15,96.44,95.79,95.79,23751.0,91.5007,91.7766,91.1581,91.1581,23751.0
2018-05-29 10:30:00,95.74,95.82,95.46,95.58,28378.0,91.1105,91.1866,90.844,90.9582,28378.0
2018-05-29 11:00:00,95.53,96.73,95.46,96.7,33069.0,90.9106,92.0526,90.844,92.0241,33069.0
2018-05-29 11:30:00,96.75,97.0,96.62,96.92,26343.0,92.0716,92.3096,91.9479,92.2334,26343.0
2018-05-29 12:00:00,96.92,96.97,96.65,96.96,25641.0,92.2334,92.281,91.9765,92.2715,25641.0
2018-05-29 12:30:00,96.92,97.0,96.91,97.0,45765.0,92.2334,92.3096,92.2239,92.3096,45765.0
2018-05-29 13:00:00,97.0,97.42,96.99,97.2,31236.0,92.3096,92.7092,92.3,92.4999,31236.0
2018-05-29 13:30:00,97.19,97.19,96.84,96.84,15712.0,92.4904,92.4904,92.1573,92.1573,15712.0
2018-05-29 14:00:00,96.84,96.96,96.48,96.96,21207.0,92.1573,92.2715,91.8147,92.2715,21207.0
2018-05-29 14:30:00,96.97,96.99,96.66,96.71,29603.0,92.281,92.3,91.986,92.0336,29603.0
2018-05-29 15:00:00,96.7,96.75,96.34,96.43,58004.0,92.0241,92.0716,91.6815,91.7671,58004.0
2018-05-29 15:30:00,96.47,96.8,96.41,96.77,83416.0,91.8052,92.1192,91.7481,92.0907,83416.0
2018-05-30 09:30:00,97.13,97.4,96.68,97.18,38894.0,92.4333,92.6902,92.005,92.4809,38894.0
2018-05-30 10:00:00,97.23,97.23,97.13,97.18,25784.0,92.5284,92.5284,92.4333,92.4809,25784.0
2018-05-30 10:30:00,97.23,98.2,97.18,98.13,57131.0,92.5284,93.4515,92.4809,93.3849,57131.0
2018-05-30 11:00:00,98.16,98.18,97.63,97.63,38374.0,93.4135,93.4325,92.9091,92.9091,38374.0
2018-05-30 11:30:00,97.61,97.8,97.4,97.69,15607.0,92.8901,93.0709,92.6902,92.9662,15607.0
2018-05-30 12:00:00,97.74,98.36,97.67,98.08,30030.0,93.0138,93.6038,92.9472,93.3373,30030.0
2018-05-30 12:30:00,98.18,98.57,98.1,98.55,14971.0,93.4325,93.8036,93.3564,93.7846,14971.0
2018-05-30 13:00:00,98.54,98.9,98.46,98.54,21256.0,93.7751,94.1177,93.699,93.7751,21256.0
2018-05-30 13:30:00,98.55,98.63,98.3,98.51,13600.0,93.7846,93.8607,93.5467,93.7465,13600.0
2018-05-30 14:00:00,98.5,98.82,98.45,98.82,12306.0,93.737,94.0416,93.6894,94.0416,12306.0
2018-05-30 14:30:00,98.75,99.05,98.74,98.98,17299.0,93.9749,94.2604,93.9654,94.1938,17299.0
2018-05-30 15:00:00,98.96,99.14,98.82,99.04,29252.0,94.1748,94.3461,94.0416,94.2509,29252.0
2018-05-30 15:30:00,99.05,99.19,98.83,98.85,96835.0,94.2604,94.3937,94.0511,94.0701,96835.0
2018-05-31 09:30:00,98.61,99.0,97.7,97.83,26364.0,93.8417,94.2128,92.9757,93.0994,26364.0
2018-05-31 10:00:00,97.78,98.07,97.13,97.33,51424.0,93.0518,93.3278,92.4333,92.6236,51424.0
2018-05-31 10:30:00,97.33,97.59,97.28,97.5,25779.0,92.6236,92.871,92.576,92.7854,25779.0
2018-05-31 11:00:00,97.56,97.58,97.11,97.14,27847.0,92.8425,92.8615,92.4142,92.4428,27847.0
2018-05-31 11:30:00,97.14,97.18,96.61,96.74,27973.0,92.4428,92.4809,91.9384,92.0621,27973.0
2018-05-31 12:00:00,96.72,96.72,96.46,96.6,23213.0,92.0431,92.0431,91.7957,91.9289,23213.0
2018-05-31 12:30:00,96.61,96.93,96.49,96.78,31953.0,91.9384,92.2429,91.8242,92.1002,31953.0
2018-05-31 13:00:00,96.81,96.82,96.45,96.45,14460.0,92.1287,92.1383,91.7862,91.7862,14460.0
2018-05-31 13:30:00,96.56,96.6,96.35,96.35,13077.0,91.8908,91.9289,91.691,91.691,13077.0
2018-05-31 14:00:00,96.4,96.77,96.33,96.57,17462.0,91.7386,92.0907,91.672,91.9004,17462.0
2018-05-31 14:30:00,96.57,96.78,96.57,96.78,35367.0,91.9004,92.1002,91.9004,92.1002,35367.0
2018-05-31 15:00:00,96.81,97.1,96.81,97.0,19339.0,92.1287,92.4047,92.1287,92.3096,19339.0
2018-05-31 15:30:00,96.98,97.06,96.65,96.8,81138.0,92.2905,92.3667,91.9765,92.1192,81138.0
2018-06-01 09:30:00,97.4,97.4,96.52,96.66,22742.0,92.6902,92.6902,91.8528,91.986,22742.0
2018-06-01 10:00:00,96.62,97.18,96.58,97.0,15613.0,91.9479,92.4809,91.9099,92.3096,15613.0
2018-06-01 10:30:00,97.01,97.4,96.89,97.28,73351.0,92.3191,92.6902,92.2049,92.576,73351.0
2018-06-01 11:00:00,97.21,97.41,97.16,97.24,61382.0,92.5094,92.6997,92.4618,92.538,61382.0
2018-06-01 11:30:00,97.28,97.37,97.18,97.23,33771.0,92.576,92.6617,92.4809,92.5284,33771.0
2018-06-01 12:00:00,97.22,97.28,97.15,97.16,15491.0,92.5189,92.576,92.4523,92.4618,15491.0
2018-06-01 12:30:00,97.22,97.55,97.16,97.55,20743.0,92.5189,92.833,92.4618,92.833,20743.0
2018-06-01 13:00:00,97.55,97.66,97.14,97.15,30781.0,92.833,92.9376,92.4428,92.4523,30781.0
2018-06-01 13:30:00,97.2,97.24,97.09,97.17,10820.0,92.4999,92.538,92.3952,92.4713,10820.0
2018-06-01 14:00:00,97.17,97.22,96.95,97.12,15121.0,92.4713,92.5189,92.262,92.4238,15121.0
2018-06-01 14:30:00,97.13,97.15,96.82,96.82,16895.0,92.4333,92.4523,92.1383,92.1383,16895.0
2018-06-01 15:00:00,96.88,97.15,96.85,97.11,15049.0,92.1954,92.4523,92.1668,92.4142,15049.0
2018-06-01 15:30:00,97.14,97.2,96.68,96.7,65845.0,92.4428,92.4999,92.005,92.0241,65845.0
2018-06-04 09:30:00,97.2,98.97,97.01,97.59,26861.0,92.4999,94.1843,92.3191,92.871,26861.0
2018-06-04 10:00:00,97.59,97.79,97.11,97.18,14710.0,92.871,93.0614,92.4142,92.4809,14710.0
2018-06-04 10:30:00,97.13,97.31,96.87,96.92,14462.0,92.4333,92.6046,92.1858,92.2334,14462.0
2018-06-04 11:00:00,96.88,97.0,96.84,96.91,35882.0,92.1954,92.3096,92.1573,92.2239,35882.0
2018-06-04 11:30:00,96.89,96.89,96.31,96.39,23221.0,92.2049,92.2049,91.6529,91.7291,23221.0
2018-06-04 12:00:00,96.39,96.74,96.19,96.73,42974.0,91.7291,92.0621,91.5387,92.0526,42974.0
2018-06-04 12:30:00,96.76,96.87,96.36,96.39,32339.0,92.0812,92.1858,91.7005,91.7291,32339.0
2018-06-04 13:00:00,96.39,96.45,96.25,96.25,18355.0,91.7291,91.7862,91.5958,91.5958,18355.0
2018-06-04 13:30:00,96.27,96.39,96.14,96.39,13673.0,91.6149,91.7291,91.4911,91.7291,13673.0
2018-06-04 14:00:00,96.41,96.46,96.35,96.45,15322.0,91.7481,91.7957,91.691,91.7862,15322.0
2018-06-04 14:30:00,96.45,96.48,96.29,96.42,24356.0,91.7862,91.8147,91.6339,91.7576,24356.0
2018-06-04 15:00:00,96.4,96.42,96.18,96.18,30292.0,91.7386,91.7576,91.5292,91.5292,30292.0
2018-06-04 15:30:00,96.23,96.23,95.88,96.16,116695.0,91.5768,91.5768,91.2437,91.5102,116695.0
2018-06-05 09:30:00,96.05,96.94,95.67,96.52,32310.0,91.4055,92.2525,91.0439,91.8528,32310.0
2018-06-05 10:00:00,96.63,96.94,96.38,96.47,33649.0,91.9575,92.2525,91.7195,91.8052,33649.0
2018-06-05 10:30:00,96.47,96.73,96.28,96.49,90530.0,91.8052,92.0526,91.6244,91.8242,90530.0
2018-06-05 11:00:00,96.49,97.33,96.3,97.27,118256.0,91.8242,92.6236,91.6434,92.5665,118256.0
2018-06-05 11:30:00,97.25,97.4,97.01,97.12,30605.0,92.5475,92.6902,92.3191,92.4238,30605.0
2018-06-05 12:00:00,97.14,97.55,97.03,97.18,31006.0,92.4428,92.833,92.3381,92.4809,31006.0
2018-06-05 12:30:00,97.21,97.39,96.69,96.83,38425.0,92.5094,92.6807,92.0145,92.1478,38425.0
2018-06-05 13:00:00,96.74,97.52,96.71,97.52,17205.0,92.0621,92.8044,92.0336,92.8044,17205.0
2018-06-05 13:30:00,97.53,97.84,97.38,97.38,23305.0,92.8139,93.1089,92.6712,92.6712,23305.0
2018-06-05 14:00:00,97.43,97.58,97.2,97.41,18919.0,92.7188,92.8615,92.4999,92.6997,18919.0
2018-06-05 14:30:00,97.48,98.04,97.39,98.0,24652.0,92.7663,93.2993,92.6807,93.2612,24652.0
2018-06-05 15:00:00,98.02,98.15,97.91,98.08,30382.0,93.2802,93.404,93.1756,93.3373,30382.0
2018-06-05 15:30:00,98.04,98.06,97.72,97.75,66293.0,93.2993,93.3183,92.9947,93.0233,66293.0
2018-06-06 09:30:00,98.19,98.81,97.79,97.86,17982.0,93.442,94.032,93.0614,93.128,17982.0
2018-06-06 10:00:00,97.83,98.1,97.59,97.61,12884.0,93.0994,93.3564,92.871,92.8901,12884.0
2018-06-06 10:30:00,97.69,98.31,97.69,98.24,56948.0,92.9662,93.5562,92.9662,93.4896,56948.0
2018-06-06 11:00:00,98.21,98.3,97.95,98.3,21707.0,93.461,93.5467,93.2136,93.5467,21707.0
2018-06-06 11:30:00,98.3,98.33,98.09,98.26,23630.0,93.5467,93.5752,93.3469,93.5086,23630.0
2018-06-06 12:00:00,98.24,98.32,98.13,98.25,13749.0,93.4896,93.5657,93.3849,93.4991,13749.0
2018-06-06 12:30:00,98.26,98.55,98.16,98.53,16298.0,93.5086,93.7846,93.4135,93.7656,16298.0
2018-06-06 13:00:00,98.53,98.66,98.41,98.64,5900.0,93.7656,93.8893,93.6514,93.8703,5900.0
2018-06-06 13:30:00,98.72,98.86,98.51,98.52,14247.0,93.9464,94.0796,93.7465,93.7561,14247.0
2018-06-06 14:00:00,98.55,98.65,98.48,98.65,10982.0,93.7846,93.8798,93.718,93.8798,10982.0
2018-06-06 14:30:00,98.59,98.69,98.47,98.65,15484.0,93.8227,93.9178,93.7085,93.8798,15484.0
2018-06-06 15:00:00,98.66,98.76,98.56,98.76,26388.0,93.8893,93.9845,93.7941,93.9845,26388.0
2018-06-06 15:30:00,98.76,98.82,98.54,98.68,65211.0,93.9845,94.0416,93.7751,93.9083,65211.0
2018-06-07 09:30:00,98.71,98.8,98.02,98.03,23728.0,93.9369,94.0225,93.2802,93.2898,23728.0
2018-06-07 10:00:00,98.01,98.27,97.98,98.06,6118.0,93.2707,93.5181,93.2422,93.3183,6118.0
2018-06-07 10:30:00,98.11,98.21,97.92,97.92,10581.0,93.3659,93.461,93.1851,93.1851,10581.0
2018-06-07 11:00:00,97.99,98.07,97.75,97.76,12015.0,93.2517,93.3278,93.0233,93.0328,12015.0
2018-06-07 11:30:00,97.75,97.85,96.78,96.8,31479.0,93.0233,93.1185,92.1002,92.1192,31479.0
2018-06-07 12:00:00,96.83,97.07,96.53,97.01,11871.0,92.1478,92.3762,91.8623,92.3191,11871.0
2018-06-07 12:30:00,97.0,97.28,96.99,97.22,6724.0,92.3096,92.576,92.3,92.5189,6724.0
2018-06-07 13:00:00,97.35,97.46,96.98,96.98,16214.0,92.6426,92.7473,92.2905,92.2905,16214.0
2018-06-07 13:30:00,97.04,97.13,96.96,96.98,12702.0,92.3476,92.4333,92.2715,92.2905,12702.0
2018-06-07 14:00:00,97.0,97.37,96.96,97.21,8533.0,92.3096,92.6617,92.2715,92.5094,8533.0
2018-06-07 14:30:00,97.26,97.35,97.06,97.06,15154.0,92.557,92.6426,92.3667,92.3667,15154.0
2018-06-07 15:00:00,97.12,97.14,96.76,96.9,28386.0,92.4238,92.4428,92.0812,92.2144,28386.0
2018-06-07 15:30:00,96.92,97.03,96.66,96.81,79681.0,92.2334,92.3381,91.986,92.1287,79681.0
2018-06-08 09:30:00,96.74,97.2,96.18,96.7,27197.0,92.0621,92.4999,91.5292,92.0241,27197.0
2018-06-08 10:00:00,96.49,96.51,96.06,96.39,13788.0,91.8242,91.8433,91.415,91.7291,13788.0
2018-06-08 10:30:00,96.39,96.57,96.29,96.53,16481.0,91.7291,91.9004,91.6339,91.8623,16481.0
2018-06-08 11:00:00,96.48,96.5,96.3,96.39,12505.0,91.8147,91.8337,91.6434,91.7291,12505.0
2018-06-08 11:30:00,96.38,96.47,96.35,96.38,16561.0,91.7195,91.8052,91.691,91.7195,16561.0
2018-06-08 12:00:00,96.38,96.55,96.37,96.39,12355.0,91.7195,91.8813,91.71,91.7291,12355.0
2018-06-08 12:30:00,96.4,96.98,96.4,96.98,20621.0,91.7386,92.2905,91.7386,92.2905,20621.0
2018-06-08 13:00:00,96.99,97.08,96.94,97.01,25230.0,92.3,92.3857,92.2525,92.3191,25230.0
2018-06-08 13:30:00,97.01,97.33,96.7,97.32,50322.0,92.3191,92.6236,92.0241,92.6141,50322.0
2018-06-08 14:00:00,97.28,97.65,97.2,97.34,31863.0,92.576,92.9281,92.4999,92.6331,31863.0
2018-06-08 14:30:00,97.34,97.38,96.6,96.64,26315.0,92.6331,92.6712,91.9289,91.967,26315.0
2018-06-08 15:00:00,96.68,97.14,96.67,96.93,39110.0,92.005,92.4428,91.9955,92.2429,39110.0
2018-06-08 15:30:00,96.93,97.0,96.35,96.65,86458.0,92.2429,92.3096,91.691,91.9765,86458.0
2018-06-11 09:30:00,96.69,97.62,96.69,97.41,12369.0,92.0145,92.8996,92.0145,92.6997,12369.0
2018-06-11 10:00:00,97.28,97.46,96.64,96.76,34627.0,92.576,92.7473,91.967,92.0812,34627.0
2018-06-11 10:30:00,96.75,96.75,95.79,95.79,40913.0,92.0716,92.0716,91.1581,91.1581,40913.0
2018-06-11 11:00:00,95.85,96.38,95.59,96.08,32412.0,91.2152,91.7195,90.9677,91.434,32412.0
2018-06-11 11:30:00,96.12,96.19,95.76,96.09,16572.0,91.4721,91.5387,91.1295,91.4436,16572.0
2018-06-11 12:00:00,96.13,96.16,95.95,96.04,24308.0,91.4816,91.5102,91.3103,91.396,24308.0
2018-06-11 12:30:00,96.01,96.44,95.98,96.23,34929.0,91.3674,91.7766,91.3389,91.5768,34929.0
2018-06-11 13:00:00,96.28,96.37,96.0,96.0,21254.0,91.6244,91.71,91.3579,91.3579,21254.0
2018-06-11 13:30:00,96.01,96.21,95.95,96.0,29017.0,91.3674,91.5578,91.3103,91.3579,29017.0
2018-06-11 14:00:00,96.01,96.13,95.76,95.81,32061.0,91.3674,91.4816,91.1295,91.1771,32061.0
2018-06-11 14:30:00,95.82,95.97,95.53,95.93,29670.0,91.1866,91.3294,90.9106,91.2913,29670.0
2018-06-11 15:00:00,95.94,96.87,95.76,96.78,62641.0,91.3008,92.1858,91.1295,92.1002,62641.0
2018-06-11 15:30:00,96.77,96.77,96.29,96.36,108218.0,92.0907,92.0907,91.6339,91.7005,108218.0
2018-06-12 09:30:00,94.3,94.74,90.41,92.84,507771.0,89.7401,90.1588,86.0382,88.3507,507771.0
2018-06-12 10:00:00,93.16,93.68,92.0,92.67,222895.0,88.6552,89.1501,87.5513,88.1889,222895.0
2018-06-12 10:30:00,92.73,95.4,92.14,95.19,167904.0,88.246,90.7869,87.6846,90.5871,167904.0
2018-06-12 11:00:00,95.33,97.25,95.26,96.31,204829.0,90.7203,92.5475,90.6537,91.6529,204829.0
2018-06-12 11:30:00,96.29,96.75,95.69,95.86,89898.0,91.6339,92.0716,91.0629,91.2247,89898.0
2018-06-12 12:00:00,95.88,96.76,95.83,96.11,47430.0,91.2437,92.0812,91.1961,91.4626,47430.0
2018-06-12 12:30:00,96.11,96.17,95.6,95.61,46183.0,91.4626,91.5197,90.9773,90.9868,46183.0
2018-06-12 13:00:00,95.68,95.68,95.26,95.28,40367.0,91.0534,91.0534,90.6537,90.6727,40367.0
2018-06-12 13:30:00,95.28,95.33,94.6,94.71,104241.0,90.6727,90.7203,90.0256,90.1303,104241.0
2018-06-12 14:00:00,94.71,95.01,93.82,94.87,105733.0,90.1303,90.4158,89.2833,90.2826,105733.0
2018-06-12 14:30:00,94.97,96.44,94.92,96.33,97828.0,90.3777,91.7766,90.3301,91.672,97828.0
2018-06-12 15:00:00,96.31,96.87,95.46,96.87,90318.0,91.6529,92.1858,90.844,92.1858,90318.0
2018-06-12 15:30:00,96.82,96.82,96.29,96.68,223317.0,92.1383,92.1383,91.6339,92.005,223317.0
2018-06-13 09:30:00,96.53,97.3,95.27,96.63,94446.0,91.8623,92.5951,90.6632,91.9575,94446.0
2018-06-13 10:00:00,96.46,97.08,96.22,97.03,61354.0,91.7957,92.3857,91.5673,92.3381,61354.0
2018-06-13 10:30:00,97.12,99.26,96.69,99.14,110231.0,92.4238,94.4603,92.0145,94.3461,110231.0
2018-06-13 11:00:00,99.11,99.63,99.01,99.07,47377.0,94.3175,94.8124,94.2224,94.2795,47377.0
2018-06-13 11:30:00,99.04,100.31,99.03,100.26,69791.0,94.2509,95.4595,94.2414,95.4119,69791.0
2018-06-13 12:00:00,100.25,100.59,99.71,99.71,59283.0,95.4024,95.726,94.8885,94.8885,59283.0
2018-06-13 12:30:00,99.62,99.98,99.52,99.78,36084.0,94.8029,95.1455,94.7077,94.9551,36084.0
2018-06-13 13:00:00,99.79,100.0,99.6,99.6,27924.0,94.9646,95.1645,94.7838,94.7838,27924.0
2018-06-13 13:30:00,99.6,99.76,99.21,99.69,31205.0,94.7838,94.9361,94.4127,94.8695,31205.0
2018-06-13 14:00:00,99.69,99.91,98.91,99.08,47349.0,94.8695,95.0788,94.1272,94.289,47349.0
2018-06-13 14:30:00,99.1,99.46,99.04,99.31,35176.0,94.308,94.6506,94.2509,94.5079,35176.0
2018-06-13 15:00:00,99.32,99.65,99.22,99.34,43686.0,94.5174,94.8314,94.4222,94.5364,43686.0
2018-06-13 15:30:00,99.34,99.61,99.13,99.19,149727.0,94.5364,94.7934,94.3366,94.3937,149727.0
2018-06-14 09:30:00,99.17,99.51,98.85,99.03,11675.0,94.3746,94.6982,94.0701,94.2414,11675.0
2018-06-14 10:00:00,99.04,99.75,99.04,99.73,25065.0,94.2509,94.9266,94.2509,94.9075,25065.0
2018-06-14 10:30:00,99.79,99.79,99.46,99.58,23485.0,94.9646,94.9646,94.6506,94.7648,23485.0
2018-06-14 11:00:00,99.53,99.94,99.5,99.8,17716.0,94.7172,95.1074,94.6887,94.9742,17716.0
2018-06-14 11:30:00,99.87,100.09,99.7,100.03,20416.0,95.0408,95.2501,94.879,95.193,20416.0
2018-06-14 12:00:00,100.01,100.27,99.94,100.01,22976.0,95.174,95.4214,95.1074,95.174,22976.0
2018-06-14 12:30:00,99.97,100.16,99.83,99.83,16663.0,95.1359,95.3168,95.0027,95.0027,16663.0
2018-06-14 13:00:00,99.73,99.74,99.55,99.74,11989.0,94.9075,94.9171,94.7363,94.9171,11989.0
2018-06-14 13:30:00,99.68,100.03,99.67,99.97,35389.0,94.86,95.193,94.8505,95.1359,35389.0
2018-06-14 14:00:00,99.95,99.98,99.62,99.75,22952.0,95.1169,95.1455,94.8029,94.9266,22952.0
2018-06-14 14:30:00,99.75,99.85,99.54,99.61,39472.0,94.9266,95.0217,94.7267,94.7934,39472.0
2018-06-14 15:00:00,99.6,99.65,99.42,99.53,23039.0,94.7838,94.8314,94.6125,94.7172,23039.0
2018-06-14 15:30:00,99.55,99.56,99.06,99.11,55902.0,94.7363,94.7458,94.2699,94.3175,55902.0
2018-06-15 09:30:00,99.17,99.85,99.08,99.5,77545.0,94.3746,95.0217,94.289,94.6887,77545.0
2018-06-15 10:00:00,99.52,99.87,99.29,99.44,22789.0,94.7077,95.0408,94.4888,94.6316,22789.0
2018-06-15 10:30:00,99.38,99.41,99.06,99.28,14823.0,94.5745,94.603,94.2699,94.4793,14823.0
2018-06-15 11:00:00,99.39,99.43,99.14,99.38,19521.0,94.584,94.6221,94.3461,94.5745,19521.0
2018-06-15 11:30:00,99.4,99.89,99.29,99.82,50462.0,94.5935,95.0598,94.4888,94.9932,50462.0
2018-06-15 12:00:00,99.87,100.31,99.76,100.16,15984.0,95.0408,95.4595,94.9361,95.3168,15984.0
2018-06-15 12:30:00,100.19,100.37,100.01,100.36,18005.0,95.3453,95.5166,95.174,95.5071,18005.0
2018-06-15 13:00:00,100.3,100.34,100.16,100.23,9631.0,95.45,95.4881,95.3168,95.3834,9631.0
2018-06-15 13:30:00,100.2,100.43,100.2,100.43,15373.0,95.3548,95.5737,95.3548,95.5737,15373.0
2018-06-15 14:00:00,100.43,100.7,100.29,100.69,29481.0,95.5737,95.8306,95.4405,95.8211,29481.0
2018-06-15 14:30:00,100.71,100.89,100.64,100.83,16000.0,95.8402,96.0115,95.7735,95.9544,16000.0
2018-06-15 15:00:00,100.8,100.83,100.61,100.73,16982.0,95.9258,95.9544,95.745,95.8592,16982.0
2018-06-15 15:30:00,100.74,101.02,100.62,100.83,76395.0,95.8687,96.1352,95.7545,95.9544,76395.0
2018-06-18 09:30:00,100.49,101.36,99.71,101.36,13760.0,95.6308,96.4587,94.8885,96.4587,13760.0
2018-06-18 10:00:00,101.27,102.28,101.12,102.28,28996.0,96.3731,97.3342,96.2303,97.3342,28996.0
2018-06-18 10:30:00,102.25,102.52,101.95,102.18,40236.0,97.3057,97.5626,97.0202,97.2391,40236.0
2018-06-18 11:00:00,102.13,102.42,102.08,102.15,28790.0,97.1915,97.4675,97.1439,97.2105,28790.0
2018-06-18 11:30:00,102.12,102.17,101.48,101.48,37341.0,97.182,97.2296,96.5729,96.5729,37341.0
2018-06-18 12:00:00,101.48,101.61,100.7,100.7,75711.0,96.5729,96.6966,95.8306,95.8306,75711.0
2018-06-18 12:30:00,100.68,100.94,99.97,100.37,45916.0,95.8116,96.059,95.1359,95.5166,45916.0
2018-06-18 13:00:00,100.38,100.55,99.87,100.01,33757.0,95.5261,95.6879,95.0408,95.174,33757.0
2018-06-18 13:30:00,99.98,100.23,99.93,100.1,28029.0,95.1455,95.3834,95.0979,95.2597,28029.0
2018-06-18 14:00:00,100.07,100.58,100.05,100.5,45100.0,95.2311,95.7164,95.2121,95.6403,45100.0
2018-06-18 14:30:00,100.51,100.58,100.28,100.53,18768.0,95.6498,95.7164,95.431,95.6689,18768.0
2018-06-18 15:00:00,100.53,100.98,100.51,100.96,43269.0,95.6689,96.0971,95.6498,96.0781,43269.0
2018-06-18 15:30:00,100.96,100.96,100.53,100.58,68323.0,96.0781,96.0781,95.6689,95.7164,68323.0
2018-06-19 09:30:00,100.15,101.02,99.61,100.16,43142.0,95.3072,96.1352,94.7934,95.3168,43142.0
2018-06-19 10:00:00,100.16,100.25,99.38,100.1,30464.0,95.3168,95.4024,94.5745,95.2597,30464.0
2018-06-19 10:30:00,100.03,100.11,99.84,99.93,21697.0,95.193,95.2692,95.0122,95.0979,21697.0
2018-06-19 11:00:00,99.92,100.02,99.48,99.48,28211.0,95.0884,95.1835,94.6696,94.6696,28211.0
2018-06-19 11:30:00,99.44,99.85,99.34,99.72,26697.0,94.6316,95.0217,94.5364,94.898,26697.0
2018-06-19 12:00:00,99.7,99.97,99.56,99.78,29932.0,94.879,95.1359,94.7458,94.9551,29932.0
2018-06-19 12:30:00,99.83,100.27,99.83,100.26,9602.0,95.0027,95.4214,95.0027,95.4119,9602.0
2018-06-19 13:00:00,100.3,100.3,100.0,100.06,13106.0,95.45,95.45,95.1645,95.2216,13106.0
2018-06-19 13:30:00,100.0,100.07,99.92,100.03,17960.0,95.1645,95.2311,95.0884,95.193,17960.0
2018-06-19 14:00:00,100.03,100.21,99.88,100.21,13258.0,95.193,95.3643,95.0503,95.3643,13258.0
2018-06-19 14:30:00,100.26,100.78,100.04,100.78,33808.0,95.4119,95.9068,95.2026,95.9068,33808.0
2018-06-19 15:00:00,100.8,100.88,100.51,100.55,24260.0,95.9258,96.0019,95.6498,95.6879,24260.0
2018-06-19 15:30:00,100.57,100.74,100.32,100.59,67642.0,95.7069,95.8687,95.469,95.726,67642.0
2018-06-20 09:30:00,101.04,103.0,99.85,101.1,45664.0,96.1542,98.0194,95.0217,96.2113,45664.0
2018-06-20 10:00:00,101.21,101.76,101.0,101.07,46754.0,96.316,96.8394,96.1161,96.1828,46754.0
2018-06-20 10:30:00,101.11,101.78,100.97,101.65,37138.0,96.2208,96.8584,96.0876,96.7347,37138.0
2018-06-20 11:00:00,101.65,101.98,101.57,101.91,16815.0,96.7347,97.0488,96.6586,96.9821,16815.0
2018-06-20 11:30:00,101.91,102.14,101.9,102.03,30832.0,96.9821,97.201,96.9726,97.0963,30832.0
2018-06-20 12:00:00,102.03,102.21,101.97,102.14,10414.0,97.0963,97.2676,97.0392,97.201,10414.0
2018-06-20 12:30:00,102.04,102.19,101.92,102.19,19586.0,97.1058,97.2486,96.9917,97.2486,19586.0
2018-06-20 13:00:00,102.16,102.66,102.08,102.48,15814.0,97.22,97.6959,97.1439,97.5246,15814.0
2018-06-20 13:30:00,102.45,103.11,102.45,102.99,27419.0,97.496,98.1241,97.496,98.0099,27419.0
2018-06-20 14:00:00,102.99,103.4,102.84,103.4,27590.0,98.0099,98.4001,97.8672,98.4001,27590.0
2018-06-20 14:30:00,103.35,103.48,102.85,102.85,36442.0,98.3525,98.4762,97.8767,97.8767,36442.0
2018-06-20 15:00:00,102.93,103.78,102.87,103.73,53206.0,97.9528,98.7617,97.8957,98.7141,53206.0
2018-06-20 15:30:00,103.74,103.82,103.6,103.77,124911.0,98.7236,98.7998,98.5904,98.7522,124911.0
2018-06-21 09:30:00,103.72,106.18,103.72,105.81,70892.0,98.7046,101.0457,98.7046,100.6936,70892.0
2018-06-21 10:00:00,105.87,105.99,105.25,105.54,88213.0,100.7506,100.8648,100.1606,100.4366,88213.0
2018-06-21 10:30:00,105.51,106.2,105.5,105.91,31487.0,100.4081,101.0647,100.3985,100.7887,31487.0
2018-06-21 11:00:00,105.83,106.18,105.79,106.02,25789.0,100.7126,101.0457,100.6745,100.8934,25789.0
2018-06-21 11:30:00,106.03,106.04,105.6,105.99,57999.0,100.9029,100.9124,100.4937,100.8648,57999.0
2018-06-21 12:00:00,105.99,106.09,105.72,105.87,37507.0,100.8648,100.96,100.6079,100.7506,37507.0
2018-06-21 12:30:00,105.82,106.12,105.7,105.99,22476.0,100.7031,100.9886,100.5889,100.8648,22476.0
2018-06-21 13:00:00,105.94,105.99,105.75,105.76,17263.0,100.8173,100.8648,100.6365,100.646,17263.0
2018-06-21 13:30:00,105.81,106.0,105.75,105.94,34553.0,100.6936,100.8744,100.6365,100.8173,34553.0
2018-06-21 14:00:00,106.07,106.53,106.07,106.43,16614.0,100.941,101.3787,100.941,101.2836,16614.0
2018-06-21 14:30:00,106.44,106.51,106.05,106.08,25445.0,101.2931,101.3597,100.9219,100.9505,25445.0
2018-06-21 15:00:00,106.07,106.58,106.03,106.56,36452.0,100.941,101.4263,100.9029,101.4073,36452.0
2018-06-21 15:30:00,106.56,107.04,106.27,106.65,147020.0,101.4073,101.8641,101.1313,101.4929,147020.0
2018-06-22 09:30:00,107.5,108.12,106.8,107.6,36633.0,102.3018,102.8919,101.6357,102.397,36633.0
2018-06-22 10:00:00,107.63,107.63,106.58,106.7,40064.0,102.4255,102.4255,101.4263,101.5405,40064.0
2018-06-22 10:30:00,106.7,106.82,105.75,105.83,26586.0,101.5405,101.6547,100.6365,100.7126,26586.0
2018-06-22 11:00:00,105.84,106.2,105.7,106.14,45213.0,100.7221,101.0647,100.5889,101.0076,45213.0
2018-06-22 11:30:00,106.11,106.3,105.79,105.88,117789.0,100.979,101.1599,100.6745,100.7602,117789.0
2018-06-22 12:00:00,105.87,106.46,105.79,106.46,54760.0,100.7506,101.3121,100.6745,101.3121,54760.0
2018-06-22 12:30:00,106.46,106.65,106.19,106.33,42911.0,101.3121,101.4929,101.0552,101.1884,42911.0
2018-06-22 13:00:00,106.26,106.37,106.04,106.2,44603.0,101.1218,101.2265,100.9124,101.0647,44603.0
2018-06-22 13:30:00,106.2,106.77,106.11,106.76,34552.0,101.0647,101.6071,100.979,101.5976,34552.0
2018-06-22 14:00:00,106.8,106.92,106.31,106.5,43015.0,101.6357,101.7499,101.1694,101.3502,43015.0
2018-06-22 14:30:00,106.51,106.58,106.44,106.5,20794.0,101.3597,101.4263,101.2931,101.3502,20794.0
2018-06-22 15:00:00,106.47,106.6,106.29,106.59,80851.0,101.3216,101.4454,101.1503,101.4358,80851.0
2018-06-22 15:30:00,106.6,107.03,106.49,106.84,177153.0,101.4454,101.8546,101.3407,101.6737,177153.0
2018-06-25 09:30:00,106.85,107.43,106.26,107.3,15009.0,101.6833,102.2352,101.1218,102.1115,15009.0
2018-06-25 10:00:00,107.34,107.94,107.23,107.94,20253.0,102.1496,102.7206,102.0449,102.7206,20253.0
2018-06-25 10:30:00,107.89,108.2,107.02,107.07,40020.0,102.673,102.968,101.845,101.8926,40020.0
2018-06-25 11:00:00,107.07,107.27,106.84,107.27,32851.0,101.8926,102.083,101.6737,102.083,32851.0
2018-06-25 11:30:00,107.29,107.55,107.05,107.28,41311.0,102.102,102.3494,101.8736,102.0925,41311.0
2018-06-25 12:00:00,107.29,107.72,107.19,107.72,22079.0,102.102,102.5112,102.0068,102.5112,22079.0
2018-06-25 12:30:00,107.76,107.95,107.73,107.84,20808.0,102.5493,102.7301,102.5207,102.6254,20808.0
2018-06-25 13:00:00,107.83,107.94,107.72,107.79,30730.0,102.6159,102.7206,102.5112,102.5778,30730.0
2018-06-25 13:30:00,107.78,108.25,107.75,108.07,18030.0,102.5683,103.0156,102.5397,102.8443,18030.0
2018-06-25 14:00:00,108.08,108.76,107.98,108.76,33164.0,102.8538,103.5009,102.7586,103.5009,33164.0
2018-06-25 14:30:00,108.75,108.79,108.13,108.24,42703.0,103.4914,103.5295,102.9014,103.006,42703.0
2018-06-25 15:00:00,108.24,108.54,108.19,108.41,43152.0,103.006,103.2915,102.9585,103.1678,43152.0
2018-06-25 15:30:00,108.42,108.73,108.17,108.34,111028.0,103.1773,103.4724,102.9394,103.1012,111028.0
2018-06-26 09:30:00,108.6,108.91,107.45,107.51,16146.0,103.3486,103.6437,102.2542,102.3113,16146.0
2018-06-26 10:00:00,107.51,107.75,106.96,107.02,14830.0,102.3113,102.5397,101.7879,101.845,14830.0
2018-06-26 10:30:00,107.05,107.63,107.03,107.42,19199.0,101.8736,102.4255,101.8546,102.2257,19199.0
2018-06-26 11:00:00,107.41,108.01,107.35,107.78,21148.0,102.2162,102.7872,102.1591,102.5683,21148.0
2018-06-26 11:30:00,107.78,108.12,107.7,107.84,13208.0,102.5683,102.8919,102.4922,102.6254,13208.0
2018-06-26 12:00:00,107.88,107.98,107.7,107.84,11825.0,102.6635,102.7586,102.4922,102.6254,11825.0
2018-06-26 12:30:00,107.83,108.03,107.75,107.86,16700.0,102.6159,102.8062,102.5397,102.6444,16700.0
2018-06-26 13:00:00,107.85,107.92,107.76,107.83,14728.0,102.6349,102.7015,102.5493,102.6159,14728.0
2018-06-26 13:30:00,107.8,107.91,107.75,107.87,28183.0,102.5873,102.692,102.5397,102.6539,28183.0
2018-06-26 14:00:00,107.86,107.88,107.46,107.8,34987.0,102.6444,102.6635,102.2638,102.5873,34987.0
2018-06-26 14:30:00,107.8,107.81,107.27,107.53,30397.0,102.5873,102.5968,102.083,102.3304,30397.0
2018-06-26 15:00:00,107.49,107.9,107.46,107.55,37457.0,102.2923,102.6825,102.2638,102.3494,37457.0
2018-06-26 15:30:00,107.55,107.85,106.95,107.21,124509.0,102.3494,102.6349,101.7784,102.0259,124509.0
2018-06-27 09:30:00,106.76,108.46,105.01,107.39,19697.0,101.5976,103.2154,99.9322,102.1972,19697.0
2018-06-27 10:00:00,107.52,107.91,106.98,107.91,44138.0,102.3209,102.692,101.807,102.692,44138.0
2018-06-27 10:30:00,107.88,108.05,107.5,107.92,25252.0,102.6635,102.8252,102.3018,102.7015,25252.0
2018-06-27 11:00:00,107.84,107.92,107.2,107.22,25521.0,102.6254,102.7015,102.0163,102.0354,25521.0
2018-06-27 11:30:00,107.18,107.77,106.94,107.59,25553.0,101.9973,102.5588,101.7689,102.3875,25553.0
2018-06-27 12:00:00,107.82,107.97,107.43,107.43,13417.0,102.6064,102.7491,102.2352,102.2352,13417.0
2018-06-27 12:30:00,107.4,107.51,107.19,107.19,14482.0,102.2067,102.3113,102.0068,102.0068,14482.0
2018-06-27 13:00:00,107.21,107.26,106.38,106.44,99604.0,102.0259,102.0734,101.236,101.2931,99604.0
2018-06-27 13:30:00,106.51,107.26,106.49,107.22,20841.0,101.3597,102.0734,101.3407,102.0354,20841.0
2018-06-27 14:00:00,107.22,107.47,107.08,107.09,17263.0,102.0354,102.2733,101.9021,101.9117,17263.0
2018-06-27 14:30:00,107.12,107.4,106.9,106.92,26676.0,101.9402,102.2067,101.7308,101.7499,26676.0
2018-06-27 15:00:00,106.95,107.03,106.55,106.82,20798.0,101.7784,101.8546,101.3978,101.6547,20798.0
2018-06-27 15:30:00,106.82,107.12,106.23,106.53,117101.0,101.6547,101.9402,101.0932,101.3787,117101.0
2018-06-28 09:30:00,106.15,106.52,104.63,106.25,53928.0,101.0171,101.3692,99.5706,101.1123,53928.0
2018-06-28 10:00:00,106.39,107.23,106.18,106.59,36891.0,101.2455,102.0449,101.0457,101.4358,36891.0
2018-06-28 10:30:00,106.59,106.75,106.09,106.26,19490.0,101.4358,101.5881,100.96,101.1218,19490.0
2018-06-28 11:00:00,106.37,106.39,105.86,106.29,21668.0,101.2265,101.2455,100.7411,101.1503,21668.0
2018-06-28 11:30:00,106.31,106.46,106.12,106.37,27539.0,101.1694,101.3121,100.9886,101.2265,27539.0
2018-06-28 12:00:00,106.4,106.5,106.28,106.47,12626.0,101.255,101.3502,101.1408,101.3216,12626.0
2018-06-28 12:30:00,106.48,107.18,106.43,107.12,27113.0,101.3312,101.9973,101.2836,101.9402,27113.0
2018-06-28 13:00:00,107.07,107.14,106.3,106.61,20237.0,101.8926,101.9592,101.1599,101.4549,20237.0
2018-06-28 13:30:00,106.62,106.71,106.51,106.56,16746.0,101.4644,101.55,101.3597,101.4073,16746.0
2018-06-28 14:00:00,106.54,106.72,106.47,106.54,22971.0,101.3883,101.5595,101.3216,101.3883,22971.0
2018-06-28 14:30:00,106.61,106.75,106.4,106.69,22389.0,101.4549,101.5881,101.255,101.531,22389.0
2018-06-28 15:00:00,106.69,106.69,106.23,106.23,32170.0,101.531,101.531,101.0932,101.0932,32170.0
2018-06-28 15:30:00,106.22,106.46,106.06,106.1,115052.0,101.0837,101.3121,100.9315,100.9695,115052.0
2018-06-29 09:30:00,105.96,106.14,105.54,105.8,20519.0,100.8363,101.0076,100.4366,100.684,20519.0
2018-06-29 10:00:00,105.8,105.95,105.51,105.57,30145.0,100.684,100.8268,100.4081,100.4652,30145.0
2018-06-29 10:30:00,105.59,105.66,105.23,105.53,30717.0,100.4842,100.5508,100.1416,100.4271,30717.0
2018-06-29 11:00:00,105.59,105.91,105.59,105.78,20159.0,100.4842,100.7887,100.4842,100.665,20159.0
2018-06-29 11:30:00,105.75,105.88,105.61,105.65,29481.0,100.6365,100.7602,100.5032,100.5413,29481.0
2018-06-29 12:00:00,105.65,105.67,105.06,105.06,19330.0,100.5413,100.5603,99.9798,99.9798,19330.0
2018-06-29 12:30:00,105.1,105.35,105.03,105.21,16348.0,100.0179,100.2558,99.9513,100.1226,16348.0
2018-06-29 13:00:00,105.26,105.63,105.16,105.49,18480.0,100.1701,100.5223,100.075,100.389,18480.0
2018-06-29 13:30:00,105.51,105.54,104.76,104.76,25581.0,100.4081,100.4366,99.6943,99.6943,25581.0
2018-06-29 14:00:00,104.78,104.85,104.48,104.67,33273.0,99.7134,99.78,99.4279,99.6087,33273.0
2018-06-29 14:30:00,104.68,105.24,104.58,104.89,47627.0,99.6182,100.1511,99.523,99.818,47627.0
2018-06-29 15:00:00,104.86,105.39,104.85,105.38,26166.0,99.7895,100.2939,99.78,100.2843,26166.0
2018-06-29 15:30:00,105.35,105.49,105.0,105.06,64041.0,100.2558,100.389,99.9227,99.9798,64041.0
2018-07-02 09:30:00,104.58,104.7,104.0,104.65,5879.0,99.523,99.6372,98.9711,99.5896,5879.0
2018-07-02 10:00:00,104.48,104.7,103.35,103.84,17469.0,99.4279,99.6372,98.3525,98.8188,17469.0
2018-07-02 10:30:00,103.81,103.9,102.69,103.15,27870.0,98.7903,98.8759,97.7244,98.1622,27870.0
2018-07-02 11:00:00,103.16,103.42,103.04,103.38,28351.0,98.1717,98.4191,98.0575,98.3811,28351.0
2018-07-02 11:30:00,103.3,103.34,102.92,103.14,15700.0,98.3049,98.343,97.9433,98.1527,15700.0
2018-07-02 12:00:00,103.13,103.32,102.77,102.81,49986.0,98.1431,98.324,97.8006,97.8386,49986.0
2018-07-02 12:30:00,102.83,102.99,102.71,102.87,21869.0,97.8576,98.0099,97.7435,97.8957,21869.0
2018-07-02 13:00:00,102.84,102.89,102.47,102.57,16690.0,97.8672,97.9147,97.5151,97.6102,16690.0
2018-07-02 13:30:00,102.59,102.95,102.53,102.81,12705.0,97.6293,97.9718,97.5722,97.8386,12705.0
2018-07-02 14:00:00,102.82,103.07,102.78,102.9,16906.0,97.8481,98.086,97.8101,97.9243,16906.0
2018-07-02 14:30:00,102.88,103.15,102.87,102.96,18974.0,97.9052,98.1622,97.8957,97.9814,18974.0
2018-07-02 15:00:00,102.97,103.59,102.93,103.55,21014.0,97.9909,98.5809,97.9528,98.5428,21014.0
2018-07-02 15:30:00,103.55,103.92,103.4,103.52,73626.0,98.5428,98.8949,98.4001,98.5143,73626.0
2018-07-03 09:30:00,103.63,104.26,103.63,104.06,10513.0,98.619,99.2185,98.619,99.0282,10513.0
2018-07-03 10:00:00,104.12,104.9,104.0,104.71,14270.0,99.0853,99.8276,98.9711,99.6467,14270.0
2018-07-03 10:30:00,104.76,104.76,104.03,104.25,14910.0,99.6943,99.6943,98.9996,99.209,14910.0
2018-07-03 11:00:00,104.23,104.56,104.17,104.56,7357.0,99.19,99.504,99.1329,99.504,7357.0
2018-07-03 11:30:00,104.56,104.64,103.33,103.48,25761.0,99.504,99.5801,98.3335,98.4762,25761.0
2018-07-03 12:00:00,103.57,103.65,103.36,103.4,25873.0,98.5619,98.638,98.362,98.4001,25873.0
2018-07-03 12:30:00,103.34,103.36,102.68,102.78,50258.0,98.343,98.362,97.7149,97.8101,50258.0
2018-07-05 09:30:00,103.29,103.48,102.96,103.28,12316.0,98.2954,98.4762,97.9814,98.2859,12316.0
2018-07-05 10:00:00,103.2,103.51,103.12,103.45,13874.0,98.2098,98.5048,98.1336,98.4477,13874.0
2018-07-05 10:30:00,103.48,103.6,103.19,103.39,10000.0,98.4762,98.5904,98.2002,98.3906,10000.0
2018-07-05 11:00:00,103.29,103.59,103.24,103.52,15934.0,98.2954,98.5809,98.2478,98.5143,15934.0
2018-07-05 11:30:00,103.52,103.76,103.52,103.76,6775.0,98.5143,98.7427,98.5143,98.7427,6775.0
2018-07-05 12:00:00,103.74,104.15,103.74,104.01,16300.0,98.7236,99.1138,98.7236,98.9806,16300.0
2018-07-05 12:30:00,103.96,104.21,103.79,103.89,17579.0,98.933,99.1709,98.7712,98.8664,17579.0
2018-07-05 13:00:00,103.93,103.96,103.77,103.9,12704.0,98.9045,98.933,98.7522,98.8759,12704.0
2018-07-05 13:30:00,103.87,104.17,103.74,104.12,16924.0,98.8474,99.1329,98.7236,99.0853,16924.0
2018-07-05 14:00:00,104.25,104.71,104.21,104.71,7124.0,99.209,99.6467,99.1709,99.6467,7124.0
2018-07-05 14:30:00,104.71,104.91,104.62,104.79,20722.0,99.6467,99.8371,99.5611,99.7229,20722.0
2018-07-05 15:00:00,104.86,105.21,104.85,105.09,19105.0,99.7895,100.1226,99.78,100.0084,19105.0
2018-07-05 15:30:00,105.09,105.28,105.04,105.2,46464.0,100.0084,100.1892,99.9608,100.113,46464.0
2018-07-06 09:30:00,105.47,106.27,105.47,106.2,40543.0,100.37,101.1313,100.37,101.0647,40543.0
2018-07-06 10:00:00,106.2,107.35,106.16,107.27,27299.0,101.0647,102.1591,101.0266,102.083,27299.0
2018-07-06 10:30:00,107.31,107.38,106.99,106.99,26485.0,102.121,102.1876,101.8165,101.8165,26485.0
2018-07-06 11:00:00,106.98,107.55,106.97,107.33,14697.0,101.807,102.3494,101.7975,102.1401,14697.0
2018-07-06 11:30:00,107.31,107.48,106.8,106.81,26032.0,102.121,102.2828,101.6357,101.6452,26032.0
2018-07-06 12:00:00,106.8,107.03,106.7,106.7,17055.0,101.6357,101.8546,101.5405,101.5405,17055.0
2018-07-06 12:30:00,106.7,107.06,106.66,107.02,9017.0,101.5405,101.8831,101.5024,101.845,9017.0
2018-07-06 13:00:00,107.01,107.1,106.85,107.1,7465.0,101.8355,101.9212,101.6833,101.9212,7465.0
2018-07-06 13:30:00,107.12,107.23,107.05,107.22,8858.0,101.9402,102.0449,101.8736,102.0354,8858.0
2018-07-06 14:00:00,107.23,107.38,107.03,107.1,14285.0,102.0449,102.1876,101.8546,101.9212,14285.0
2018-07-06 14:30:00,107.1,107.18,107.0,107.05,12741.0,101.9212,101.9973,101.826,101.8736,12741.0
2018-07-06 15:00:00,107.05,107.07,106.82,106.95,16609.0,101.8736,101.8926,101.6547,101.7784,16609.0
2018-07-06 15:30:00,106.91,106.98,106.75,106.9,37679.0,101.7404,101.807,101.5881,101.7308,37679.0
2018-07-09 09:30:00,107.08,107.8,107.08,107.28,10262.0,101.9021,102.5873,101.9021,102.0925,10262.0
2018-07-09 10:00:00,107.3,107.55,107.23,107.51,8440.0,102.1115,102.3494,102.0449,102.3113,8440.0
2018-07-09 10:30:00,107.5,107.6,107.36,107.6,6811.0,102.3018,102.397,102.1686,102.397,6811.0
2018-07-09 11:00:00,107.58,107.93,107.56,107.93,6500.0,102.378,102.711,102.3589,102.711,6500.0
2018-07-09 11:30:00,107.89,107.98,107.75,107.97,8987.0,102.673,102.7586,102.5397,102.7491,8987.0
2018-07-09 12:00:00,107.97,108.4,107.95,108.24,14623.0,102.7491,103.1583,102.7301,103.006,14623.0
2018-07-09 12:30:00,108.24,108.43,108.06,108.35,11375.0,103.006,103.1869,102.8348,103.1107,11375.0
2018-07-09 13:00:00,108.33,108.47,108.25,108.25,8477.0,103.0917,103.2249,103.0156,103.0156,8477.0
2018-07-09 13:30:00,108.24,108.24,107.9,107.97,5600.0,103.006,103.006,102.6825,102.7491,5600.0
2018-07-09 14:00:00,107.97,108.07,107.93,107.93,12570.0,102.7491,102.8443,102.711,102.711,12570.0
2018-07-09 14:30:00,107.9,107.94,107.82,107.86,14383.0,102.6825,102.7206,102.6064,102.6444,14383.0
2018-07-09 15:00:00,107.86,107.95,107.77,107.86,13844.0,102.6444,102.7301,102.5588,102.6444,13844.0
2018-07-09 15:30:00,107.86,108.1,107.85,108.01,71693.0,102.6444,102.8728,102.6349,102.7872,71693.0
2018-07-10 09:30:00,108.38,108.55,107.74,107.75,7048.0,103.1393,103.3011,102.5302,102.5397,7048.0
2018-07-10 10:00:00,107.88,108.13,107.88,107.92,17440.0,102.6635,102.9014,102.6635,102.7015,17440.0
2018-07-10 10:30:00,107.78,108.0,107.48,107.48,4788.0,102.5683,102.7777,102.2828,102.2828,4788.0
2018-07-10 11:00:00,107.57,107.62,107.11,107.33,6595.0,102.3684,102.416,101.9307,102.1401,6595.0
2018-07-10 11:30:00,107.3,107.3,107.06,107.18,3800.0,102.1115,102.1115,101.8831,101.9973,3800.0
2018-07-10 12:00:00,107.19,107.57,107.18,107.52,9377.0,102.0068,102.3684,101.9973,102.3209,9377.0
2018-07-10 12:30:00,107.67,107.75,107.37,107.44,8721.0,102.4636,102.5397,102.1781,102.2447,8721.0
2018-07-10 13:00:00,107.47,107.56,107.32,107.38,3351.0,102.2733,102.3589,102.1305,102.1876,3351.0
2018-07-10 13:30:00,107.46,107.67,107.3,107.67,5475.0,102.2638,102.4636,102.1115,102.4636,5475.0
2018-07-10 14:00:00,107.66,107.73,107.51,107.56,10005.0,102.4541,102.5207,102.3113,102.3589,10005.0
2018-07-10 14:30:00,107.56,107.58,107.41,107.44,8935.0,102.3589,102.378,102.2162,102.2447,8935.0
2018-07-10 15:00:00,107.41,107.44,107.28,107.37,6479.0,102.2162,102.2447,102.0925,102.1781,6479.0
2018-07-10 15:30:00,107.45,107.78,107.45,107.76,40694.0,102.2542,102.5683,102.2542,102.5493,40694.0
2018-07-11 09:30:00,107.68,107.68,106.65,106.65,9715.0,102.4731,102.4731,101.4929,101.4929,9715.0
2018-07-11 10:00:00,106.83,107.62,106.77,107.48,6500.0,101.6642,102.416,101.6071,102.2828,6500.0
2018-07-11 10:30:00,107.63,107.85,107.5,107.75,18954.0,102.4255,102.6349,102.3018,102.5397,18954.0
2018-07-11 11:00:00,107.79,108.06,107.79,107.86,40162.0,102.5778,102.8348,102.5778,102.6444,40162.0
2018-07-11 11:30:00,107.91,107.96,107.66,107.68,8914.0,102.692,102.7396,102.4541,102.4731,8914.0
2018-07-11 12:00:00,107.67,107.7,107.25,107.3,11605.0,102.4636,102.4922,102.0639,102.1115,11605.0
2018-07-11 12:30:00,107.34,107.54,107.25,107.45,12008.0,102.1496,102.3399,102.0639,102.2542,12008.0
2018-07-11 13:00:00,107.54,107.75,107.41,107.75,8292.0,102.3399,102.5397,102.2162,102.5397,8292.0
2018-07-11 13:30:00,107.75,107.75,107.45,107.63,8866.0,102.5397,102.5397,102.2542,102.4255,8866.0
2018-07-11 14:00:00,107.65,107.73,107.45,107.69,7953.0,102.4446,102.5207,102.2542,102.4826,7953.0
2018-07-11 14:30:00,107.75,108.0,107.56,108.0,27501.0,102.5397,102.7777,102.3589,102.7777,27501.0
2018-07-11 15:00:00,107.99,108.31,107.99,108.03,15855.0,102.7681,103.0727,102.7681,102.8062,15855.0
2018-07-11 15:30:00,108.1,108.37,107.76,107.81,46375.0,102.8728,103.1298,102.5493,102.5968,46375.0
2018-07-12 09:30:00,108.0,108.55,107.86,108.55,11193.0,102.7777,103.3011,102.6444,103.3011,11193.0
2018-07-12 10:00:00,108.38,108.81,108.24,108.57,7491.0,103.1393,103.5485,103.006,103.3201,7491.0
2018-07-12 10:30:00,108.52,108.7,108.16,108.26,12934.0,103.2725,103.4438,102.9299,103.0251,12934.0
2018-07-12 11:00:00,108.19,108.39,108.1,108.25,6296.0,102.9585,103.1488,102.8728,103.0156,6296.0
2018-07-12 11:30:00,108.15,108.29,107.83,107.84,8939.0,102.9204,103.0536,102.6159,102.6254,8939.0
2018-07-12 12:00:00,107.97,108.15,107.77,108.15,15088.0,102.7491,102.9204,102.5588,102.9204,15088.0
2018-07-12 12:30:00,108.17,108.54,108.11,108.54,5500.0,102.9394,103.2915,102.8823,103.2915,5500.0
2018-07-12 13:00:00,108.66,108.81,108.49,108.73,8260.0,103.4057,103.5485,103.244,103.4724,8260.0
2018-07-12 13:30:00,108.75,108.82,108.55,108.61,6150.0,103.4914,103.558,103.3011,103.3582,6150.0
2018-07-12 14:00:00,108.59,108.74,108.47,108.74,16370.0,103.3391,103.4819,103.2249,103.4819,16370.0
2018-07-12 14:30:00,108.66,108.89,108.56,108.84,10651.0,103.4057,103.6246,103.3106,103.577,10651.0
2018-07-12 15:00:00,108.86,109.0,108.81,108.91,13013.0,103.5961,103.7293,103.5485,103.6437,13013.0
2018-07-12 15:30:00,108.91,109.13,108.82,108.96,49566.0,103.6437,103.853,103.558,103.6912,49566.0
2018-07-13 09:30:00,108.26,109.9,108.26,109.55,13962.0,103.0251,104.5858,103.0251,104.2527,13962.0
2018-07-13 10:00:00,109.53,109.67,108.99,109.46,16409.0,104.2337,104.3669,103.7198,104.1671,16409.0
2018-07-13 10:30:00,109.48,109.91,109.34,109.47,18901.0,104.1861,104.5953,104.0529,104.1766,18901.0
2018-07-13 11:00:00,109.57,109.9,109.5,109.77,11008.0,104.2717,104.5858,104.2051,104.4621,11008.0
2018-07-13 11:30:00,109.72,109.96,109.61,109.85,6720.0,104.4145,104.6429,104.3098,104.5382,6720.0
2018-07-13 12:00:00,109.83,109.87,109.5,109.51,13363.0,104.5192,104.5572,104.2051,104.2146,13363.0
2018-07-13 12:30:00,109.5,109.87,109.48,109.77,12950.0,104.2051,104.5572,104.1861,104.4621,12950.0
2018-07-13 13:00:00,109.76,109.8,109.39,109.59,35323.0,104.4525,104.4906,104.1004,104.2908,35323.0
2018-07-13 13:30:00,109.56,109.79,109.36,109.71,18750.0,104.2622,104.4811,104.0719,104.405,18750.0
2018-07-13 14:00:00,109.76,109.76,109.55,109.65,6200.0,104.4525,104.4525,104.2527,104.3479,6200.0
2018-07-13 14:30:00,109.61,109.63,109.35,109.37,9351.0,104.3098,104.3288,104.0624,104.0814,9351.0
2018-07-13 15:00:00,109.4,109.65,109.08,109.08,10390.0,104.11,104.3479,103.8054,103.8054,10390.0
2018-07-13 15:30:00,109.08,109.21,108.86,109.17,44877.0,103.8054,103.9291,103.5961,103.8911,44877.0
2018-07-16 09:30:00,109.31,109.31,108.19,108.57,8077.0,104.0243,104.0243,102.9585,103.3201,8077.0
2018-07-16 10:00:00,108.59,108.8,107.81,108.03,28186.0,103.3391,103.539,102.5968,102.8062,28186.0
2018-07-16 10:30:00,108.18,108.51,108.16,108.49,8518.0,102.9489,103.263,102.9299,103.244,8518.0
2018-07-16 11:00:00,108.44,108.59,108.14,108.22,16565.0,103.1964,103.3391,102.9109,102.987,16565.0
2018-07-16 11:30:00,108.35,108.39,108.11,108.34,8868.0,103.1107,103.1488,102.8823,103.1012,8868.0
2018-07-16 12:00:00,108.46,108.72,108.42,108.72,6100.0,103.2154,103.4628,103.1773,103.4628,6100.0
2018-07-16 12:30:00,108.76,109.03,108.7,109.02,12708.0,103.5009,103.7578,103.4438,103.7483,12708.0
2018-07-16 13:00:00,108.96,109.27,108.9,109.22,7066.0,103.6912,103.9862,103.6341,103.9387,7066.0
2018-07-16 13:30:00,109.2,109.39,109.18,109.3,7600.0,103.9196,104.1004,103.9006,104.0148,7600.0
2018-07-16 14:00:00,109.31,109.33,109.08,109.31,9468.0,104.0243,104.0433,103.8054,104.0243,9468.0
2018-07-16 14:30:00,109.27,109.36,109.17,109.33,16716.0,103.9862,104.0719,103.8911,104.0433,16716.0
2018-07-16 15:00:00,109.32,109.38,109.22,109.38,10408.0,104.0338,104.0909,103.9387,104.0909,10408.0
2018-07-16 15:30:00,109.38,109.72,109.33,109.68,29599.0,104.0909,104.4145,104.0433,104.3764,29599.0
2018-07-17 09:30:00,109.74,110.71,109.74,109.88,13271.0,104.4335,105.3566,104.4335,104.5667,13271.0
2018-07-17 10:00:00,109.9,110.53,109.48,110.48,9399.0,104.5858,105.1853,104.1861,105.1377,9399.0
2018-07-17 10:30:00,110.58,111.15,110.1,111.08,30531.0,105.2329,105.7753,104.7761,105.7087,30531.0
2018-07-17 11:00:00,111.03,111.33,110.75,111.19,18980.0,105.6611,105.9466,105.3947,105.8134,18980.0
2018-07-17 11:30:00,111.22,111.6,111.22,111.42,14945.0,105.842,106.2036,105.842,106.0323,14945.0
2018-07-17 12:00:00,111.41,111.85,111.2,111.56,21026.0,106.0228,106.4415,105.8229,106.1655,21026.0
2018-07-17 12:30:00,111.48,111.98,111.48,111.8,21157.0,106.0894,106.5652,106.0894,106.3939,21157.0
2018-07-17 13:00:00,111.76,112.21,111.75,112.21,18419.0,106.3558,106.7841,106.3463,106.7841,18419.0
2018-07-17 13:30:00,112.17,112.21,111.63,111.7,12180.0,106.746,106.7841,106.2321,106.2987,12180.0
2018-07-17 14:00:00,111.67,111.91,111.53,111.65,13700.0,106.2702,106.4986,106.137,106.2512,13700.0
2018-07-17 14:30:00,111.61,111.61,111.09,111.43,14435.0,106.2131,106.2131,105.7182,106.0418,14435.0
2018-07-17 15:00:00,111.41,111.5,111.21,111.45,21842.0,106.0228,106.1084,105.8324,106.0608,21842.0
2018-07-17 15:30:00,111.41,111.5,111.04,111.09,72182.0,106.0228,106.1084,105.6707,105.7182,72182.0
2018-07-18 09:30:00,111.35,111.4,110.19,110.55,17219.0,105.9657,106.0132,104.8618,105.2043,17219.0
2018-07-18 10:00:00,110.81,111.16,110.55,110.96,7894.0,105.4518,105.7849,105.2043,105.5945,7894.0
2018-07-18 10:30:00,111.03,111.03,110.2,110.22,8970.0,105.6611,105.6611,104.8713,104.8903,8970.0
2018-07-18 11:00:00,110.2,110.85,110.14,110.5,14520.0,104.8713,105.4898,104.8142,105.1568,14520.0
2018-07-18 11:30:00,110.6,110.65,110.33,110.39,11180.0,105.2519,105.2995,104.995,105.0521,11180.0
2018-07-18 12:00:00,110.39,110.39,109.54,109.64,17924.0,105.0521,105.0521,104.2432,104.3384,17924.0
2018-07-18 12:30:00,109.6,109.61,109.29,109.31,10294.0,104.3003,104.3098,104.0053,104.0243,10294.0
2018-07-18 13:00:00,109.36,109.37,108.91,108.91,13689.0,104.0719,104.0814,103.6437,103.6437,13689.0
2018-07-18 13:30:00,108.95,109.06,108.77,108.96,23648.0,103.6817,103.7864,103.5104,103.6912,23648.0
2018-07-18 14:00:00,108.89,109.39,108.89,109.22,26838.0,103.6246,104.1004,103.6246,103.9387,26838.0
2018-07-18 14:30:00,109.24,109.28,108.91,109.01,9900.0,103.9577,103.9958,103.6437,103.7388,9900.0
2018-07-18 15:00:00,109.05,109.24,108.98,109.08,23304.0,103.7769,103.9577,103.7103,103.8054,23304.0
2018-07-18 15:30:00,109.12,109.15,108.63,108.63,84120.0,103.8435,103.872,103.3772,103.3772,84120.0
2018-07-19 09:30:00,108.15,108.64,108.06,108.64,34527.0,102.9204,103.3867,102.8348,103.3867,34527.0
2018-07-19 10:00:00,108.66,109.23,108.65,109.2,7302.0,103.4057,103.9482,103.3962,103.9196,7302.0
2018-07-19 10:30:00,109.16,109.16,108.71,108.8,12531.0,103.8816,103.8816,103.4533,103.539,12531.0
2018-07-19 11:00:00,108.87,109.18,108.87,108.99,11609.0,103.6056,103.9006,103.6056,103.7198,11609.0
2018-07-19 11:30:00,108.98,109.23,108.88,109.07,9671.0,103.7103,103.9482,103.6151,103.7959,9671.0
2018-07-19 12:00:00,109.12,109.36,109.05,109.28,11923.0,103.8435,104.0719,103.7769,103.9958,11923.0
2018-07-19 12:30:00,109.22,109.57,109.22,109.39,6800.0,103.9387,104.2717,103.9387,104.1004,6800.0
2018-07-19 13:00:00,109.34,109.48,109.3,109.42,6452.0,104.0529,104.1861,104.0148,104.129,6452.0
2018-07-19 13:30:00,109.48,109.52,109.26,109.48,6264.0,104.1861,104.2242,103.9767,104.1861,6264.0
2018-07-19 14:00:00,109.44,109.62,109.37,109.51,9082.0,104.148,104.3193,104.0814,104.2146,9082.0
2018-07-19 14:30:00,109.51,109.61,109.17,109.31,12099.0,104.2146,104.3098,103.8911,104.0243,12099.0
2018-07-19 15:00:00,109.3,109.36,109.03,109.04,21947.0,104.0148,104.0719,103.7578,103.7674,21947.0
2018-07-19 15:30:00,109.03,109.21,108.98,109.16,42358.0,103.7578,103.9291,103.7103,103.8816,42358.0
2018-07-20 09:30:00,108.89,109.49,108.8,109.46,8953.0,103.6246,104.1956,103.539,104.1671,8953.0
2018-07-20 10:00:00,109.46,109.49,109.06,109.26,8798.0,104.1671,104.1956,103.7864,103.9767,8798.0
2018-07-20 10:30:00,109.3,109.31,109.05,109.16,6000.0,104.0148,104.0243,103.7769,103.8816,6000.0
2018-07-20 11:00:00,109.09,109.44,109.09,109.36,5235.0,103.8149,104.148,103.8149,104.0719,5235.0
2018-07-20 11:30:00,109.44,109.66,109.43,109.61,5126.0,104.148,104.3574,104.1385,104.3098,5126.0
2018-07-20 12:00:00,109.61,109.87,109.59,109.63,4580.0,104.3098,104.5572,104.2908,104.3288,4580.0
2018-07-20 12:30:00,109.67,109.72,109.47,109.57,3113.0,104.3669,104.4145,104.1766,104.2717,3113.0
2018-07-20 13:00:00,109.58,109.58,109.35,109.36,2900.0,104.2813,104.2813,104.0624,104.0719,2900.0
2018-07-20 13:30:00,109.34,109.39,109.32,109.38,3192.0,104.0529,104.1004,104.0338,104.0909,3192.0
2018-07-20 14:00:00,109.34,109.58,109.33,109.43,5557.0,104.0529,104.2813,104.0433,104.1385,5557.0
2018-07-20 14:30:00,109.4,109.59,109.39,109.56,3688.0,104.11,104.2908,104.1004,104.2622,3688.0
2018-07-20 15:00:00,109.53,109.69,109.5,109.65,7412.0,104.2337,104.3859,104.2051,104.3479,7412.0
2018-07-20 15:30:00,109.65,109.78,109.54,109.64,36121.0,104.3479,104.4716,104.2432,104.3384,36121.0
2018-07-23 09:30:00,109.65,110.65,109.23,109.61,10533.0,104.3479,105.2995,103.9482,104.3098,10533.0
2018-07-23 10:00:00,109.67,109.88,109.52,109.58,19257.0,104.3669,104.5667,104.2242,104.2813,19257.0
2018-07-23 10:30:00,109.53,109.93,109.38,109.5,11907.0,104.2337,104.6143,104.0909,104.2051,11907.0
2018-07-23 11:00:00,109.59,109.76,109.5,109.58,14154.0,104.2908,104.4525,104.2051,104.2813,14154.0
2018-07-23 11:30:00,109.65,109.75,109.4,109.5,35460.0,104.3479,104.443,104.11,104.2051,35460.0
2018-07-23 12:00:00,109.53,109.61,109.4,109.47,12918.0,104.2337,104.3098,104.11,104.1766,12918.0
2018-07-23 12:30:00,109.46,109.62,109.36,109.39,8153.0,104.1671,104.3193,104.0719,104.1004,8153.0
2018-07-23 13:00:00,109.39,109.41,109.14,109.23,10711.0,104.1004,104.1195,103.8625,103.9482,10711.0
2018-07-23 13:30:00,109.27,109.44,109.25,109.44,4665.0,103.9862,104.148,103.9672,104.148,4665.0
2018-07-23 14:00:00,109.38,109.38,109.21,109.34,6662.0,104.0909,104.0909,103.9291,104.0529,6662.0
2018-07-23 14:30:00,109.34,109.34,109.11,109.25,6153.0,104.0529,104.0529,103.834,103.9672,6153.0
2018-07-23 15:00:00,109.28,109.28,109.07,109.12,11700.0,103.9958,103.9958,103.7959,103.8435,11700.0
2018-07-23 15:30:00,109.09,109.49,109.06,109.33,36037.0,103.8149,104.1956,103.7864,104.0433,36037.0
2018-07-24 09:30:00,109.34,109.36,108.39,108.59,11927.0,104.0529,104.0719,103.1488,103.3391,11927.0
2018-07-24 10:00:00,108.64,108.79,108.25,108.25,9308.0,103.3867,103.5295,103.0156,103.0156,9308.0
2018-07-24 10:30:00,108.02,108.4,107.97,108.22,9063.0,102.7967,103.1583,102.7491,102.987,9063.0
2018-07-24 11:00:00,108.25,108.3,108.01,108.07,10286.0,103.0156,103.0631,102.7872,102.8443,10286.0
2018-07-24 11:30:00,107.99,108.44,107.98,108.12,11385.0,102.7681,103.1964,102.7586,102.8919,11385.0
2018-07-24 12:00:00,108.16,108.38,107.98,108.23,19971.0,102.9299,103.1393,102.7586,102.9965,19971.0
2018-07-24 12:30:00,108.29,108.35,108.17,108.24,9023.0,103.0536,103.1107,102.9394,103.006,9023.0
2018-07-24 13:00:00,108.22,108.28,108.03,108.04,12489.0,102.987,103.0441,102.8062,102.8157,12489.0
2018-07-24 13:30:00,108.0,108.01,107.81,107.85,8057.0,102.7777,102.7872,102.5968,102.6349,8057.0
2018-07-24 14:00:00,107.83,107.83,107.59,107.61,7708.0,102.6159,102.6159,102.3875,102.4065,7708.0
2018-07-24 14:30:00,107.61,108.23,107.53,108.23,13427.0,102.4065,102.9965,102.3304,102.9965,13427.0
2018-07-24 15:00:00,108.26,108.73,108.26,108.59,13173.0,103.0251,103.4724,103.0251,103.3391,13173.0
2018-07-24 15:30:00,108.62,108.62,108.27,108.51,33501.0,103.3677,103.3677,103.0346,103.263,33501.0
2018-07-25 09:30:00,107.66,108.16,107.51,107.62,17757.0,102.4541,102.9299,102.3113,102.416,17757.0
2018-07-25 10:00:00,107.62,107.71,106.75,107.07,20370.0,102.416,102.5017,101.5881,101.8926,20370.0
2018-07-25 10:30:00,107.14,107.38,107.02,107.34,17956.0,101.9592,102.1876,101.845,102.1496,17956.0
2018-07-25 11:00:00,107.38,107.81,107.34,107.8,7571.0,102.1876,102.5968,102.1496,102.5873,7571.0
2018-07-25 11:30:00,107.78,107.88,107.54,107.88,6824.0,102.5683,102.6635,102.3399,102.6635,6824.0
2018-07-25 12:00:00,107.8,107.84,107.61,107.72,6710.0,102.5873,102.6254,102.4065,102.5112,6710.0
2018-07-25 12:30:00,107.59,107.77,107.54,107.63,5475.0,102.3875,102.5588,102.3399,102.4255,5475.0
2018-07-25 13:00:00,107.74,108.09,107.7,107.9,5905.0,102.5302,102.8633,102.4922,102.6825,5905.0
2018-07-25 13:30:00,107.91,107.95,107.57,107.85,8670.0,102.692,102.7301,102.3684,102.6349,8670.0
2018-07-25 14:00:00,107.76,107.97,107.76,107.83,5300.0,102.5493,102.7491,102.5493,102.6159,5300.0
2018-07-25 14:30:00,107.82,108.07,107.74,108.01,9829.0,102.6064,102.8443,102.5302,102.7872,9829.0
2018-07-25 15:00:00,108.05,108.17,107.88,108.01,12352.0,102.8252,102.9394,102.6635,102.7872,12352.0
2018-07-25 15:30:00,108.0,108.03,107.67,107.92,68329.0,102.7777,102.8062,102.4636,102.7015,68329.0
2018-07-26 09:30:00,108.1,109.46,107.79,109.23,11761.0,102.8728,104.1671,102.5778,103.9482,11761.0
2018-07-26 10:00:00,109.33,109.4,108.58,109.14,118756.0,104.0433,104.11,103.3296,103.8625,118756.0
2018-07-26 10:30:00,109.12,109.9,109.12,109.67,12438.0,103.8435,104.5858,103.8435,104.3669,12438.0
2018-07-26 11:00:00,109.67,110.28,109.65,109.73,17720.0,104.3669,104.9474,104.3479,104.424,17720.0
2018-07-26 11:30:00,109.7,109.88,109.47,109.51,33720.0,104.3954,104.5667,104.1766,104.2146,33720.0
2018-07-26 12:00:00,109.54,109.86,109.51,109.51,8612.0,104.2432,104.5477,104.2146,104.2146,8612.0
2018-07-26 12:30:00,109.58,109.58,109.14,109.14,5811.0,104.2813,104.2813,103.8625,103.8625,5811.0
2018-07-26 13:00:00,109.15,109.52,109.04,109.49,7292.0,103.872,104.2242,103.7674,104.1956,7292.0
2018-07-26 13:30:00,109.4,109.41,109.2,109.3,3000.0,104.11,104.1195,103.9196,104.0148,3000.0
2018-07-26 14:00:00,109.26,109.4,109.26,109.39,6236.0,103.9767,104.11,103.9767,104.1004,6236.0
2018-07-26 14:30:00,109.36,109.69,109.35,109.39,12639.0,104.0719,104.3859,104.0624,104.1004,12639.0
2018-07-26 15:00:00,109.39,109.5,109.37,109.39,7481.0,104.1004,104.2051,104.0814,104.1004,7481.0
2018-07-26 15:30:00,109.41,109.58,109.35,109.42,74375.0,104.1195,104.2813,104.0624,104.129,74375.0
2018-07-27 09:30:00,109.4,109.69,108.6,109.11,9645.0,104.11,104.3859,103.3486,103.834,9645.0
2018-07-27 10:00:00,109.09,109.18,108.79,109.16,13061.0,103.8149,103.9006,103.5295,103.8816,13061.0
2018-07-27 10:30:00,109.12,109.38,108.65,108.66,6050.0,103.8435,104.0909,103.3962,103.4057,6050.0
2018-07-27 11:00:00,108.73,109.05,108.52,108.65,11550.0,103.4724,103.7769,103.2725,103.3962,11550.0
2018-07-27 11:30:00,108.56,109.2,108.55,109.06,10997.0,103.3106,103.9196,103.3011,103.7864,10997.0
2018-07-27 12:00:00,109.11,109.11,108.54,108.72,3400.0,103.834,103.834,103.2915,103.4628,3400.0
2018-07-27 12:30:00,108.92,108.99,108.75,108.85,10004.0,103.6532,103.7198,103.4914,103.5866,10004.0
2018-07-27 13:00:00,108.87,108.95,108.75,108.87,3032.0,103.6056,103.6817,103.4914,103.6056,3032.0
2018-07-27 13:30:00,109.02,109.02,108.81,108.87,3979.0,103.7483,103.7483,103.5485,103.6056,3979.0
2018-07-27 14:00:00,108.97,108.97,108.66,108.77,12100.0,103.7007,103.7007,103.4057,103.5104,12100.0
2018-07-27 14:30:00,108.75,108.78,108.54,108.69,5000.0,103.4914,103.5199,103.2915,103.4343,5000.0
2018-07-27 15:00:00,108.69,108.69,108.69,108.69,0.0,103.4343,103.4343,103.4343,103.4343,0.0
2018-07-27 15:30:00,108.69,108.69,108.69,108.69,0.0,103.4343,103.4343,103.4343,103.4343,0.0
2018-07-30 09:30:00,108.63,109.4,108.63,108.99,4626.0,103.3772,104.11,103.3772,103.7198,4626.0
2018-07-30 10:00:00,109.01,109.5,109.0,109.42,6799.0,103.7388,104.2051,103.7293,104.129,6799.0
2018-07-30 10:30:00,109.5,109.5,109.11,109.24,11729.0,104.2051,104.2051,103.834,103.9577,11729.0
2018-07-30 11:00:00,109.18,109.27,108.79,109.13,6706.0,103.9006,103.9862,103.5295,103.853,6706.0
2018-07-30 11:30:00,109.13,109.48,109.08,109.44,3000.0,103.853,104.1861,103.8054,104.148,3000.0
2018-07-30 12:00:00,109.38,109.38,109.0,109.15,6500.0,104.0909,104.0909,103.7293,103.872,6500.0
2018-07-30 12:30:00,109.09,109.63,109.06,109.5,26080.0,103.8149,104.3288,103.7864,104.2051,26080.0
2018-07-30 13:00:00,109.51,109.84,109.5,109.68,10467.0,104.2146,104.5287,104.2051,104.3764,10467.0
2018-07-30 13:30:00,109.74,110.14,109.71,110.14,18558.0,104.4335,104.8142,104.405,104.8142,18558.0
2018-07-30 14:00:00,110.16,110.28,109.91,109.99,12251.0,104.8332,104.9474,104.5953,104.6714,12251.0
2018-07-30 14:30:00,109.99,110.12,109.85,110.08,16273.0,104.6714,104.7951,104.5382,104.7571,16273.0
2018-07-30 15:00:00,110.08,110.26,110.06,110.16,10068.0,104.7571,104.9284,104.738,104.8332,10068.0
2018-07-30 15:30:00,110.19,110.43,109.85,109.97,37101.0,104.8618,105.0902,104.5382,104.6524,37101.0
2018-07-31 09:30:00,109.95,109.95,109.08,109.8,6167.0,104.9108,104.9108,104.0807,104.7677,6167.0
2018-07-31 10:00:00,109.95,109.95,109.63,109.63,8905.0,104.9108,104.9108,104.6054,104.6054,8905.0
2018-07-31 10:30:00,109.63,109.91,109.53,109.91,4579.0,104.6054,104.8726,104.51,104.8726,4579.0
2018-07-31 11:00:00,109.9,109.96,109.55,109.69,8292.0,104.8631,104.9203,104.5291,104.6627,8292.0
2018-07-31 11:30:00,109.65,109.83,109.4,109.75,19935.0,104.6245,104.7963,104.386,104.7199,19935.0
2018-07-31 12:00:00,109.77,109.98,109.76,109.95,4151.0,104.739,104.9394,104.7295,104.9108,4151.0
2018-07-31 12:30:00,109.97,109.98,109.77,109.77,12207.0,104.9299,104.9394,104.739,104.739,12207.0
2018-07-31 13:00:00,109.82,109.83,109.45,109.55,13316.0,104.7867,104.7963,104.4337,104.5291,13316.0
2018-07-31 13:30:00,109.56,109.56,109.32,109.49,8660.0,104.5387,104.5387,104.3097,104.4719,8660.0
2018-07-31 14:00:00,109.53,109.64,109.48,109.64,12445.0,104.51,104.615,104.4623,104.615,12445.0
2018-07-31 14:30:00,109.58,109.6,109.49,109.52,9812.0,104.5577,104.5768,104.4719,104.5005,9812.0
2018-07-31 15:00:00,109.55,109.75,109.48,109.75,9044.0,104.5291,104.7199,104.4623,104.7199,9044.0
2018-07-31 15:30:00,109.77,109.79,109.2,109.4,48467.0,104.739,104.7581,104.1952,104.386,48467.0
2018-08-01 09:30:00,108.85,109.06,108.3,108.38,9516.0,103.8612,104.0616,103.3364,103.4127,9516.0
2018-08-01 10:00:00,108.47,109.08,108.33,109.0,7610.0,103.4986,104.0807,103.365,104.0043,7610.0
2018-08-01 10:30:00,109.14,109.38,108.85,108.97,8682.0,104.1379,104.3669,103.8612,103.9757,8682.0
2018-08-01 11:00:00,108.99,109.31,108.89,109.18,8133.0,103.9948,104.3001,103.8994,104.1761,8133.0
2018-08-01 11:30:00,109.16,109.37,108.92,108.95,11530.0,104.157,104.3574,103.928,103.9566,11530.0
2018-08-01 12:00:00,108.92,108.95,108.69,108.75,5700.0,103.928,103.9566,103.7085,103.7658,5700.0
2018-08-01 12:30:00,108.75,108.81,108.38,108.38,6612.0,103.7658,103.823,103.4127,103.4127,6612.0
2018-08-01 13:00:00,108.38,108.38,108.0,108.08,2829.0,103.4127,103.4127,103.0501,103.1265,2829.0
2018-08-01 13:30:00,108.08,108.13,108.0,108.01,3418.0,103.1265,103.1742,103.0501,103.0597,3418.0
2018-08-01 14:00:00,108.0,108.34,107.79,108.34,9471.0,103.0501,103.3746,102.8498,103.3746,9471.0
2018-08-01 14:30:00,108.27,108.46,108.11,108.37,3800.0,103.3078,103.4891,103.1551,103.4032,3800.0
2018-08-01 15:00:00,108.39,108.59,108.28,108.41,13412.0,103.4223,103.6131,103.3173,103.4414,13412.0
2018-08-01 15:30:00,108.37,108.44,108.19,108.29,22664.0,103.4032,103.47,103.2314,103.3269,22664.0
2018-08-02 09:30:00,108.5,109.6,108.5,109.53,31171.0,103.5272,104.5768,103.5272,104.51,31171.0
2018-08-02 10:00:00,109.56,110.43,109.54,110.43,13208.0,104.5387,105.3688,104.5196,105.3688,13208.0
2018-08-02 10:30:00,110.53,110.55,109.85,110.36,11933.0,105.4642,105.4833,104.8154,105.302,11933.0
2018-08-02 11:00:00,110.44,110.69,110.07,110.07,12897.0,105.3783,105.6169,105.0253,105.0253,12897.0
2018-08-02 11:30:00,110.08,110.23,109.72,109.86,7162.0,105.0348,105.1779,104.6913,104.8249,7162.0
2018-08-02 12:00:00,109.73,110.04,109.73,109.88,4698.0,104.7009,104.9967,104.7009,104.844,4698.0
2018-08-02 12:30:00,109.85,110.04,109.74,110.04,8940.0,104.8154,104.9967,104.7104,104.9967,8940.0
2018-08-02 13:00:00,110.03,110.05,109.91,109.92,9733.0,104.9871,105.0062,104.8726,104.8822,9733.0
2018-08-02 13:30:00,109.92,110.15,109.82,110.15,6241.0,104.8822,105.1016,104.7867,105.1016,6241.0
2018-08-02 14:00:00,110.14,110.18,109.81,109.88,8739.0,105.0921,105.1302,104.7772,104.844,8739.0
2018-08-02 14:30:00,109.83,110.04,109.78,110.04,12407.0,104.7963,104.9967,104.7486,104.9967,12407.0
2018-08-02 15:00:00,110.05,110.17,110.03,110.06,14246.0,105.0062,105.1207,104.9871,105.0157,14246.0
2018-08-02 15:30:00,110.03,110.49,110.02,110.35,38697.0,104.9871,105.426,104.9776,105.2924,38697.0
2018-08-03 09:30:00,110.37,111.4,110.37,111.0,12640.0,105.3115,106.2943,105.3115,105.9127,12640.0
2018-08-03 10:00:00,111.05,111.16,110.56,110.87,6800.0,105.9604,106.0653,105.4928,105.7886,6800.0
2018-08-03 10:30:00,110.78,111.3,110.68,111.17,21024.0,105.7027,106.1989,105.6073,106.0749,21024.0
2018-08-03 11:00:00,111.11,111.16,110.83,110.91,10917.0,106.0176,106.0653,105.7504,105.8268,10917.0
2018-08-03 11:30:00,110.84,111.0,110.61,110.67,13500.0,105.76,105.9127,105.5405,105.5978,13500.0
2018-08-03 12:00:00,110.68,110.69,110.38,110.49,14833.0,105.6073,105.6169,105.3211,105.426,14833.0
2018-08-03 12:30:00,110.48,110.62,110.26,110.58,10789.0,105.4165,105.5501,105.2066,105.5119,10789.0
2018-08-03 13:00:00,110.57,110.82,110.43,110.72,6161.0,105.5024,105.7409,105.3688,105.6455,6161.0
2018-08-03 13:30:00,110.77,110.78,110.57,110.61,6556.0,105.6932,105.7027,105.5024,105.5405,6556.0
2018-08-03 14:00:00,110.58,111.08,110.58,110.98,8403.0,105.5119,105.989,105.5119,105.8936,8403.0
2018-08-03 14:30:00,111.01,111.09,110.88,110.89,6000.0,105.9222,105.9985,105.7982,105.8077,6000.0
2018-08-03 15:00:00,110.85,111.07,110.85,110.97,15983.0,105.7695,105.9794,105.7695,105.884,15983.0
2018-08-03 15:30:00,110.99,111.09,110.57,110.7,40692.0,105.9031,105.9985,105.5024,105.6264,40692.0
2018-08-06 09:30:00,110.88,111.43,110.64,111.43,10103.0,105.7982,106.3229,105.5692,106.3229,10103.0
2018-08-06 10:00:00,111.43,111.44,110.82,110.82,8913.0,106.3229,106.3325,105.7409,105.7409,8913.0
2018-08-06 10:30:00,110.79,110.79,110.23,110.33,26926.0,105.7123,105.7123,105.1779,105.2734,26926.0
2018-08-06 11:00:00,110.31,110.33,110.06,110.19,10616.0,105.2543,105.2734,105.0157,105.1398,10616.0
2018-08-06 11:30:00,110.16,110.23,110.06,110.12,5105.0,105.1112,105.1779,105.0157,105.073,5105.0
2018-08-06 12:00:00,110.05,110.93,110.05,110.93,5895.0,105.0062,105.8459,105.0062,105.8459,5895.0
2018-08-06 12:30:00,110.89,110.91,110.77,110.79,5200.0,105.8077,105.8268,105.6932,105.7123,5200.0
2018-08-06 13:00:00,110.85,110.85,110.52,110.52,3352.0,105.7695,105.7695,105.4547,105.4547,3352.0
2018-08-06 13:30:00,110.49,110.68,110.44,110.6,10143.0,105.426,105.6073,105.3783,105.531,10143.0
2018-08-06 14:00:00,110.61,110.7,110.48,110.5,4810.0,105.5405,105.6264,105.4165,105.4356,4810.0
2018-08-06 14:30:00,110.5,110.79,110.5,110.7,8242.0,105.4356,105.7123,105.4356,105.6264,8242.0
2018-08-06 15:00:00,110.67,110.86,110.61,110.82,9093.0,105.5978,105.7791,105.5405,105.7409,9093.0
2018-08-06 15:30:00,110.8,111.3,110.8,111.25,42009.0,105.7218,106.1989,105.7218,106.1512,42009.0
2018-08-07 09:30:00,111.25,111.75,111.25,111.5,8886.0,106.1512,106.6283,106.1512,106.3897,8886.0
2018-08-07 10:00:00,111.63,111.95,111.5,111.94,12371.0,106.5138,106.8191,106.3897,106.8096,12371.0
2018-08-07 10:30:00,111.91,112.44,111.74,112.44,12296.0,106.7809,107.2867,106.6187,107.2867,12296.0
2018-08-07 11:00:00,112.44,112.66,112.43,112.64,14769.0,107.2867,107.4966,107.2771,107.4775,14769.0
2018-08-07 11:30:00,112.59,113.39,112.52,112.96,23514.0,107.4298,108.1931,107.363,107.7828,23514.0
2018-08-07 12:00:00,112.93,113.0,112.53,112.57,5400.0,107.7542,107.821,107.3725,107.4107,5400.0
2018-08-07 12:30:00,112.57,112.89,112.57,112.8,3316.0,107.4107,107.716,107.4107,107.6302,3316.0
2018-08-07 13:00:00,112.85,112.85,112.44,112.45,4000.0,107.6779,107.6779,107.2867,107.2962,4000.0
2018-08-07 13:30:00,112.49,112.51,112.22,112.46,7923.0,107.3344,107.3534,107.0767,107.3057,7923.0
2018-08-07 14:00:00,112.39,112.47,112.39,112.44,3250.0,107.2389,107.3153,107.2389,107.2867,3250.0
2018-08-07 14:30:00,112.4,112.69,112.35,112.48,8845.0,107.2485,107.5252,107.2008,107.3248,8845.0
2018-08-07 15:00:00,112.44,112.44,111.95,112.1,18500.0,107.2867,107.2867,106.8191,106.9622,18500.0
2018-08-07 15:30:00,112.08,112.25,111.96,112.07,33651.0,106.9432,107.1054,106.8287,106.9336,33651.0
2018-08-08 09:30:00,112.32,113.11,112.24,112.83,8892.0,107.1722,107.9259,107.0958,107.6588,8892.0
2018-08-08 10:00:00,112.89,112.89,112.35,112.41,3800.0,107.716,107.716,107.2008,107.258,3800.0
2018-08-08 10:30:00,112.58,112.79,112.44,112.66,3089.0,107.4202,107.6206,107.2867,107.4966,3089.0
2018-08-08 11:00:00,112.65,112.9,112.63,112.83,4614.0,107.487,107.7256,107.4679,107.6588,4614.0
2018-08-08 11:30:00,112.81,113.09,112.62,112.62,12276.0,107.6397,107.9069,107.4584,107.4584,12276.0
2018-08-08 12:00:00,112.63,112.73,112.37,112.58,22138.0,107.4679,107.5634,107.2199,107.4202,22138.0
2018-08-08 12:30:00,112.63,112.8,112.58,112.59,1771.0,107.4679,107.6302,107.4202,107.4298,1771.0
2018-08-08 13:00:00,112.61,112.62,112.42,112.42,1900.0,107.4489,107.4584,107.2676,107.2676,1900.0
2018-08-08 13:30:00,112.52,112.73,112.5,112.54,14025.0,107.363,107.5634,107.3439,107.3821,14025.0
2018-08-08 14:00:00,112.45,112.73,112.45,112.73,9400.0,107.2962,107.5634,107.2962,107.5634,9400.0
2018-08-08 14:30:00,112.77,112.77,112.49,112.59,4623.0,107.6015,107.6015,107.3344,107.4298,4623.0
2018-08-08 15:00:00,112.65,112.83,112.49,112.82,10341.0,107.487,107.6588,107.3344,107.6492,10341.0
2018-08-08 15:30:00,112.82,113.15,112.78,112.95,27790.0,107.6492,107.9641,107.6111,107.7733,27790.0
2018-08-09 09:30:00,113.09,113.62,112.66,112.98,6699.0,107.9069,108.4126,107.4966,107.8019,6699.0
2018-08-09 10:00:00,113.15,113.3,112.85,112.92,10393.0,107.9641,108.1072,107.6779,107.7447,10393.0
2018-08-09 10:30:00,112.99,113.04,112.79,112.79,5085.0,107.8114,107.8592,107.6206,107.6206,5085.0
2018-08-09 11:00:00,112.87,112.95,112.35,112.35,19429.0,107.6969,107.7733,107.2008,107.2008,19429.0
2018-08-09 11:30:00,112.35,112.36,111.96,112.2,12695.0,107.2008,107.2103,106.8287,107.0577,12695.0
2018-08-09 12:00:00,112.35,112.66,112.27,112.58,15459.0,107.2008,107.4966,107.1244,107.4202,15459.0
2018-08-09 12:30:00,112.61,112.8,112.56,112.77,6425.0,107.4489,107.6302,107.4012,107.6015,6425.0
2018-08-09 13:00:00,112.76,112.76,112.48,112.6,6462.0,107.592,107.592,107.3248,107.4393,6462.0
2018-08-09 13:30:00,112.64,112.66,112.58,112.62,3590.0,107.4775,107.4966,107.4202,107.4584,3590.0
2018-08-09 14:00:00,112.7,112.7,112.28,112.4,4809.0,107.5347,107.5347,107.134,107.2485,4809.0
2018-08-09 14:30:00,112.36,112.71,112.31,112.71,12318.0,107.2103,107.5443,107.1626,107.5443,12318.0
2018-08-09 15:00:00,112.65,112.75,112.59,112.72,16115.0,107.487,107.5824,107.4298,107.5538,16115.0
2018-08-09 15:30:00,112.72,112.75,112.48,112.56,48427.0,107.5538,107.5824,107.3248,107.4012,48427.0
2018-08-10 09:30:00,112.11,112.83,111.53,112.61,9443.0,106.9718,107.6588,106.4184,107.4489,9443.0
2018-08-10 10:00:00,112.49,112.85,112.49,112.82,4200.0,107.3344,107.6779,107.3344,107.6492,4200.0
2018-08-10 10:30:00,112.84,112.85,112.57,112.77,5800.0,107.6683,107.6779,107.4107,107.6015,5800.0
2018-08-10 11:00:00,112.7,112.82,112.43,112.53,8131.0,107.5347,107.6492,107.2771,107.3725,8131.0
2018-08-10 11:30:00,112.48,112.69,112.42,112.69,6676.0,107.3248,107.5252,107.2676,107.5252,6676.0
2018-08-10 12:00:00,112.63,112.72,112.24,112.42,9876.0,107.4679,107.5538,107.0958,107.2676,9876.0
2018-08-10 12:30:00,112.38,112.38,112.23,112.29,2891.0,107.2294,107.2294,107.0863,107.1435,2891.0
2018-08-10 13:00:00,112.25,112.32,111.82,111.85,5786.0,107.1054,107.1722,106.6951,106.7237,5786.0
2018-08-10 13:30:00,111.81,111.85,111.68,111.69,4531.0,106.6855,106.7237,106.5615,106.571,4531.0
2018-08-10 14:00:00,111.64,111.78,111.34,111.34,5075.0,106.5233,106.6569,106.2371,106.2371,5075.0
2018-08-10 14:30:00,111.24,111.32,110.95,111.0,11213.0,106.1417,106.218,105.8649,105.9127,11213.0
2018-08-10 15:00:00,110.98,111.01,110.77,110.84,10682.0,105.8936,105.9222,105.6932,105.76,10682.0
2018-08-10 15:30:00,110.81,111.07,110.59,110.82,40121.0,105.7314,105.9794,105.5214,105.7409,40121.0
2018-08-13 09:30:00,111.19,111.22,110.52,111.16,17423.0,106.0939,106.1226,105.4547,106.0653,17423.0
2018-08-13 10:00:00,111.06,111.26,111.01,111.01,11582.0,105.9699,106.1607,105.9222,105.9222,11582.0
2018-08-13 10:30:00,111.03,111.16,111.01,111.14,8094.0,105.9413,106.0653,105.9222,106.0462,8094.0
2018-08-13 11:00:00,111.14,111.2,110.93,110.93,18211.0,106.0462,106.1035,105.8459,105.8459,18211.0
2018-08-13 11:30:00,110.98,111.03,110.67,110.67,6762.0,105.8936,105.9413,105.5978,105.5978,6762.0
2018-08-13 12:00:00,110.68,110.79,110.65,110.68,4726.0,105.6073,105.7123,105.5787,105.6073,4726.0
2018-08-13 12:30:00,110.72,110.87,110.43,110.75,11197.0,105.6455,105.7886,105.3688,105.6741,11197.0
2018-08-13 13:00:00,110.82,110.82,110.55,110.62,4600.0,105.7409,105.7409,105.4833,105.5501,4600.0
2018-08-13 13:30:00,110.58,110.76,110.58,110.7,4102.0,105.5119,105.6837,105.5119,105.6264,4102.0
2018-08-13 14:00:00,110.69,111.32,110.69,111.26,2400.0,105.6169,106.218,105.6169,106.1607,2400.0
2018-08-13 14:30:00,111.25,111.42,111.18,111.42,7080.0,106.1512,106.3134,106.0844,106.3134,7080.0
2018-08-13 15:00:00,111.34,111.35,111.03,111.14,8796.0,106.2371,106.2466,105.9413,106.0462,8796.0
2018-08-13 15:30:00,111.2,111.4,110.99,111.0,33275.0,106.1035,106.2943,105.9031,105.9127,33275.0
2018-08-14 09:30:00,111.25,112.25,111.19,112.14,4457.0,106.1512,107.1054,106.0939,107.0004,4457.0
2018-08-14 10:00:00,112.27,112.44,111.82,112.19,7352.0,107.1244,107.2867,106.6951,107.0481,7352.0
2018-08-14 10:30:00,112.25,112.44,112.1,112.28,8400.0,107.1054,107.2867,106.9622,107.134,8400.0
2018-08-14 11:00:00,112.26,112.66,112.26,112.66,6618.0,107.1149,107.4966,107.1149,107.4966,6618.0
2018-08-14 11:30:00,112.73,112.75,112.15,112.18,14746.0,107.5634,107.5824,107.0099,107.0386,14746.0
2018-08-14 12:00:00,112.18,112.48,112.13,112.23,24837.0,107.0386,107.3248,106.9909,107.0863,24837.0
2018-08-14 12:30:00,112.16,112.16,111.96,112.06,8200.0,107.0195,107.0195,106.8287,106.9241,8200.0
2018-08-14 13:00:00,112.07,112.58,112.07,112.58,7338.0,106.9336,107.4202,106.9336,107.4202,7338.0
2018-08-14 13:30:00,112.44,112.75,112.44,112.75,17311.0,107.2867,107.5824,107.2867,107.5824,17311.0
2018-08-14 14:00:00,112.79,112.84,112.55,112.57,11407.0,107.6206,107.6683,107.3916,107.4107,11407.0
2018-08-14 14:30:00,112.59,112.6,112.42,112.56,22673.0,107.4298,107.4393,107.2676,107.4012,22673.0
2018-08-14 15:00:00,112.56,112.95,112.53,112.91,17077.0,107.4012,107.7733,107.3725,107.7351,17077.0
2018-08-14 15:30:00,112.88,113.08,112.69,112.85,42197.0,107.7065,107.8973,107.5252,107.6779,42197.0
2018-08-15 09:30:00,112.54,112.86,112.23,112.48,21456.0,107.3821,107.6874,107.0863,107.3248,21456.0
2018-08-15 10:00:00,112.53,113.2,112.47,112.95,6569.0,107.3725,108.0118,107.3153,107.7733,6569.0
2018-08-15 10:30:00,113.0,113.28,112.95,113.27,9677.0,107.821,108.0882,107.7733,108.0786,9677.0
2018-08-15 11:00:00,113.25,113.6,113.23,113.56,13588.0,108.0595,108.3935,108.0404,108.3553,13588.0
2018-08-15 11:30:00,113.52,113.63,112.95,112.95,9330.0,108.3172,108.4221,107.7733,107.7733,9330.0
2018-08-15 12:00:00,112.95,113.07,112.86,112.93,1800.0,107.7733,107.8878,107.6874,107.7542,1800.0
2018-08-15 12:30:00,112.9,112.9,112.7,112.76,4953.0,107.7256,107.7256,107.5347,107.592,4953.0
2018-08-15 13:00:00,112.8,112.81,112.52,112.52,6257.0,107.6302,107.6397,107.363,107.363,6257.0
2018-08-15 13:30:00,112.47,112.51,112.34,112.35,7021.0,107.3153,107.3534,107.1912,107.2008,7021.0
2018-08-15 14:00:00,112.3,112.43,112.27,112.33,6569.0,107.1531,107.2771,107.1244,107.1817,6569.0
2018-08-15 14:30:00,112.28,112.44,112.28,112.42,11444.0,107.134,107.2867,107.134,107.2676,11444.0
2018-08-15 15:00:00,112.49,112.59,112.37,112.46,16607.0,107.3344,107.4298,107.2199,107.3057,16607.0
2018-08-15 15:30:00,112.44,112.84,112.44,112.65,27103.0,107.2867,107.6683,107.2867,107.487,27103.0
2018-08-16 09:30:00,113.57,113.77,113.1,113.75,12285.0,108.3649,108.5557,107.9164,108.5366,12285.0
2018-08-16 10:00:00,113.78,114.0,113.75,113.9,10068.0,108.5652,108.7752,108.5366,108.6797,10068.0
2018-08-16 10:30:00,114.0,114.21,113.89,114.05,12426.0,108.7752,108.9755,108.6702,108.8229,12426.0
2018-08-16 11:00:00,114.08,114.32,113.92,114.32,8049.0,108.8515,109.0805,108.6988,109.0805,8049.0
2018-08-16 11:30:00,114.27,114.47,114.27,114.47,4634.0,109.0328,109.2236,109.0328,109.2236,4634.0
2018-08-16 12:00:00,114.37,114.39,114.13,114.2,9689.0,109.1282,109.1473,108.8992,108.966,9689.0
2018-08-16 12:30:00,114.23,114.42,114.17,114.26,37500.0,108.9946,109.1759,108.9374,109.0232,37500.0
2018-08-16 13:00:00,114.22,114.27,114.16,114.26,4019.0,108.9851,109.0328,108.9278,109.0232,4019.0
2018-08-16 13:30:00,114.28,114.28,114.11,114.12,4871.0,109.0423,109.0423,108.8801,108.8897,4871.0
2018-08-16 14:00:00,114.09,114.23,114.07,114.17,5807.0,108.861,108.9946,108.8419,108.9374,5807.0
2018-08-16 14:30:00,114.18,114.18,113.67,113.75,7962.0,108.9469,108.9469,108.4603,108.5366,7962.0
2018-08-16 15:00:00,113.76,113.78,113.58,113.72,14821.0,108.5462,108.5652,108.3744,108.508,14821.0
2018-08-16 15:30:00,113.77,113.81,113.45,113.53,42439.0,108.5557,108.5939,108.2504,108.3267,42439.0
2018-08-17 09:30:00,113.53,113.81,113.21,113.64,8658.0,108.3267,108.5939,108.0214,108.4317,8658.0
2018-08-17 10:00:00,113.78,113.85,113.54,113.84,8779.0,108.5652,108.632,108.3362,108.6225,8779.0
2018-08-17 10:30:00,113.98,114.23,113.85,114.21,6053.0,108.7561,108.9946,108.632,108.9755,6053.0
2018-08-17 11:00:00,114.21,114.29,113.91,114.29,11268.0,108.9755,109.0519,108.6893,109.0519,11268.0
2018-08-17 11:30:00,114.28,114.6,114.16,114.6,5609.0,109.0423,109.3477,108.9278,109.3477,5609.0
2018-08-17 12:00:00,114.55,114.63,114.48,114.57,7212.0,109.2999,109.3763,109.2332,109.319,7212.0
2018-08-17 12:30:00,114.63,114.68,114.2,114.27,3873.0,109.3763,109.424,108.966,109.0328,3873.0
2018-08-17 13:00:00,114.23,114.41,114.2,114.25,5471.0,108.9946,109.1664,108.966,109.0137,5471.0
2018-08-17 13:30:00,114.25,114.25,113.73,113.9,15509.0,109.0137,109.0137,108.5175,108.6797,15509.0
2018-08-17 14:00:00,113.9,114.29,113.88,114.29,15009.0,108.6797,109.0519,108.6607,109.0519,15009.0
2018-08-17 14:30:00,114.33,114.73,114.33,114.73,5940.0,109.09,109.4717,109.09,109.4717,5940.0
2018-08-17 15:00:00,114.81,114.85,114.64,114.85,11422.0,109.548,109.5862,109.3858,109.5862,11422.0
2018-08-17 15:30:00,114.85,114.87,114.62,114.77,28345.0,109.5862,109.6053,109.3667,109.5099,28345.0
2018-08-20 09:30:00,114.96,115.8,114.91,115.44,7301.0,109.6912,110.4927,109.6434,110.1492,7301.0
2018-08-20 10:00:00,115.34,115.75,115.24,115.38,6073.0,110.0537,110.445,109.9583,110.0919,6073.0
2018-08-20 10:30:00,115.37,115.54,114.92,115.52,12214.0,110.0824,110.2446,109.653,110.2255,12214.0
2018-08-20 11:00:00,115.48,116.1,115.47,115.7,8290.0,110.1873,110.7789,110.1778,110.3972,8290.0
2018-08-20 11:30:00,115.65,116.0,115.59,115.92,13527.0,110.3495,110.6835,110.2923,110.6072,13527.0
2018-08-20 12:00:00,115.91,116.13,115.7,115.7,6514.0,110.5976,110.8075,110.3972,110.3972,6514.0
2018-08-20 12:30:00,115.73,115.84,115.34,115.34,19188.0,110.4259,110.5308,110.0537,110.0537,19188.0
2018-08-20 13:00:00,115.47,115.5,115.18,115.49,12961.0,110.1778,110.2064,109.9011,110.1969,12961.0
2018-08-20 13:30:00,115.44,115.46,115.29,115.35,5731.0,110.1492,110.1682,110.006,110.0633,5731.0
2018-08-20 14:00:00,115.32,115.37,115.15,115.31,7150.0,110.0347,110.0824,109.8725,110.0251,7150.0
2018-08-20 14:30:00,115.26,115.28,115.04,115.09,8401.0,109.9774,109.9965,109.7675,109.8152,8401.0
2018-08-20 15:00:00,115.08,115.15,114.96,115.03,12443.0,109.8057,109.8725,109.6912,109.7579,12443.0
2018-08-20 15:30:00,115.07,115.11,114.63,114.74,41527.0,109.7961,109.8343,109.3763,109.4812,41527.0
2018-08-21 09:30:00,114.96,115.75,114.96,115.75,8775.0,109.6912,110.445,109.6912,110.445,8775.0
2018-08-21 10:00:00,115.69,115.75,115.19,115.73,16420.0,110.3877,110.445,109.9106,110.4259,16420.0
2018-08-21 10:30:00,115.73,115.8,115.41,115.8,17198.0,110.4259,110.4927,110.1205,110.4927,17198.0
2018-08-21 11:00:00,115.7,115.83,115.33,115.5,8107.0,110.3972,110.5213,110.0442,110.2064,8107.0
2018-08-21 11:30:00,115.42,115.82,115.32,115.68,34519.0,110.1301,110.5117,110.0347,110.3782,34519.0
2018-08-21 12:00:00,115.68,116.24,115.68,116.2,9272.0,110.3782,110.9125,110.3782,110.8743,9272.0
2018-08-21 12:30:00,116.27,116.27,115.99,116.0,6410.0,110.9411,110.9411,110.674,110.6835,6410.0
2018-08-21 13:00:00,115.98,116.11,115.88,115.96,4300.0,110.6644,110.7885,110.569,110.6453,4300.0
2018-08-21 13:30:00,115.93,116.08,115.81,116.02,10155.0,110.6167,110.7598,110.5022,110.7026,10155.0
2018-08-21 14:00:00,116.05,116.13,115.95,116.03,5722.0,110.7312,110.8075,110.6358,110.7121,5722.0
2018-08-21 14:30:00,116.08,116.19,115.96,116.19,10864.0,110.7598,110.8648,110.6453,110.8648,10864.0
2018-08-21 15:00:00,116.16,116.52,116.16,116.51,15324.0,110.8362,111.1797,110.8362,111.1701,15324.0
2018-08-21 15:30:00,116.51,117.02,116.47,116.92,82484.0,111.1701,111.6567,111.132,111.5613,82484.0
2018-08-22 09:30:00,116.67,117.17,115.58,116.84,6304.0,111.3228,111.7999,110.2827,111.485,6304.0
2018-08-22 10:00:00,116.67,116.95,116.56,116.75,4981.0,111.3228,111.59,111.2178,111.3991,4981.0
2018-08-22 10:30:00,116.65,116.68,116.39,116.41,26851.0,111.3037,111.3323,111.0556,111.0747,26851.0
2018-08-22 11:00:00,116.4,116.75,116.25,116.69,29922.0,111.0652,111.3991,110.922,111.3419,29922.0
2018-08-22 11:30:00,116.7,117.09,116.37,116.98,25768.0,111.3514,111.7235,111.0365,111.6186,25768.0
2018-08-22 12:00:00,117.02,117.64,117.02,117.53,3600.0,111.6567,112.2483,111.6567,112.1434,3600.0
2018-08-22 12:30:00,117.55,117.61,117.18,117.22,8621.0,112.1625,112.2197,111.8094,111.8476,8621.0
2018-08-22 13:00:00,117.15,117.36,116.96,117.34,18352.0,111.7808,111.9812,111.5995,111.9621,18352.0
2018-08-22 13:30:00,117.28,117.34,117.11,117.22,8462.0,111.9048,111.9621,111.7426,111.8476,8462.0
2018-08-22 14:00:00,117.22,117.38,117.01,117.07,5815.0,111.8476,112.0002,111.6472,111.7045,5815.0
2018-08-22 14:30:00,117.03,117.22,116.69,116.87,11093.0,111.6663,111.8476,111.3419,111.5136,11093.0
2018-08-22 15:00:00,116.87,117.15,116.85,117.07,9909.0,111.5136,111.7808,111.4945,111.7045,9909.0
2018-08-22 15:30:00,117.08,117.17,116.94,117.17,36320.0,111.714,111.7999,111.5804,111.7999,36320.0
2018-08-23 09:30:00,117.33,117.42,116.79,117.13,12190.0,111.9525,112.0384,111.4373,111.7617,12190.0
2018-08-23 10:00:00,116.99,117.44,116.86,117.37,50727.0,111.6281,112.0575,111.5041,111.9907,50727.0
2018-08-23 10:30:00,117.46,117.59,116.97,117.14,7993.0,112.0766,112.2006,111.609,111.7712,7993.0
2018-08-23 11:00:00,117.08,117.24,116.84,116.84,6242.0,111.714,111.8667,111.485,111.485,6242.0
2018-08-23 11:30:00,116.82,116.98,116.8,116.82,9075.0,111.4659,111.6186,111.4468,111.4659,9075.0
2018-08-23 12:00:00,116.8,116.83,116.22,116.29,9630.0,111.4468,111.4755,110.8934,110.9602,9630.0
2018-08-23 12:30:00,116.29,116.38,115.75,115.76,10679.0,110.9602,111.0461,110.445,110.4545,10679.0
2018-08-23 13:00:00,115.71,115.74,115.6,115.67,7637.0,110.4068,110.4354,110.3018,110.3686,7637.0
2018-08-23 13:30:00,115.65,116.06,115.65,116.06,34874.0,110.3495,110.7407,110.3495,110.7407,34874.0
2018-08-23 14:00:00,116.07,116.14,116.0,116.03,10382.0,110.7503,110.8171,110.6835,110.7121,10382.0
2018-08-23 14:30:00,116.03,116.32,116.01,116.09,19072.0,110.7121,110.9888,110.693,110.7694,19072.0
2018-08-23 15:00:00,116.09,116.17,115.78,115.93,8232.0,110.7694,110.8457,110.4736,110.6167,8232.0
2018-08-23 15:30:00,115.95,116.74,115.84,116.56,46591.0,110.6358,111.3896,110.5308,111.2178,46591.0
2018-08-24 09:30:00,116.53,116.53,115.04,115.04,22884.0,111.1892,111.1892,109.7675,109.7675,22884.0
2018-08-24 10:00:00,115.04,115.41,114.93,115.27,8900.0,109.7675,110.1205,109.6625,109.987,8900.0
2018-08-24 10:30:00,115.26,115.26,115.0,115.25,13332.0,109.9774,109.9774,109.7293,109.9679,13332.0
2018-08-24 11:00:00,115.25,115.59,115.12,115.4,21352.0,109.9679,110.2923,109.8438,110.111,21352.0
2018-08-24 11:30:00,115.4,115.51,115.23,115.41,10494.0,110.111,110.216,109.9488,110.1205,10494.0
2018-08-24 12:00:00,115.4,115.55,115.22,115.44,45290.0,110.111,110.2541,109.9392,110.1492,45290.0
2018-08-24 12:30:00,115.45,115.54,115.26,115.48,15021.0,110.1587,110.2446,109.9774,110.1873,15021.0
2018-08-24 13:00:00,115.48,115.48,115.23,115.32,9234.0,110.1873,110.1873,109.9488,110.0347,9234.0
2018-08-24 13:30:00,115.35,115.51,115.34,115.4,8612.0,110.0633,110.216,110.0537,110.111,8612.0
2018-08-24 14:00:00,115.4,115.49,115.34,115.41,9389.0,110.111,110.1969,110.0537,110.1205,9389.0
2018-08-24 14:30:00,115.4,115.56,115.36,115.49,8970.0,110.111,110.2637,110.0728,110.1969,8970.0
2018-08-24 15:00:00,115.48,115.48,115.3,115.37,13375.0,110.1873,110.1873,110.0156,110.0824,13375.0
2018-08-24 15:30:00,115.37,115.51,115.18,115.41,31763.0,110.0824,110.216,109.9011,110.1205,31763.0
2018-08-27 09:30:00,115.58,115.83,115.21,115.38,10653.0,110.2827,110.5213,109.9297,110.0919,10653.0
2018-08-27 10:00:00,115.37,115.42,114.82,115.09,10090.0,110.0824,110.1301,109.5576,109.8152,10090.0
2018-08-27 10:30:00,114.83,114.83,114.11,114.12,12278.0,109.5671,109.5671,108.8801,108.8897,12278.0
2018-08-27 11:00:00,114.14,114.45,113.74,114.16,12277.0,108.9087,109.2045,108.5271,108.9278,12277.0
2018-08-27 11:30:00,114.16,114.69,114.15,114.61,13699.0,108.9278,109.4335,108.9183,109.3572,13699.0
2018-08-27 12:00:00,114.66,114.76,114.3,114.31,9700.0,109.4049,109.5003,109.0614,109.0709,9700.0
2018-08-27 12:30:00,114.31,114.57,114.24,114.5,10200.0,109.0709,109.319,109.0042,109.2522,10200.0
2018-08-27 13:00:00,114.45,114.99,114.03,114.99,24395.0,109.2045,109.7198,108.8038,109.7198,24395.0
2018-08-27 13:30:00,115.03,115.06,114.38,114.39,7900.0,109.7579,109.7866,109.1377,109.1473,7900.0
2018-08-27 14:00:00,114.45,114.45,114.06,114.21,13827.0,109.2045,109.2045,108.8324,108.9755,13827.0
2018-08-27 14:30:00,114.21,114.26,113.73,113.95,23518.0,108.9755,109.0232,108.5175,108.7274,23518.0
2018-08-27 15:00:00,113.94,114.07,113.64,113.73,14482.0,108.7179,108.8419,108.4317,108.5175,14482.0
2018-08-27 15:30:00,113.73,114.16,113.73,114.11,50341.0,108.5175,108.9278,108.5175,108.8801,50341.0
2018-08-28 09:30:00,114.03,115.11,114.03,114.76,21993.0,108.8038,109.8343,108.8038,109.5003,21993.0
2018-08-28 10:00:00,114.77,114.78,113.65,113.69,14367.0,109.5099,109.5194,108.4412,108.4794,14367.0
2018-08-28 10:30:00,113.75,114.12,113.75,114.0,7532.0,108.5366,108.8897,108.5366,108.7752,7532.0
2018-08-28 11:00:00,113.92,114.04,113.72,113.88,9425.0,108.6988,108.8133,108.508,108.6607,9425.0
2018-08-28 11:30:00,113.84,114.17,113.81,114.11,20683.0,108.6225,108.9374,108.5939,108.8801,20683.0
2018-08-28 12:00:00,114.04,114.24,113.96,114.11,8006.0,108.8133,109.0042,108.737,108.8801,8006.0
2018-08-28 12:30:00,114.03,114.16,113.97,113.97,6300.0,108.8038,108.9278,108.7465,108.7465,6300.0
2018-08-28 13:00:00,114.0,114.11,113.98,114.05,5100.0,108.7752,108.8801,108.7561,108.8229,5100.0
2018-08-28 13:30:00,114.01,114.14,113.97,114.09,4729.0,108.7847,108.9087,108.7465,108.861,4729.0
2018-08-28 14:00:00,114.12,114.49,114.12,114.2,10094.0,108.8897,109.2427,108.8897,108.966,10094.0
2018-08-28 14:30:00,114.18,114.31,114.08,114.14,6886.0,108.9469,109.0709,108.8515,108.9087,6886.0
2018-08-28 15:00:00,114.18,114.28,114.1,114.12,9288.0,108.9469,109.0423,108.8706,108.8897,9288.0
2018-08-28 15:30:00,114.11,114.4,114.08,114.36,19368.0,108.8801,109.1568,108.8515,109.1187,19368.0
2018-08-29 09:30:00,114.47,114.61,114.0,114.49,4660.0,109.2236,109.3572,108.7752,109.2427,4660.0
2018-08-29 10:00:00,114.34,114.54,113.97,114.07,7320.0,109.0996,109.2904,108.7465,108.8419,7320.0
2018-08-29 10:30:00,114.17,114.24,113.65,113.82,6846.0,108.9374,109.0042,108.4412,108.6034,6846.0
2018-08-29 11:00:00,113.99,114.15,113.84,114.15,10099.0,108.7656,108.9183,108.6225,108.9183,10099.0
2018-08-29 11:30:00,114.12,114.16,114.0,114.04,3410.0,108.8897,108.9278,108.7752,108.8133,3410.0
2018-08-29 12:00:00,114.05,114.31,114.05,114.31,5136.0,108.8229,109.0709,108.8229,109.0709,5136.0
2018-08-29 12:30:00,114.3,114.3,114.07,114.15,6209.0,109.0614,109.0614,108.8419,108.9183,6209.0
2018-08-29 13:00:00,114.15,114.22,114.08,114.2,3345.0,108.9183,108.9851,108.8515,108.966,3345.0
2018-08-29 13:30:00,114.19,114.22,114.14,114.21,1600.0,108.9564,108.9851,108.9087,108.9755,1600.0
2018-08-29 14:00:00,114.2,114.45,114.17,114.37,10258.0,108.966,109.2045,108.9374,109.1282,10258.0
2018-08-29 14:30:00,114.35,114.36,114.05,114.09,8795.0,109.1091,109.1187,108.8229,108.861,8795.0
2018-08-29 15:00:00,114.06,114.25,114.01,114.18,5870.0,108.8324,109.0137,108.7847,108.9469,5870.0
2018-08-29 15:30:00,114.18,114.2,114.03,114.14,30157.0,108.9469,108.966,108.8038,108.9087,30157.0
2018-08-30 09:30:00,113.76,114.73,113.76,114.17,4677.0,108.5462,109.4717,108.5462,108.9374,4677.0
2018-08-30 10:00:00,114.03,114.31,113.55,113.83,13770.0,108.8038,109.0709,108.3458,108.6129,13770.0
2018-08-30 10:30:00,113.88,113.91,113.67,113.72,4800.0,108.6607,108.6893,108.4603,108.508,4800.0
2018-08-30 11:00:00,113.77,113.89,113.59,113.66,8129.0,108.5557,108.6702,108.3839,108.4507,8129.0
2018-08-30 11:30:00,113.66,113.72,113.6,113.65,12462.0,108.4507,108.508,108.3935,108.4412,12462.0
2018-08-30 12:00:00,113.65,113.68,113.24,113.39,9293.0,108.4412,108.4698,108.05,108.1931,9293.0
2018-08-30 12:30:00,113.38,113.38,112.94,112.97,9620.0,108.1836,108.1836,107.7637,107.7924,9620.0
2018-08-30 13:00:00,112.94,113.09,112.86,112.95,6100.0,107.7637,107.9069,107.6874,107.7733,6100.0
2018-08-30 13:30:00,112.93,113.04,112.65,112.71,8702.0,107.7542,107.8592,107.487,107.5443,8702.0
2018-08-30 14:00:00,112.73,112.78,112.53,112.61,7411.0,107.5634,107.6111,107.3725,107.4489,7411.0
2018-08-30 14:30:00,112.65,112.66,112.23,112.27,13723.0,107.487,107.4966,107.0863,107.1244,13723.0
2018-08-30 15:00:00,112.24,112.36,112.16,112.33,13713.0,107.0958,107.2103,107.0195,107.1817,13713.0
2018-08-30 15:30:00,112.36,112.99,112.36,112.99,51569.0,107.2103,107.8114,107.2103,107.8114,51569.0
2018-08-31 09:30:00,112.53,113.64,112.4,113.63,6965.0,107.3725,108.4317,107.2485,108.4221,6965.0
2018-08-31 10:00:00,113.44,113.68,113.25,113.5,9062.0,108.2408,108.4698,108.0595,108.2981,9062.0
2018-08-31 10:30:00,113.58,113.77,113.57,113.69,4975.0,108.3744,108.5557,108.3649,108.4794,4975.0
2018-08-31 11:00:00,113.7,114.43,113.68,114.38,9997.0,108.4889,109.1854,108.4698,109.1377,9997.0
2018-08-31 11:30:00,114.38,114.39,113.92,114.0,9700.0,109.1377,109.1473,108.6988,108.7752,9700.0
2018-08-31 12:00:00,113.93,113.93,113.66,113.66,6238.0,108.7084,108.7084,108.4507,108.4507,6238.0
2018-08-31 12:30:00,113.78,113.79,113.45,113.52,15528.0,108.5652,108.5748,108.2504,108.3172,15528.0
2018-08-31 13:00:00,113.56,113.59,113.46,113.59,3300.0,108.3553,108.3839,108.2599,108.3839,3300.0
2018-08-31 13:30:00,113.59,113.98,113.59,113.98,6782.0,108.3839,108.7561,108.3839,108.7561,6782.0
2018-08-31 14:00:00,114.04,114.1,113.83,113.86,11087.0,108.8133,108.8706,108.6129,108.6416,11087.0
2018-08-31 14:30:00,113.81,113.99,113.81,113.99,16679.0,108.5939,108.7656,108.5939,108.7656,16679.0
2018-08-31 15:00:00,113.93,114.14,113.9,114.06,19786.0,108.7084,108.9087,108.6797,108.8324,19786.0
2018-08-31 15:30:00,114.06,114.31,113.91,114.14,64662.0,108.8324,109.0709,108.6893,108.9087,64662.0
2018-09-04 09:30:00,114.18,114.79,113.37,114.45,9938.0,108.9469,109.5289,108.174,109.2045,9938.0
2018-09-04 10:00:00,114.63,115.48,114.44,115.4,22231.0,109.3763,110.1873,109.195,110.111,22231.0
2018-09-04 10:30:00,115.34,115.95,115.07,115.07,15887.0,110.0537,110.6358,109.7961,109.7961,15887.0
2018-09-04 11:00:00,114.84,114.92,114.57,114.87,10836.0,109.5767,109.653,109.319,109.6053,10836.0
2018-09-04 11:30:00,114.87,115.1,114.85,114.89,7357.0,109.6053,109.8247,109.5862,109.6244,7357.0
2018-09-04 12:00:00,114.89,115.03,114.75,114.84,9055.0,109.6244,109.7579,109.4908,109.5767,9055.0
2018-09-04 12:30:00,114.65,114.85,114.63,114.83,4929.0,109.3954,109.5862,109.3763,109.5671,4929.0
2018-09-04 13:00:00,114.84,115.02,114.78,114.92,7218.0,109.5767,109.7484,109.5194,109.653,7218.0
2018-09-04 13:30:00,114.98,114.98,114.73,114.73,17896.0,109.7102,109.7102,109.4717,109.4717,17896.0
2018-09-04 14:00:00,114.79,115.01,114.71,114.91,9085.0,109.5289,109.7389,109.4526,109.6434,9085.0
2018-09-04 14:30:00,114.88,115.12,114.85,115.09,9635.0,109.6148,109.8438,109.5862,109.8152,9635.0
2018-09-04 15:00:00,115.09,115.32,115.0,115.1,25663.0,109.8152,110.0347,109.7293,109.8247,25663.0
2018-09-04 15:30:00,115.08,115.34,114.75,115.16,34865.0,109.8057,110.0537,109.4908,109.882,34865.0
2018-09-05 09:30:00,115.37,115.39,114.4,114.91,10830.0,110.0824,110.1015,109.1568,109.6434,10830.0
2018-09-05 10:00:00,114.84,115.01,114.24,114.31,8702.0,109.5767,109.7389,109.0042,109.0709,8702.0
2018-09-05 10:30:00,114.46,114.74,114.28,114.73,13186.0,109.2141,109.4812,109.0423,109.4717,13186.0
2018-09-05 11:00:00,114.74,115.25,114.74,114.85,11795.0,109.4812,109.9679,109.4812,109.5862,11795.0
2018-09-05 11:30:00,114.84,115.39,114.83,115.25,15532.0,109.5767,110.1015,109.5671,109.9679,15532.0
2018-09-05 12:00:00,115.27,115.49,115.26,115.39,7103.0,109.987,110.1969,109.9774,110.1015,7103.0
2018-09-05 12:30:00,115.4,115.4,115.06,115.06,2200.0,110.111,110.111,109.7866,109.7866,2200.0
2018-09-05 13:00:00,114.89,115.22,114.89,114.96,8400.0,109.6244,109.9392,109.6244,109.6912,8400.0
2018-09-05 13:30:00,115.08,115.16,114.92,115.0,24247.0,109.8057,109.882,109.653,109.7293,24247.0
2018-09-05 14:00:00,115.0,115.33,114.85,114.95,24559.0,109.7293,110.0442,109.5862,109.6816,24559.0
2018-09-05 14:30:00,114.91,115.04,114.91,115.01,7389.0,109.6434,109.7675,109.6434,109.7389,7389.0
2018-09-05 15:00:00,115.01,115.37,114.93,115.22,17150.0,109.7389,110.0824,109.6625,109.9392,17150.0
2018-09-05 15:30:00,115.22,115.61,115.09,115.36,34979.0,109.9392,110.3114,109.8152,110.0728,34979.0
2018-09-06 09:30:00,115.28,117.0,114.58,117.0,18253.0,109.9965,111.6377,109.3286,111.6377,18253.0
2018-09-06 10:00:00,116.6,116.67,115.86,116.42,14832.0,111.256,111.3228,110.5499,111.0842,14832.0
2018-09-06 10:30:00,116.59,116.65,116.12,116.3,7631.0,111.2465,111.3037,110.798,110.9697,7631.0
2018-09-06 11:00:00,116.25,116.35,116.15,116.3,3058.0,110.922,111.0175,110.8266,110.9697,3058.0
2018-09-06 11:30:00,116.34,116.34,116.09,116.2,2950.0,111.0079,111.0079,110.7694,110.8743,2950.0
2018-09-06 12:00:00,116.1,116.25,116.1,116.16,6677.0,110.7789,110.922,110.7789,110.8362,6677.0
2018-09-06 12:30:00,116.21,116.74,115.64,116.54,84803.0,110.8839,111.3896,110.34,111.1987,84803.0
2018-09-06 13:00:00,116.48,116.75,115.31,115.6,31681.0,111.1415,111.3991,110.0251,110.3018,31681.0
2018-09-06 13:30:00,115.57,115.58,115.47,115.58,7264.0,110.2732,110.2827,110.1778,110.2827,7264.0
2018-09-06 14:00:00,115.56,115.58,115.24,115.53,20318.0,110.2637,110.2827,109.9583,110.235,20318.0
2018-09-06 14:30:00,115.56,115.59,115.41,115.56,7071.0,110.2637,110.2923,110.1205,110.2637,7071.0
2018-09-06 15:00:00,115.55,116.36,115.44,116.36,16022.0,110.2541,111.027,110.1492,111.027,16022.0
2018-09-06 15:30:00,116.36,116.36,115.73,115.73,34906.0,111.027,111.027,110.4259,110.4259,34906.0
2018-09-07 09:30:00,115.45,116.78,115.44,115.9,9651.0,110.1587,111.4277,110.1492,110.5881,9651.0
2018-09-07 10:00:00,115.89,116.31,115.86,116.16,9782.0,110.5785,110.9793,110.5499,110.8362,9782.0
2018-09-07 10:30:00,116.07,116.07,115.69,115.76,9742.0,110.7503,110.7503,110.3877,110.4545,9742.0
2018-09-07 11:00:00,115.72,116.17,115.53,116.15,11912.0,110.4163,110.8457,110.235,110.8266,11912.0
2018-09-07 11:30:00,116.09,116.09,115.2,115.27,32754.0,110.7694,110.7694,109.9202,109.987,32754.0
2018-09-07 12:00:00,115.11,115.33,114.82,114.82,15165.0,109.8343,110.0442,109.5576,109.5576,15165.0
2018-09-07 12:30:00,114.79,115.26,114.69,115.25,9181.0,109.5289,109.9774,109.4335,109.9679,9181.0
2018-09-07 13:00:00,115.22,115.27,114.68,114.93,10327.0,109.9392,109.987,109.424,109.6625,10327.0
2018-09-07 13:30:00,114.9,115.26,114.76,115.25,6300.0,109.6339,109.9774,109.5003,109.9679,6300.0
2018-09-07 14:00:00,115.25,115.68,115.21,115.38,31874.0,109.9679,110.3782,109.9297,110.0919,31874.0
2018-09-07 14:30:00,115.34,115.47,115.25,115.47,31745.0,110.0537,110.1778,109.9679,110.1778,31745.0
2018-09-07 15:00:00,115.49,115.57,115.01,115.19,26540.0,110.1969,110.2732,109.7389,109.9106,26540.0
2018-09-07 15:30:00,115.15,115.22,114.82,115.0,51178.0,109.8725,109.9392,109.5576,109.7293,51178.0
2018-09-10 09:30:00,115.34,115.85,115.29,115.81,12523.0,110.0537,110.5404,110.006,110.5022,12523.0
2018-09-10 10:00:00,115.81,115.81,115.53,115.64,10399.0,110.5022,110.5022,110.235,110.34,10399.0
2018-09-10 10:30:00,115.69,115.76,115.46,115.52,21103.0,110.3877,110.4545,110.1682,110.2255,21103.0
2018-09-10 11:00:00,115.52,115.8,115.47,115.56,12855.0,110.2255,110.4927,110.1778,110.2637,12855.0
2018-09-10 11:30:00,115.56,115.68,115.2,115.61,13254.0,110.2637,110.3782,109.9202,110.3114,13254.0
2018-09-10 12:00:00,115.68,116.07,115.66,115.87,13293.0,110.3782,110.7503,110.3591,110.5595,13293.0
2018-09-10 12:30:00,115.87,115.93,115.74,115.92,8984.0,110.5595,110.6167,110.4354,110.6072,8984.0
2018-09-10 13:00:00,115.89,116.22,115.87,116.13,20192.0,110.5785,110.8934,110.5595,110.8075,20192.0
2018-09-10 13:30:00,116.16,116.61,116.08,116.56,23856.0,110.8362,111.2655,110.7598,111.2178,23856.0
2018-09-10 14:00:00,116.62,117.08,116.6,117.05,35536.0,111.2751,111.714,111.256,111.6854,35536.0
2018-09-10 14:30:00,117.11,117.14,116.55,116.81,27857.0,111.7426,111.7712,111.2083,111.4564,27857.0
2018-09-10 15:00:00,116.81,117.32,116.77,116.99,59780.0,111.4564,111.943,111.4182,111.6281,59780.0
2018-09-10 15:30:00,116.97,117.0,116.59,116.75,89557.0,111.609,111.6377,111.2465,111.3991,89557.0
2018-09-11 09:30:00,120.0,128.89,119.5,127.04,354832.0,114.5002,122.9827,114.0231,121.2175,354832.0
2018-09-11 10:00:00,127.07,130.5,127.07,129.95,220999.0,121.2461,124.5189,121.2461,123.9941,220999.0
2018-09-11 10:30:00,129.8,129.8,125.5,126.07,181175.0,123.851,123.851,119.7481,120.292,181175.0
2018-09-11 11:00:00,126.23,127.94,125.68,126.72,128444.0,120.4446,122.0763,119.9198,120.9122,128444.0
2018-09-11 11:30:00,126.63,126.72,124.61,125.91,128408.0,120.8263,120.9122,118.8989,120.1393,128408.0
2018-09-11 12:00:00,126.0,126.3,125.44,125.84,57728.0,120.2252,120.5114,119.6908,120.0725,57728.0
2018-09-11 12:30:00,125.95,126.23,125.61,125.64,73386.0,120.1775,120.4446,119.853,119.8817,73386.0
2018-09-11 13:00:00,125.64,125.8,125.06,125.06,75013.0,119.8817,120.0343,119.3283,119.3283,75013.0
2018-09-11 13:30:00,125.0,125.55,124.26,125.05,78850.0,119.271,119.7958,118.5649,119.3187,78850.0
2018-09-11 14:00:00,125.06,125.4,124.28,124.28,59502.0,119.3283,119.6527,118.584,118.584,59502.0
2018-09-11 14:30:00,124.3,125.29,124.25,124.26,68762.0,118.6031,119.5477,118.5554,118.5649,68762.0
2018-09-11 15:00:00,124.38,125.71,124.26,125.58,91475.0,118.6794,119.9485,118.5649,119.8244,91475.0
2018-09-11 15:30:00,125.52,125.74,124.44,124.85,171772.0,119.7672,119.9771,118.7367,119.1279,171772.0
2018-09-12 09:30:00,126.26,127.25,125.5,126.54,84392.0,120.4733,121.4179,119.7481,120.7404,84392.0
2018-09-12 10:00:00,126.6,126.6,125.4,126.0,34384.0,120.7977,120.7977,119.6527,120.2252,34384.0
2018-09-12 10:30:00,126.03,126.2,125.89,126.08,42762.0,120.2538,120.416,120.1202,120.3015,42762.0
2018-09-12 11:00:00,126.07,128.14,126.0,127.83,90014.0,120.292,122.2671,120.2252,121.9713,90014.0
2018-09-12 11:30:00,127.73,127.9,126.28,127.17,23839.0,121.8759,122.0381,120.4923,121.3415,23839.0
2018-09-12 12:00:00,127.18,128.09,126.8,127.89,20733.0,121.3511,122.2194,120.9885,122.0286,20733.0
2018-09-12 12:30:00,127.97,127.97,127.36,127.39,20719.0,122.1049,122.1049,121.5228,121.5515,20719.0
2018-09-12 13:00:00,127.38,128.6,127.38,128.46,22392.0,121.5419,122.706,121.5419,122.5724,22392.0
2018-09-12 13:30:00,128.34,128.83,128.1,128.23,19664.0,122.4579,122.9255,122.2289,122.353,19664.0
2018-09-12 14:00:00,128.16,128.32,127.77,127.89,19119.0,122.2862,122.4388,121.9141,122.0286,19119.0
2018-09-12 14:30:00,127.83,128.08,127.7,127.87,25460.0,121.9713,122.2098,121.8473,122.0095,25460.0
2018-09-12 15:00:00,127.78,128.34,127.54,128.17,27568.0,121.9236,122.4579,121.6946,122.2957,27568.0
2018-09-12 15:30:00,128.12,128.47,128.05,128.29,59471.0,122.248,122.582,122.1812,122.4102,59471.0
2018-09-13 09:30:00,128.24,128.24,126.57,127.75,12813.0,122.3625,122.3625,120.769,121.895,12813.0
2018-09-13 10:00:00,127.66,128.85,127.64,128.63,29652.0,121.8091,122.9446,121.79,122.7346,29652.0
2018-09-13 10:30:00,128.62,128.74,127.99,128.1,22110.0,122.7251,122.8396,122.124,122.2289,22110.0
2018-09-13 11:00:00,128.06,128.43,127.86,128.43,9945.0,122.1908,122.5438,121.9999,122.5438,9945.0
2018-09-13 11:30:00,128.32,128.35,128.01,128.29,9665.0,122.4388,122.4675,122.1431,122.4102,9665.0
2018-09-13 12:00:00,128.34,128.34,127.91,128.25,10748.0,122.4579,122.4579,122.0476,122.3721,10748.0
2018-09-13 12:30:00,128.26,128.65,128.19,128.65,10643.0,122.3816,122.7537,122.3148,122.7537,10643.0
2018-09-13 13:00:00,128.59,128.84,128.26,128.48,23694.0,122.6965,122.935,122.3816,122.5915,23694.0
2018-09-13 13:30:00,128.46,128.46,127.76,127.81,10170.0,122.5724,122.5724,121.9045,121.9522,10170.0
2018-09-13 14:00:00,127.85,128.36,127.63,128.28,13800.0,121.9904,122.477,121.7805,122.4007,13800.0
2018-09-13 14:30:00,128.29,128.52,128.14,128.28,12904.0,122.4102,122.6297,122.2671,122.4007,12904.0
2018-09-13 15:00:00,128.27,128.28,127.74,127.9,38277.0,122.3911,122.4007,121.8854,122.0381,38277.0
2018-09-13 15:30:00,127.89,127.92,127.5,127.82,57562.0,122.0286,122.0572,121.6564,121.9618,57562.0
2018-09-14 09:30:00,127.99,129.0,127.81,128.19,33614.0,122.124,123.0877,121.9522,122.3148,33614.0
2018-09-14 10:00:00,128.15,128.5,127.45,127.77,20896.0,122.2766,122.6106,121.6087,121.9141,20896.0
2018-09-14 10:30:00,127.83,127.95,127.48,127.68,20646.0,121.9713,122.0858,121.6373,121.8282,20646.0
2018-09-14 11:00:00,127.67,127.68,127.14,127.23,24430.0,121.8186,121.8282,121.3129,121.3988,24430.0
2018-09-14 11:30:00,127.23,127.78,127.15,127.78,21177.0,121.3988,121.9236,121.3225,121.9236,21177.0
2018-09-14 12:00:00,127.79,127.81,127.13,127.21,18503.0,121.9331,121.9522,121.3034,121.3797,18503.0
2018-09-14 12:30:00,127.19,127.49,126.9,126.97,23867.0,121.3606,121.6469,121.0839,121.1507,23867.0
2018-09-14 13:00:00,126.98,126.99,126.48,126.96,19072.0,121.1603,121.1698,120.6832,121.1412,19072.0
2018-09-14 13:30:00,126.96,127.02,125.49,126.1,31345.0,121.1412,121.1984,119.7385,120.3206,31345.0
2018-09-14 14:00:00,125.99,126.35,125.78,125.84,29477.0,120.2156,120.5591,120.0153,120.0725,29477.0
2018-09-14 14:30:00,125.81,126.49,125.81,126.04,12412.0,120.0439,120.6927,120.0439,120.2633,12412.0
2018-09-14 15:00:00,126.04,126.5,125.99,126.5,19847.0,120.2633,120.7023,120.2156,120.7023,19847.0
2018-09-14 15:30:00,126.54,126.55,125.91,126.12,78380.0,120.7404,120.75,120.1393,120.3397,78380.0
2018-09-17 09:30:00,126.43,126.43,124.93,125.39,22719.0,120.6355,120.6355,119.2042,119.6431,22719.0
2018-09-17 10:00:00,125.46,125.77,125.21,125.21,21077.0,119.7099,120.0057,119.4714,119.4714,21077.0
2018-09-17 10:30:00,125.1,125.31,124.76,124.93,27628.0,119.3664,119.5668,119.042,119.2042,27628.0
2018-09-17 11:00:00,124.86,125.49,124.85,125.04,23739.0,119.1374,119.7385,119.1279,119.3092,23739.0
2018-09-17 11:30:00,125.04,125.34,125.0,125.31,14580.0,119.3092,119.5954,119.271,119.5668,14580.0
2018-09-17 12:00:00,125.29,125.59,125.12,125.5,29440.0,119.5477,119.834,119.3855,119.7481,29440.0
2018-09-17 12:30:00,125.43,125.63,125.41,125.5,12420.0,119.6813,119.8721,119.6622,119.7481,12420.0
2018-09-17 13:00:00,125.44,125.55,125.21,125.32,9259.0,119.6908,119.7958,119.4714,119.5763,9259.0
2018-09-17 13:30:00,125.28,125.39,125.2,125.26,11060.0,119.5382,119.6431,119.4618,119.5191,11060.0
2018-09-17 14:00:00,125.25,125.5,124.93,125.28,15573.0,119.5095,119.7481,119.2042,119.5382,15573.0
2018-09-17 14:30:00,125.28,125.48,124.89,124.97,22691.0,119.5382,119.729,119.166,119.2424,22691.0
2018-09-17 15:00:00,124.93,125.1,124.63,125.03,29019.0,119.2042,119.3664,118.918,119.2996,29019.0
2018-09-17 15:30:00,124.97,125.53,124.96,125.3,70818.0,119.2424,119.7767,119.2328,119.5573,70818.0
2018-09-18 09:30:00,127.65,128.49,127.26,127.95,93203.0,121.7996,122.6011,121.4274,122.0858,93203.0
2018-09-18 10:00:00,128.0,128.44,127.17,127.27,37055.0,122.1335,122.5533,121.3415,121.437,37055.0
2018-09-18 10:30:00,127.23,127.75,127.07,127.14,25460.0,121.3988,121.895,121.2461,121.3129,25460.0
2018-09-18 11:00:00,127.19,127.32,126.69,127.07,21543.0,121.3606,121.4847,120.8835,121.2461,21543.0
2018-09-18 11:30:00,127.16,127.97,127.1,127.88,7023.0,121.332,122.1049,121.2748,122.019,7023.0
2018-09-18 12:00:00,127.91,127.95,127.58,127.58,24811.0,122.0476,122.0858,121.7328,121.7328,24811.0
2018-09-18 12:30:00,127.61,128.3,127.55,128.06,13562.0,121.7614,122.4198,121.7041,122.1908,13562.0
2018-09-18 13:00:00,127.96,128.3,127.96,128.05,13400.0,122.0953,122.4198,122.0953,122.1812,13400.0
2018-09-18 13:30:00,128.08,128.12,127.84,127.92,11800.0,122.2098,122.248,121.9808,122.0572,11800.0
2018-09-18 14:00:00,127.94,128.1,127.9,128.07,17721.0,122.0763,122.2289,122.0381,122.2003,17721.0
2018-09-18 14:30:00,128.01,128.5,128.0,128.5,50253.0,122.1431,122.6106,122.1335,122.6106,50253.0
2018-09-18 15:00:00,128.52,128.83,127.89,128.0,69119.0,122.6297,122.9255,122.0286,122.1335,69119.0
2018-09-18 15:30:00,128.07,128.17,127.63,127.82,52758.0,122.2003,122.2957,121.7805,121.9618,52758.0
2018-09-19 09:30:00,127.67,128.02,127.53,127.9,15606.0,121.8186,122.1526,121.6851,122.0381,15606.0
2018-09-19 10:00:00,127.97,128.24,127.84,127.9,48597.0,122.1049,122.3625,121.9808,122.0381,48597.0
2018-09-19 10:30:00,127.9,128.09,127.44,127.7,22314.0,122.0381,122.2194,121.5992,121.8473,22314.0
2018-09-19 11:00:00,127.84,128.2,127.66,127.66,28387.0,121.9808,122.3243,121.8091,121.8091,28387.0
2018-09-19 11:30:00,127.66,128.06,127.56,128.06,8470.0,121.8091,122.1908,121.7137,122.1908,8470.0
2018-09-19 12:00:00,128.02,128.14,127.71,127.84,15245.0,122.1526,122.2671,121.8568,121.9808,15245.0
2018-09-19 12:30:00,127.84,127.85,127.54,127.61,16978.0,121.9808,121.9904,121.6946,121.7614,16978.0
2018-09-19 13:00:00,127.62,127.65,127.34,127.41,16687.0,121.7709,121.7996,121.5038,121.5706,16687.0
2018-09-19 13:30:00,127.42,127.6,127.31,127.56,16136.0,121.5801,121.7518,121.4751,121.7137,16136.0
2018-09-19 14:00:00,127.49,127.6,127.39,127.6,12031.0,121.6469,121.7518,121.5515,121.7518,12031.0
2018-09-19 14:30:00,127.55,128.03,127.41,127.81,12082.0,121.7041,122.1621,121.5706,121.9522,12082.0
2018-09-19 15:00:00,127.9,127.91,126.96,127.57,38344.0,122.0381,122.0476,121.1412,121.7232,38344.0
2018-09-19 15:30:00,127.51,127.51,126.96,127.18,81542.0,121.666,121.666,121.1412,121.3511,81542.0
2018-09-20 09:30:00,127.68,128.15,127.46,127.46,29039.0,121.8282,122.2766,121.6183,121.6183,29039.0
2018-09-20 10:00:00,127.45,127.97,127.45,127.69,20400.0,121.6087,122.1049,121.6087,121.8377,20400.0
2018-09-20 10:30:00,127.75,128.53,127.75,128.53,18749.0,121.895,122.6392,121.895,122.6392,18749.0
2018-09-20 11:00:00,128.56,129.05,127.74,127.74,32679.0,122.6678,123.1354,121.8854,121.8854,32679.0
2018-09-20 11:30:00,127.87,128.72,127.8,128.7,10633.0,122.0095,122.8205,121.9427,122.8014,10633.0
2018-09-20 12:00:00,128.71,129.21,128.71,129.17,10911.0,122.811,123.2881,122.811,123.2499,10911.0
2018-09-20 12:30:00,129.22,129.36,128.46,128.46,16025.0,123.2976,123.4312,122.5724,122.5724,16025.0
2018-09-20 13:00:00,128.46,128.76,128.39,128.49,13881.0,122.5724,122.8587,122.5056,122.6011,13881.0
2018-09-20 13:30:00,128.52,129.02,128.47,128.87,15956.0,122.6297,123.1068,122.582,122.9636,15956.0
2018-09-20 14:00:00,128.83,129.21,128.8,128.84,15491.0,122.9255,123.2881,122.8968,122.935,15491.0
2018-09-20 14:30:00,128.84,128.84,128.48,128.6,14100.0,122.935,122.935,122.5915,122.706,14100.0
2018-09-20 15:00:00,128.6,128.64,128.31,128.33,18073.0,122.706,122.7442,122.4293,122.4484,18073.0
2018-09-20 15:30:00,128.3,128.3,127.84,128.27,62674.0,122.4198,122.4198,121.9808,122.3911,62674.0
2018-09-21 09:30:00,127.68,129.2,127.6,127.95,57935.0,121.8282,123.2785,121.7518,122.0858,57935.0
2018-09-21 10:00:00,127.99,128.98,127.99,128.97,14772.0,122.124,123.0686,122.124,123.0591,14772.0
2018-09-21 10:30:00,128.93,128.94,128.3,128.66,8718.0,123.0209,123.0304,122.4198,122.7633,8718.0
2018-09-21 11:00:00,128.74,128.74,127.87,128.0,36932.0,122.8396,122.8396,122.0095,122.1335,36932.0
2018-09-21 11:30:00,128.13,128.46,128.13,128.34,8774.0,122.2576,122.5724,122.2576,122.4579,8774.0
2018-09-21 12:00:00,128.46,128.62,128.41,128.6,6192.0,122.5724,122.7251,122.5247,122.706,6192.0
2018-09-21 12:30:00,128.61,128.91,128.58,128.91,26084.0,122.7156,123.0018,122.6869,123.0018,26084.0
2018-09-21 13:00:00,128.91,128.92,128.57,128.79,12543.0,123.0018,123.0113,122.6774,122.8873,12543.0
2018-09-21 13:30:00,128.7,128.83,128.55,128.71,11145.0,122.8014,122.9255,122.6583,122.811,11145.0
2018-09-21 14:00:00,128.69,128.98,128.68,128.95,8491.0,122.7919,123.0686,122.7823,123.04,8491.0
2018-09-21 14:30:00,128.95,129.01,128.72,128.78,27639.0,123.04,123.0972,122.8205,122.8778,27639.0
2018-09-21 15:00:00,128.8,128.91,128.69,128.76,16257.0,122.8968,123.0018,122.7919,122.8587,16257.0
2018-09-21 15:30:00,128.74,129.09,128.73,128.79,71963.0,122.8396,123.1736,122.8301,122.8873,71963.0
2018-09-24 09:30:00,128.5,128.99,127.6,128.13,19616.0,122.6106,123.0781,121.7518,122.2576,19616.0
2018-09-24 10:00:00,128.05,129.04,127.93,128.72,37383.0,122.1812,123.1258,122.0667,122.8205,37383.0
2018-09-24 10:30:00,128.81,128.9,128.43,128.66,20500.0,122.9064,122.9923,122.5438,122.7633,20500.0
2018-09-24 11:00:00,128.59,128.94,128.59,128.82,17010.0,122.6965,123.0304,122.6965,122.9159,17010.0
2018-09-24 11:30:00,128.75,129.07,128.63,129.07,21374.0,122.8491,123.1545,122.7346,123.1545,21374.0
2018-09-24 12:00:00,129.06,129.09,128.49,128.61,12408.0,123.1449,123.1736,122.6011,122.7156,12408.0
2018-09-24 12:30:00,128.61,128.61,127.79,127.84,12600.0,122.7156,122.7156,121.9331,121.9808,12600.0
2018-09-24 13:00:00,127.9,128.2,127.83,128.05,13900.0,122.0381,122.3243,121.9713,122.1812,13900.0
2018-09-24 13:30:00,128.05,128.23,127.92,128.13,13356.0,122.1812,122.353,122.0572,122.2576,13356.0
2018-09-24 14:00:00,128.14,128.71,127.93,128.52,21979.0,122.2671,122.811,122.0667,122.6297,21979.0
2018-09-24 14:30:00,128.49,128.64,128.27,128.35,13639.0,122.6011,122.7442,122.3911,122.4675,13639.0
2018-09-24 15:00:00,128.35,128.46,127.98,128.22,22979.0,122.4675,122.5724,122.1144,122.3434,22979.0
2018-09-24 15:30:00,128.12,128.55,128.11,128.32,48856.0,122.248,122.6583,122.2385,122.4388,48856.0
2018-09-25 09:30:00,129.27,129.53,128.7,129.27,17598.0,123.3453,123.5934,122.8014,123.3453,17598.0
2018-09-25 10:00:00,129.3,129.79,128.74,129.05,19966.0,123.3739,123.8415,122.8396,123.1354,19966.0
2018-09-25 10:30:00,129.06,129.16,128.78,129.08,13200.0,123.1449,123.2403,122.8778,123.164,13200.0
2018-09-25 11:00:00,129.06,129.14,128.95,129.13,15441.0,123.1449,123.2213,123.04,123.2117,15441.0
2018-09-25 11:30:00,129.14,129.5,129.08,129.24,17900.0,123.2213,123.5648,123.164,123.3167,17900.0
2018-09-25 12:00:00,129.23,129.29,129.06,129.13,10847.0,123.3071,123.3644,123.1449,123.2117,10847.0
2018-09-25 12:30:00,129.18,129.5,129.11,129.48,15301.0,123.2594,123.5648,123.1926,123.5457,15301.0
2018-09-25 13:00:00,129.5,130.2,129.49,129.74,21842.0,123.5648,124.2327,123.5552,123.7938,21842.0
2018-09-25 13:30:00,129.72,129.72,129.43,129.59,16332.0,123.7747,123.7747,123.498,123.6506,16332.0
2018-09-25 14:00:00,129.6,129.65,129.48,129.65,8917.0,123.6602,123.7079,123.5457,123.7079,8917.0
2018-09-25 14:30:00,129.66,129.87,129.48,129.48,24600.0,123.7174,123.9178,123.5457,123.5457,24600.0
2018-09-25 15:00:00,129.48,129.86,129.48,129.74,15856.0,123.5457,123.9083,123.5457,123.7938,15856.0
2018-09-25 15:30:00,129.71,129.82,129.13,129.25,46035.0,123.7651,123.8701,123.2117,123.3262,46035.0
2018-09-26 09:30:00,129.71,130.48,128.27,129.25,10922.0,123.7651,124.4998,122.3911,123.3262,10922.0
2018-09-26 10:00:00,129.08,129.69,129.08,129.46,13001.0,123.164,123.7461,123.164,123.5266,13001.0
2018-09-26 10:30:00,129.44,129.77,129.42,129.64,14600.0,123.5075,123.8224,123.4884,123.6983,14600.0
2018-09-26 11:00:00,129.6,129.78,129.48,129.63,12686.0,123.6602,123.8319,123.5457,123.6888,12686.0
2018-09-26 11:30:00,129.6,129.96,129.56,129.72,6067.0,123.6602,124.0037,123.622,123.7747,6067.0
2018-09-26 12:00:00,129.59,129.87,129.59,129.74,6233.0,123.6506,123.9178,123.6506,123.7938,6233.0
2018-09-26 12:30:00,129.79,129.91,129.55,129.72,13076.0,123.8415,123.956,123.6125,123.7747,13076.0
2018-09-26 13:00:00,129.83,130.1,129.71,130.1,4800.0,123.8796,124.1373,123.7651,124.1373,4800.0
2018-09-26 13:30:00,130.16,130.17,129.88,130.0,8321.0,124.1945,124.2041,123.9273,124.0418,8321.0
2018-09-26 14:00:00,130.11,130.19,129.86,129.98,7350.0,124.1468,124.2231,123.9083,124.0228,7350.0
2018-09-26 14:30:00,129.94,130.45,129.86,130.45,20681.0,123.9846,124.4712,123.9083,124.4712,20681.0
2018-09-26 15:00:00,130.49,130.49,130.03,130.21,16500.0,124.5094,124.5094,124.0705,124.2422,16500.0
2018-09-26 15:30:00,130.24,130.29,129.35,129.67,44977.0,124.2708,124.3186,123.4216,123.727,44977.0
2018-09-27 09:30:00,129.63,129.84,129.2,129.32,6214.0,123.6888,123.8892,123.2785,123.393,6214.0
2018-09-27 10:00:00,129.31,129.84,129.27,129.4,22111.0,123.3835,123.8892,123.3453,123.4693,22111.0
2018-09-27 10:30:00,129.67,130.07,129.67,129.97,4505.0,123.727,124.1086,123.727,124.0132,4505.0
2018-09-27 11:00:00,130.12,130.12,129.37,130.0,8308.0,124.1563,124.1563,123.4407,124.0418,8308.0
2018-09-27 11:30:00,130.14,130.14,129.78,130.11,12809.0,124.1754,124.1754,123.8319,124.1468,12809.0
2018-09-27 12:00:00,130.09,130.34,130.05,130.16,9255.0,124.1277,124.3663,124.0896,124.1945,9255.0
2018-09-27 12:30:00,130.17,130.21,129.75,129.99,11685.0,124.2041,124.2422,123.8033,124.0323,11685.0
2018-09-27 13:00:00,129.94,130.04,129.87,130.04,4200.0,123.9846,124.08,123.9178,124.08,4200.0
2018-09-27 13:30:00,130.03,130.06,129.58,129.58,5701.0,124.0705,124.0991,123.6411,123.6411,5701.0
2018-09-27 14:00:00,129.59,129.99,129.53,129.99,6508.0,123.6506,124.0323,123.5934,124.0323,6508.0
2018-09-27 14:30:00,129.98,130.09,129.44,129.81,15206.0,124.0228,124.1277,123.5075,123.8606,15206.0
2018-09-27 15:00:00,129.79,129.9,129.74,129.82,7000.0,123.8415,123.9464,123.7938,123.8701,7000.0
2018-09-27 15:30:00,129.84,129.88,129.48,129.71,26080.0,123.8892,123.9273,123.5457,123.7651,26080.0
2018-09-28 09:30:00,129.93,130.74,129.88,130.46,6721.0,123.9751,124.7479,123.9273,124.4808,6721.0
2018-09-28 10:00:00,130.42,130.74,130.05,130.2,14029.0,124.4426,124.7479,124.0896,124.2327,14029.0
2018-09-28 10:30:00,130.39,130.39,129.78,130.19,16140.0,124.414,124.414,123.8319,124.2231,16140.0
2018-09-28 11:00:00,130.22,130.28,129.87,130.05,4600.0,124.2518,124.309,123.9178,124.0896,4600.0
2018-09-28 11:30:00,130.01,130.05,129.8,129.87,5600.0,124.0514,124.0896,123.851,123.9178,5600.0
2018-09-28 12:00:00,129.86,129.89,129.57,129.58,5537.0,123.9083,123.9369,123.6316,123.6411,5537.0
2018-09-28 12:30:00,129.66,129.66,129.22,129.43,5220.0,123.7174,123.7174,123.2976,123.498,5220.0
2018-09-28 13:00:00,129.44,129.67,129.26,129.41,8962.0,123.5075,123.727,123.3358,123.4789,8962.0
2018-09-28 13:30:00,129.43,129.59,129.42,129.45,10310.0,123.498,123.6506,123.4884,123.5171,10310.0
2018-09-28 14:00:00,129.48,129.59,129.4,129.44,16190.0,123.5457,123.6506,123.4693,123.5075,16190.0
2018-09-28 14:30:00,129.47,129.7,129.45,129.52,15600.0,123.5361,123.7556,123.5171,123.5838,15600.0
2018-09-28 15:00:00,129.5,129.7,129.27,129.37,18564.0,123.5648,123.7556,123.3453,123.4407,18564.0
2018-09-28 15:30:00,129.29,129.4,128.97,129.11,48263.0,123.3644,123.4693,123.0591,123.1926,48263.0
2018-10-01 09:30:00,129.12,129.72,128.28,128.79,10622.0,123.2022,123.7747,122.4007,122.8873,10622.0
2018-10-01 10:00:00,128.97,128.98,128.24,128.31,21851.0,123.0591,123.0686,122.3625,122.4293,21851.0
2018-10-01 10:30:00,128.31,128.37,127.69,127.96,11694.0,122.4293,122.4866,121.8377,122.0953,11694.0
2018-10-01 11:00:00,128.1,128.35,127.95,128.01,9269.0,122.2289,122.4675,122.0858,122.1431,9269.0
2018-10-01 11:30:00,128.03,128.24,127.88,127.93,24547.0,122.1621,122.3625,122.019,122.0667,24547.0
2018-10-01 12:00:00,127.94,128.05,127.84,127.92,10331.0,122.0763,122.1812,121.9808,122.0572,10331.0
2018-10-01 12:30:00,127.89,128.02,127.85,127.97,7718.0,122.0286,122.1526,121.9904,122.1049,7718.0
2018-10-01 13:00:00,127.99,127.99,127.61,127.7,11792.0,122.124,122.124,121.7614,121.8473,11792.0
2018-10-01 13:30:00,127.74,128.07,127.72,127.97,4881.0,121.8854,122.2003,121.8663,122.1049,4881.0
2018-10-01 14:00:00,127.98,128.38,127.82,128.3,17745.0,122.1144,122.4961,121.9618,122.4198,17745.0
2018-10-01 14:30:00,128.31,128.31,128.03,128.08,12128.0,122.4293,122.4293,122.1621,122.2098,12128.0
2018-10-01 15:00:00,128.06,128.31,127.94,127.98,23989.0,122.1908,122.4293,122.0763,122.1144,23989.0
2018-10-01 15:30:00,127.97,128.03,127.36,127.6,56528.0,122.1049,122.1621,121.5228,121.7518,56528.0
2018-10-02 09:30:00,127.07,128.12,126.57,127.44,20330.0,121.2461,122.248,120.769,121.5992,20330.0
2018-10-02 10:00:00,127.34,127.81,127.32,127.71,12834.0,121.5038,121.9522,121.4847,121.8568,12834.0
2018-10-02 10:30:00,127.8,127.8,127.11,127.21,18715.0,121.9427,121.9427,121.2843,121.3797,18715.0
2018-10-02 11:00:00,127.13,127.72,127.12,127.12,10345.0,121.3034,121.8663,121.2938,121.2938,10345.0
2018-10-02 11:30:00,127.19,127.92,127.19,127.84,8700.0,121.3606,122.0572,121.3606,121.9808,8700.0
2018-10-02 12:00:00,127.81,128.12,127.81,127.92,7220.0,121.9522,122.248,121.9522,122.0572,7220.0
2018-10-02 12:30:00,127.81,127.87,127.49,127.72,9160.0,121.9522,122.0095,121.6469,121.8663,9160.0
2018-10-02 13:00:00,127.79,128.15,127.61,127.95,58687.0,121.9331,122.2766,121.7614,122.0858,58687.0
2018-10-02 13:30:00,127.87,128.1,127.5,127.55,27310.0,122.0095,122.2289,121.6564,121.7041,27310.0
2018-10-02 14:00:00,127.63,127.86,127.55,127.72,11600.0,121.7805,121.9999,121.7041,121.8663,11600.0
2018-10-02 14:30:00,127.65,127.71,127.52,127.52,14152.0,121.7996,121.8568,121.6755,121.6755,14152.0
2018-10-02 15:00:00,127.49,127.49,126.92,126.92,27593.0,121.6469,121.6469,121.103,121.103,27593.0
2018-10-02 15:30:00,126.92,127.3,126.92,127.14,64133.0,121.103,121.4656,121.103,121.3129,64133.0
2018-10-03 09:30:00,127.2,127.94,126.7,126.74,7022.0,121.3702,122.0763,120.8931,120.9313,7022.0
2018-10-03 10:00:00,126.8,127.46,126.8,127.04,11712.0,120.9885,121.6183,120.9885,121.2175,11712.0
2018-10-03 10:30:00,127.11,127.4,126.98,127.07,9475.0,121.2843,121.561,121.1603,121.2461,9475.0
2018-10-03 11:00:00,126.98,127.23,126.71,127.23,13600.0,121.1603,121.3988,120.9026,121.3988,13600.0
2018-10-03 11:30:00,127.16,127.21,126.83,126.91,5694.0,121.332,121.3797,121.0171,121.0935,5694.0
2018-10-03 12:00:00,126.86,127.18,126.8,126.81,7810.0,121.0458,121.3511,120.9885,120.998,7810.0
2018-10-03 12:30:00,126.88,127.17,126.71,127.03,3620.0,121.0648,121.3415,120.9026,121.208,3620.0
2018-10-03 13:00:00,127.18,127.18,126.72,126.83,8333.0,121.3511,121.3511,120.9122,121.0171,8333.0
2018-10-03 13:30:00,126.85,127.01,126.7,126.77,14377.0,121.0362,121.1889,120.8931,120.9599,14377.0
2018-10-03 14:00:00,126.82,127.13,126.72,127.13,7698.0,121.0076,121.3034,120.9122,121.3034,7698.0
2018-10-03 14:30:00,127.13,127.19,126.7,126.72,9143.0,121.3034,121.3606,120.8931,120.9122,9143.0
2018-10-03 15:00:00,126.76,126.83,126.34,126.43,27945.0,120.9503,121.0171,120.5496,120.6355,27945.0
2018-10-03 15:30:00,126.42,126.5,126.12,126.21,50742.0,120.6259,120.7023,120.3397,120.4255,50742.0
2018-10-04 09:30:00,126.14,126.54,125.68,125.82,11568.0,120.3588,120.7404,119.9198,120.0534,11568.0
2018-10-04 10:00:00,125.89,126.01,125.81,125.9,9740.0,120.1202,120.2347,120.0439,120.1298,9740.0
2018-10-04 10:30:00,125.82,125.82,125.38,125.44,9362.0,120.0534,120.0534,119.6336,119.6908,9362.0
2018-10-04 11:00:00,125.57,125.9,125.37,125.61,6097.0,119.8149,120.1298,119.624,119.853,6097.0
2018-10-04 11:30:00,125.68,125.79,125.41,125.48,10048.0,119.9198,120.0248,119.6622,119.729,10048.0
2018-10-04 12:00:00,125.39,125.57,124.56,124.71,33068.0,119.6431,119.8149,118.8512,118.9943,33068.0
2018-10-04 12:30:00,124.72,125.31,123.96,125.1,101520.0,119.0038,119.5668,118.2787,119.3664,101520.0
2018-10-04 13:00:00,125.04,125.11,124.45,124.73,9059.0,119.3092,119.376,118.7462,119.0134,9059.0
2018-10-04 13:30:00,124.65,124.73,124.39,124.61,11858.0,118.937,119.0134,118.689,118.8989,11858.0
2018-10-04 14:00:00,124.66,124.72,124.34,124.34,19235.0,118.9466,119.0038,118.6413,118.6413,19235.0
2018-10-04 14:30:00,124.15,124.54,124.1,124.48,13002.0,118.46,118.8321,118.4123,118.7748,13002.0
2018-10-04 15:00:00,124.44,124.91,124.39,124.73,29002.0,118.7367,119.1851,118.689,119.0134,29002.0
2018-10-04 15:30:00,124.61,124.95,124.19,124.33,97948.0,118.8989,119.2233,118.4981,118.6317,97948.0
2018-10-05 09:30:00,124.14,125.61,124.13,124.39,7732.0,118.4504,119.853,118.4409,118.689,7732.0
2018-10-05 10:00:00,124.38,124.65,124.24,124.36,11136.0,118.6794,118.937,118.5458,118.6603,11136.0
2018-10-05 10:30:00,124.32,124.36,124.08,124.22,10567.0,118.6222,118.6603,118.3932,118.5268,10567.0
2018-10-05 11:00:00,124.26,124.42,124.04,124.31,14068.0,118.5649,118.7176,118.355,118.6126,14068.0
2018-10-05 11:30:00,124.21,124.26,123.74,123.98,13300.0,118.5172,118.5649,118.0688,118.2978,13300.0
2018-10-05 12:00:00,123.97,124.09,123.84,123.92,11783.0,118.2882,118.4027,118.1642,118.2405,11783.0
2018-10-05 12:30:00,123.88,123.88,123.59,123.59,8313.0,118.2023,118.2023,117.9256,117.9256,8313.0
2018-10-05 13:00:00,123.55,123.55,122.58,122.58,12949.0,117.8875,117.8875,116.9619,116.9619,12949.0
2018-10-05 13:30:00,122.69,123.45,122.68,123.45,8035.0,117.0669,117.792,117.0573,117.792,8035.0
2018-10-05 14:00:00,123.37,123.73,123.16,123.63,11832.0,117.7157,118.0592,117.5153,117.9638,11832.0
2018-10-05 14:30:00,123.67,124.01,123.63,123.9,17366.0,118.002,118.3264,117.9638,118.2214,17366.0
2018-10-05 15:00:00,123.87,123.97,123.52,123.58,15539.0,118.1928,118.2882,117.8588,117.9161,15539.0
2018-10-05 15:30:00,123.55,123.65,123.33,123.33,48792.0,117.8875,117.9829,117.6775,117.6775,48792.0
2018-10-08 09:30:00,123.32,123.97,122.05,123.17,8132.0,117.668,118.2882,116.4562,117.5249,8132.0
2018-10-08 10:00:00,123.33,123.61,123.23,123.57,29042.0,117.6775,117.9447,117.5821,117.9065,29042.0
2018-10-08 10:30:00,123.51,124.19,123.06,123.87,12600.0,117.8493,118.4981,117.4199,118.1928,12600.0
2018-10-08 11:00:00,123.76,123.97,123.69,123.71,7925.0,118.0878,118.2882,118.021,118.0401,7925.0
2018-10-08 11:30:00,123.67,123.67,123.04,123.2,13500.0,118.002,118.002,117.4008,117.5535,13500.0
2018-10-08 12:00:00,123.26,123.38,123.09,123.25,20322.0,117.6108,117.7253,117.4485,117.6012,20322.0
2018-10-08 12:30:00,123.25,123.31,122.77,122.86,13944.0,117.6012,117.6585,117.1432,117.2291,13944.0
2018-10-08 13:00:00,122.92,123.19,122.85,122.86,3871.0,117.2863,117.544,117.2195,117.2291,3871.0
2018-10-08 13:30:00,122.97,123.19,122.91,123.19,3400.0,117.334,117.544,117.2768,117.544,3400.0
2018-10-08 14:00:00,123.19,123.23,122.93,123.0,10695.0,117.544,117.5821,117.2959,117.3627,10695.0
2018-10-08 14:30:00,123.0,123.08,122.85,122.97,35682.0,117.3627,117.439,117.2195,117.334,35682.0
2018-10-08 15:00:00,123.02,123.6,122.96,123.4,29833.0,117.3818,117.9352,117.3245,117.7443,29833.0
2018-10-08 15:30:00,123.47,123.98,123.47,123.56,43157.0,117.8111,118.2978,117.8111,117.897,43157.0
2018-10-09 09:30:00,123.82,124.32,122.78,122.86,17969.0,118.1451,118.6222,117.1528,117.2291,17969.0
2018-10-09 10:00:00,122.95,123.31,122.78,123.18,26495.0,117.315,117.6585,117.1528,117.5344,26495.0
2018-10-09 10:30:00,123.17,123.31,122.96,122.96,18544.0,117.5249,117.6585,117.3245,117.3245,18544.0
2018-10-09 11:00:00,122.89,123.52,122.89,123.52,19469.0,117.2577,117.8588,117.2577,117.8588,19469.0
2018-10-09 11:30:00,123.7,123.7,123.22,123.29,4800.0,118.0306,118.0306,117.5726,117.6394,4800.0
2018-10-09 12:00:00,123.31,123.43,123.31,123.4,4568.0,117.6585,117.773,117.6585,117.7443,4568.0
2018-10-09 12:30:00,123.36,123.79,123.36,123.67,13036.0,117.7062,118.1165,117.7062,118.002,13036.0
2018-10-09 13:00:00,123.63,123.86,123.42,123.81,11800.0,117.9638,118.1833,117.7634,118.1355,11800.0
2018-10-09 13:30:00,123.78,124.06,123.72,123.96,8800.0,118.1069,118.3741,118.0497,118.2787,8800.0
2018-10-09 14:00:00,124.1,124.57,124.09,124.43,12226.0,118.4123,118.8607,118.4027,118.7271,12226.0
2018-10-09 14:30:00,124.43,124.72,124.25,124.67,4588.0,118.7271,119.0038,118.5554,118.9561,4588.0
2018-10-09 15:00:00,124.65,124.7,124.22,124.36,11529.0,118.937,118.9848,118.5268,118.6603,11529.0
2018-10-09 15:30:00,124.39,124.49,124.12,124.2,40852.0,118.689,118.7844,118.4313,118.5077,40852.0
2018-10-10 09:30:00,123.99,124.57,123.84,124.25,8358.0,118.3073,118.8607,118.1642,118.5554,8358.0
2018-10-10 10:00:00,124.43,124.52,123.98,124.16,16226.0,118.7271,118.813,118.2978,118.4695,16226.0
2018-10-10 10:30:00,124.09,124.09,123.58,123.8,23072.0,118.4027,118.4027,117.9161,118.126,23072.0
2018-10-10 11:00:00,123.72,123.88,123.39,123.52,11943.0,118.0497,118.2023,117.7348,117.8588,11943.0
2018-10-10 11:30:00,123.52,123.82,123.3,123.79,8758.0,117.8588,118.1451,117.6489,118.1165,8758.0
2018-10-10 12:00:00,123.79,123.96,123.68,123.7,6611.0,118.1165,118.2787,118.0115,118.0306,6611.0
2018-10-10 12:30:00,123.71,123.71,123.4,123.49,8385.0,118.0401,118.0401,117.7443,117.8302,8385.0
2018-10-10 13:00:00,123.44,123.96,123.3,123.73,14000.0,117.7825,118.2787,117.6489,118.0592,14000.0
2018-10-10 13:30:00,123.66,123.83,123.57,123.57,7044.0,117.9924,118.1546,117.9065,117.9065,7044.0
2018-10-10 14:00:00,123.62,123.62,123.18,123.47,11508.0,117.9543,117.9543,117.5344,117.8111,11508.0
2018-10-10 14:30:00,123.52,123.62,123.29,123.58,6504.0,117.8588,117.9543,117.6394,117.9161,6504.0
2018-10-10 15:00:00,123.63,123.63,123.09,123.36,13929.0,117.9638,117.9638,117.4485,117.7062,13929.0
2018-10-10 15:30:00,123.39,123.39,122.54,122.81,41239.0,117.7348,117.7348,116.9238,117.1814,41239.0
2018-10-11 09:30:00,122.41,124.02,122.41,122.99,14880.0,116.7997,118.3359,116.7997,117.3531,14880.0
2018-10-11 10:00:00,122.95,123.78,122.44,123.1,20041.0,117.315,118.1069,116.8283,117.4581,20041.0
2018-10-11 10:30:00,123.17,123.2,122.6,122.83,11999.0,117.5249,117.5535,116.981,117.2005,11999.0
2018-10-11 11:00:00,122.84,122.84,122.33,122.67,10647.0,117.21,117.21,116.7234,117.0478,10647.0
2018-10-11 11:30:00,122.66,123.2,122.65,123.05,6770.0,117.0383,117.5535,117.0287,117.4104,6770.0
2018-10-11 12:00:00,122.87,123.57,122.87,123.53,4600.0,117.2386,117.9065,117.2386,117.8684,4600.0
2018-10-11 12:30:00,123.45,123.91,123.35,123.91,12600.0,117.792,118.231,117.6966,118.231,12600.0
2018-10-11 13:00:00,123.9,125.01,123.76,124.3,39588.0,118.2214,119.2805,118.0878,118.6031,39588.0
2018-10-11 13:30:00,124.39,125.55,124.35,125.07,47382.0,118.689,119.7958,118.6508,119.3378,47382.0
2018-10-11 14:00:00,124.95,126.38,124.94,125.8,63959.0,119.2233,120.5878,119.2138,120.0343,63959.0
2018-10-11 14:30:00,125.74,126.56,125.22,125.5,113628.0,119.9771,120.7595,119.4809,119.7481,113628.0
2018-10-11 15:00:00,125.57,126.7,125.36,126.36,144424.0,119.8149,120.8931,119.6145,120.5687,144424.0
2018-10-11 15:30:00,126.36,127.11,124.66,125.01,141198.0,120.5687,121.2843,118.9466,119.2805,141198.0
2018-10-12 09:30:00,125.54,126.53,125.05,125.29,22222.0,119.7863,120.7309,119.3187,119.5477,22222.0
2018-10-12 10:00:00,125.3,125.36,124.58,124.6,19966.0,119.5573,119.6145,118.8703,118.8893,19966.0
2018-10-12 10:30:00,124.6,125.18,123.86,124.02,60895.0,118.8893,119.4428,118.1833,118.3359,60895.0
2018-10-12 11:00:00,124.03,124.03,123.45,123.55,23380.0,118.3455,118.3455,117.792,117.8875,23380.0
2018-10-12 11:30:00,123.54,123.72,123.12,123.65,28402.0,117.8779,118.0497,117.4772,117.9829,28402.0
2018-10-12 12:00:00,123.55,123.68,122.23,122.4,29276.0,117.8875,118.0115,116.628,116.7902,29276.0
2018-10-12 12:30:00,122.35,122.35,121.66,122.1,20432.0,116.7425,116.7425,116.0841,116.5039,20432.0
2018-10-12 13:00:00,122.05,122.67,121.89,122.5,12800.0,116.4562,117.0478,116.3035,116.8856,12800.0
2018-10-12 13:30:00,122.5,122.84,122.44,122.58,11575.0,116.8856,117.21,116.8283,116.9619,11575.0
2018-10-12 14:00:00,122.63,122.76,122.35,122.71,47686.0,117.0096,117.1337,116.7425,117.086,47686.0
2018-10-12 14:30:00,122.7,123.11,122.5,122.97,42808.0,117.0764,117.4676,116.8856,117.334,42808.0
2018-10-12 15:00:00,123.04,123.64,122.88,123.45,30369.0,117.4008,117.9733,117.2482,117.792,30369.0
2018-10-12 15:30:00,123.51,123.92,123.31,123.69,92529.0,117.8493,118.2405,117.6585,118.021,92529.0
2018-10-15 09:30:00,123.75,124.62,123.46,124.35,20986.0,118.0783,118.9084,117.8016,118.6508,20986.0
2018-10-15 10:00:00,124.34,124.35,123.81,124.13,19507.0,118.6413,118.6508,118.1355,118.4409,19507.0
2018-10-15 10:30:00,124.14,124.85,123.98,124.85,7657.0,118.4504,119.1279,118.2978,119.1279,7657.0
2018-10-15 11:00:00,124.89,125.12,124.65,125.12,3902.0,119.166,119.3855,118.937,119.3855,3902.0
2018-10-15 11:30:00,124.92,125.09,124.68,124.85,4504.0,119.1947,119.3569,118.9657,119.1279,4504.0
2018-10-15 12:00:00,124.81,125.49,124.8,125.49,8000.0,119.0897,119.7385,119.0802,119.7385,8000.0
2018-10-15 12:30:00,125.41,125.57,125.24,125.42,4378.0,119.6622,119.8149,119.5,119.6718,4378.0
2018-10-15 13:00:00,125.48,126.01,125.47,125.88,8830.0,119.729,120.2347,119.7195,120.1107,8830.0
2018-10-15 13:30:00,125.94,126.15,125.81,126.15,5329.0,120.1679,120.3683,120.0439,120.3683,5329.0
2018-10-15 14:00:00,126.0,126.05,125.76,125.77,6909.0,120.2252,120.2729,119.9962,120.0057,6909.0
2018-10-15 14:30:00,125.77,126.03,125.65,125.81,23539.0,120.0057,120.2538,119.8912,120.0439,23539.0
2018-10-15 15:00:00,125.81,125.9,125.55,125.58,11317.0,120.0439,120.1298,119.7958,119.8244,11317.0
2018-10-15 15:30:00,125.55,125.66,125.17,125.44,55541.0,119.7958,119.9008,119.4332,119.6908,55541.0
2018-10-16 09:30:00,125.67,125.79,125.15,125.47,8262.0,119.9103,120.0248,119.4141,119.7195,8262.0
2018-10-16 10:00:00,125.5,125.96,125.47,125.94,3800.0,119.7481,120.187,119.7195,120.1679,3800.0
2018-10-16 10:30:00,125.96,126.45,125.9,126.35,8195.0,120.187,120.6545,120.1298,120.5591,8195.0
2018-10-16 11:00:00,126.35,126.44,125.9,126.05,5400.0,120.5591,120.645,120.1298,120.2729,5400.0
2018-10-16 11:30:00,126.05,126.43,125.94,126.19,6807.0,120.2729,120.6355,120.1679,120.4065,6807.0
2018-10-16 12:00:00,126.24,126.59,126.12,126.48,6464.0,120.4542,120.7881,120.3397,120.6832,6464.0
2018-10-16 12:30:00,126.42,126.63,126.28,126.56,6223.0,120.6259,120.8263,120.4923,120.7595,6223.0
2018-10-16 13:00:00,126.6,126.86,126.47,126.83,13200.0,120.7977,121.0458,120.6736,121.0171,13200.0
2018-10-16 13:30:00,126.74,127.16,126.74,127.11,10112.0,120.9313,121.332,120.9313,121.2843,10112.0
2018-10-16 14:00:00,127.15,127.35,126.95,127.31,12445.0,121.3225,121.5133,121.1316,121.4751,12445.0
2018-10-16 14:30:00,127.37,127.4,127.11,127.34,12049.0,121.5324,121.561,121.2843,121.5038,12049.0
2018-10-16 15:00:00,127.36,127.5,127.13,127.33,20508.0,121.5228,121.6564,121.3034,121.4942,20508.0
2018-10-16 15:30:00,127.35,127.49,127.09,127.42,44567.0,121.5133,121.6469,121.2652,121.5801,44567.0
2018-10-17 09:30:00,127.57,127.57,126.52,127.11,8774.0,121.7232,121.7232,120.7213,121.2843,8774.0
2018-10-17 10:00:00,127.09,127.09,126.7,126.85,2856.0,121.2652,121.2652,120.8931,121.0362,2856.0
2018-10-17 10:30:00,126.86,127.09,126.4,126.67,10090.0,121.0458,121.2652,120.6068,120.8645,10090.0
2018-10-17 11:00:00,126.53,127.72,126.53,127.72,12950.0,120.7309,121.8663,120.7309,121.8663,12950.0
2018-10-17 11:30:00,127.66,128.29,127.43,128.29,61183.0,121.8091,122.4102,121.5896,122.4102,61183.0
2018-10-17 12:00:00,128.25,128.46,127.89,128.2,18175.0,122.3721,122.5724,122.0286,122.3243,18175.0
2018-10-17 12:30:00,128.22,128.42,128.13,128.41,6552.0,122.3434,122.5343,122.2576,122.5247,6552.0
2018-10-17 13:00:00,128.48,128.7,128.4,128.68,5192.0,122.5915,122.8014,122.5152,122.7823,5192.0
2018-10-17 13:30:00,128.66,129.09,128.65,128.99,7617.0,122.7633,123.1736,122.7537,123.0781,7617.0
2018-10-17 14:00:00,129.0,129.04,128.53,128.58,15828.0,123.0877,123.1258,122.6392,122.6869,15828.0
2018-10-17 14:30:00,128.55,129.1,128.52,128.78,46733.0,122.6583,123.1831,122.6297,122.8778,46733.0
2018-10-17 15:00:00,128.78,129.04,128.73,128.84,35844.0,122.8778,123.1258,122.8301,122.935,35844.0
2018-10-17 15:30:00,128.8,129.52,128.35,129.18,106450.0,122.8968,123.5838,122.4675,123.2594,106450.0
2018-10-18 09:30:00,129.78,130.29,129.25,129.86,35601.0,123.8319,124.3186,123.3262,123.9083,35601.0
2018-10-18 10:00:00,129.64,130.17,129.62,129.85,32622.0,123.6983,124.2041,123.6793,123.8987,32622.0
2018-10-18 10:30:00,129.94,130.04,128.89,129.27,24200.0,123.9846,124.08,122.9827,123.3453,24200.0
2018-10-18 11:00:00,129.23,129.81,129.06,129.54,35372.0,123.3071,123.8606,123.1449,123.6029,35372.0
2018-10-18 11:30:00,129.54,129.54,128.2,128.38,34641.0,123.6029,123.6029,122.3243,122.4961,34641.0
2018-10-18 12:00:00,128.42,128.65,128.02,128.53,20234.0,122.5343,122.7537,122.1526,122.6392,20234.0
2018-10-18 12:30:00,128.5,129.25,128.43,128.96,17800.0,122.6106,123.3262,122.5438,123.0495,17800.0
2018-10-18 13:00:00,129.0,129.23,128.54,128.7,15956.0,123.0877,123.3071,122.6488,122.8014,15956.0
2018-10-18 13:30:00,128.7,128.7,127.61,127.88,23793.0,122.8014,122.8014,121.7614,122.019,23793.0
2018-10-18 14:00:00,127.95,128.37,127.72,127.97,9996.0,122.0858,122.4866,121.8663,122.1049,9996.0
2018-10-18 14:30:00,127.88,128.49,127.86,128.14,14429.0,122.019,122.6011,121.9999,122.2671,14429.0
2018-10-18 15:00:00,128.14,128.18,127.64,128.11,10100.0,122.2671,122.3053,121.79,122.2385,10100.0
2018-10-18 15:30:00,128.14,128.22,127.63,127.88,30313.0,122.2671,122.3434,121.7805,122.019,30313.0
2018-10-19 09:30:00,128.06,128.22,126.74,128.16,7966.0,122.1908,122.3434,120.9313,122.2862,7966.0
2018-10-19 10:00:00,128.26,128.49,127.75,127.75,6794.0,122.3816,122.6011,121.895,121.895,6794.0
2018-10-19 10:30:00,127.87,128.01,127.37,127.43,20430.0,122.0095,122.1431,121.5324,121.5896,20430.0
2018-10-19 11:00:00,127.51,127.66,127.18,127.65,5652.0,121.666,121.8091,121.3511,121.7996,5652.0
2018-10-19 11:30:00,127.65,127.89,127.45,127.88,5856.0,121.7996,122.0286,121.6087,122.019,5856.0
2018-10-19 12:00:00,127.99,128.02,127.23,127.23,6100.0,122.124,122.1526,121.3988,121.3988,6100.0
2018-10-19 12:30:00,127.23,127.35,126.19,126.62,20958.0,121.3988,121.5133,120.4065,120.8168,20958.0
2018-10-19 13:00:00,126.64,127.09,126.57,127.09,9080.0,120.8358,121.2652,120.769,121.2652,9080.0
2018-10-19 13:30:00,127.16,127.37,126.9,127.11,7700.0,121.332,121.5324,121.0839,121.2843,7700.0
2018-10-19 14:00:00,127.17,127.27,126.88,127.27,7018.0,121.3415,121.437,121.0648,121.437,7018.0
2018-10-19 14:30:00,127.19,127.26,126.7,126.75,17575.0,121.3606,121.4274,120.8931,120.9408,17575.0
2018-10-19 15:00:00,126.65,126.77,126.47,126.77,6504.0,120.8454,120.9599,120.6736,120.9599,6504.0
2018-10-19 15:30:00,126.78,126.96,126.61,126.61,25700.0,120.9694,121.1412,120.8072,120.8072,25700.0
2018-10-22 09:30:00,126.42,127.13,126.15,126.62,17627.0,120.6259,121.3034,120.3683,120.8168,17627.0
2018-10-22 10:00:00,126.65,126.74,126.01,126.1,13357.0,120.8454,120.9313,120.2347,120.3206,13357.0
2018-10-22 10:30:00,126.1,126.39,125.7,126.31,11325.0,120.3206,120.5973,119.9389,120.521,11325.0
2018-10-22 11:00:00,126.39,126.39,125.73,126.1,9710.0,120.5973,120.5973,119.9675,120.3206,9710.0
2018-10-22 11:30:00,126.05,126.05,125.68,125.79,6977.0,120.2729,120.2729,119.9198,120.0248,6977.0
2018-10-22 12:00:00,125.76,126.0,125.66,125.73,8651.0,119.9962,120.2252,119.9008,119.9675,8651.0
2018-10-22 12:30:00,125.73,125.73,125.06,125.29,11478.0,119.9675,119.9675,119.3283,119.5477,11478.0
2018-10-22 13:00:00,125.26,125.33,124.95,124.97,7200.0,119.5191,119.5859,119.2233,119.2424,7200.0
2018-10-22 13:30:00,124.98,125.51,124.93,125.51,5432.0,119.2519,119.7576,119.2042,119.7576,5432.0
2018-10-22 14:00:00,125.47,125.68,125.06,125.11,13561.0,119.7195,119.9198,119.3283,119.376,13561.0
2018-10-22 14:30:00,125.02,125.97,125.02,125.89,13797.0,119.2901,120.1965,119.2901,120.1202,13797.0
2018-10-22 15:00:00,125.87,126.11,125.63,125.77,13152.0,120.1011,120.3301,119.8721,120.0057,13152.0
2018-10-22 15:30:00,125.7,125.83,125.34,125.57,40612.0,119.9389,120.063,119.5954,119.8149,40612.0
2018-10-23 09:30:00,124.73,124.95,123.9,124.24,7642.0,119.0134,119.2233,118.2214,118.5458,7642.0
2018-10-23 10:00:00,124.23,124.23,122.96,122.98,5600.0,118.5363,118.5363,117.3245,117.3436,5600.0
2018-10-23 10:30:00,122.98,123.6,122.34,123.39,22361.0,117.3436,117.9352,116.7329,117.7348,22361.0
2018-10-23 11:00:00,123.26,124.13,123.23,124.13,5809.0,117.6108,118.4409,117.5821,118.4409,5809.0
2018-10-23 11:30:00,124.13,124.32,123.84,124.1,5705.0,118.4409,118.6222,118.1642,118.4123,5705.0
2018-10-23 12:00:00,124.07,124.58,124.07,124.39,5523.0,118.3836,118.8703,118.3836,118.689,5523.0
2018-10-23 12:30:00,124.6,124.86,124.55,124.71,6208.0,118.8893,119.1374,118.8416,118.9943,6208.0
2018-10-23 13:00:00,124.72,125.48,124.72,125.48,4963.0,119.0038,119.729,119.0038,119.729,4963.0
2018-10-23 13:30:00,125.49,125.57,125.11,125.17,7100.0,119.7385,119.8149,119.376,119.4332,7100.0
2018-10-23 14:00:00,125.11,125.96,125.01,125.82,8140.0,119.376,120.187,119.2805,120.0534,8140.0
2018-10-23 14:30:00,125.83,126.24,125.78,126.0,6300.0,120.063,120.4542,120.0153,120.2252,6300.0
2018-10-23 15:00:00,126.19,126.81,126.12,126.43,15388.0,120.4065,120.998,120.3397,120.6355,15388.0
2018-10-23 15:30:00,126.43,126.47,125.99,126.05,19468.0,120.6355,120.6736,120.2156,120.2729,19468.0
2018-10-24 09:30:00,125.84,126.52,125.55,126.4,6315.0,120.0725,120.7213,119.7958,120.6068,6315.0
2018-10-24 10:00:00,126.38,126.71,126.34,126.43,10030.0,120.5878,120.9026,120.5496,120.6355,10030.0
2018-10-24 10:30:00,126.53,126.76,126.33,126.46,5915.0,120.7309,120.9503,120.54,120.6641,5915.0
2018-10-24 11:00:00,126.46,126.47,126.08,126.26,8700.0,120.6641,120.6736,120.3015,120.4733,8700.0
2018-10-24 11:30:00,126.27,127.21,126.27,127.21,9209.0,120.4828,121.3797,120.4828,121.3797,9209.0
2018-10-24 12:00:00,127.6,127.83,127.0,127.33,40513.0,121.7518,121.9713,121.1793,121.4942,40513.0
2018-10-24 12:30:00,127.4,127.52,126.75,126.94,14550.0,121.561,121.6755,120.9408,121.1221,14550.0
2018-10-24 13:00:00,126.89,126.93,126.44,126.49,10807.0,121.0744,121.1125,120.645,120.6927,10807.0
2018-10-24 13:30:00,126.46,126.83,126.31,126.66,9077.0,120.6641,121.0171,120.521,120.8549,9077.0
2018-10-24 14:00:00,126.65,127.02,126.15,127.0,15953.0,120.8454,121.1984,120.3683,121.1793,15953.0
2018-10-24 14:30:00,127.08,127.13,126.17,126.28,49511.0,121.2557,121.3034,120.3874,120.4923,49511.0
2018-10-24 15:00:00,126.15,126.22,125.43,125.64,35823.0,120.3683,120.4351,119.6813,119.8817,35823.0
2018-10-24 15:30:00,125.58,125.7,124.87,124.97,92031.0,119.8244,119.9389,119.147,119.2424,92031.0
2018-10-25 09:30:00,125.18,126.09,124.7,125.21,7887.0,119.4428,120.311,118.9848,119.4714,7887.0
2018-10-25 10:00:00,125.48,125.57,125.02,125.38,13430.0,119.729,119.8149,119.2901,119.6336,13430.0
2018-10-25 10:30:00,125.65,125.89,125.43,125.63,7531.0,119.8912,120.1202,119.6813,119.8721,7531.0
2018-10-25 11:00:00,125.62,125.87,125.12,125.87,8225.0,119.8626,120.1011,119.3855,120.1011,8225.0
2018-10-25 11:30:00,125.78,125.83,125.09,125.09,3846.0,120.0153,120.063,119.3569,119.3569,3846.0
2018-10-25 12:00:00,125.08,125.19,124.73,124.95,5908.0,119.3473,119.4523,119.0134,119.2233,5908.0
2018-10-25 12:30:00,125.0,125.27,124.91,125.04,3300.0,119.271,119.5286,119.1851,119.3092,3300.0
2018-10-25 13:00:00,125.11,125.13,124.64,125.03,9374.0,119.376,119.395,118.9275,119.2996,9374.0
2018-10-25 13:30:00,125.15,125.25,124.94,124.99,3415.0,119.4141,119.5095,119.2138,119.2615,3415.0
2018-10-25 14:00:00,124.93,125.02,124.78,125.02,3802.0,119.2042,119.2901,119.0611,119.2901,3802.0
2018-10-25 14:30:00,125.0,125.22,124.92,125.12,27257.0,119.271,119.4809,119.1947,119.3855,27257.0
2018-10-25 15:00:00,125.18,125.29,124.97,125.17,5045.0,119.4428,119.5477,119.2424,119.4332,5045.0
2018-10-25 15:30:00,125.21,125.21,124.14,124.36,36928.0,119.4714,119.4714,118.4504,118.6603,36928.0
2018-10-26 09:30:00,123.51,124.04,121.53,121.71,28017.0,117.8493,118.355,115.96,116.1318,28017.0
2018-10-26 10:00:00,121.61,122.45,121.07,122.12,50842.0,116.0364,116.8379,115.5211,116.523,50842.0
2018-10-26 10:30:00,122.22,122.24,120.64,120.76,13097.0,116.6184,116.6375,115.1108,115.2253,13097.0
2018-10-26 11:00:00,120.74,121.64,120.74,121.6,11552.0,115.2062,116.065,115.2062,116.0268,11552.0
2018-10-26 11:30:00,121.7,121.88,121.36,121.66,24176.0,116.1223,116.294,115.7978,116.0841,24176.0
2018-10-26 12:00:00,121.73,122.01,121.73,122.01,35374.0,116.1509,116.418,116.1509,116.418,35374.0
2018-10-26 12:30:00,121.98,122.87,121.98,122.85,26528.0,116.3894,117.2386,116.3894,117.2195,26528.0
2018-10-26 13:00:00,122.95,123.36,122.89,123.22,10837.0,117.315,117.7062,117.2577,117.5726,10837.0
2018-10-26 13:30:00,123.07,123.16,122.81,123.05,11001.0,117.4295,117.5153,117.1814,117.4104,11001.0
2018-10-26 14:00:00,123.23,123.26,122.65,122.93,15121.0,117.5821,117.6108,117.0287,117.2959,15121.0
2018-10-26 14:30:00,122.83,123.07,122.23,122.25,9627.0,117.2005,117.4295,116.628,116.647,9627.0
2018-10-26 15:00:00,122.25,122.72,122.08,122.6,17190.0,116.647,117.0955,116.4848,116.981,17190.0
2018-10-26 15:30:00,122.48,122.62,121.89,121.99,42509.0,116.8665,117.0001,116.3035,116.399,42509.0
2018-10-29 09:30:00,122.66,124.21,120.0,124.21,7168.0,117.0383,118.5172,114.5002,118.5172,7168.0
2018-10-29 10:00:00,124.47,125.46,124.42,124.68,16099.0,118.7653,119.7099,118.7176,118.9657,16099.0
2018-10-29 10:30:00,124.54,125.0,124.53,124.69,12894.0,118.8321,119.271,118.8225,118.9752,12894.0
2018-10-29 11:00:00,124.69,124.89,124.12,124.37,14200.0,118.9752,119.166,118.4313,118.6699,14200.0
2018-10-29 11:30:00,124.44,124.55,123.96,124.15,13954.0,118.7367,118.8416,118.2787,118.46,13954.0
2018-10-29 12:00:00,124.13,124.69,123.82,124.45,7539.0,118.4409,118.9752,118.1451,118.7462,7539.0
2018-10-29 12:30:00,124.69,124.87,124.43,124.77,7600.0,118.9752,119.147,118.7271,119.0515,7600.0
2018-10-29 13:00:00,124.76,125.13,124.72,124.81,11128.0,119.042,119.395,119.0038,119.0897,11128.0
2018-10-29 13:30:00,124.83,125.37,124.83,125.24,7874.0,119.1088,119.624,119.1088,119.5,7874.0
2018-10-29 14:00:00,125.16,125.16,124.6,124.65,7522.0,119.4237,119.4237,118.8893,118.937,7522.0
2018-10-29 14:30:00,124.55,124.63,124.09,124.24,8309.0,118.8416,118.918,118.4027,118.5458,8309.0
2018-10-29 15:00:00,124.23,124.42,123.77,123.79,13850.0,118.5363,118.7176,118.0974,118.1165,13850.0
2018-10-29 15:30:00,123.69,124.3,122.75,123.97,34555.0,118.021,118.6031,117.1241,118.2882,34555.0
2018-10-30 09:30:00,124.16,125.22,122.81,125.17,14140.0,118.4695,119.4809,117.1814,119.4332,14140.0
2018-10-30 10:00:00,125.13,125.25,124.68,124.93,16377.0,119.395,119.5095,118.9657,119.2042,16377.0
2018-10-30 10:30:00,124.97,125.43,124.67,125.43,13577.0,119.2424,119.6813,118.9561,119.6813,13577.0
2018-10-30 11:00:00,125.42,126.38,125.32,126.38,8048.0,119.6718,120.5878,119.5763,120.5878,8048.0
2018-10-30 11:30:00,126.49,127.88,126.49,127.32,19079.0,120.6927,122.019,120.6927,121.4847,19079.0
2018-10-30 12:00:00,127.27,127.64,127.0,127.54,11307.0,121.437,121.79,121.1793,121.6946,11307.0
2018-10-30 12:30:00,127.54,127.56,127.01,127.07,13861.0,121.6946,121.7137,121.1889,121.2461,13861.0
2018-10-30 13:00:00,127.08,127.18,126.12,126.18,18572.0,121.2557,121.3511,120.3397,120.3969,18572.0
2018-10-30 13:30:00,126.2,126.43,126.0,126.43,12400.0,120.416,120.6355,120.2252,120.6355,12400.0
2018-10-30 14:00:00,126.59,126.66,126.05,126.24,9567.0,120.7881,120.8549,120.2729,120.4542,9567.0
2018-10-30 14:30:00,126.36,126.9,126.29,126.78,9807.0,120.5687,121.0839,120.5019,120.9694,9807.0
2018-10-30 15:00:00,126.66,126.9,126.49,126.88,12397.0,120.8549,121.0839,120.6927,121.0648,12397.0
2018-10-30 15:30:00,126.82,126.9,126.37,126.42,33373.0,121.0076,121.0839,120.5782,120.6259,33373.0
2018-10-31 09:30:00,126.66,126.89,125.01,125.34,6876.0,121.1328,121.3528,119.5548,119.8704,6876.0
2018-10-31 10:00:00,125.42,125.57,124.73,125.35,7996.0,119.947,120.0904,119.2871,119.88,7996.0
2018-10-31 10:30:00,125.26,125.52,124.93,125.48,7000.0,119.7939,120.0426,119.4783,120.0043,7000.0
2018-10-31 11:00:00,125.64,125.74,125.16,125.67,6926.0,120.1574,120.253,119.6983,120.186,6926.0
2018-10-31 11:30:00,125.8,126.16,125.66,126.0,6000.0,120.3104,120.6547,120.1765,120.5016,6000.0
2018-10-31 12:00:00,125.98,126.41,125.86,126.3,5699.0,120.4825,120.8937,120.3678,120.7885,5699.0
2018-10-31 12:30:00,126.36,127.09,126.31,127.09,6506.0,120.8459,121.5441,120.7981,121.5441,6506.0
2018-10-31 13:00:00,127.11,127.24,126.49,126.49,12931.0,121.5632,121.6875,120.9703,120.9703,12931.0
2018-10-31 13:30:00,126.44,127.16,126.15,126.94,32056.0,120.9224,121.611,120.6451,121.4006,32056.0
2018-10-31 14:00:00,127.11,127.22,126.64,127.13,17909.0,121.5632,121.6684,121.1137,121.5823,17909.0
2018-10-31 14:30:00,127.12,127.31,126.92,126.92,6600.0,121.5728,121.7545,121.3815,121.3815,6600.0
2018-10-31 15:00:00,126.99,127.17,126.69,126.8,10839.0,121.4484,121.6206,121.1615,121.2667,10839.0
2018-10-31 15:30:00,126.78,126.78,125.86,126.12,31162.0,121.2476,121.2476,120.3678,120.6164,31162.0
2018-11-01 09:30:00,126.2,126.2,125.3,125.86,8312.0,120.6929,120.6929,119.8322,120.3678,8312.0
2018-11-01 10:00:00,125.86,127.09,125.86,126.89,5580.0,120.3678,121.5441,120.3678,121.3528,5580.0
2018-11-01 10:30:00,126.87,126.87,125.13,125.22,15684.0,121.3337,121.3337,119.6696,119.7557,15684.0
2018-11-01 11:00:00,125.33,125.5,125.04,125.26,12430.0,119.8609,120.0235,119.5835,119.7939,12430.0
2018-11-01 11:30:00,125.23,125.44,124.77,125.4,3400.0,119.7652,119.9661,119.3253,119.9278,3400.0
2018-11-01 12:00:00,125.31,125.61,125.22,125.35,5742.0,119.8418,120.1287,119.7557,119.88,5742.0
2018-11-01 12:30:00,125.51,125.97,125.39,125.91,6300.0,120.033,120.4729,119.9183,120.4156,6300.0
2018-11-01 13:00:00,125.82,126.07,125.63,126.07,25768.0,120.3295,120.5686,120.1478,120.5686,25768.0
2018-11-01 13:30:00,126.11,126.43,126.11,126.39,5338.0,120.6068,120.9129,120.6068,120.8746,5338.0
2018-11-01 14:00:00,126.36,126.43,125.96,126.43,5110.0,120.8459,120.9129,120.4634,120.9129,5110.0
2018-11-01 14:30:00,126.51,127.48,126.43,127.42,22385.0,120.9894,121.9171,120.9129,121.8597,22385.0
2018-11-01 15:00:00,127.37,127.37,127.05,127.05,14200.0,121.8119,121.8119,121.5058,121.5058,14200.0
2018-11-01 15:30:00,127.02,127.02,126.49,126.61,26703.0,121.4771,121.4771,120.9703,121.085,26703.0
2018-11-02 09:30:00,126.88,127.83,126.88,127.83,5200.0,121.3432,122.2518,121.3432,122.2518,5200.0
2018-11-02 10:00:00,127.91,128.17,127.49,127.8,4012.0,122.3283,122.5769,121.9266,122.2231,4012.0
2018-11-02 10:30:00,127.53,127.72,126.69,127.27,5915.0,121.9649,122.1466,121.1615,121.7162,5915.0
2018-11-02 11:00:00,127.23,127.33,126.55,127.04,9920.0,121.678,121.7736,121.0276,121.4963,9920.0
2018-11-02 11:30:00,127.35,127.45,127.07,127.31,7560.0,121.7927,121.8884,121.5249,121.7545,7560.0
2018-11-02 12:00:00,127.31,127.83,127.23,127.6,6400.0,121.7545,122.2518,121.678,122.0318,6400.0
2018-11-02 12:30:00,127.69,127.73,127.05,127.05,7008.0,122.1179,122.1561,121.5058,121.5058,7008.0
2018-11-02 13:00:00,127.11,127.76,126.99,127.76,5913.0,121.5632,122.1848,121.4484,122.1848,5913.0
2018-11-02 13:30:00,127.76,128.24,127.66,128.05,14246.0,122.1848,122.6439,122.0892,122.4622,14246.0
2018-11-02 14:00:00,127.96,127.96,127.17,127.85,8444.0,122.3761,122.3761,121.6206,122.2709,8444.0
2018-11-02 14:30:00,127.83,128.1,127.63,128.1,8400.0,122.2518,122.51,122.0605,122.51,8400.0
2018-11-02 15:00:00,128.1,128.48,127.8,128.1,15319.0,122.51,122.8734,122.2231,122.51,15319.0
2018-11-02 15:30:00,128.11,128.3,127.59,127.88,29786.0,122.5196,122.7013,122.0223,122.2996,29786.0
2018-11-05 09:30:00,127.87,128.64,127.18,127.26,9796.0,122.29,123.0264,121.6301,121.7067,9796.0
2018-11-05 10:00:00,127.28,127.52,127.18,127.43,8373.0,121.7258,121.9553,121.6301,121.8692,8373.0
2018-11-05 10:30:00,127.37,127.57,127.03,127.31,10221.0,121.8119,122.0031,121.4867,121.7545,10221.0
2018-11-05 11:00:00,127.21,127.57,127.1,127.54,8900.0,121.6588,122.0031,121.5536,121.9744,8900.0
2018-11-05 11:30:00,127.53,127.81,127.24,127.76,13337.0,121.9649,122.2327,121.6875,122.1848,13337.0
2018-11-05 12:00:00,127.79,128.46,127.69,128.1,10267.0,122.2135,122.8543,122.1179,122.51,10267.0
2018-11-05 12:30:00,128.1,128.17,127.63,127.83,7656.0,122.51,122.5769,122.0605,122.2518,7656.0
2018-11-05 13:00:00,127.77,127.82,127.62,127.82,5400.0,122.1944,122.2422,122.0509,122.2422,5400.0
2018-11-05 13:30:00,127.83,127.86,127.63,127.74,6400.0,122.2518,122.2805,122.0605,122.1657,6400.0
2018-11-05 14:00:00,127.79,128.19,127.75,128.19,9339.0,122.2135,122.5961,122.1753,122.5961,9339.0
2018-11-05 14:30:00,128.12,128.3,128.08,128.08,7190.0,122.5291,122.7013,122.4909,122.4909,7190.0
2018-11-05 15:00:00,128.12,128.38,128.1,128.38,11876.0,122.5291,122.7778,122.51,122.7778,11876.0
2018-11-05 15:30:00,128.34,128.41,128.06,128.33,34740.0,122.7395,122.8065,122.4717,122.73,34740.0
2018-11-06 09:30:00,128.38,128.38,127.0,128.1,9076.0,122.7778,122.7778,121.458,122.51,9076.0
2018-11-06 10:00:00,128.11,128.77,128.11,128.4,7808.0,122.5196,123.1508,122.5196,122.7969,7808.0
2018-11-06 10:30:00,128.41,128.69,128.1,128.38,6109.0,122.8065,123.0743,122.51,122.7778,6109.0
2018-11-06 11:00:00,128.25,128.54,128.07,128.23,8728.0,122.6535,122.9308,122.4813,122.6343,8728.0
2018-11-06 11:30:00,128.29,128.62,128.1,128.47,8574.0,122.6917,123.0073,122.51,122.8639,8574.0
2018-11-06 12:00:00,128.46,128.68,128.4,128.52,4911.0,122.8543,123.0647,122.7969,122.9117,4911.0
2018-11-06 12:30:00,128.6,128.88,128.57,128.6,8001.0,122.9882,123.256,122.9595,122.9882,8001.0
2018-11-06 13:00:00,128.6,128.86,128.59,128.61,5600.0,122.9882,123.2368,122.9786,122.9977,5600.0
2018-11-06 13:30:00,128.65,128.86,128.65,128.85,5892.0,123.036,123.2368,123.036,123.2273,5892.0
2018-11-06 14:00:00,128.85,129.08,128.79,128.85,10587.0,123.2273,123.4472,123.1699,123.2273,10587.0
2018-11-06 14:30:00,128.83,129.16,128.82,129.07,15572.0,123.2081,123.5237,123.1986,123.4377,15572.0
2018-11-06 15:00:00,129.1,129.39,129.03,129.25,20340.0,123.4664,123.7437,123.3994,123.6098,20340.0
2018-11-06 15:30:00,129.28,129.77,129.05,129.05,46560.0,123.6385,124.1071,123.4185,123.4185,46560.0
2018-11-07 09:30:00,129.02,130.69,129.02,130.61,7609.0,123.3899,124.987,123.3899,124.9105,7609.0
2018-11-07 10:00:00,130.4,130.57,129.62,130.57,7027.0,124.7096,124.8722,123.9637,124.8722,7027.0
2018-11-07 10:30:00,130.49,130.99,130.45,130.85,8989.0,124.7957,125.2739,124.7575,125.14,8989.0
2018-11-07 11:00:00,130.89,131.58,130.75,131.44,11311.0,125.1783,125.8381,125.0444,125.7043,11311.0
2018-11-07 11:30:00,131.56,132.45,131.45,132.39,13030.0,125.819,126.6702,125.7138,126.6128,13030.0
2018-11-07 12:00:00,132.44,132.65,132.0,132.25,9994.0,126.6606,126.8614,126.2398,126.4789,9994.0
2018-11-07 12:30:00,132.24,132.62,132.15,132.49,8935.0,126.4693,126.8328,126.3833,126.7084,8935.0
2018-11-07 13:00:00,132.42,132.63,132.13,132.13,10991.0,126.6415,126.8423,126.3641,126.3641,10991.0
2018-11-07 13:30:00,132.09,132.16,131.95,132.1,7439.0,126.3259,126.3928,126.192,126.3355,7439.0
2018-11-07 14:00:00,132.04,132.42,131.96,131.98,10822.0,126.2781,126.6415,126.2016,126.2207,10822.0
2018-11-07 14:30:00,131.98,132.23,131.91,132.02,11356.0,126.2207,126.4598,126.1537,126.2589,11356.0
2018-11-07 15:00:00,132.02,132.21,131.64,131.92,25015.0,126.2589,126.4407,125.8955,126.1633,25015.0
2018-11-07 15:30:00,131.94,132.41,131.89,132.4,33931.0,126.1824,126.6319,126.1346,126.6224,33931.0
2018-11-08 09:30:00,132.21,133.07,132.21,132.84,18312.0,126.4407,127.2631,126.4407,127.0432,18312.0
2018-11-08 10:00:00,132.87,133.01,132.48,132.64,10233.0,127.0718,127.2057,126.6989,126.8519,10233.0
2018-11-08 10:30:00,132.5,132.76,131.79,132.13,8303.0,126.718,126.9666,126.039,126.3641,8303.0
2018-11-08 11:00:00,132.25,132.25,131.53,131.53,3922.0,126.4789,126.4789,125.7903,125.7903,3922.0
2018-11-08 11:30:00,131.5,131.59,131.11,131.32,4976.0,125.7616,125.8477,125.3887,125.5895,4976.0
2018-11-08 12:00:00,131.35,131.57,131.23,131.24,2794.0,125.6182,125.8286,125.5034,125.513,2794.0
2018-11-08 12:30:00,131.23,131.32,130.97,130.98,4288.0,125.5034,125.5895,125.2548,125.2643,4288.0
2018-11-08 13:00:00,130.89,130.97,130.7,130.81,3655.0,125.1783,125.2548,124.9965,125.1017,3655.0
2018-11-08 13:30:00,130.72,130.72,130.48,130.48,2651.0,125.0157,125.0157,124.7861,124.7861,2651.0
2018-11-08 14:00:00,130.63,130.68,130.38,130.38,12574.0,124.9296,124.9774,124.6905,124.6905,12574.0
2018-11-08 14:30:00,130.26,130.43,130.1,130.41,5951.0,124.5757,124.7383,124.4227,124.7192,5951.0
2018-11-08 15:00:00,130.34,130.69,130.29,130.63,3850.0,124.6523,124.987,124.6044,124.9296,3850.0
2018-11-08 15:30:00,130.61,131.25,130.56,130.98,21787.0,124.9105,125.5225,124.8627,125.2643,21787.0
2018-11-09 09:30:00,130.52,131.13,129.26,129.7,2887.0,124.8244,125.4078,123.6194,124.0402,2887.0
2018-11-09 10:00:00,130.92,130.96,130.6,130.73,6189.0,125.2069,125.2452,124.9009,125.0252,6189.0
2018-11-09 10:30:00,130.62,130.69,130.08,130.08,7816.0,124.92,124.987,124.4036,124.4036,7816.0
2018-11-09 11:00:00,130.21,131.06,130.17,130.97,7027.0,124.5279,125.3408,124.4897,125.2548,7027.0
2018-11-09 11:30:00,131.03,131.31,130.62,130.66,9025.0,125.3121,125.5799,124.92,124.9583,9025.0
2018-11-09 12:00:00,130.65,130.69,130.0,130.19,6523.0,124.9487,124.987,124.3271,124.5088,6523.0
2018-11-09 12:30:00,130.17,130.31,130.09,130.31,3400.0,124.4897,124.6236,124.4132,124.6236,3400.0
2018-11-09 13:00:00,130.3,130.51,130.16,130.2,5898.0,124.614,124.8148,124.4801,124.5184,5898.0
2018-11-09 13:30:00,130.2,130.2,129.53,129.63,6000.0,124.5184,124.5184,123.8776,123.9732,6000.0
2018-11-09 14:00:00,129.55,129.55,129.06,129.06,7921.0,123.8967,123.8967,123.4281,123.4281,7921.0
2018-11-09 14:30:00,129.06,129.65,129.06,129.62,10700.0,123.4281,123.9924,123.4281,123.9637,10700.0
2018-11-09 15:00:00,129.61,130.21,129.48,130.21,15637.0,123.9541,124.5279,123.8298,124.5279,15637.0
2018-11-09 15:30:00,130.27,130.81,130.11,130.54,33431.0,124.5853,125.1017,124.4323,124.8435,33431.0
2018-11-12 09:30:00,130.04,131.3,130.04,130.17,6875.0,124.3653,125.5704,124.3653,124.4897,6875.0
2018-11-12 10:00:00,130.17,130.19,129.7,129.9,9890.0,124.4897,124.5088,124.0402,124.2315,9890.0
2018-11-12 10:30:00,129.88,129.93,129.35,129.46,9521.0,124.2123,124.2601,123.7055,123.8107,9521.0
2018-11-12 11:00:00,129.46,129.56,128.73,129.13,13783.0,123.8107,123.9063,123.1125,123.4951,13783.0
2018-11-12 11:30:00,128.98,129.25,128.78,129.22,10604.0,123.3516,123.6098,123.1603,123.5811,10604.0
2018-11-12 12:00:00,129.2,129.73,129.08,129.66,7250.0,123.562,124.0689,123.4472,124.0019,7250.0
2018-11-12 12:30:00,129.62,129.73,129.38,129.43,6600.0,123.9637,124.0689,123.7341,123.782,6600.0
2018-11-12 13:00:00,129.43,129.5,129.18,129.35,17119.0,123.782,123.8489,123.5429,123.7055,17119.0
2018-11-12 13:30:00,129.3,129.83,129.29,129.79,11835.0,123.6576,124.1645,123.6481,124.1263,11835.0
2018-11-12 14:00:00,129.78,130.57,129.78,130.52,10434.0,124.1167,124.8722,124.1167,124.8244,10434.0
2018-11-12 14:30:00,130.49,130.95,130.49,130.71,9571.0,124.7957,125.2356,124.7957,125.0061,9571.0
2018-11-12 15:00:00,130.69,130.81,130.37,130.38,10479.0,124.987,125.1017,124.6809,124.6905,10479.0
2018-11-12 15:30:00,130.31,130.5,129.58,129.74,30758.0,124.6236,124.8053,123.9254,124.0784,30758.0
2018-11-13 09:30:00,130.15,130.15,129.3,129.34,10040.0,124.4705,124.4705,123.6576,123.6959,10040.0
2018-11-13 10:00:00,129.22,129.73,129.02,129.03,11502.0,123.5811,124.0689,123.3899,123.3994,11502.0
2018-11-13 10:30:00,128.91,129.13,128.45,128.63,9742.0,123.2847,123.4951,122.8447,123.0169,9742.0
2018-11-13 11:00:00,128.73,129.36,128.73,129.3,6000.0,123.1125,123.715,123.1125,123.6576,6000.0
2018-11-13 11:30:00,129.23,129.51,128.91,129.23,5800.0,123.5907,123.8585,123.2847,123.5907,5800.0
2018-11-13 12:00:00,129.41,129.56,128.8,129.17,4600.0,123.7628,123.9063,123.1795,123.5333,4600.0
2018-11-13 12:30:00,129.09,129.18,128.41,128.57,4380.0,123.4568,123.5429,122.8065,122.9595,4380.0
2018-11-13 13:00:00,128.44,128.85,128.28,128.28,2575.0,122.8352,123.2273,122.6821,122.6821,2575.0
2018-11-13 13:30:00,128.46,129.18,128.46,128.87,5501.0,122.8543,123.5429,122.8543,123.2464,5501.0
2018-11-13 14:00:00,128.92,128.97,128.34,128.51,6700.0,123.2942,123.342,122.7395,122.9021,6700.0
2018-11-13 14:30:00,128.58,128.58,128.09,128.49,7253.0,122.9691,122.9691,122.5004,122.883,7253.0
2018-11-13 15:00:00,128.35,128.62,127.82,128.32,30411.0,122.7491,123.0073,122.2422,122.7204,30411.0
2018-11-13 15:30:00,128.3,128.42,127.81,127.87,53927.0,122.7013,122.816,122.2327,122.29,53927.0
2018-11-14 09:30:00,128.67,129.5,126.3,129.12,10788.0,123.0551,123.8489,120.7885,123.4855,10788.0
2018-11-14 10:00:00,129.16,129.51,128.88,128.88,21528.0,123.5237,123.8585,123.256,123.256,21528.0
2018-11-14 10:30:00,128.76,128.86,128.12,128.62,15202.0,123.1412,123.2368,122.5291,123.0073,15202.0
2018-11-14 11:00:00,128.47,128.62,128.1,128.47,14959.0,122.8639,123.0073,122.51,122.8639,14959.0
2018-11-14 11:30:00,128.5,128.64,127.95,128.34,12404.0,122.8925,123.0264,122.3665,122.7395,12404.0
2018-11-14 12:00:00,128.25,128.25,127.79,128.04,5700.0,122.6535,122.6535,122.2135,122.4526,5700.0
2018-11-14 12:30:00,127.87,127.98,127.59,127.62,4714.0,122.29,122.3952,122.0223,122.0509,4714.0
2018-11-14 13:00:00,127.52,127.64,126.83,126.83,6500.0,121.9553,122.0701,121.2954,121.2954,6500.0
2018-11-14 13:30:00,126.82,127.19,126.75,127.05,22975.0,121.2859,121.6397,121.2189,121.5058,22975.0
2018-11-14 14:00:00,127.06,127.06,126.42,126.71,21701.0,121.5154,121.5154,120.9033,121.1807,21701.0
2018-11-14 14:30:00,126.6,127.03,126.45,127.03,7017.0,121.0755,121.4867,120.932,121.4867,7017.0
2018-11-14 15:00:00,127.05,127.63,126.82,126.82,16460.0,121.5058,122.0605,121.2859,121.2859,16460.0
2018-11-14 15:30:00,126.84,126.92,126.22,126.41,28578.0,121.305,121.3815,120.712,120.8937,28578.0
2018-11-15 09:30:00,126.53,127.49,124.89,124.89,8094.0,121.0085,121.9266,119.4401,119.4401,8094.0
2018-11-15 10:00:00,124.84,125.57,124.78,125.1,8685.0,119.3923,120.0904,119.3349,119.6409,8685.0
2018-11-15 10:30:00,125.13,125.13,124.71,124.87,28170.0,119.6696,119.6696,119.2679,119.421,28170.0
2018-11-15 11:00:00,124.86,126.62,124.73,126.62,30524.0,119.4114,121.0946,119.2871,121.0946,30524.0
2018-11-15 11:30:00,126.5,126.5,125.67,125.96,14662.0,120.9798,120.9798,120.186,120.4634,14662.0
2018-11-15 12:00:00,125.9,126.14,125.56,125.92,7507.0,120.406,120.6355,120.0808,120.4251,7507.0
2018-11-15 12:30:00,125.83,125.89,125.53,125.55,4408.0,120.3391,120.3964,120.0522,120.0713,4408.0
2018-11-15 13:00:00,125.66,126.89,125.41,126.89,6800.0,120.1765,121.3528,119.9374,121.3528,6800.0
2018-11-15 13:30:00,126.88,127.34,126.66,126.84,10438.0,121.3432,121.7832,121.1328,121.305,10438.0
2018-11-15 14:00:00,126.86,127.18,126.26,127.18,7891.0,121.3241,121.6301,120.7503,121.6301,7891.0
2018-11-15 14:30:00,127.15,127.15,126.2,126.35,15856.0,121.6015,121.6015,120.6929,120.8364,15856.0
2018-11-15 15:00:00,126.35,126.86,126.03,126.48,12326.0,120.8364,121.3241,120.5303,120.9607,12326.0
2018-11-15 15:30:00,126.4,127.57,126.34,127.52,75436.0,120.8842,122.0031,120.8268,121.9553,75436.0
2018-11-16 09:30:00,126.94,128.44,126.09,128.28,20767.0,121.4006,122.8352,120.5877,122.6821,20767.0
2018-11-16 10:00:00,128.33,128.45,127.65,128.0,15871.0,122.73,122.8447,122.0796,122.4144,15871.0
2018-11-16 10:30:00,128.0,128.84,127.97,128.84,19476.0,122.4144,123.2177,122.3857,123.2177,19476.0
2018-11-16 11:00:00,128.88,129.13,128.39,128.57,23840.0,123.256,123.4951,122.7873,122.9595,23840.0
2018-11-16 11:30:00,128.53,128.55,127.95,128.13,14379.0,122.9212,122.9404,122.3665,122.5387,14379.0
2018-11-16 12:00:00,128.01,128.22,127.75,127.89,19312.0,122.4239,122.6248,122.1753,122.3092,19312.0
2018-11-16 12:30:00,127.87,128.31,127.68,128.12,37485.0,122.29,122.7108,122.1083,122.5291,37485.0
2018-11-16 13:00:00,128.21,128.39,127.79,128.01,24189.0,122.6152,122.7873,122.2135,122.4239,24189.0
2018-11-16 13:30:00,128.01,128.36,127.98,128.36,12110.0,122.4239,122.7587,122.3952,122.7587,12110.0
2018-11-16 14:00:00,128.22,129.03,128.22,129.0,8517.0,122.6248,123.3994,122.6248,123.3707,8517.0
2018-11-16 14:30:00,129.03,129.33,128.94,129.2,8670.0,123.3994,123.6863,123.3133,123.562,8670.0
2018-11-16 15:00:00,129.21,129.42,129.17,129.17,19118.0,123.5716,123.7724,123.5333,123.5333,19118.0
2018-11-16 15:30:00,129.14,129.3,128.34,128.39,65472.0,123.5046,123.6576,122.7395,122.7873,65472.0
2018-11-19 09:30:00,128.56,129.51,127.2,127.21,18799.0,122.9499,123.8585,121.6493,121.6588,18799.0
2018-11-19 10:00:00,127.46,127.66,126.97,126.97,28486.0,121.8979,122.0892,121.4293,121.4293,28486.0
2018-11-19 10:30:00,127.06,127.39,126.53,127.39,29200.0,121.5154,121.831,121.0085,121.831,29200.0
2018-11-19 11:00:00,127.61,127.73,127.38,127.39,5700.0,122.0414,122.1561,121.8214,121.831,5700.0
2018-11-19 11:30:00,127.33,127.4,127.09,127.14,6370.0,121.7736,121.8405,121.5441,121.5919,6370.0
2018-11-19 12:00:00,127.17,127.17,126.64,126.86,5800.0,121.6206,121.6206,121.1137,121.3241,5800.0
2018-11-19 12:30:00,126.76,127.36,126.5,127.06,12975.0,121.2285,121.8023,120.9798,121.5154,12975.0
2018-11-19 13:00:00,127.1,127.13,126.9,127.04,2700.0,121.5536,121.5823,121.3624,121.4963,2700.0
2018-11-19 13:30:00,126.94,127.27,126.71,126.93,6488.0,121.4006,121.7162,121.1807,121.3911,6488.0
2018-11-19 14:00:00,126.77,126.98,126.48,126.76,3915.0,121.238,121.4389,120.9607,121.2285,3915.0
2018-11-19 14:30:00,126.73,127.05,126.44,127.05,4100.0,121.1998,121.5058,120.9224,121.5058,4100.0
2018-11-19 15:00:00,127.08,127.3,126.91,127.15,10906.0,121.5345,121.7449,121.3719,121.6015,10906.0
2018-11-19 15:30:00,127.2,127.26,126.56,126.75,25734.0,121.6493,121.7067,121.0372,121.2189,25734.0
2018-11-20 09:30:00,127.04,127.04,124.35,124.94,22658.0,121.4963,121.4963,118.9236,119.4879,22658.0
2018-11-20 10:00:00,125.21,126.25,125.0,125.73,27572.0,119.7461,120.7407,119.5453,120.2434,27572.0
2018-11-20 10:30:00,125.79,126.35,125.05,126.22,34128.0,120.3008,120.8364,119.5931,120.712,34128.0
2018-11-20 11:00:00,126.23,126.23,125.72,126.0,9317.0,120.7216,120.7216,120.2339,120.5016,9317.0
2018-11-20 11:30:00,125.98,126.62,125.7,126.0,42714.0,120.4825,121.0946,120.2147,120.5016,42714.0
2018-11-20 12:00:00,126.1,126.3,125.81,125.92,54674.0,120.5973,120.7885,120.3199,120.4251,54674.0
2018-11-20 12:30:00,125.95,126.03,125.67,125.78,8402.0,120.4538,120.5303,120.186,120.2912,8402.0
2018-11-20 13:00:00,125.92,125.92,125.27,125.5,9400.0,120.4251,120.4251,119.8035,120.0235,9400.0
2018-11-20 13:30:00,125.43,125.47,125.06,125.06,5128.0,119.9565,119.9948,119.6027,119.6027,5128.0
2018-11-20 14:00:00,125.01,125.04,124.67,124.75,6254.0,119.5548,119.5835,119.2297,119.3062,6254.0
2018-11-20 14:30:00,124.79,125.06,124.7,124.76,9300.0,119.3444,119.6027,119.2584,119.3158,9300.0
2018-11-20 15:00:00,124.71,125.21,124.34,125.16,15295.0,119.2679,119.7461,118.9141,119.6983,15295.0
2018-11-20 15:30:00,125.17,125.17,124.61,124.8,27119.0,119.7079,119.7079,119.1723,119.354,27119.0
2018-11-21 09:30:00,124.76,125.92,123.62,124.25,13938.0,119.3158,120.4251,118.2255,118.828,13938.0
2018-11-21 10:00:00,124.31,125.15,124.31,124.65,9835.0,118.8854,119.6887,118.8854,119.2106,9835.0
2018-11-21 10:30:00,124.6,124.96,124.42,124.82,4100.0,119.1627,119.507,118.9906,119.3731,4100.0
2018-11-21 11:00:00,124.9,125.89,124.87,125.66,15246.0,119.4496,120.3964,119.421,120.1765,15246.0
2018-11-21 11:30:00,125.73,125.92,125.64,125.65,4675.0,120.2434,120.4251,120.1574,120.1669,4675.0
2018-11-21 12:00:00,125.55,125.86,125.3,125.86,4825.0,120.0713,120.3678,119.8322,120.3678,4825.0
2018-11-21 12:30:00,125.86,126.22,125.84,126.02,11315.0,120.3678,120.712,120.3486,120.5208,11315.0
2018-11-21 13:00:00,126.02,126.04,125.47,125.58,3800.0,120.5208,120.5399,119.9948,120.1,3800.0
2018-11-21 13:30:00,125.69,125.8,125.53,125.63,10509.0,120.2052,120.3104,120.0522,120.1478,10509.0
2018-11-21 14:00:00,125.54,125.54,125.1,125.29,2414.0,120.0617,120.0617,119.6409,119.8226,2414.0
2018-11-21 14:30:00,125.44,125.53,125.13,125.26,5538.0,119.9661,120.0522,119.6696,119.7939,5538.0
2018-11-21 15:00:00,125.35,125.58,125.18,125.55,10092.0,119.88,120.1,119.7174,120.0713,10092.0
2018-11-21 15:30:00,125.46,125.69,125.27,125.45,22114.0,119.9852,120.2052,119.8035,119.9756,22114.0
2018-11-23 09:30:00,125.65,126.71,125.65,126.68,3907.0,120.1669,121.1807,120.1669,121.152,3907.0
2018-11-23 10:00:00,126.64,126.8,126.19,126.42,10952.0,121.1137,121.2667,120.6833,120.9033,10952.0
2018-11-23 10:30:00,126.56,127.28,126.32,127.06,10958.0,121.0372,121.7258,120.8077,121.5154,10958.0
2018-11-23 11:00:00,127.35,127.69,126.91,127.22,8436.0,121.7927,122.1179,121.3719,121.6684,8436.0
2018-11-23 11:30:00,127.36,127.87,127.01,127.22,11100.0,121.8023,122.29,121.4676,121.6684,11100.0
2018-11-23 12:00:00,127.16,127.47,126.86,126.86,15303.0,121.611,121.9075,121.3241,121.3241,15303.0
2018-11-23 12:30:00,126.88,127.52,126.67,127.09,21800.0,121.3432,121.9553,121.1424,121.5441,21800.0
2018-11-26 09:30:00,128.3,128.48,127.51,127.86,8151.0,122.7013,122.8734,121.9457,122.2805,8151.0
2018-11-26 10:00:00,127.81,127.83,127.24,127.38,2900.0,122.2327,122.2518,121.6875,121.8214,2900.0
2018-11-26 10:30:00,127.3,127.65,127.15,127.41,4314.0,121.7449,122.0796,121.6015,121.8501,4314.0
2018-11-26 11:00:00,127.55,127.69,127.19,127.43,6745.0,121.984,122.1179,121.6397,121.8692,6745.0
2018-11-26 11:30:00,127.35,127.39,126.83,127.29,5413.0,121.7927,121.831,121.2954,121.7353,5413.0
2018-11-26 12:00:00,127.29,127.82,127.29,127.72,6625.0,121.7353,122.2422,121.7353,122.1466,6625.0
2018-11-26 12:30:00,127.96,128.06,127.35,127.54,9899.0,122.3761,122.4717,121.7927,121.9744,9899.0
2018-11-26 13:00:00,127.44,127.57,127.39,127.56,3267.0,121.8788,122.0031,121.831,121.9936,3267.0
2018-11-26 13:30:00,127.66,127.66,127.39,127.56,2480.0,122.0892,122.0892,121.831,121.9936,2480.0
2018-11-26 14:00:00,127.56,127.9,127.45,127.69,5045.0,121.9936,122.3187,121.8884,122.1179,5045.0
2018-11-26 14:30:00,127.81,127.83,127.31,127.63,5747.0,122.2327,122.2518,121.7545,122.0605,5747.0
2018-11-26 15:00:00,127.66,127.66,127.29,127.43,4904.0,122.0892,122.0892,121.7353,121.8692,4904.0
2018-11-26 15:30:00,127.47,127.82,127.47,127.71,17800.0,121.9075,122.2422,121.9075,122.137,17800.0
2018-11-27 09:30:00,127.34,128.95,127.34,128.68,5553.0,121.7832,123.3229,121.7832,123.0647,5553.0
2018-11-27 10:00:00,128.91,128.91,127.76,128.24,6400.0,123.2847,123.2847,122.1848,122.6439,6400.0
2018-11-27 10:30:00,128.31,128.8,128.04,128.8,6500.0,122.7108,123.1795,122.4526,123.1795,6500.0
2018-11-27 11:00:00,128.63,128.79,127.61,128.28,6800.0,123.0169,123.1699,122.0414,122.6821,6800.0
2018-11-27 11:30:00,128.09,128.12,127.77,127.94,4400.0,122.5004,122.5291,122.1944,122.357,4400.0
2018-11-27 12:00:00,127.91,128.11,127.74,127.81,3300.0,122.3283,122.5196,122.1657,122.2327,3300.0
2018-11-27 12:30:00,127.74,128.3,127.69,128.13,11655.0,122.1657,122.7013,122.1179,122.5387,11655.0
2018-11-27 13:00:00,128.29,128.34,128.01,128.06,3400.0,122.6917,122.7395,122.4239,122.4717,3400.0
2018-11-27 13:30:00,127.99,128.2,127.65,127.85,5023.0,122.4048,122.6056,122.0796,122.2709,5023.0
2018-11-27 14:00:00,127.9,128.13,127.5,127.5,4965.0,122.3187,122.5387,121.9362,121.9362,4965.0
2018-11-27 14:30:00,127.57,127.97,127.54,127.54,4100.0,122.0031,122.3857,121.9744,121.9744,4100.0
2018-11-27 15:00:00,127.52,127.54,127.25,127.48,6596.0,121.9553,121.9744,121.6971,121.9171,6596.0
2018-11-27 15:30:00,127.42,127.51,127.07,127.14,18200.0,121.8597,121.9457,121.5249,121.5919,18200.0
2018-11-28 09:30:00,126.86,128.36,126.27,128.16,3282.0,121.3241,122.7587,120.7599,122.5674,3282.0
2018-11-28 10:00:00,127.86,128.04,127.0,127.66,12708.0,122.2805,122.4526,121.458,122.0892,12708.0
2018-11-28 10:30:00,127.66,128.03,127.37,128.0,4275.0,122.0892,122.4431,121.8119,122.4144,4275.0
2018-11-28 11:00:00,128.03,128.68,127.92,128.65,6596.0,122.4431,123.0647,122.3379,123.036,6596.0
2018-11-28 11:30:00,128.55,128.68,127.84,127.87,5610.0,122.9404,123.0647,122.2613,122.29,5610.0
2018-11-28 12:00:00,128.06,128.87,128.06,128.6,3500.0,122.4717,123.2464,122.4717,122.9882,3500.0
2018-11-28 12:30:00,128.55,128.98,128.35,128.76,5472.0,122.9404,123.3516,122.7491,123.1412,5472.0
2018-11-28 13:00:00,128.58,128.76,128.2,128.24,4700.0,122.9691,123.1412,122.6056,122.6439,4700.0
2018-11-28 13:30:00,128.61,128.68,128.13,128.47,3800.0,122.9977,123.0647,122.5387,122.8639,3800.0
2018-11-28 14:00:00,128.46,128.48,127.6,127.73,8055.0,122.8543,122.8734,122.0318,122.1561,8055.0
2018-11-28 14:30:00,127.7,128.29,127.56,128.2,13608.0,122.1275,122.6917,121.9936,122.6056,13608.0
2018-11-28 15:00:00,128.11,128.45,128.04,128.22,9636.0,122.5196,122.8447,122.4526,122.6248,9636.0
2018-11-28 15:30:00,128.16,128.48,128.01,128.3,19064.0,122.5674,122.8734,122.4239,122.7013,19064.0
2018-11-29 09:30:00,127.95,128.61,127.83,127.85,3926.0,122.3665,122.9977,122.2518,122.2709,3926.0
2018-11-29 10:00:00,127.85,128.24,127.82,128.12,9302.0,122.2709,122.6439,122.2422,122.5291,9302.0
2018-11-29 10:30:00,128.12,128.67,128.12,128.22,12792.0,122.5291,123.0551,122.5291,122.6248,12792.0
2018-11-29 11:00:00,128.21,128.96,128.04,128.91,12375.0,122.6152,123.3325,122.4526,123.2847,12375.0
2018-11-29 11:30:00,128.89,129.37,128.8,129.37,10634.0,123.2655,123.7246,123.1795,123.7246,10634.0
2018-11-29 12:00:00,129.39,129.65,129.19,129.62,9100.0,123.7437,123.9924,123.5524,123.9637,9100.0
2018-11-29 12:30:00,129.72,129.9,129.62,129.83,8500.0,124.0593,124.2315,123.9637,124.1645,8500.0
2018-11-29 13:00:00,129.8,129.85,129.6,129.71,6297.0,124.1358,124.1836,123.9445,124.0497,6297.0
2018-11-29 13:30:00,129.68,129.77,129.58,129.77,7985.0,124.0211,124.1071,123.9254,124.1071,7985.0
2018-11-29 14:00:00,129.63,129.8,129.39,129.5,8977.0,123.9732,124.1358,123.7437,123.8489,8977.0
2018-11-29 14:30:00,129.41,130.61,129.41,130.6,19643.0,123.7628,124.9105,123.7628,124.9009,19643.0
2018-11-29 15:00:00,130.6,130.72,130.46,130.72,23093.0,124.9009,125.0157,124.767,125.0157,23093.0
2018-11-29 15:30:00,130.61,130.64,130.12,130.29,64358.0,124.9105,124.9392,124.4419,124.6044,64358.0
2018-11-30 09:30:00,129.31,130.51,128.67,130.51,15416.0,123.6672,124.8148,123.0551,124.8148,15416.0
2018-11-30 10:00:00,130.28,131.08,130.28,130.65,27221.0,124.5949,125.36,124.5949,124.9487,27221.0
2018-11-30 10:30:00,130.65,130.85,129.22,129.91,17781.0,124.9487,125.14,123.5811,124.241,17781.0
2018-11-30 11:00:00,129.76,130.28,129.48,129.88,12191.0,124.0976,124.5949,123.8298,124.2123,12191.0
2018-11-30 11:30:00,129.8,129.97,129.48,129.91,10515.0,124.1358,124.2984,123.8298,124.241,10515.0
2018-11-30 12:00:00,129.66,129.81,129.43,129.7,10625.0,124.0019,124.1454,123.782,124.0402,10625.0
2018-11-30 12:30:00,129.62,129.66,129.19,129.3,8903.0,123.9637,124.0019,123.5524,123.6576,8903.0
2018-11-30 13:00:00,129.22,129.23,128.58,128.91,8399.0,123.5811,123.5907,122.9691,123.2847,8399.0
2018-11-30 13:30:00,128.99,129.23,128.8,129.16,7223.0,123.3612,123.5907,123.1795,123.5237,7223.0
2018-11-30 14:00:00,129.14,129.38,128.99,129.19,8218.0,123.5046,123.7341,123.3612,123.5524,8218.0
2018-11-30 14:30:00,129.24,129.64,129.06,129.63,10840.0,123.6003,123.9828,123.4281,123.9732,10840.0
2018-11-30 15:00:00,129.55,129.72,129.36,129.38,12561.0,123.8967,124.0593,123.715,123.7341,12561.0
2018-11-30 15:30:00,129.46,129.72,129.09,129.47,47917.0,123.8107,124.0593,123.4568,123.8202,47917.0
2018-12-03 09:30:00,129.9,130.51,128.44,128.65,13342.0,124.2315,124.8148,122.8352,123.036,13342.0
2018-12-03 10:00:00,128.44,128.66,127.49,128.17,28411.0,122.8352,123.0456,121.9266,122.5769,28411.0
2018-12-03 10:30:00,128.08,128.08,127.16,127.73,24406.0,122.4909,122.4909,121.611,122.1561,24406.0
2018-12-03 11:00:00,127.56,129.13,127.34,128.81,43611.0,121.9936,123.4951,121.7832,123.189,43611.0
2018-12-03 11:30:00,128.68,128.94,128.3,128.73,38930.0,123.0647,123.3133,122.7013,123.1125,38930.0
2018-12-03 12:00:00,128.65,129.71,128.61,129.31,16105.0,123.036,124.0497,122.9977,123.6672,16105.0
2018-12-03 12:30:00,129.45,130.69,129.45,130.12,15167.0,123.8011,124.987,123.8011,124.4419,15167.0
2018-12-03 13:00:00,130.2,130.54,129.96,130.53,10283.0,124.5184,124.8435,124.2888,124.834,10283.0
2018-12-03 13:30:00,130.31,130.53,130.02,130.12,8782.0,124.6236,124.834,124.3462,124.4419,8782.0
2018-12-03 14:00:00,130.13,130.93,130.06,130.83,11465.0,124.4514,125.2165,124.3845,125.1209,11465.0
2018-12-03 14:30:00,130.74,130.93,129.96,130.2,10587.0,125.0348,125.2165,124.2888,124.5184,10587.0
2018-12-03 15:00:00,130.22,130.3,129.91,130.3,11632.0,124.5375,124.614,124.241,124.614,11632.0
2018-12-03 15:30:00,130.35,130.85,130.22,130.7,62674.0,124.6618,125.14,124.5375,124.9965,62674.0
2018-12-04 09:30:00,131.52,131.98,129.97,129.97,8687.0,125.7808,126.2207,124.2984,124.2984,8687.0
2018-12-04 10:00:00,130.0,130.0,128.98,129.11,5900.0,124.3271,124.3271,123.3516,123.4759,5900.0
2018-12-04 10:30:00,129.19,129.59,128.88,128.88,14002.0,123.5524,123.935,123.256,123.256,14002.0
2018-12-04 11:00:00,128.9,128.99,127.96,128.27,16837.0,123.2751,123.3612,122.3761,122.6726,16837.0
2018-12-04 11:30:00,128.07,128.48,127.26,127.35,43275.0,122.4813,122.8734,121.7067,121.7927,43275.0
2018-12-04 12:00:00,127.34,127.34,125.79,125.79,13159.0,121.7832,121.7832,120.3008,120.3008,13159.0
2018-12-04 12:30:00,125.68,126.12,125.4,126.01,22730.0,120.1956,120.6164,119.9278,120.5112,22730.0
2018-12-04 13:00:00,126.0,126.38,125.82,126.01,50500.0,120.5016,120.8651,120.3295,120.5112,50500.0
2018-12-04 13:30:00,126.02,126.14,125.13,125.79,18895.0,120.5208,120.6355,119.6696,120.3008,18895.0
2018-12-04 14:00:00,125.8,127.14,125.7,126.92,17856.0,120.3104,121.5919,120.2147,121.3815,17856.0
2018-12-04 14:30:00,127.0,127.52,126.87,127.26,25842.0,121.458,121.9553,121.3337,121.7067,25842.0
2018-12-04 15:00:00,127.22,127.33,125.98,126.02,101380.0,121.6684,121.7736,120.4825,120.5208,101380.0
2018-12-04 15:30:00,125.95,126.74,125.81,126.58,58967.0,120.4538,121.2093,120.3199,121.0563,58967.0
2018-12-06 09:30:00,126.24,126.98,124.25,124.25,15936.0,120.7312,121.4389,118.828,118.828,15936.0
2018-12-06 10:00:00,124.0,124.35,123.48,123.6,20745.0,118.5889,118.9236,118.0916,118.2064,20745.0
2018-12-06 10:30:00,123.6,124.4,123.49,123.98,16707.0,118.2064,118.9715,118.1012,118.5698,16707.0
2018-12-06 11:00:00,124.0,124.09,123.58,123.79,14027.0,118.5889,118.675,118.1872,118.3881,14027.0
2018-12-06 11:30:00,123.77,124.67,123.76,124.5,11000.0,118.369,119.2297,118.3594,119.0671,11000.0
2018-12-06 12:00:00,124.6,124.96,124.46,124.78,12824.0,119.1627,119.507,119.0288,119.3349,12824.0
2018-12-06 12:30:00,124.78,125.48,124.68,125.18,28925.0,119.3349,120.0043,119.2392,119.7174,28925.0
2018-12-06 13:00:00,124.98,125.03,124.32,124.4,16609.0,119.5262,119.574,118.895,118.9715,16609.0
2018-12-06 13:30:00,124.35,124.91,124.24,124.91,8939.0,118.9236,119.4592,118.8184,119.4592,8939.0
2018-12-06 14:00:00,125.03,125.33,124.74,125.28,7700.0,119.574,119.8609,119.2966,119.8131,7700.0
2018-12-06 14:30:00,125.26,125.53,125.0,125.3,13983.0,119.7939,120.0522,119.5453,119.8322,13983.0
2018-12-06 15:00:00,125.38,125.58,125.04,125.35,13156.0,119.9087,120.1,119.5835,119.88,13156.0
2018-12-06 15:30:00,125.48,126.17,125.42,125.98,32404.0,120.0043,120.6642,119.947,120.4825,32404.0
2018-12-07 09:30:00,125.65,126.84,125.65,126.67,2857.0,120.1669,121.305,120.1669,121.1424,2857.0
2018-12-07 10:00:00,126.4,126.72,125.32,125.4,5100.0,120.8842,121.1902,119.8513,119.9278,5100.0
2018-12-07 10:30:00,125.53,126.15,125.27,126.07,5520.0,120.0522,120.6451,119.8035,120.5686,5520.0
2018-12-07 11:00:00,125.98,126.13,124.57,124.97,20380.0,120.4825,120.626,119.134,119.5166,20380.0
2018-12-07 11:30:00,124.61,125.0,123.8,123.8,35898.0,119.1723,119.5453,118.3976,118.3976,35898.0
2018-12-07 12:00:00,123.79,124.19,123.63,123.88,31569.0,118.3881,118.7706,118.2351,118.4742,31569.0
2018-12-07 12:30:00,123.88,124.11,122.81,123.28,41039.0,118.4742,118.6941,117.4508,117.9003,41039.0
2018-12-07 13:00:00,123.29,123.4,122.76,122.82,12950.0,117.9099,118.0151,117.403,117.4604,12950.0
2018-12-07 13:30:00,122.69,122.87,122.4,122.64,14455.0,117.3361,117.5082,117.0587,117.2883,14455.0
2018-12-07 14:00:00,122.68,122.9,122.31,122.82,16901.0,117.3265,117.5369,116.9727,117.4604,16901.0
2018-12-07 14:30:00,122.84,123.05,122.1,122.64,26174.0,117.4795,117.6804,116.7718,117.2883,26174.0
2018-12-07 15:00:00,122.81,123.29,121.97,122.38,36445.0,117.4508,117.9099,116.6475,117.0396,36445.0
2018-12-07 15:30:00,122.37,122.72,121.4,121.42,62599.0,117.03,117.3648,116.1024,116.1215,62599.0
2018-12-10 09:30:00,121.26,122.13,119.0,120.21,35224.0,115.9685,116.8005,113.8071,114.9643,35224.0
2018-12-10 10:00:00,120.03,120.3,119.44,120.15,103087.0,114.7922,115.0504,114.2279,114.9069,103087.0
2018-12-10 10:30:00,120.07,120.13,119.15,119.83,19528.0,114.8304,114.8878,113.9506,114.6009,19528.0
2018-12-10 11:00:00,119.65,120.0,118.62,119.09,21041.0,114.4287,114.7635,113.4437,113.8932,21041.0
2018-12-10 11:30:00,119.0,119.5,118.45,119.25,41700.0,113.8071,114.2853,113.2811,114.0462,41700.0
2018-12-10 12:00:00,119.25,119.48,118.76,119.06,25645.0,114.0462,114.2662,113.5776,113.8645,25645.0
2018-12-10 12:30:00,119.04,119.97,118.95,119.49,19395.0,113.8454,114.7348,113.7593,114.2757,19395.0
2018-12-10 13:00:00,119.54,119.54,119.02,119.16,10374.0,114.3235,114.3235,113.8262,113.9601,10374.0
2018-12-10 13:30:00,119.09,119.87,119.09,119.25,41741.0,113.8932,114.6391,113.8932,114.0462,41741.0
2018-12-10 14:00:00,119.3,119.77,118.79,119.61,60170.0,114.094,114.5435,113.6063,114.3905,60170.0
2018-12-10 14:30:00,119.62,120.37,119.2,119.2,27857.0,114.4,115.1173,113.9984,113.9984,27857.0
2018-12-10 15:00:00,119.23,120.19,119.1,119.82,56803.0,114.0271,114.9452,113.9027,114.5913,56803.0
2018-12-10 15:30:00,119.72,120.64,119.2,119.68,109592.0,114.4957,115.3755,113.9984,114.4574,109592.0
2018-12-11 09:30:00,116.79,124.53,116.23,122.89,135886.0,111.6935,119.0958,111.158,117.5274,135886.0
2018-12-11 10:00:00,123.11,125.82,123.0,125.18,113387.0,117.7378,120.3295,117.6326,119.7174,113387.0
2018-12-11 10:30:00,125.17,127.17,124.76,126.9,100914.0,119.7079,121.6206,119.3158,121.3624,100914.0
2018-12-11 11:00:00,126.97,128.15,125.74,126.96,97394.0,121.4293,122.5578,120.253,121.4197,97394.0
2018-12-11 11:30:00,127.13,128.77,126.73,128.55,93846.0,121.5823,123.1508,121.1998,122.9404,93846.0
2018-12-11 12:00:00,128.47,128.61,126.75,127.28,56513.0,122.8639,122.9977,121.2189,121.7258,56513.0
2018-12-11 12:30:00,127.2,127.35,126.12,126.97,77743.0,121.6493,121.7927,120.6164,121.4293,77743.0
2018-12-11 13:00:00,126.89,127.73,126.87,127.13,49822.0,121.3528,122.1561,121.3337,121.5823,49822.0
2018-12-11 13:30:00,127.09,127.61,126.62,127.12,49846.0,121.5441,122.0414,121.0946,121.5728,49846.0
2018-12-11 14:00:00,127.05,127.06,126.11,126.25,60235.0,121.5058,121.5154,120.6068,120.7407,60235.0
2018-12-11 14:30:00,126.29,127.28,126.2,127.25,63983.0,120.779,121.7258,120.6929,121.6971,63983.0
2018-12-11 15:00:00,127.25,129.24,127.25,128.09,80530.0,121.6971,123.6003,121.6971,122.5004,80530.0
2018-12-11 15:30:00,128.1,129.67,128.01,129.46,177526.0,122.51,124.0115,122.4239,123.8107,177526.0
2018-12-12 09:30:00,130.0,132.68,129.49,131.98,65358.0,124.3271,126.8901,123.8393,126.2207,65358.0
2018-12-12 10:00:00,132.17,132.98,131.5,132.57,36046.0,126.4024,127.177,125.7616,126.7849,36046.0
2018-12-12 10:30:00,132.57,133.04,131.53,131.75,44817.0,126.7849,127.2344,125.7903,126.0007,44817.0
2018-12-12 11:00:00,131.75,133.17,131.67,131.67,48199.0,126.0007,127.3588,125.9242,125.9242,48199.0
2018-12-12 11:30:00,131.74,133.24,131.65,132.44,73587.0,125.9912,127.4257,125.9051,126.6606,73587.0
2018-12-12 12:00:00,132.53,132.94,131.73,132.84,48740.0,126.7467,127.1388,125.9816,127.0432,48740.0
2018-12-12 12:30:00,132.83,133.5,132.52,133.26,16950.0,127.0336,127.6744,126.7371,127.4448,16950.0
2018-12-12 13:00:00,133.22,134.89,133.2,134.88,28630.0,127.4066,129.0037,127.3874,128.9941,28630.0
2018-12-12 13:30:00,134.84,135.09,134.34,134.86,82504.0,128.9559,129.195,128.4777,128.975,82504.0
2018-12-12 14:00:00,134.97,135.23,134.39,135.21,82688.0,129.0802,129.3289,128.5255,129.3097,82688.0
2018-12-12 14:30:00,135.17,135.45,134.75,135.33,82153.0,129.2715,129.5393,128.8698,129.4245,82153.0
2018-12-12 15:00:00,135.22,136.49,135.22,136.18,95005.0,129.3193,130.5339,129.3193,130.2374,95005.0
2018-12-12 15:30:00,136.24,137.08,135.3,135.65,165930.0,130.2948,131.0981,129.3958,129.7305,165930.0
2018-12-13 09:30:00,136.76,137.01,135.36,136.0,49960.0,130.7921,131.0312,129.4532,130.0653,49960.0
2018-12-13 10:00:00,136.16,136.18,135.01,135.49,30932.0,130.2183,130.2374,129.1185,129.5775,30932.0
2018-12-13 10:30:00,135.53,136.28,135.27,136.0,23097.0,129.6158,130.333,129.3671,130.0653,23097.0
2018-12-13 11:00:00,136.03,136.11,135.57,135.94,27234.0,130.094,130.1705,129.654,130.0079,27234.0
2018-12-13 11:30:00,135.87,136.74,135.86,136.0,20787.0,129.9409,130.773,129.9314,130.0653,20787.0
2018-12-13 12:00:00,136.01,136.42,135.77,136.35,15386.0,130.0748,130.4669,129.8453,130.4,15386.0
2018-12-13 12:30:00,136.38,136.95,136.38,136.88,21864.0,130.4287,130.9738,130.4287,130.9069,21864.0
2018-12-13 13:00:00,136.91,137.0,136.27,136.68,17632.0,130.9356,131.0216,130.3235,130.7156,17632.0
2018-12-13 13:30:00,136.68,137.01,136.36,136.59,79911.0,130.7156,131.0312,130.4096,130.6295,79911.0
2018-12-13 14:00:00,136.68,137.03,136.5,136.77,21512.0,130.7156,131.0503,130.5434,130.8017,21512.0
2018-12-13 14:30:00,136.72,137.05,136.62,136.78,23632.0,130.7538,131.0694,130.6582,130.8112,23632.0
2018-12-13 15:00:00,136.79,136.83,136.29,136.61,43785.0,130.8208,130.859,130.3426,130.6486,43785.0
2018-12-13 15:30:00,136.61,136.87,136.55,136.66,66914.0,130.6486,130.8973,130.5913,130.6965,66914.0
2018-12-14 09:30:00,136.04,137.0,134.51,136.11,60059.0,130.1035,131.0216,128.6403,130.1705,60059.0
2018-12-14 10:00:00,136.22,136.75,136.22,136.53,18584.0,130.2757,130.7825,130.2757,130.5721,18584.0
2018-12-14 10:30:00,136.59,136.59,135.92,135.99,16983.0,130.6295,130.6295,129.9888,130.0557,16983.0
2018-12-14 11:00:00,135.97,136.48,134.99,135.04,24832.0,130.0366,130.5243,129.0993,129.1472,24832.0
2018-12-14 11:30:00,135.16,135.38,134.15,134.15,16366.0,129.2619,129.4723,128.296,128.296,16366.0
2018-12-14 12:00:00,134.21,134.62,134.2,134.57,13964.0,128.3534,128.7455,128.3438,128.6977,13964.0
2018-12-14 12:30:00,134.58,134.73,134.23,134.53,8843.0,128.7072,128.8507,128.3725,128.6594,8843.0
2018-12-14 13:00:00,134.44,134.59,134.2,134.32,26438.0,128.5733,128.7168,128.3438,128.4586,26438.0
2018-12-14 13:30:00,134.33,134.82,134.3,134.82,8266.0,128.4681,128.9368,128.4394,128.9368,8266.0
2018-12-14 14:00:00,134.79,134.79,134.42,134.7,11793.0,128.9081,128.9081,128.5542,128.822,11793.0
2018-12-14 14:30:00,134.66,134.8,134.13,134.62,16699.0,128.7837,128.9176,128.2769,128.7455,16699.0
2018-12-14 15:00:00,134.69,134.8,134.44,134.71,11299.0,128.8124,128.9176,128.5733,128.8316,11299.0
2018-12-14 15:30:00,134.62,134.83,133.56,134.31,71830.0,128.7455,128.9463,127.7317,128.449,71830.0
2018-12-17 09:30:00,134.18,134.84,132.55,132.58,16494.0,128.3247,128.9559,126.7658,126.7945,16494.0
2018-12-17 10:00:00,132.75,133.16,132.46,132.57,18175.0,126.9571,127.3492,126.6797,126.7849,18175.0
2018-12-17 10:30:00,132.67,133.01,132.27,132.69,15232.0,126.8806,127.2057,126.498,126.8997,15232.0
2018-12-17 11:00:00,132.85,133.4,132.84,133.3,20779.0,127.0527,127.5787,127.0432,127.4831,20779.0
2018-12-17 11:30:00,133.3,133.5,133.11,133.14,10325.0,127.4831,127.6744,127.3014,127.3301,10325.0
2018-12-17 12:00:00,133.26,133.68,132.87,133.13,12093.0,127.4448,127.8465,127.0718,127.3205,12093.0
2018-12-17 12:30:00,133.08,133.08,132.47,132.64,17900.0,127.2727,127.2727,126.6893,126.8519,17900.0
2018-12-17 13:00:00,132.67,133.08,132.63,132.95,27046.0,126.8806,127.2727,126.8423,127.1484,27046.0
2018-12-17 13:30:00,132.91,133.04,132.63,132.89,53702.0,127.1101,127.2344,126.8423,127.091,53702.0
2018-12-17 14:00:00,132.92,133.4,132.62,133.05,69936.0,127.1197,127.5787,126.8328,127.244,69936.0
2018-12-17 14:30:00,133.09,133.26,132.51,132.77,19520.0,127.2822,127.4448,126.7276,126.9762,19520.0
2018-12-17 15:00:00,132.67,132.82,132.48,132.7,24263.0,126.8806,127.024,126.6989,126.9093,24263.0
2018-12-17 15:30:00,132.66,132.68,131.47,131.66,58001.0,126.871,126.8901,125.7329,125.9147,58001.0
2018-12-18 09:30:00,131.89,133.34,131.73,132.0,12745.0,126.1346,127.5213,125.9816,126.2398,12745.0
2018-12-18 10:00:00,131.82,131.97,130.8,130.88,9913.0,126.0677,126.2111,125.0922,125.1687,9913.0
2018-12-18 10:30:00,130.93,131.15,130.48,130.85,17280.0,125.2165,125.4269,124.7861,125.14,17280.0
2018-12-18 11:00:00,130.76,130.92,129.68,130.35,11847.0,125.0539,125.2069,124.0211,124.6618,11847.0
2018-12-18 11:30:00,130.35,130.71,129.67,129.86,13207.0,124.6618,125.0061,124.0115,124.1932,13207.0
2018-12-18 12:00:00,129.94,130.55,129.89,130.25,26720.0,124.2697,124.8531,124.2219,124.5662,26720.0
2018-12-18 12:30:00,130.31,130.79,130.16,130.77,19850.0,124.6236,125.0826,124.4801,125.0635,19850.0
2018-12-18 13:00:00,130.81,130.82,130.43,130.51,13385.0,125.1017,125.1113,124.7383,124.8148,13385.0
2018-12-18 13:30:00,130.41,130.66,130.25,130.56,13352.0,124.7192,124.9583,124.5662,124.8627,13352.0
2018-12-18 14:00:00,130.54,130.8,130.54,130.75,5918.0,124.8435,125.0922,124.8435,125.0444,5918.0
2018-12-18 14:30:00,130.75,130.87,130.53,130.53,17905.0,125.0444,125.1591,124.834,124.834,17905.0
2018-12-18 15:00:00,130.53,130.77,130.02,130.13,25095.0,124.834,125.0635,124.3462,124.4514,25095.0
2018-12-18 15:30:00,130.18,131.01,130.18,130.21,61006.0,124.4992,125.293,124.4992,124.5279,61006.0
2018-12-19 09:30:00,130.29,131.61,130.29,131.13,7182.0,124.6044,125.8668,124.6044,125.4078,7182.0
2018-12-19 10:00:00,131.2,131.27,130.52,130.52,6407.0,125.4747,125.5417,124.8244,124.8244,6407.0
2018-12-19 10:30:00,130.73,130.79,130.1,130.5,9799.0,125.0252,125.0826,124.4227,124.8053,9799.0
2018-12-19 11:00:00,130.33,130.33,129.11,129.25,8053.0,124.6427,124.6427,123.4759,123.6098,8053.0
2018-12-19 11:30:00,129.21,130.22,129.18,130.22,4200.0,123.5716,124.5375,123.5429,124.5375,4200.0
2018-12-19 12:00:00,130.2,130.49,130.08,130.49,7404.0,124.5184,124.7957,124.4036,124.7957,7404.0
2018-12-19 12:30:00,130.42,130.51,129.8,129.91,5964.0,124.7288,124.8148,124.1358,124.241,5964.0
2018-12-19 13:00:00,129.95,129.95,129.41,129.64,4629.0,124.2793,124.2793,123.7628,123.9828,4629.0
2018-12-19 13:30:00,129.57,130.75,129.57,130.75,7894.0,123.9159,125.0444,123.9159,125.0444,7894.0
2018-12-19 14:00:00,130.57,130.57,129.02,129.62,12150.0,124.8722,124.8722,123.3899,123.9637,12150.0
2018-12-19 14:30:00,129.62,130.03,128.34,128.52,20796.0,123.9637,124.3558,122.7395,122.9117,20796.0
2018-12-19 15:00:00,128.51,128.58,127.47,128.05,20718.0,122.9021,122.9691,121.9075,122.4622,20718.0
2018-12-19 15:30:00,128.14,128.69,128.0,128.33,42487.0,122.5483,123.0743,122.4144,122.73,42487.0
2018-12-20 09:30:00,128.26,128.26,126.35,127.39,6098.0,122.663,122.663,120.8364,121.831,6098.0
2018-12-20 10:00:00,127.67,128.05,127.04,127.62,9386.0,122.0988,122.4622,121.4963,122.0509,9386.0
2018-12-20 10:30:00,127.61,128.38,127.49,127.58,11160.0,122.0414,122.7778,121.9266,122.0127,11160.0
2018-12-20 11:00:00,127.44,128.19,126.92,127.18,22400.0,121.8788,122.5961,121.3815,121.6301,22400.0
2018-12-20 11:30:00,126.94,127.3,126.06,126.72,21274.0,121.4006,121.7449,120.559,121.1902,21274.0
2018-12-20 12:00:00,126.57,127.47,126.57,127.47,8000.0,121.0468,121.9075,121.0468,121.9075,8000.0
2018-12-20 12:30:00,127.44,127.57,126.94,127.17,10113.0,121.8788,122.0031,121.4006,121.6206,10113.0
2018-12-20 13:00:00,127.11,127.19,126.55,126.78,16645.0,121.5632,121.6397,121.0276,121.2476,16645.0
2018-12-20 13:30:00,126.69,126.69,126.18,126.21,7693.0,121.1615,121.1615,120.6738,120.7025,7693.0
2018-12-20 14:00:00,126.08,126.1,125.27,125.79,14858.0,120.5781,120.5973,119.8035,120.3008,14858.0
2018-12-20 14:30:00,126.25,127.71,126.05,127.17,14745.0,120.7407,122.137,120.5495,121.6206,14745.0
2018-12-20 15:00:00,127.05,127.52,126.6,127.12,9558.0,121.5058,121.9553,121.0755,121.5728,9558.0
2018-12-20 15:30:00,126.99,127.55,126.06,126.44,42840.0,121.4484,121.984,120.559,120.9224,42840.0
2018-12-21 09:30:00,126.83,126.84,125.11,126.56,84200.0,121.2954,121.305,119.6505,121.0372,84200.0
2018-12-21 10:00:00,126.18,128.68,125.85,127.99,15442.0,120.6738,123.0647,120.3582,122.4048,15442.0
2018-12-21 10:30:00,127.97,128.38,127.16,127.16,23563.0,122.3857,122.7778,121.611,121.611,23563.0
2018-12-21 11:00:00,127.28,127.36,126.17,126.72,14501.0,121.7258,121.8023,120.6642,121.1902,14501.0
2018-12-21 11:30:00,126.97,127.29,126.71,126.74,4433.0,121.4293,121.7353,121.1807,121.2093,4433.0
2018-12-21 12:00:00,126.55,126.68,125.7,125.7,13434.0,121.0276,121.152,120.2147,120.2147,13434.0
2018-12-21 12:30:00,125.56,126.16,125.05,125.15,11793.0,120.0808,120.6547,119.5931,119.6887,11793.0
2018-12-21 13:00:00,125.1,126.18,125.1,125.86,38980.0,119.6409,120.6738,119.6409,120.3678,38980.0
2018-12-21 13:30:00,126.02,126.76,125.86,126.04,7335.0,120.5208,121.2285,120.3678,120.5399,7335.0
2018-12-21 14:00:00,125.93,126.99,125.84,126.08,10083.0,120.4347,121.4484,120.3486,120.5781,10083.0
2018-12-21 14:30:00,126.05,126.34,125.53,125.74,12958.0,120.5495,120.8268,120.0522,120.253,12958.0
2018-12-21 15:00:00,125.75,126.07,125.36,125.49,12668.0,120.2626,120.5686,119.8896,120.0139,12668.0
2018-12-21 15:30:00,125.56,126.11,124.22,124.52,82838.0,120.0808,120.6068,118.7993,119.0862,82838.0
2018-12-24 09:30:00,124.17,126.06,123.37,123.38,27961.0,118.7515,120.559,117.9864,117.996,27961.0
2018-12-24 10:00:00,123.73,124.01,122.44,123.13,11714.0,118.3307,118.5985,117.097,117.7569,11714.0
2018-12-24 10:30:00,123.35,123.94,123.0,123.44,10993.0,117.9673,118.5315,117.6326,118.0534,10993.0
2018-12-24 11:00:00,123.37,123.63,122.99,123.23,11642.0,117.9864,118.2351,117.623,117.8525,11642.0
2018-12-24 11:30:00,123.12,123.33,122.35,122.63,12137.0,117.7473,117.9482,117.0109,117.2787,12137.0
2018-12-24 12:00:00,122.65,122.9,121.93,122.13,13300.0,117.2978,117.5369,116.6092,116.8005,13300.0
2018-12-24 12:30:00,121.99,122.34,121.24,121.27,30421.0,116.6666,117.0014,115.9494,115.978,30421.0
2018-12-26 09:30:00,121.5,123.9,121.5,123.16,10489.0,116.198,118.4933,116.198,117.7856,10489.0
2018-12-26 10:00:00,123.08,123.17,121.9,123.03,8671.0,117.7091,117.7951,116.5806,117.6612,8671.0
2018-12-26 10:30:00,123.03,123.03,122.3,122.55,8737.0,117.6612,117.6612,116.9631,117.2022,8737.0
2018-12-26 11:00:00,122.55,123.78,122.5,123.78,7340.0,117.2022,118.3785,117.1544,118.3785,7340.0
2018-12-26 11:30:00,123.79,124.43,123.44,124.22,7655.0,118.3881,119.0002,118.0534,118.7993,7655.0
2018-12-26 12:00:00,124.46,124.96,124.43,124.78,5400.0,119.0288,119.507,119.0002,119.3349,5400.0
2018-12-26 12:30:00,124.76,124.8,124.33,124.6,7545.0,119.3158,119.354,118.9045,119.1627,7545.0
2018-12-26 13:00:00,124.53,124.53,123.55,123.58,3935.0,119.0958,119.0958,118.1586,118.1872,3935.0
2018-12-26 13:30:00,123.67,124.32,123.65,124.27,5656.0,118.2733,118.895,118.2542,118.8471,5656.0
2018-12-26 14:00:00,124.28,124.52,124.0,124.18,7000.0,118.8567,119.0862,118.5889,118.7611,7000.0
2018-12-26 14:30:00,124.28,124.74,124.02,124.27,6944.0,118.8567,119.2966,118.608,118.8471,6944.0
2018-12-26 15:00:00,124.33,124.83,124.25,124.83,10037.0,118.9045,119.3827,118.828,119.3827,10037.0
2018-12-26 15:30:00,124.95,126.9,124.86,126.55,62077.0,119.4975,121.3624,119.4114,121.0276,62077.0
2018-12-27 09:30:00,125.44,125.5,123.74,124.27,3935.0,119.9661,120.0235,118.3403,118.8471,3935.0
2018-12-27 10:00:00,123.7,124.59,123.7,123.83,8276.0,118.302,119.1532,118.302,118.4263,8276.0
2018-12-27 10:30:00,123.7,125.29,123.62,124.79,5300.0,118.302,119.8226,118.2255,119.3444,5300.0
2018-12-27 11:00:00,124.68,125.51,124.28,125.5,7355.0,119.2392,120.033,118.8567,120.0235,7355.0
2018-12-27 11:30:00,125.55,125.93,125.39,125.93,4324.0,120.0713,120.4347,119.9183,120.4347,4324.0
2018-12-27 12:00:00,125.91,125.91,124.45,124.78,8318.0,120.4156,120.4156,119.0193,119.3349,8318.0
2018-12-27 12:30:00,124.6,124.6,123.75,123.92,9689.0,119.1627,119.1627,118.3498,118.5124,9689.0
2018-12-27 13:00:00,124.08,124.18,123.46,123.57,8679.0,118.6654,118.7611,118.0725,118.1777,8679.0
2018-12-27 13:30:00,123.49,124.01,123.13,123.2,11080.0,118.1012,118.5985,117.7569,117.8238,11080.0
2018-12-27 14:00:00,122.97,123.24,122.86,123.07,14914.0,117.6039,117.8621,117.4987,117.6995,14914.0
2018-12-27 14:30:00,123.04,123.96,123.04,123.73,18855.0,117.6708,118.5507,117.6708,118.3307,18855.0
2018-12-27 15:00:00,123.64,125.0,123.52,124.93,7689.0,118.2446,119.5453,118.1299,119.4783,7689.0
2018-12-27 15:30:00,125.0,126.84,125.0,126.83,40738.0,119.5453,121.305,119.5453,121.2954,40738.0
2018-12-28 09:30:00,126.97,128.25,126.34,127.24,31348.0,121.4293,122.6535,120.8268,121.6875,31348.0
2018-12-28 10:00:00,126.94,128.1,126.94,127.51,5901.0,121.4006,122.51,121.4006,121.9457,5901.0
2018-12-28 10:30:00,127.33,127.37,126.37,126.37,7267.0,121.7736,121.8119,120.8555,120.8555,7267.0
2018-12-28 11:00:00,126.4,127.02,126.14,126.32,6880.0,120.8842,121.4771,120.6355,120.8077,6880.0
2018-12-28 11:30:00,126.26,126.44,125.81,125.96,9515.0,120.7503,120.9224,120.3199,120.4634,9515.0
2018-12-28 12:00:00,125.77,126.26,125.77,126.07,8023.0,120.2817,120.7503,120.2817,120.5686,8023.0
2018-12-28 12:30:00,126.07,126.35,125.81,125.81,3767.0,120.5686,120.8364,120.3199,120.3199,3767.0
2018-12-28 13:00:00,125.88,126.28,125.69,125.69,3840.0,120.3869,120.7694,120.2052,120.2052,3840.0
2018-12-28 13:30:00,125.7,126.51,125.64,126.5,6859.0,120.2147,120.9894,120.1574,120.9798,6859.0
2018-12-28 14:00:00,126.62,127.61,126.62,127.27,3000.0,121.0946,122.0414,121.0946,121.7162,3000.0
2018-12-28 14:30:00,127.28,128.34,127.25,128.2,19340.0,121.7258,122.7395,121.6971,122.6056,19340.0
2018-12-28 15:00:00,128.29,128.37,126.76,126.89,13790.0,122.6917,122.7682,121.2285,121.3528,13790.0
2018-12-28 15:30:00,126.7,127.0,126.38,126.66,34559.0,121.1711,121.458,120.8651,121.1328,34559.0
2018-12-31 09:30:00,127.79,127.88,126.05,126.81,11316.0,122.2135,122.2996,120.5495,121.2763,11316.0
2018-12-31 10:00:00,126.95,128.01,126.86,127.68,7437.0,121.4102,122.4239,121.3241,122.1083,7437.0
2018-12-31 10:30:00,127.61,127.66,126.36,126.65,10157.0,122.0414,122.0892,120.8459,121.1233,10157.0
2018-12-31 11:00:00,126.59,127.28,126.5,127.25,15875.0,121.0659,121.7258,120.9798,121.6971,15875.0
2018-12-31 11:30:00,127.24,127.52,126.59,127.34,14187.0,121.6875,121.9553,121.0659,121.7832,14187.0
2018-12-31 12:00:00,127.36,128.34,127.17,128.29,12123.0,121.8023,122.7395,121.6206,122.6917,12123.0
2018-12-31 12:30:00,128.14,128.21,127.56,127.92,8315.0,122.5483,122.6152,121.9936,122.3379,8315.0
2018-12-31 13:00:00,128.13,128.53,128.12,128.31,11880.0,122.5387,122.9212,122.5291,122.7108,11880.0
2018-12-31 13:30:00,128.31,128.32,127.48,127.56,9495.0,122.7108,122.7204,121.9171,121.9936,9495.0
2018-12-31 14:00:00,127.56,127.9,127.35,127.64,8584.0,121.9936,122.3187,121.7927,122.0701,8584.0
2018-12-31 14:30:00,127.51,128.0,127.39,127.76,11756.0,121.9457,122.4144,121.831,122.1848,11756.0
2018-12-31 15:00:00,127.77,128.02,127.66,127.88,11006.0,122.1944,122.4335,122.0892,122.2996,11006.0
2018-12-31 15:30:00,127.83,128.23,127.36,128.15,47656.0,122.2518,122.6343,121.8023,122.5578,47656.0
2019-01-02 09:30:00,127.11,127.11,124.79,125.32,32769.0,121.5632,121.5632,119.3444,119.8513,32769.0
2019-01-02 10:00:00,125.26,125.45,124.69,125.32,19562.0,119.7939,119.9756,119.2488,119.8513,19562.0
2019-01-02 10:30:00,125.19,125.86,124.99,125.77,14747.0,119.727,120.3678,119.5357,120.2817,14747.0
2019-01-02 11:00:00,125.8,126.39,125.6,125.73,16498.0,120.3104,120.8746,120.1191,120.2434,16498.0
2019-01-02 11:30:00,125.73,126.38,125.63,125.78,45143.0,120.2434,120.8651,120.1478,120.2912,45143.0
2019-01-02 12:00:00,125.8,126.35,125.48,126.02,43357.0,120.3104,120.8364,120.0043,120.5208,43357.0
2019-01-02 12:30:00,126.02,126.98,125.99,126.82,27553.0,120.5208,121.4389,120.4921,121.2859,27553.0
2019-01-02 13:00:00,126.76,127.13,126.6,126.79,7937.0,121.2285,121.5823,121.0755,121.2572,7937.0
2019-01-02 13:30:00,126.79,126.97,126.52,126.97,11782.0,121.2572,121.4293,120.9989,121.4293,11782.0
2019-01-02 14:00:00,126.92,126.92,125.56,125.56,8806.0,121.3815,121.3815,120.0808,120.0808,8806.0
2019-01-02 14:30:00,125.57,126.24,125.4,125.75,19488.0,120.0904,120.7312,119.9278,120.2626,19488.0
2019-01-02 15:00:00,125.68,126.01,125.47,125.82,33816.0,120.1956,120.5112,119.9948,120.3295,33816.0
2019-01-02 15:30:00,125.78,126.41,125.24,126.26,63833.0,120.2912,120.8937,119.7748,120.7503,63833.0
2019-01-03 09:30:00,126.25,127.08,126.1,126.73,11020.0,120.7407,121.5345,120.5973,121.1998,11020.0
2019-01-03 10:00:00,126.65,126.65,124.95,125.79,9263.0,121.1233,121.1233,119.4975,120.3008,9263.0
2019-01-03 10:30:00,125.71,125.83,124.77,125.77,9882.0,120.2243,120.3391,119.3253,120.2817,9882.0
2019-01-03 11:00:00,125.94,126.34,125.62,125.81,6326.0,120.4443,120.8268,120.1382,120.3199,6326.0
2019-01-03 11:30:00,125.99,126.92,125.99,126.56,21478.0,120.4921,121.3815,120.4921,121.0372,21478.0
2019-01-03 12:00:00,126.62,126.62,125.96,126.27,5800.0,121.0946,121.0946,120.4634,120.7599,5800.0
2019-01-03 12:30:00,126.39,126.49,125.94,125.95,17941.0,120.8746,120.9703,120.4443,120.4538,17941.0
2019-01-03 13:00:00,125.97,126.11,125.41,125.43,27965.0,120.4729,120.6068,119.9374,119.9565,27965.0
2019-01-03 13:30:00,125.31,125.92,125.28,125.65,10844.0,119.8418,120.4251,119.8131,120.1669,10844.0
2019-01-03 14:00:00,125.7,125.85,125.28,125.48,14264.0,120.2147,120.3582,119.8131,120.0043,14264.0
2019-01-03 14:30:00,125.51,125.72,124.86,124.92,11824.0,120.033,120.2339,119.4114,119.4688,11824.0
2019-01-03 15:00:00,124.92,125.35,124.48,125.2,20428.0,119.4688,119.88,119.048,119.7366,20428.0
2019-01-03 15:30:00,125.19,125.42,124.49,124.62,57491.0,119.727,119.947,119.0575,119.1819,57491.0
2019-01-04 09:30:00,125.5,127.31,124.53,126.57,41859.0,120.0235,121.7545,119.0958,121.0468,41859.0
2019-01-04 10:00:00,126.74,128.05,126.27,128.04,34418.0,121.2093,122.4622,120.7599,122.4526,34418.0
2019-01-04 10:30:00,128.12,128.49,127.42,127.72,12275.0,122.5291,122.883,121.8597,122.1466,12275.0
2019-01-04 11:00:00,127.62,128.29,127.37,127.49,7503.0,122.0509,122.6917,121.8119,121.9266,7503.0
2019-01-04 11:30:00,127.26,128.22,127.06,128.11,9755.0,121.7067,122.6248,121.5154,122.5196,9755.0
2019-01-04 12:00:00,127.92,128.84,127.83,128.75,13787.0,122.3379,123.2177,122.2518,123.1316,13787.0
2019-01-04 12:30:00,128.74,129.0,128.3,128.3,9700.0,123.1221,123.3707,122.7013,122.7013,9700.0
2019-01-04 13:00:00,128.4,128.68,127.97,128.02,9099.0,122.7969,123.0647,122.3857,122.4335,9099.0
2019-01-04 13:30:00,127.95,128.79,127.77,128.5,12336.0,122.3665,123.1699,122.1944,122.8925,12336.0
2019-01-04 14:00:00,128.6,128.77,128.06,128.06,17015.0,122.9882,123.1508,122.4717,122.4717,17015.0
2019-01-04 14:30:00,127.99,128.05,127.5,127.54,19531.0,122.4048,122.4622,121.9362,121.9744,19531.0
2019-01-04 15:00:00,127.54,128.11,127.54,127.79,20078.0,121.9744,122.5196,121.9744,122.2135,20078.0
2019-01-04 15:30:00,127.81,128.42,127.67,128.41,35118.0,122.2327,122.816,122.0988,122.8065,35118.0
2019-01-07 09:30:00,127.87,128.45,126.84,127.42,7781.0,122.29,122.8447,121.305,121.8597,7781.0
2019-01-07 10:00:00,127.71,129.39,127.62,129.25,8235.0,122.137,123.7437,122.0509,123.6098,8235.0
2019-01-07 10:30:00,129.24,130.0,128.94,129.48,9950.0,123.6003,124.3271,123.3133,123.8298,9950.0
2019-01-07 11:00:00,129.61,130.23,129.47,129.93,15945.0,123.9541,124.5471,123.8202,124.2601,15945.0
2019-01-07 11:30:00,129.91,130.25,129.47,130.21,32998.0,124.241,124.5662,123.8202,124.5279,32998.0
2019-01-07 12:00:00,130.15,130.2,129.51,129.94,9025.0,124.4705,124.5184,123.8585,124.2697,9025.0
2019-01-07 12:30:00,130.01,130.18,129.83,129.92,7833.0,124.3367,124.4992,124.1645,124.2506,7833.0
2019-01-07 13:00:00,130.07,130.3,130.02,130.02,7387.0,124.394,124.614,124.3462,124.3462,7387.0
2019-01-07 13:30:00,130.11,130.11,128.9,128.9,9066.0,124.4323,124.4323,123.2751,123.2751,9066.0
2019-01-07 14:00:00,128.96,129.22,128.49,128.59,10995.0,123.3325,123.5811,122.883,122.9786,10995.0
2019-01-07 14:30:00,128.64,128.89,128.23,128.31,7833.0,123.0264,123.2655,122.6343,122.7108,7833.0
2019-01-07 15:00:00,128.25,128.6,128.22,128.44,10220.0,122.6535,122.9882,122.6248,122.8352,10220.0
2019-01-07 15:30:00,128.39,128.7,128.09,128.22,34551.0,122.7873,123.0838,122.5004,122.6248,34551.0
2019-01-08 09:30:00,129.94,130.04,128.38,128.65,9673.0,124.2697,124.3653,122.7778,123.036,9673.0
2019-01-08 10:00:00,129.13,129.58,128.81,129.55,4138.0,123.4951,123.9254,123.189,123.8967,4138.0
2019-01-08 10:30:00,129.59,129.76,129.02,129.41,7359.0,123.935,124.0976,123.3899,123.7628,7359.0
2019-01-08 11:00:00,129.47,129.98,129.11,129.4,8671.0,123.8202,124.308,123.4759,123.7533,8671.0
2019-01-08 11:30:00,129.47,129.69,129.24,129.54,5632.0,123.8202,124.0306,123.6003,123.8872,5632.0
2019-01-08 12:00:00,129.62,129.72,129.1,129.31,5721.0,123.9637,124.0593,123.4664,123.6672,5721.0
2019-01-08 12:30:00,129.3,129.67,129.04,129.67,15539.0,123.6576,124.0115,123.409,124.0115,15539.0
2019-01-08 13:00:00,129.78,129.79,129.25,129.26,5950.0,124.1167,124.1263,123.6098,123.6194,5950.0
2019-01-08 13:30:00,129.47,129.47,128.88,129.1,7803.0,123.8202,123.8202,123.256,123.4664,7803.0
2019-01-08 14:00:00,129.08,129.09,128.8,128.91,4627.0,123.4472,123.4568,123.1795,123.2847,4627.0
2019-01-08 14:30:00,128.92,129.5,128.92,129.16,14398.0,123.2942,123.8489,123.2942,123.5237,14398.0
2019-01-08 15:00:00,129.15,129.79,129.13,129.77,10000.0,123.5142,124.1263,123.4951,124.1071,10000.0
2019-01-08 15:30:00,129.81,129.95,129.44,129.57,21427.0,124.1454,124.2793,123.7915,123.9159,21427.0
2019-01-09 09:30:00,130.33,130.33,128.88,130.07,11508.0,124.6427,124.6427,123.256,124.394,11508.0
2019-01-09 10:00:00,130.81,131.52,130.19,131.52,3791.0,125.1017,125.7808,124.5088,125.7808,3791.0
2019-01-09 10:30:00,131.37,131.45,130.48,130.6,2852.0,125.6373,125.7138,124.7861,124.9009,2852.0
2019-01-09 11:00:00,130.83,131.25,130.44,130.6,6650.0,125.1209,125.5225,124.7479,124.9009,6650.0
2019-01-09 11:30:00,130.73,131.13,130.59,130.74,4000.0,125.0252,125.4078,124.8913,125.0348,4000.0
2019-01-09 12:00:00,130.61,131.06,130.45,130.69,12791.0,124.9105,125.3408,124.7575,124.987,12791.0
2019-01-09 12:30:00,130.57,130.61,129.78,129.85,5100.0,124.8722,124.9105,124.1167,124.1836,5100.0
2019-01-09 13:00:00,129.89,129.92,129.57,129.71,6780.0,124.2219,124.2506,123.9159,124.0497,6780.0
2019-01-09 13:30:00,129.78,130.11,129.71,130.1,8759.0,124.1167,124.4323,124.0497,124.4227,8759.0
2019-01-09 14:00:00,130.21,130.21,129.33,129.7,6457.0,124.5279,124.5279,123.6863,124.0402,6457.0
2019-01-09 14:30:00,129.69,129.98,129.52,129.81,10870.0,124.0306,124.308,123.868,124.1454,10870.0
2019-01-09 15:00:00,129.9,130.45,129.77,130.33,13848.0,124.2315,124.7575,124.1071,124.6427,13848.0
2019-01-09 15:30:00,130.3,130.33,129.41,129.65,19867.0,124.614,124.6427,123.7628,123.9924,19867.0
2019-01-10 09:30:00,129.57,129.69,128.01,128.27,7820.0,123.9159,124.0306,122.4239,122.6726,7820.0
2019-01-10 10:00:00,128.1,129.27,127.76,129.27,5208.0,122.51,123.6289,122.1848,123.6289,5208.0
2019-01-10 10:30:00,129.14,129.7,129.04,129.1,4550.0,123.5046,124.0402,123.409,123.4664,4550.0
2019-01-10 11:00:00,129.13,130.5,129.1,130.48,11622.0,123.4951,124.8053,123.4664,124.7861,11622.0
2019-01-10 11:30:00,130.39,130.85,130.1,130.67,12224.0,124.7001,125.14,124.4227,124.9679,12224.0
2019-01-10 12:00:00,130.74,130.78,130.41,130.59,5685.0,125.0348,125.0731,124.7192,124.8913,5685.0
2019-01-10 12:30:00,130.51,130.81,130.15,130.62,2970.0,124.8148,125.1017,124.4705,124.92,2970.0
2019-01-10 13:00:00,130.66,130.66,130.08,130.16,11659.0,124.9583,124.9583,124.4036,124.4801,11659.0
2019-01-10 13:30:00,130.24,130.43,130.0,130.43,2298.0,124.5566,124.7383,124.3271,124.7383,2298.0
2019-01-10 14:00:00,130.45,130.95,130.35,130.49,5690.0,124.7575,125.2356,124.6618,124.7957,5690.0
2019-01-10 14:30:00,130.51,130.51,129.71,130.01,7599.0,124.8148,124.8148,124.0497,124.3367,7599.0
2019-01-10 15:00:00,130.08,130.26,129.78,130.09,5650.0,124.4036,124.5757,124.1167,124.4132,5650.0
2019-01-10 15:30:00,130.04,130.35,129.91,130.33,13651.0,124.3653,124.6618,124.241,124.6427,13651.0
2019-01-11 09:30:00,130.51,131.0,130.27,130.59,7125.0,124.8148,125.2835,124.5853,124.8913,7125.0
2019-01-11 10:00:00,130.47,131.58,130.46,131.17,7325.0,124.7766,125.8381,124.767,125.446,7325.0
2019-01-11 10:30:00,131.04,131.17,129.93,130.58,16178.0,125.3217,125.446,124.2601,124.8818,16178.0
2019-01-11 11:00:00,130.48,130.64,129.8,130.43,13199.0,124.7861,124.9392,124.1358,124.7383,13199.0
2019-01-11 11:30:00,130.29,130.52,130.08,130.24,5743.0,124.6044,124.8244,124.4036,124.5566,5743.0
2019-01-11 12:00:00,130.43,130.92,130.42,130.92,4187.0,124.7383,125.2069,124.7288,125.2069,4187.0
2019-01-11 12:30:00,130.97,131.24,130.97,131.19,3120.0,125.2548,125.513,125.2548,125.4652,3120.0
2019-01-11 13:00:00,131.17,131.24,130.51,130.53,8600.0,125.446,125.513,124.8148,124.834,8600.0
2019-01-11 13:30:00,130.68,130.98,130.64,130.98,3118.0,124.9774,125.2643,124.9392,125.2643,3118.0
2019-01-11 14:00:00,130.96,131.14,130.59,130.77,4353.0,125.2452,125.4173,124.8913,125.0635,4353.0
2019-01-11 14:30:00,130.81,131.0,130.64,130.93,8938.0,125.1017,125.2835,124.9392,125.2165,8938.0
2019-01-11 15:00:00,131.02,131.18,130.59,130.59,4800.0,125.3026,125.4556,124.8913,124.8913,4800.0
2019-01-11 15:30:00,130.62,131.1,130.62,131.06,15392.0,124.92,125.3791,124.92,125.3408,15392.0
2019-01-14 09:30:00,130.38,131.84,130.21,131.26,7492.0,124.6905,126.0868,124.5279,125.5321,7492.0
2019-01-14 10:00:00,131.12,131.12,130.34,130.49,17127.0,125.3982,125.3982,124.6523,124.7957,17127.0
2019-01-14 10:30:00,130.34,130.9,130.29,130.77,3962.0,124.6523,125.1878,124.6044,125.0635,3962.0
2019-01-14 11:00:00,130.98,131.49,130.85,131.29,5799.0,125.2643,125.7521,125.14,125.5608,5799.0
2019-01-14 11:30:00,131.27,131.94,131.23,131.8,6600.0,125.5417,126.1824,125.5034,126.0485,6600.0
2019-01-14 12:00:00,131.75,131.84,131.56,131.65,5632.0,126.0007,126.0868,125.819,125.9051,5632.0
2019-01-14 12:30:00,131.73,132.23,131.54,131.99,19948.0,125.9816,126.4598,125.7999,126.2303,19948.0
2019-01-14 13:00:00,131.86,132.46,131.78,132.41,6098.0,126.1059,126.6797,126.0294,126.6319,6098.0
2019-01-14 13:30:00,132.39,132.54,131.94,132.11,13534.0,126.6128,126.7562,126.1824,126.345,13534.0
2019-01-14 14:00:00,132.18,132.23,131.43,131.51,6600.0,126.412,126.4598,125.6947,125.7712,6600.0
2019-01-14 14:30:00,131.59,131.61,130.6,131.05,10204.0,125.8477,125.8668,124.9009,125.3313,10204.0
2019-01-14 15:00:00,131.07,131.91,131.07,131.47,10944.0,125.3504,126.1537,125.3504,125.7329,10944.0
2019-01-14 15:30:00,131.46,131.53,130.73,130.88,38252.0,125.7234,125.7903,125.0252,125.1687,38252.0
2019-01-15 09:30:00,131.37,132.0,130.9,131.12,5380.0,125.6373,126.2398,125.1878,125.3982,5380.0
2019-01-15 10:00:00,131.37,131.58,131.0,131.48,13550.0,125.6373,125.8381,125.2835,125.7425,13550.0
2019-01-15 10:30:00,131.32,132.3,131.3,132.27,5474.0,125.5895,126.5267,125.5704,126.498,5474.0
2019-01-15 11:00:00,132.16,132.41,131.92,132.02,9083.0,126.3928,126.6319,126.1633,126.2589,9083.0
2019-01-15 11:30:00,132.12,132.63,131.96,132.5,10900.0,126.3546,126.8423,126.2016,126.718,10900.0
2019-01-15 12:00:00,132.49,132.79,132.22,132.78,9100.0,126.7084,126.9953,126.4502,126.9858,9100.0
2019-01-15 12:30:00,132.86,132.86,132.03,132.03,5836.0,127.0623,127.0623,126.2685,126.2685,5836.0
2019-01-15 13:00:00,132.17,132.44,132.04,132.36,12191.0,126.4024,126.6606,126.2781,126.5841,12191.0
2019-01-15 13:30:00,132.45,133.0,132.45,132.85,7083.0,126.6702,127.1962,126.6702,127.0527,7083.0
2019-01-15 14:00:00,132.94,133.19,132.23,132.24,11563.0,127.1388,127.3779,126.4598,126.4693,11563.0
2019-01-15 14:30:00,132.13,132.98,131.98,132.61,38985.0,126.3641,127.177,126.2207,126.8232,38985.0
2019-01-15 15:00:00,132.63,132.93,132.53,132.74,8001.0,126.8423,127.1292,126.7467,126.9475,8001.0
2019-01-15 15:30:00,132.73,132.87,132.46,132.86,22435.0,126.938,127.0718,126.6797,127.0623,22435.0
2019-01-16 09:30:00,132.77,133.92,132.59,132.89,10465.0,126.9762,128.076,126.8041,127.091,10465.0
2019-01-16 10:00:00,132.97,133.62,132.94,133.01,8657.0,127.1675,127.7891,127.1388,127.2057,8657.0
2019-01-16 10:30:00,132.96,133.0,131.89,132.93,42825.0,127.1579,127.1962,126.1346,127.1292,42825.0
2019-01-16 11:00:00,133.04,133.04,132.4,132.74,3163.0,127.2344,127.2344,126.6224,126.9475,3163.0
2019-01-16 11:30:00,132.58,132.58,131.9,132.11,4801.0,126.7945,126.7945,126.1442,126.345,4801.0
2019-01-16 12:00:00,132.25,132.26,131.7,132.06,4200.0,126.4789,126.4885,125.9529,126.2972,4200.0
2019-01-16 12:30:00,132.02,132.25,131.82,131.82,6489.0,126.2589,126.4789,126.0677,126.0677,6489.0
2019-01-16 13:00:00,131.92,132.01,131.51,131.79,7070.0,126.1633,126.2494,125.7712,126.039,7070.0
2019-01-16 13:30:00,131.79,132.67,131.79,132.59,4400.0,126.039,126.8806,126.039,126.8041,4400.0
2019-01-16 14:00:00,132.77,132.92,132.64,132.79,6791.0,126.9762,127.1197,126.8519,126.9953,6791.0
2019-01-16 14:30:00,132.75,132.9,132.65,132.7,4147.0,126.9571,127.1005,126.8614,126.9093,4147.0
2019-01-16 15:00:00,132.76,132.86,132.42,132.56,6867.0,126.9666,127.0623,126.6415,126.7754,6867.0
2019-01-16 15:30:00,132.48,133.15,132.47,133.04,19078.0,126.6989,127.3396,126.6893,127.2344,19078.0
2019-01-17 09:30:00,132.35,133.92,131.9,133.92,41084.0,126.5745,128.076,126.1442,128.076,41084.0
2019-01-17 10:00:00,133.54,134.31,133.09,134.0,6904.0,127.7126,128.449,127.2822,128.1525,6904.0
2019-01-17 10:30:00,134.13,134.47,133.81,134.03,8221.0,128.2769,128.602,127.9708,128.1812,8221.0
2019-01-17 11:00:00,134.03,134.36,133.91,134.34,11030.0,128.1812,128.4968,128.0665,128.4777,11030.0
2019-01-17 11:30:00,134.27,134.41,133.44,133.78,14199.0,128.4108,128.5446,127.617,127.9421,14199.0
2019-01-17 12:00:00,133.66,133.8,133.38,133.67,2036.0,127.8274,127.9613,127.5596,127.8369,2036.0
2019-01-17 12:30:00,133.75,133.81,133.53,133.61,12555.0,127.9134,127.9708,127.703,127.7796,12555.0
2019-01-17 13:00:00,133.63,133.76,133.5,133.62,2766.0,127.7987,127.923,127.6744,127.7891,2766.0
2019-01-17 13:30:00,133.64,133.8,133.37,133.78,2900.0,127.8082,127.9613,127.55,127.9421,2900.0
2019-01-17 14:00:00,133.79,134.1,133.71,134.01,5800.0,127.9517,128.2482,127.8752,128.1621,5800.0
2019-01-17 14:30:00,134.09,134.58,133.77,133.95,11053.0,128.2386,128.7072,127.9326,128.1047,11053.0
2019-01-17 15:00:00,133.96,134.03,132.88,133.46,45621.0,128.1143,128.1812,127.0814,127.6361,45621.0
2019-01-17 15:30:00,133.45,133.64,133.28,133.43,32860.0,127.6265,127.8082,127.464,127.6074,32860.0
2019-01-18 09:30:00,133.97,134.28,133.37,133.5,39479.0,128.1238,128.4203,127.55,127.6744,39479.0
2019-01-18 10:00:00,133.56,133.64,132.76,133.36,18920.0,127.7317,127.8082,126.9666,127.5405,18920.0
2019-01-18 10:30:00,133.45,134.15,133.25,134.15,23157.0,127.6265,128.296,127.4353,128.296,23157.0
2019-01-18 11:00:00,134.18,134.85,134.04,134.78,9508.0,128.3247,128.9654,128.1908,128.8985,9508.0
2019-01-18 11:30:00,134.9,134.9,134.32,134.56,5175.0,129.0133,129.0133,128.4586,128.6881,5175.0
2019-01-18 12:00:00,134.63,134.88,134.5,134.74,5777.0,128.755,128.9941,128.6307,128.8602,5777.0
2019-01-18 12:30:00,134.86,135.27,134.75,134.81,8171.0,128.975,129.3671,128.8698,128.9272,8171.0
2019-01-18 13:00:00,134.74,134.75,133.91,133.91,7456.0,128.8602,128.8698,128.0665,128.0665,7456.0
2019-01-18 13:30:00,133.97,134.62,133.96,134.53,2800.0,128.1238,128.7455,128.1143,128.6594,2800.0
2019-01-18 14:00:00,134.48,134.53,133.42,133.67,16948.0,128.6116,128.6594,127.5978,127.8369,16948.0
2019-01-18 14:30:00,133.65,134.08,133.51,134.08,3104.0,127.8178,128.229,127.6839,128.229,3104.0
2019-01-18 15:00:00,134.07,134.07,133.33,133.49,7460.0,128.2195,128.2195,127.5118,127.6648,7460.0
2019-01-18 15:30:00,133.42,134.01,133.42,133.93,17278.0,127.5978,128.1621,127.5978,128.0856,17278.0
2019-01-22 09:30:00,133.46,133.7,132.38,132.83,10649.0,127.6361,127.8656,126.6032,127.0336,10649.0
2019-01-22 10:00:00,132.62,133.19,132.31,133.01,12561.0,126.8328,127.3779,126.5363,127.2057,12561.0
2019-01-22 10:30:00,133.01,133.3,132.71,132.93,5936.0,127.2057,127.4831,126.9188,127.1292,5936.0
2019-01-22 11:00:00,132.84,132.95,132.48,132.56,5463.0,127.0432,127.1484,126.6989,126.7754,5463.0
2019-01-22 11:30:00,132.62,132.86,132.09,132.09,3552.0,126.8328,127.0623,126.3259,126.3259,3552.0
2019-01-22 12:00:00,132.05,132.37,131.95,131.95,3708.0,126.2876,126.5937,126.192,126.192,3708.0
2019-01-22 12:30:00,131.9,132.28,131.67,131.98,5703.0,126.1442,126.5076,125.9242,126.2207,5703.0
2019-01-22 13:00:00,131.65,131.67,131.24,131.51,5446.0,125.9051,125.9242,125.513,125.7712,5446.0
2019-01-22 13:30:00,131.49,132.51,131.48,132.11,8366.0,125.7521,126.7276,125.7425,126.345,8366.0
2019-01-22 14:00:00,132.42,132.42,131.48,131.56,7611.0,126.6415,126.6415,125.7425,125.819,7611.0
2019-01-22 14:30:00,131.44,131.62,131.26,131.57,6984.0,125.7043,125.8764,125.5321,125.8286,6984.0
2019-01-22 15:00:00,131.49,132.41,131.09,132.05,8724.0,125.7521,126.6319,125.3695,126.2876,8724.0
2019-01-22 15:30:00,132.06,132.64,131.62,132.52,18484.0,126.2972,126.8519,125.8764,126.7371,18484.0
2019-01-23 09:30:00,133.19,134.12,132.62,132.62,15309.0,127.3779,128.2673,126.8328,126.8328,15309.0
2019-01-23 10:00:00,132.53,133.04,132.33,132.93,4497.0,126.7467,127.2344,126.5554,127.1292,4497.0
2019-01-23 10:30:00,132.97,133.38,132.92,133.38,2660.0,127.1675,127.5596,127.1197,127.5596,2660.0
2019-01-23 11:00:00,133.51,133.6,132.31,132.45,8269.0,127.6839,127.77,126.5363,126.6702,8269.0
2019-01-23 11:30:00,132.33,132.64,132.0,132.04,8500.0,126.5554,126.8519,126.2398,126.2781,8500.0
2019-01-23 12:00:00,132.05,132.37,131.67,132.37,15581.0,126.2876,126.5937,125.9242,126.5937,15581.0
2019-01-23 12:30:00,132.37,133.14,132.37,133.05,4294.0,126.5937,127.3301,126.5937,127.244,4294.0
2019-01-23 13:00:00,132.97,133.35,132.84,132.95,9150.0,127.1675,127.5309,127.0432,127.1484,9150.0
2019-01-23 13:30:00,133.19,133.34,133.14,133.21,2600.0,127.3779,127.5213,127.3301,127.397,2600.0
2019-01-23 14:00:00,133.41,133.54,133.22,133.54,5968.0,127.5883,127.7126,127.4066,127.7126,5968.0
2019-01-23 14:30:00,133.43,133.43,132.85,133.31,8864.0,127.6074,127.6074,127.0527,127.4926,8864.0
2019-01-23 15:00:00,133.28,133.51,133.21,133.35,17227.0,127.464,127.6839,127.397,127.5309,17227.0
2019-01-23 15:30:00,133.34,133.72,133.24,133.38,45717.0,127.5213,127.8848,127.4257,127.5596,45717.0
2019-01-24 09:30:00,133.41,134.19,132.55,133.07,47461.0,127.5883,128.3342,126.7658,127.2631,47461.0
2019-01-24 10:00:00,132.91,134.0,132.62,134.0,22227.0,127.1101,128.1525,126.8328,128.1525,22227.0
2019-01-24 10:30:00,134.0,134.03,133.39,133.43,20408.0,128.1525,128.1812,127.5692,127.6074,20408.0
2019-01-24 11:00:00,133.36,133.86,133.3,133.54,17655.0,127.5405,128.0186,127.4831,127.7126,17655.0
2019-01-24 11:30:00,133.59,134.05,133.32,133.73,6500.0,127.7604,128.2004,127.5022,127.8943,6500.0
2019-01-24 12:00:00,133.67,134.05,133.66,133.85,5633.0,127.8369,128.2004,127.8274,128.0091,5633.0
2019-01-24 12:30:00,133.86,134.1,133.72,133.82,13384.0,128.0186,128.2482,127.8848,127.9804,13384.0
2019-01-24 13:00:00,133.82,133.82,133.42,133.62,6782.0,127.9804,127.9804,127.5978,127.7891,6782.0
2019-01-24 13:30:00,133.68,134.11,133.6,133.96,8257.0,127.8465,128.2577,127.77,128.1143,8257.0
2019-01-24 14:00:00,134.0,134.01,133.74,133.74,11309.0,128.1525,128.1621,127.9039,127.9039,11309.0
2019-01-24 14:30:00,133.95,134.02,133.85,133.93,10114.0,128.1047,128.1717,128.0091,128.0856,10114.0
2019-01-24 15:00:00,133.96,134.04,133.9,133.95,8009.0,128.1143,128.1908,128.0569,128.1047,8009.0
2019-01-24 15:30:00,133.94,133.96,133.6,133.96,27630.0,128.0952,128.1143,127.77,128.1143,27630.0
2019-01-25 09:30:00,134.87,135.78,133.74,133.84,11022.0,128.9846,129.8549,127.9039,127.9995,11022.0
2019-01-25 10:00:00,134.14,135.07,133.98,134.7,13798.0,128.2864,129.1758,128.1334,128.822,13798.0
2019-01-25 10:30:00,134.5,134.77,134.33,134.53,17877.0,128.6307,128.8889,128.4681,128.6594,17877.0
2019-01-25 11:00:00,134.56,134.63,134.21,134.5,44642.0,128.6881,128.755,128.3534,128.6307,44642.0
2019-01-25 11:30:00,134.52,134.73,134.51,134.7,5460.0,128.6498,128.8507,128.6403,128.822,5460.0
2019-01-25 12:00:00,134.66,134.7,134.3,134.41,3170.0,128.7837,128.822,128.4394,128.5446,3170.0
2019-01-25 12:30:00,134.52,134.66,133.92,134.36,50622.0,128.6498,128.7837,128.076,128.4968,50622.0
2019-01-25 13:00:00,134.43,134.63,134.23,134.41,19947.0,128.5638,128.755,128.3725,128.5446,19947.0
2019-01-25 13:30:00,134.5,134.73,134.31,134.73,7904.0,128.6307,128.8507,128.449,128.8507,7904.0
2019-01-25 14:00:00,134.65,134.76,134.27,134.36,44469.0,128.7742,128.8794,128.4108,128.4968,44469.0
2019-01-25 14:30:00,134.35,134.5,133.7,134.06,65647.0,128.4873,128.6307,127.8656,128.2099,65647.0
2019-01-25 15:00:00,134.07,134.3,133.68,133.74,7824.0,128.2195,128.4394,127.8465,127.9039,7824.0
2019-01-25 15:30:00,133.73,133.89,133.36,133.58,18383.0,127.8943,128.0473,127.5405,127.7509,18383.0
2019-01-28 09:30:00,133.04,133.29,132.43,132.47,10547.0,127.2344,127.4735,126.651,126.6893,10547.0
2019-01-28 10:00:00,132.49,133.6,132.49,133.59,9700.0,126.7084,127.77,126.7084,127.7604,9700.0
2019-01-28 10:30:00,133.7,134.28,133.39,133.89,7297.0,127.8656,128.4203,127.5692,128.0473,7297.0
2019-01-28 11:00:00,133.78,133.8,133.4,133.53,6954.0,127.9421,127.9613,127.5787,127.703,6954.0
2019-01-28 11:30:00,133.53,133.53,132.43,132.43,9188.0,127.703,127.703,126.651,126.651,9188.0
2019-01-28 12:00:00,132.5,132.7,132.3,132.52,20352.0,126.718,126.9093,126.5267,126.7371,20352.0
2019-01-28 12:30:00,132.52,132.85,132.27,132.48,20919.0,126.7371,127.0527,126.498,126.6989,20919.0
2019-01-28 13:00:00,132.47,132.76,132.16,132.66,11615.0,126.6893,126.9666,126.3928,126.871,11615.0
2019-01-28 13:30:00,132.56,132.77,132.05,132.3,16721.0,126.7754,126.9762,126.2876,126.5267,16721.0
2019-01-28 14:00:00,132.4,132.41,132.06,132.06,3995.0,126.6224,126.6319,126.2972,126.2972,3995.0
2019-01-28 14:30:00,132.08,132.34,132.08,132.17,5509.0,126.3163,126.565,126.3163,126.4024,5509.0
2019-01-28 15:00:00,132.13,132.33,132.0,132.33,4721.0,126.3641,126.5554,126.2398,126.5554,4721.0
2019-01-28 15:30:00,132.04,132.13,131.22,131.27,41465.0,126.2781,126.3641,125.4939,125.5417,41465.0
2019-01-29 09:30:00,131.29,131.29,130.33,130.42,15237.0,125.5608,125.5608,124.6427,124.7288,15237.0
2019-01-29 10:00:00,130.56,130.65,128.91,129.88,22907.0,124.8627,124.9487,123.2847,124.2123,22907.0
2019-01-29 10:30:00,129.92,129.96,129.39,129.44,5036.0,124.2506,124.2888,123.7437,123.7915,5036.0
2019-01-29 11:00:00,129.48,130.77,129.48,130.48,6771.0,123.8298,125.0635,123.8298,124.7861,6771.0
2019-01-29 11:30:00,130.72,130.73,129.83,130.12,15120.0,125.0157,125.0252,124.1645,124.4419,15120.0
2019-01-29 12:00:00,130.06,130.26,129.98,130.22,4431.0,124.3845,124.5757,124.308,124.5375,4431.0
2019-01-29 12:30:00,130.16,130.16,129.83,130.09,9242.0,124.4801,124.4801,124.1645,124.4132,9242.0
2019-01-29 13:00:00,130.05,130.12,129.89,130.05,7147.0,124.3749,124.4419,124.2219,124.3749,7147.0
2019-01-29 13:30:00,130.0,130.8,130.0,130.42,5133.0,124.3271,125.0922,124.3271,124.7288,5133.0
2019-01-29 14:00:00,130.55,130.55,130.0,130.32,10069.0,124.8531,124.8531,124.3271,124.6331,10069.0
2019-01-29 14:30:00,130.4,130.7,130.17,130.53,11366.0,124.7096,124.9965,124.4897,124.834,11366.0
2019-01-29 15:00:00,130.57,130.7,130.08,130.58,12929.0,124.8722,124.9965,124.4036,124.8818,12929.0
2019-01-29 15:30:00,130.55,130.6,129.9,129.9,32062.0,124.8531,124.9009,124.2315,124.2315,32062.0
2019-01-30 09:30:00,130.06,131.02,129.21,129.21,39449.0,124.3845,125.3026,123.5716,123.5716,39449.0
2019-01-30 10:00:00,129.3,129.75,129.1,129.63,15293.0,123.6576,124.088,123.4664,123.9732,15293.0
2019-01-30 10:30:00,129.77,129.9,129.39,129.67,11386.0,124.1071,124.2315,123.7437,124.0115,11386.0
2019-01-30 11:00:00,129.62,129.69,129.27,129.43,24754.0,123.9637,124.0306,123.6289,123.782,24754.0
2019-01-30 11:30:00,129.27,129.27,128.44,128.44,10012.0,123.6289,123.6289,122.8352,122.8352,10012.0
2019-01-30 12:00:00,128.41,129.09,128.27,128.95,11640.0,122.8065,123.4568,122.6726,123.3229,11640.0
2019-01-30 12:30:00,128.94,129.51,128.78,129.49,15651.0,123.3133,123.8585,123.1603,123.8393,15651.0
2019-01-30 13:00:00,129.49,129.57,129.38,129.46,11933.0,123.8393,123.9159,123.7341,123.8107,11933.0
2019-01-30 13:30:00,129.5,129.62,129.01,129.01,12330.0,123.8489,123.9637,123.3803,123.3803,12330.0
2019-01-30 14:00:00,128.87,129.79,128.87,129.74,21922.0,123.2464,124.1263,123.2464,124.0784,21922.0
2019-01-30 14:30:00,129.74,130.49,129.66,130.49,15678.0,124.0784,124.7957,124.0019,124.7957,15678.0
2019-01-30 15:00:00,130.44,130.49,129.71,129.71,12527.0,124.7479,124.7957,124.0497,124.0497,12527.0
2019-01-30 15:30:00,129.68,129.71,129.18,129.39,41592.0,124.0211,124.0497,123.5429,123.7437,41592.0
2019-01-31 09:30:00,128.88,128.88,124.72,126.79,53364.0,123.5337,123.5337,119.5463,121.5304,53364.0
2019-01-31 10:00:00,126.79,126.94,125.31,126.2,26860.0,121.5304,121.6742,120.1118,120.9649,26860.0
2019-01-31 10:30:00,125.98,126.61,125.5,125.81,48549.0,120.754,121.3579,120.294,120.5911,48549.0
2019-01-31 11:00:00,125.97,126.65,125.86,126.31,16387.0,120.7445,121.3962,120.639,121.0704,16387.0
2019-01-31 11:30:00,126.43,127.79,126.39,127.63,16438.0,121.1854,122.489,121.147,122.3356,16438.0
2019-01-31 12:00:00,127.58,127.78,127.2,127.21,16819.0,122.2877,122.4794,121.9234,121.933,16819.0
2019-01-31 12:30:00,127.33,127.35,127.01,127.25,20815.0,122.048,122.0672,121.7413,121.9714,20815.0
2019-01-31 13:00:00,127.27,127.76,127.23,127.7,11371.0,121.9905,122.4602,121.9522,122.4027,11371.0
2019-01-31 13:30:00,127.74,128.11,127.39,127.71,12968.0,122.441,122.7957,122.1055,122.4123,12968.0
2019-01-31 14:00:00,127.86,128.07,127.33,127.79,21677.0,122.5561,122.7573,122.048,122.489,21677.0
2019-01-31 14:30:00,127.75,127.9,127.48,127.9,17615.0,122.4506,122.5944,122.1918,122.5944,17615.0
2019-01-31 15:00:00,127.86,128.48,127.73,128.32,16728.0,122.5561,123.1503,122.4314,122.997,16728.0
2019-01-31 15:30:00,128.27,128.92,128.19,128.53,52289.0,122.949,123.5721,122.8724,123.1983,52289.0
2019-02-01 09:30:00,128.43,128.49,127.43,127.9,14271.0,123.1024,123.1599,122.1439,122.5944,14271.0
2019-02-01 10:00:00,128.04,128.64,128.02,128.62,10657.0,122.7286,123.3037,122.7094,123.2845,10657.0
2019-02-01 10:30:00,128.58,128.84,127.4,127.48,10385.0,123.2462,123.4954,122.1151,122.1918,10385.0
2019-02-01 11:00:00,127.55,127.58,126.79,126.84,45288.0,122.2589,122.2877,121.5304,121.5784,45288.0
2019-02-01 11:30:00,126.73,128.36,126.31,128.13,24432.0,121.4729,123.0353,121.0704,122.8149,24432.0
2019-02-01 12:00:00,128.14,128.14,127.62,127.67,27892.0,122.8244,122.8244,122.326,122.3739,27892.0
2019-02-01 12:30:00,127.72,127.72,127.04,127.48,16397.0,122.4219,122.4219,121.7701,122.1918,16397.0
2019-02-01 13:00:00,127.52,127.58,127.0,127.11,6109.0,122.2302,122.2877,121.7317,121.8372,6109.0
2019-02-01 13:30:00,127.16,127.19,126.71,126.86,12743.0,121.8851,121.9138,121.4538,121.5975,12743.0
2019-02-01 14:00:00,126.88,126.88,126.59,126.75,10863.0,121.6167,121.6167,121.3387,121.4921,10863.0
2019-02-01 14:30:00,126.74,126.94,126.47,126.56,17079.0,121.4825,121.6742,121.2237,121.31,17079.0
2019-02-01 15:00:00,126.57,126.64,126.3,126.64,21495.0,121.3196,121.3867,121.0608,121.3867,21495.0
2019-02-01 15:30:00,126.64,127.31,126.64,126.99,34495.0,121.3867,122.0289,121.3867,121.7221,34495.0
2019-02-04 09:30:00,127.68,127.93,126.58,127.71,14133.0,122.3835,122.6231,121.3291,122.4123,14133.0
2019-02-04 10:00:00,127.67,127.68,126.21,126.33,13224.0,122.3739,122.3835,120.9745,121.0895,13224.0
2019-02-04 10:30:00,126.5,128.59,126.47,127.77,27266.0,121.2525,123.2558,121.2237,122.4698,27266.0
2019-02-04 11:00:00,127.8,128.53,127.48,128.34,8577.0,122.4985,123.1983,122.1918,123.0161,8577.0
2019-02-04 11:30:00,128.39,129.41,128.1,129.41,10716.0,123.0641,124.0418,122.7861,124.0418,10716.0
2019-02-04 12:00:00,129.34,129.41,128.91,129.06,11833.0,123.9747,124.0418,123.5625,123.7063,11833.0
2019-02-04 12:30:00,128.87,129.74,128.65,129.58,12887.0,123.5242,124.3581,123.3133,124.2047,12887.0
2019-02-04 13:00:00,129.51,129.51,128.74,128.79,13907.0,124.1376,124.1376,123.3995,123.4475,13907.0
2019-02-04 13:30:00,128.84,129.08,128.82,128.99,4785.0,123.4954,123.7254,123.4762,123.6392,4785.0
2019-02-04 14:00:00,129.0,129.04,128.35,128.35,7220.0,123.6488,123.6871,123.0257,123.0257,7220.0
2019-02-04 14:30:00,128.36,128.68,128.05,128.06,9072.0,123.0353,123.342,122.7382,122.7478,9072.0
2019-02-04 15:00:00,128.22,128.52,128.07,128.52,8725.0,122.9011,123.1887,122.7573,123.1887,8725.0
2019-02-04 15:30:00,128.52,129.16,128.4,129.16,47899.0,123.1887,123.8021,123.0737,123.8021,47899.0
2019-02-05 09:30:00,129.16,130.63,129.16,130.32,14548.0,123.8021,125.2111,123.8021,124.914,14548.0
2019-02-05 10:00:00,130.62,131.25,130.36,131.25,8700.0,125.2016,125.8054,124.9523,125.8054,8700.0
2019-02-05 10:30:00,131.1,131.76,131.01,131.73,8363.0,125.6616,126.2943,125.5754,126.2655,8363.0
2019-02-05 11:00:00,131.75,132.22,131.67,131.82,14871.0,126.2847,126.7352,126.208,126.3518,14871.0
2019-02-05 11:30:00,131.91,131.91,131.41,131.56,7968.0,126.438,126.438,125.9588,126.1026,7968.0
2019-02-05 12:00:00,131.52,131.52,130.46,131.06,7473.0,126.0642,126.0642,125.0482,125.6233,7473.0
2019-02-05 12:30:00,131.0,131.08,130.79,131.07,11664.0,125.5658,125.6425,125.3645,125.6329,11664.0
2019-02-05 13:00:00,131.02,131.6,130.94,131.46,23193.0,125.585,126.1409,125.5083,126.0067,23193.0
2019-02-05 13:30:00,131.42,131.54,130.95,131.17,15620.0,125.9684,126.0834,125.5179,125.7287,15620.0
2019-02-05 14:00:00,131.27,131.71,130.98,131.2,8140.0,125.8246,126.2463,125.5466,125.7575,8140.0
2019-02-05 14:30:00,131.09,131.18,130.81,130.96,32787.0,125.6521,125.7383,125.3837,125.5275,32787.0
2019-02-05 15:00:00,131.03,131.61,130.89,131.54,14186.0,125.5946,126.1505,125.4604,126.0834,14186.0
2019-02-05 15:30:00,131.58,132.08,131.54,131.78,37112.0,126.1217,126.601,126.0834,126.3134,37112.0
2019-02-06 09:30:00,132.0,132.48,131.1,131.19,21002.0,126.5243,126.9844,125.6616,125.7479,21002.0
2019-02-06 10:00:00,131.32,131.94,131.31,131.6,13906.0,125.8725,126.4668,125.8629,126.1409,13906.0
2019-02-06 10:30:00,131.47,131.75,131.38,131.65,4915.0,126.0163,126.2847,125.93,126.1888,4915.0
2019-02-06 11:00:00,131.71,131.86,131.56,131.68,5800.0,126.2463,126.3901,126.1026,126.2176,5800.0
2019-02-06 11:30:00,131.72,132.14,131.72,132.0,10553.0,126.2559,126.6585,126.2559,126.5243,10553.0
2019-02-06 12:00:00,131.99,132.01,131.59,131.73,5661.0,126.5147,126.5339,126.1313,126.2655,5661.0
2019-02-06 12:30:00,131.75,132.09,131.75,131.83,17379.0,126.2847,126.6106,126.2847,126.3614,17379.0
2019-02-06 13:00:00,131.87,132.06,131.73,132.03,3483.0,126.3997,126.5818,126.2655,126.5531,3483.0
2019-02-06 13:30:00,132.04,132.19,131.86,132.19,4210.0,126.5627,126.7064,126.3901,126.7064,4210.0
2019-02-06 14:00:00,132.08,132.27,131.88,132.25,10348.0,126.601,126.7831,126.4093,126.7639,10348.0
2019-02-06 14:30:00,132.21,132.48,132.09,132.44,7362.0,126.7256,126.9844,126.6106,126.9461,7362.0
2019-02-06 15:00:00,132.41,132.53,132.36,132.51,13871.0,126.9173,127.0323,126.8694,127.0132,13871.0
2019-02-06 15:30:00,132.46,133.16,132.45,132.75,38114.0,126.9652,127.6362,126.9556,127.2432,38114.0
2019-02-07 09:30:00,132.41,132.41,131.55,132.17,4999.0,126.9173,126.9173,126.093,126.6873,4999.0
2019-02-07 10:00:00,132.0,132.15,131.25,131.32,18416.0,126.5243,126.6681,125.8054,125.8725,18416.0
2019-02-07 10:30:00,131.28,131.29,130.66,130.89,8305.0,125.8342,125.8438,125.2399,125.4604,8305.0
2019-02-07 11:00:00,130.93,131.2,130.82,131.19,4200.0,125.4987,125.7575,125.3933,125.7479,4200.0
2019-02-07 11:30:00,131.17,131.43,130.46,130.57,10710.0,125.7287,125.978,125.0482,125.1536,10710.0
2019-02-07 12:00:00,130.49,130.76,130.46,130.65,2100.0,125.077,125.3358,125.0482,125.2303,2100.0
2019-02-07 12:30:00,130.52,131.05,130.49,130.73,6065.0,125.1057,125.6137,125.077,125.307,6065.0
2019-02-07 13:00:00,130.76,131.31,130.69,130.84,4277.0,125.3358,125.8629,125.2687,125.4124,4277.0
2019-02-07 13:30:00,130.83,131.22,130.74,131.2,9050.0,125.4028,125.7767,125.3166,125.7575,9050.0
2019-02-07 14:00:00,131.05,131.13,130.74,131.0,6204.0,125.6137,125.6904,125.3166,125.5658,6204.0
2019-02-07 14:30:00,131.16,131.16,130.72,130.99,9049.0,125.7192,125.7192,125.2974,125.5562,9049.0
2019-02-07 15:00:00,131.08,131.41,130.79,131.34,11010.0,125.6425,125.9588,125.3645,125.8917,11010.0
2019-02-07 15:30:00,131.39,131.6,131.14,131.29,26407.0,125.9396,126.1409,125.7,125.8438,26407.0
2019-02-08 09:30:00,130.86,131.65,126.66,130.74,7177.0,125.4316,126.1888,121.4058,125.3166,7177.0
2019-02-08 10:00:00,130.45,130.71,129.15,129.55,15251.0,125.0386,125.2878,123.7925,124.1759,15251.0
2019-02-08 10:30:00,129.68,129.74,128.66,129.03,19185.0,124.3006,124.3581,123.3229,123.6775,19185.0
2019-02-08 11:00:00,129.06,129.23,128.42,128.71,15775.0,123.7063,123.8692,123.0928,123.3708,15775.0
2019-02-08 11:30:00,128.71,128.71,128.06,128.52,10592.0,123.3708,123.3708,122.7478,123.1887,10592.0
2019-02-08 12:00:00,128.4,128.74,128.12,128.73,13450.0,123.0737,123.3995,122.8053,123.39,13450.0
2019-02-08 12:30:00,128.87,129.33,128.49,129.23,12731.0,123.5242,123.9651,123.1599,123.8692,12731.0
2019-02-08 13:00:00,129.3,129.32,128.26,128.41,8666.0,123.9363,123.9555,122.9395,123.0832,8666.0
2019-02-08 13:30:00,128.43,128.77,128.29,128.77,13076.0,123.1024,123.4283,122.9682,123.4283,13076.0
2019-02-08 14:00:00,128.8,129.72,128.63,129.54,14875.0,123.4571,124.3389,123.2941,124.1664,14875.0
2019-02-08 14:30:00,129.57,129.94,128.98,129.03,10055.0,124.1951,124.5498,123.6296,123.6775,10055.0
2019-02-08 15:00:00,128.95,129.16,128.64,128.96,16349.0,123.6008,123.8021,123.3037,123.6104,16349.0
2019-02-08 15:30:00,128.97,129.0,128.57,128.8,38981.0,123.62,123.6488,123.2366,123.4571,38981.0
2019-02-11 09:30:00,128.72,130.54,128.72,129.0,21075.0,123.3804,125.1249,123.3804,123.6488,21075.0
2019-02-11 10:00:00,129.15,129.58,128.99,129.18,11536.0,123.7925,124.2047,123.6392,123.8213,11536.0
2019-02-11 10:30:00,128.98,130.1,128.98,129.75,11005.0,123.6296,124.7031,123.6296,124.3677,11005.0
2019-02-11 11:00:00,129.75,130.05,129.42,129.43,13730.0,124.3677,124.6552,124.0513,124.0609,13730.0
2019-02-11 11:30:00,129.43,130.39,129.26,130.21,13214.0,124.0609,124.9811,123.898,124.8086,13214.0
2019-02-11 12:00:00,130.22,130.36,129.63,129.88,14426.0,124.8182,124.9523,124.2526,124.4923,14426.0
2019-02-11 12:30:00,129.91,130.42,129.83,130.0,13418.0,124.521,125.0099,124.4443,124.6073,13418.0
2019-02-11 13:00:00,129.98,130.66,129.98,130.59,6941.0,124.5881,125.2399,124.5881,125.1728,6941.0
2019-02-11 13:30:00,130.58,130.65,130.08,130.13,12415.0,125.1632,125.2303,124.684,124.7319,12415.0
2019-02-11 14:00:00,130.08,130.46,130.08,130.4,9334.0,124.684,125.0482,124.684,124.9907,9334.0
2019-02-11 14:30:00,130.46,130.54,130.1,130.3,19564.0,125.0482,125.1249,124.7031,124.8948,19564.0
2019-02-11 15:00:00,130.3,131.03,130.27,130.98,14994.0,124.8948,125.5946,124.8661,125.5466,14994.0
2019-02-11 15:30:00,130.99,131.62,130.95,131.28,49589.0,125.5562,126.1601,125.5179,125.8342,49589.0
2019-02-12 09:30:00,131.87,133.09,130.6,132.32,16876.0,126.3997,127.5691,125.1824,126.831,16876.0
2019-02-12 10:00:00,132.4,132.78,131.89,131.96,25043.0,126.9077,127.272,126.4189,126.486,25043.0
2019-02-12 10:30:00,131.96,132.33,131.72,132.23,6650.0,126.486,126.8406,126.2559,126.7448,6650.0
2019-02-12 11:00:00,132.22,132.33,131.44,131.53,12006.0,126.7352,126.8406,125.9875,126.0738,12006.0
2019-02-12 11:30:00,131.52,131.65,131.18,131.58,25613.0,126.0642,126.1888,125.7383,126.1217,25613.0
2019-02-12 12:00:00,131.59,131.73,131.27,131.36,13398.0,126.1313,126.2655,125.8246,125.9109,13398.0
2019-02-12 12:30:00,131.33,131.83,131.27,131.83,21911.0,125.8821,126.3614,125.8246,126.3614,21911.0
2019-02-12 13:00:00,131.89,132.55,131.86,132.26,13236.0,126.4189,127.0515,126.3901,126.7735,13236.0
2019-02-12 13:30:00,132.16,132.58,131.82,131.83,10385.0,126.6777,127.0803,126.3518,126.3614,10385.0
2019-02-12 14:00:00,131.86,131.99,131.71,131.99,5502.0,126.3901,126.5147,126.2463,126.5147,5502.0
2019-02-12 14:30:00,131.89,132.36,131.69,131.69,23632.0,126.4189,126.8694,126.2272,126.2272,23632.0
2019-02-12 15:00:00,131.71,132.1,131.64,131.82,9500.0,126.2463,126.6202,126.1792,126.3518,9500.0
2019-02-12 15:30:00,131.84,132.33,131.73,132.32,30589.0,126.371,126.8406,126.2655,126.831,30589.0
2019-02-13 09:30:00,132.3,132.89,131.88,131.98,6694.0,126.8119,127.3774,126.4093,126.5051,6694.0
2019-02-13 10:00:00,131.98,132.68,131.78,132.36,7678.0,126.5051,127.1761,126.3134,126.8694,7678.0
2019-02-13 10:30:00,132.18,132.4,131.91,132.09,9131.0,126.6968,126.9077,126.438,126.6106,9131.0
2019-02-13 11:00:00,132.1,132.63,132.1,132.21,5845.0,126.6202,127.1282,126.6202,126.7256,5845.0
2019-02-13 11:30:00,132.21,132.29,131.83,132.15,6765.0,126.7256,126.8023,126.3614,126.6681,6765.0
2019-02-13 12:00:00,132.14,132.17,131.84,131.88,4400.0,126.6585,126.6873,126.371,126.4093,4400.0
2019-02-13 12:30:00,131.84,132.0,131.67,131.67,11714.0,126.371,126.5243,126.208,126.208,11714.0
2019-02-13 13:00:00,131.83,131.96,131.59,131.66,3100.0,126.3614,126.486,126.1313,126.1984,3100.0
2019-02-13 13:30:00,131.7,131.94,131.66,131.94,3600.0,126.2368,126.4668,126.1984,126.4668,3600.0
2019-02-13 14:00:00,132.0,132.0,131.7,132.0,4897.0,126.5243,126.5243,126.2368,126.5243,4897.0
2019-02-13 14:30:00,132.0,132.38,131.89,132.29,7100.0,126.5243,126.8886,126.4189,126.8023,7100.0
2019-02-13 15:00:00,132.25,132.38,131.94,132.38,8200.0,126.7639,126.8886,126.4668,126.8886,8200.0
2019-02-13 15:30:00,132.41,132.91,132.18,132.35,25885.0,126.9173,127.3966,126.6968,126.8598,25885.0
2019-02-14 09:30:00,131.9,133.32,131.05,133.22,15459.0,126.4285,127.7896,125.6137,127.6937,15459.0
2019-02-14 10:00:00,133.24,133.36,132.38,132.83,16513.0,127.7129,127.8279,126.8886,127.3199,16513.0
2019-02-14 10:30:00,132.9,133.16,132.25,133.0,11904.0,127.387,127.6362,126.7639,127.4828,11904.0
2019-02-14 11:00:00,132.88,133.13,132.61,132.94,8933.0,127.3678,127.6074,127.109,127.4253,8933.0
2019-02-14 11:30:00,132.89,133.39,132.8,133.24,11936.0,127.3774,127.8567,127.2911,127.7129,11936.0
2019-02-14 12:00:00,133.25,133.57,132.99,133.28,11148.0,127.7225,128.0292,127.4732,127.7512,11148.0
2019-02-14 12:30:00,132.98,133.22,132.92,133.12,8207.0,127.4637,127.6937,127.4062,127.5979,8207.0
2019-02-14 13:00:00,133.0,133.16,132.88,132.95,7344.0,127.4828,127.6362,127.3678,127.4349,7344.0
2019-02-14 13:30:00,132.98,133.23,132.94,133.11,8927.0,127.4637,127.7033,127.4253,127.5883,8927.0
2019-02-14 14:00:00,133.12,133.36,132.94,132.99,13319.0,127.5979,127.8279,127.4253,127.4732,13319.0
2019-02-14 14:30:00,132.92,133.13,132.86,133.02,19540.0,127.4062,127.6074,127.3486,127.502,19540.0
2019-02-14 15:00:00,133.03,133.38,132.93,133.0,21915.0,127.5116,127.8471,127.4157,127.4828,21915.0
2019-02-14 15:30:00,133.03,133.18,132.87,133.06,49909.0,127.5116,127.6554,127.3582,127.5403,49909.0
2019-02-15 09:30:00,133.69,134.81,133.63,134.36,9710.0,128.1442,129.2177,128.0867,128.7864,9710.0
2019-02-15 10:00:00,134.72,134.86,134.07,134.14,6950.0,129.1315,129.2657,128.5084,128.5755,6950.0
2019-02-15 10:30:00,134.15,135.4,133.95,135.21,41786.0,128.5851,129.7833,128.3934,129.6012,41786.0
2019-02-15 11:00:00,135.35,135.68,135.24,135.54,13345.0,129.7353,130.0517,129.6299,129.9175,13345.0
2019-02-15 11:30:00,135.56,135.71,135.08,135.2,9402.0,129.9366,130.0804,129.4765,129.5916,9402.0
2019-02-15 12:00:00,135.28,135.68,134.97,135.19,14390.0,129.6683,130.0517,129.3711,129.582,14390.0
2019-02-15 12:30:00,135.25,135.31,134.97,135.13,9200.0,129.6395,129.697,129.3711,129.5245,9200.0
2019-02-15 13:00:00,135.23,135.31,134.67,134.76,11100.0,129.6203,129.697,129.0836,129.1698,11100.0
2019-02-15 13:30:00,134.79,135.0,134.74,134.96,3600.0,129.1986,129.3999,129.1507,129.3615,3600.0
2019-02-15 14:00:00,134.9,135.03,134.73,134.79,10805.0,129.304,129.4286,129.1411,129.1986,10805.0
2019-02-15 14:30:00,134.8,135.22,134.69,135.17,12867.0,129.2082,129.6107,129.1027,129.5628,12867.0
2019-02-15 15:00:00,135.02,135.03,134.67,134.83,12352.0,129.419,129.4286,129.0836,129.2369,12352.0
2019-02-15 15:30:00,134.81,135.64,134.73,135.56,66305.0,129.2177,130.0133,129.1411,129.9366,66305.0
2019-02-19 09:30:00,136.13,136.39,135.72,135.72,15924.0,130.483,130.7322,130.09,130.09,15924.0
2019-02-19 10:00:00,135.93,135.93,134.9,135.22,25350.0,130.2913,130.2913,129.304,129.6107,25350.0
2019-02-19 10:30:00,135.14,135.19,134.33,134.78,6973.0,129.5341,129.582,128.7577,129.189,6973.0
2019-02-19 11:00:00,134.98,135.28,134.63,134.85,11750.0,129.3807,129.6683,129.0452,129.2561,11750.0
2019-02-19 11:30:00,134.9,135.35,134.8,135.27,7326.0,129.304,129.7353,129.2082,129.6587,7326.0
2019-02-19 12:00:00,135.22,135.54,135.22,135.43,6153.0,129.6107,129.9175,129.6107,129.812,6153.0
2019-02-19 12:30:00,135.43,135.68,135.09,135.59,15496.0,129.812,130.0517,129.4861,129.9654,15496.0
2019-02-19 13:00:00,135.57,135.57,135.2,135.55,7489.0,129.9462,129.9462,129.5916,129.9271,7489.0
2019-02-19 13:30:00,135.51,135.51,135.17,135.17,8520.0,129.8887,129.8887,129.5628,129.5628,8520.0
2019-02-19 14:00:00,135.24,135.52,135.24,135.47,9401.0,129.6299,129.8983,129.6299,129.8504,9401.0
2019-02-19 14:30:00,135.46,135.63,135.1,135.25,17642.0,129.8408,130.0037,129.4957,129.6395,17642.0
2019-02-19 15:00:00,135.29,135.42,135.0,135.4,13980.0,129.6778,129.8024,129.3999,129.7833,13980.0
2019-02-19 15:30:00,135.44,135.49,134.82,135.01,49823.0,129.8216,129.8695,129.2273,129.4095,49823.0
2019-02-20 09:30:00,134.9,135.45,134.41,134.56,16525.0,129.304,129.8312,128.8343,128.9781,16525.0
2019-02-20 10:00:00,134.4,134.41,133.97,134.37,10179.0,128.8248,128.8343,128.4126,128.796,10179.0
2019-02-20 10:30:00,134.3,134.36,133.97,134.14,6701.0,128.7289,128.7864,128.4126,128.5755,6701.0
2019-02-20 11:00:00,134.01,134.63,133.86,134.55,17811.0,128.4509,129.0452,128.3072,128.9685,17811.0
2019-02-20 11:30:00,134.48,134.61,134.32,134.54,9225.0,128.9014,129.026,128.7481,128.9589,9225.0
2019-02-20 12:00:00,134.5,134.58,133.94,134.03,45976.0,128.9206,128.9973,128.3838,128.4701,45976.0
2019-02-20 12:30:00,134.08,134.55,134.07,134.42,6700.0,128.518,128.9685,128.5084,128.8439,6700.0
2019-02-20 13:00:00,134.38,134.51,134.25,134.51,7298.0,128.8056,128.9302,128.681,128.9302,7298.0
2019-02-20 13:30:00,134.51,135.15,134.39,134.97,19184.0,128.9302,129.5436,128.8152,129.3711,19184.0
2019-02-20 14:00:00,134.97,134.99,134.42,134.62,10304.0,129.3711,129.3903,128.8439,129.0356,10304.0
2019-02-20 14:30:00,134.67,134.78,134.46,134.63,10683.0,129.0836,129.189,128.8823,129.0452,10683.0
2019-02-20 15:00:00,134.62,134.99,133.94,134.62,16293.0,129.0356,129.3903,128.3838,129.0356,16293.0
2019-02-20 15:30:00,134.62,134.8,134.05,134.28,30189.0,129.0356,129.2082,128.4893,128.7097,30189.0
2019-02-21 09:30:00,134.46,134.6,133.13,134.03,22637.0,128.8823,129.0165,127.6074,128.4701,22637.0
2019-02-21 10:00:00,134.09,134.69,134.03,134.32,3883.0,128.5276,129.1027,128.4701,128.7481,3883.0
2019-02-21 10:30:00,134.3,134.42,133.93,133.98,3411.0,128.7289,128.8439,128.3743,128.4222,3411.0
2019-02-21 11:00:00,134.05,134.15,133.57,133.84,10709.0,128.4893,128.5851,128.0292,128.288,10709.0
2019-02-21 11:30:00,134.02,134.95,134.02,134.95,7710.0,128.4605,129.3519,128.4605,129.3519,7710.0
2019-02-21 12:00:00,134.86,134.89,134.0,134.12,7627.0,129.2657,129.2944,128.4413,128.5564,7627.0
2019-02-21 12:30:00,134.06,134.13,133.81,133.88,8724.0,128.4989,128.566,128.2592,128.3263,8724.0
2019-02-21 13:00:00,133.82,134.12,133.58,133.75,10077.0,128.2688,128.5564,128.0388,128.2017,10077.0
2019-02-21 13:30:00,133.62,134.15,133.51,134.14,6415.0,128.0771,128.5851,127.9717,128.5755,6415.0
2019-02-21 14:00:00,134.01,134.04,133.23,133.5,11557.0,128.4509,128.4797,127.7033,127.9621,11557.0
2019-02-21 14:30:00,133.49,133.66,133.35,133.56,10750.0,127.9525,128.1155,127.8183,128.0196,10750.0
2019-02-21 15:00:00,133.49,133.87,133.49,133.72,14049.0,127.9525,128.3167,127.9525,128.173,14049.0
2019-02-21 15:30:00,133.77,134.05,133.69,133.8,28047.0,128.2209,128.4893,128.1442,128.2496,28047.0
2019-02-22 09:30:00,134.01,134.52,132.8,134.27,13562.0,128.4509,128.9398,127.2911,128.7001,13562.0
2019-02-22 10:00:00,134.15,134.64,134.14,134.24,8349.0,128.5851,129.0548,128.5755,128.6714,8349.0
2019-02-22 10:30:00,134.24,134.56,134.11,134.56,9000.0,128.6714,128.9781,128.5468,128.9781,9000.0
2019-02-22 11:00:00,134.58,134.78,134.56,134.71,3050.0,128.9973,129.189,128.9781,129.1219,3050.0
2019-02-22 11:30:00,134.69,134.79,134.44,134.74,6525.0,129.1027,129.1986,128.8631,129.1507,6525.0
2019-02-22 12:00:00,134.78,134.94,134.56,134.66,5100.0,129.189,129.3424,128.9781,129.074,5100.0
2019-02-22 12:30:00,134.52,134.53,134.34,134.51,4837.0,128.9398,128.9494,128.7672,128.9302,4837.0
2019-02-22 13:00:00,134.51,134.57,134.28,134.3,3092.0,128.9302,128.9877,128.7097,128.7289,3092.0
2019-02-22 13:30:00,134.21,134.33,134.09,134.2,5414.0,128.6426,128.7577,128.5276,128.6331,5414.0
2019-02-22 14:00:00,134.23,134.71,134.23,134.57,5612.0,128.6618,129.1219,128.6618,128.9877,5612.0
2019-02-22 14:30:00,134.6,134.61,134.29,134.44,10618.0,129.0165,129.026,128.7193,128.8631,10618.0
2019-02-22 15:00:00,134.49,134.78,134.41,134.76,9543.0,128.911,129.189,128.8343,129.1698,9543.0
2019-02-22 15:30:00,134.71,134.97,134.64,134.84,22401.0,129.1219,129.3711,129.0548,129.2465,22401.0
2019-02-25 09:30:00,135.25,135.89,134.55,135.01,8613.0,129.6395,130.2529,128.9685,129.4095,8613.0
2019-02-25 10:00:00,135.5,135.65,135.1,135.64,7919.0,129.8791,130.0229,129.4957,130.0133,7919.0
2019-02-25 10:30:00,135.51,136.13,135.51,136.0,17347.0,129.8887,130.483,129.8887,130.3584,17347.0
2019-02-25 11:00:00,136.0,136.07,135.45,135.79,7850.0,130.3584,130.4255,129.8312,130.1571,7850.0
2019-02-25 11:30:00,135.73,135.82,135.34,135.34,6607.0,130.0996,130.1859,129.7258,129.7258,6607.0
2019-02-25 12:00:00,135.29,135.66,135.15,135.66,14229.0,129.6778,130.0325,129.5436,130.0325,14229.0
2019-02-25 12:30:00,135.57,135.7,135.17,135.39,6310.0,129.9462,130.0708,129.5628,129.7737,6310.0
2019-02-25 13:00:00,135.34,135.43,135.02,135.21,10700.0,129.7258,129.812,129.419,129.6012,10700.0
2019-02-25 13:30:00,135.16,135.6,135.04,135.5,6114.0,129.5532,129.975,129.4382,129.8791,6114.0
2019-02-25 14:00:00,135.54,135.59,135.1,135.31,9273.0,129.9175,129.9654,129.4957,129.697,9273.0
2019-02-25 14:30:00,135.32,135.4,134.99,135.2,13895.0,129.7066,129.7833,129.3903,129.5916,13895.0
2019-02-25 15:00:00,135.13,135.28,134.81,134.99,20223.0,129.5245,129.6683,129.2177,129.3903,20223.0
2019-02-25 15:30:00,135.02,135.66,134.94,135.46,44100.0,129.419,130.0325,129.3424,129.8408,44100.0
2019-02-26 09:30:00,135.71,137.47,134.92,137.04,45240.0,130.0804,131.7674,129.3232,131.3552,45240.0
2019-02-26 10:00:00,136.91,137.8,136.4,136.4,35062.0,131.2306,132.0837,130.7418,130.7418,35062.0
2019-02-26 10:30:00,136.24,136.83,136.23,136.63,7907.0,130.5884,131.154,130.5788,130.9623,7907.0
2019-02-26 11:00:00,136.64,137.18,136.55,137.15,29370.0,130.9718,131.4894,130.8856,131.4607,29370.0
2019-02-26 11:30:00,137.13,137.68,137.03,137.33,30511.0,131.4415,131.9687,131.3457,131.6332,30511.0
2019-02-26 12:00:00,137.37,137.52,137.21,137.52,9065.0,131.6716,131.8153,131.5182,131.8153,9065.0
2019-02-26 12:30:00,137.52,137.63,137.34,137.6,7155.0,131.8153,131.9208,131.6428,131.892,7155.0
2019-02-26 13:00:00,137.65,138.03,137.61,137.92,28273.0,131.9399,132.3042,131.9016,132.1987,28273.0
2019-02-26 13:30:00,137.91,138.01,137.49,137.49,17875.0,132.1892,132.285,131.7866,131.7866,17875.0
2019-02-26 14:00:00,137.63,137.88,137.21,137.31,17905.0,131.9208,132.1604,131.5182,131.614,17905.0
2019-02-26 14:30:00,137.26,137.56,137.04,137.5,22368.0,131.5661,131.8537,131.3552,131.7962,22368.0
2019-02-26 15:00:00,137.55,138.45,137.52,138.19,25648.0,131.8441,132.7068,131.8153,132.4575,25648.0
2019-02-26 15:30:00,138.06,138.07,136.88,137.0,64820.0,132.3329,132.3425,131.2019,131.3169,64820.0
2019-02-27 09:30:00,137.2,138.24,136.51,137.11,23907.0,131.5086,132.5055,130.8472,131.4223,23907.0
2019-02-27 10:00:00,137.74,137.74,136.56,137.18,10878.0,132.0262,132.0262,130.8952,131.4894,10878.0
2019-02-27 10:30:00,137.43,137.43,135.95,136.3,35707.0,131.7291,131.7291,130.3105,130.6459,35707.0
2019-02-27 11:00:00,136.48,137.0,136.43,137.0,23578.0,130.8185,131.3169,130.7705,131.3169,23578.0
2019-02-27 11:30:00,137.02,137.9,136.96,137.61,32439.0,131.3361,132.1796,131.2786,131.9016,32439.0
2019-02-27 12:00:00,137.62,137.83,137.11,137.31,23654.0,131.9112,132.1125,131.4223,131.614,23654.0
2019-02-27 12:30:00,137.26,137.29,137.03,137.24,16883.0,131.5661,131.5949,131.3457,131.5469,16883.0
2019-02-27 13:00:00,137.23,137.55,137.23,137.28,11271.0,131.5374,131.8441,131.5374,131.5853,11271.0
2019-02-27 13:30:00,137.25,137.37,136.99,137.04,9599.0,131.5565,131.6716,131.3073,131.3552,9599.0
2019-02-27 14:00:00,136.99,137.5,136.92,136.99,8272.0,131.3073,131.7962,131.2402,131.3073,8272.0
2019-02-27 14:30:00,137.02,137.08,136.74,136.75,15504.0,131.3361,131.3936,131.0677,131.0773,15504.0
2019-02-27 15:00:00,136.75,136.89,136.44,136.44,17424.0,131.0773,131.2115,130.7801,130.7801,17424.0
2019-02-27 15:30:00,136.4,136.44,136.09,136.38,36866.0,130.7418,130.7801,130.4447,130.7226,36866.0
2019-02-28 09:30:00,136.51,136.51,134.78,134.78,26832.0,130.8472,130.8472,129.189,129.189,26832.0
2019-02-28 10:00:00,134.7,135.27,134.5,135.17,29386.0,129.1123,129.6587,128.9206,129.5628,29386.0
2019-02-28 10:30:00,135.29,135.65,135.0,135.47,34467.0,129.6778,130.0229,129.3999,129.8504,34467.0
2019-02-28 11:00:00,135.5,136.04,135.36,135.78,15495.0,129.8791,130.3967,129.7449,130.1475,15495.0
2019-02-28 11:30:00,135.85,136.54,135.71,135.72,14911.0,130.2146,130.876,130.0804,130.09,14911.0
2019-02-28 12:00:00,135.69,135.69,135.13,135.4,9471.0,130.0612,130.0612,129.5245,129.7833,9471.0
2019-02-28 12:30:00,135.34,135.34,134.83,135.23,7541.0,129.7258,129.7258,129.2369,129.6203,7541.0
2019-02-28 13:00:00,135.19,135.37,134.93,134.93,6725.0,129.582,129.7545,129.3328,129.3328,6725.0
2019-02-28 13:30:00,134.91,134.93,134.39,134.47,8396.0,129.3136,129.3328,128.8152,128.8919,8396.0
2019-02-28 14:00:00,134.39,134.63,134.1,134.57,12640.0,128.8152,129.0452,128.5372,128.9877,12640.0
2019-02-28 14:30:00,134.57,134.79,134.33,134.75,13285.0,128.9877,129.1986,128.7577,129.1602,13285.0
2019-02-28 15:00:00,134.9,134.96,134.53,134.73,7395.0,129.304,129.3615,128.9494,129.1411,7395.0
2019-02-28 15:30:00,134.73,134.92,134.25,134.74,33829.0,129.1411,129.3232,128.681,129.1507,33829.0
2019-03-01 09:30:00,134.86,134.86,133.19,133.84,28072.0,129.2657,129.2657,127.665,128.288,28072.0
2019-03-01 10:00:00,133.77,133.89,133.39,133.78,11501.0,128.2209,128.3359,127.8567,128.2305,11501.0
2019-03-01 10:30:00,133.85,134.91,133.59,134.91,15101.0,128.2976,129.3136,128.0484,129.3136,15101.0
2019-03-01 11:00:00,134.82,135.27,134.6,134.67,21855.0,129.2273,129.6587,129.0165,129.0836,21855.0
2019-03-01 11:30:00,134.63,134.84,134.44,134.75,9104.0,129.0452,129.2465,128.8631,129.1602,9104.0
2019-03-01 12:00:00,134.78,135.65,134.77,135.55,11993.0,129.189,130.0229,129.1794,129.9271,11993.0
2019-03-01 12:30:00,135.5,135.69,134.04,134.17,25952.0,129.8791,130.0612,128.4797,128.6043,25952.0
2019-03-01 13:00:00,134.29,134.63,134.18,134.33,7850.0,128.7193,129.0452,128.6139,128.7577,7850.0
2019-03-01 13:30:00,134.28,134.63,134.08,134.09,8440.0,128.7097,129.0452,128.518,128.5276,8440.0
2019-03-01 14:00:00,133.99,134.73,133.8,134.58,6800.0,128.4318,129.1411,128.2496,128.9973,6800.0
2019-03-01 14:30:00,134.68,134.84,134.43,134.55,6026.0,129.0931,129.2465,128.8535,128.9685,6026.0
2019-03-01 15:00:00,134.53,134.86,134.5,134.77,10293.0,128.9494,129.2657,128.9206,129.1794,10293.0
2019-03-01 15:30:00,134.81,135.27,134.64,134.83,25734.0,129.2177,129.6587,129.0548,129.2369,25734.0
2019-03-04 09:30:00,134.85,135.25,133.52,133.93,10724.0,129.2561,129.6395,127.9813,128.3743,10724.0
2019-03-04 10:00:00,133.75,133.88,133.14,133.72,17931.0,128.2017,128.3263,127.617,128.173,17931.0
2019-03-04 10:30:00,133.52,133.58,132.67,132.75,43769.0,127.9813,128.0388,127.1665,127.2432,43769.0
2019-03-04 11:00:00,132.69,132.95,132.54,132.58,17110.0,127.1857,127.4349,127.0419,127.0803,17110.0
2019-03-04 11:30:00,132.58,132.89,132.14,132.19,35290.0,127.0803,127.3774,126.6585,126.7064,35290.0
2019-03-04 12:00:00,132.18,132.3,131.67,132.13,15133.0,126.6968,126.8119,126.208,126.6489,15133.0
2019-03-04 12:30:00,132.13,132.21,131.7,132.13,10196.0,126.6489,126.7256,126.2368,126.6489,10196.0
2019-03-04 13:00:00,132.06,132.39,131.81,132.22,11296.0,126.5818,126.8981,126.3422,126.7352,11296.0
2019-03-04 13:30:00,132.21,132.83,132.15,132.7,4888.0,126.7256,127.3199,126.6681,127.1953,4888.0
2019-03-04 14:00:00,132.76,132.97,132.6,132.91,10415.0,127.2528,127.4541,127.0994,127.3966,10415.0
2019-03-04 14:30:00,132.94,132.99,132.53,132.84,14032.0,127.4253,127.4732,127.0323,127.3295,14032.0
2019-03-04 15:00:00,132.74,132.88,132.72,132.88,10740.0,127.2336,127.3678,127.2144,127.3678,10740.0
2019-03-04 15:30:00,132.85,133.31,132.69,133.24,41299.0,127.3391,127.78,127.1857,127.7129,41299.0
2019-03-05 09:30:00,133.33,134.24,132.82,133.58,3629.0,127.7991,128.6714,127.3103,128.0388,3629.0
2019-03-05 10:00:00,133.79,134.2,133.57,133.57,10361.0,128.2401,128.6331,128.0292,128.0292,10361.0
2019-03-05 10:30:00,133.6,133.69,132.95,132.98,5716.0,128.0579,128.1442,127.4349,127.4637,5716.0
2019-03-05 11:00:00,133.02,133.64,132.96,133.59,5627.0,127.502,128.0963,127.4445,128.0484,5627.0
2019-03-05 11:30:00,133.6,133.83,133.37,133.51,5600.0,128.0579,128.2784,127.8375,127.9717,5600.0
2019-03-05 12:00:00,133.54,133.62,133.29,133.52,11711.0,128.0004,128.0771,127.7608,127.9813,11711.0
2019-03-05 12:30:00,133.43,133.62,133.35,133.5,6681.0,127.895,128.0771,127.8183,127.9621,6681.0
2019-03-05 13:00:00,133.61,133.87,133.52,133.52,6100.0,128.0675,128.3167,127.9813,127.9813,6100.0
2019-03-05 13:30:00,133.52,133.57,133.21,133.42,10747.0,127.9813,128.0292,127.6841,127.8854,10747.0
2019-03-05 14:00:00,133.29,133.52,133.22,133.47,10288.0,127.7608,127.9813,127.6937,127.9333,10288.0
2019-03-05 14:30:00,133.47,133.56,133.15,133.18,18650.0,127.9333,128.0196,127.6266,127.6554,18650.0
2019-03-05 15:00:00,133.2,133.41,133.2,133.35,11601.0,127.6745,127.8758,127.6745,127.8183,11601.0
2019-03-05 15:30:00,133.35,133.45,133.1,133.29,31502.0,127.8183,127.9142,127.5787,127.7608,31502.0
2019-03-06 09:30:00,133.51,134.07,133.06,133.18,3724.0,127.9717,128.5084,127.5403,127.6554,3724.0
2019-03-06 10:00:00,133.23,133.88,133.21,133.7,10900.0,127.7033,128.3263,127.6841,128.1538,10900.0
2019-03-06 10:30:00,133.52,133.74,133.2,133.55,8901.0,127.9813,128.1921,127.6745,128.01,8901.0
2019-03-06 11:00:00,133.54,133.65,133.12,133.24,15966.0,128.0004,128.1059,127.5979,127.7129,15966.0
2019-03-06 11:30:00,133.17,133.48,132.97,133.24,16647.0,127.6458,127.9429,127.4541,127.7129,16647.0
2019-03-06 12:00:00,133.15,133.15,132.63,132.79,7911.0,127.6266,127.6266,127.1282,127.2815,7911.0
2019-03-06 12:30:00,132.87,133.1,132.65,132.75,11342.0,127.3582,127.5787,127.1474,127.2432,11342.0
2019-03-06 13:00:00,132.66,132.94,132.31,132.4,8462.0,127.1569,127.4253,126.8215,126.9077,8462.0
2019-03-06 13:30:00,132.4,132.68,132.39,132.58,5423.0,126.9077,127.1761,126.8981,127.0803,5423.0
2019-03-06 14:00:00,132.58,132.81,132.46,132.81,9690.0,127.0803,127.3007,126.9652,127.3007,9690.0
2019-03-06 14:30:00,132.81,132.82,132.39,132.39,7971.0,127.3007,127.3103,126.8981,126.8981,7971.0
2019-03-06 15:00:00,132.39,132.54,132.01,132.05,12133.0,126.8981,127.0419,126.5339,126.5722,12133.0
2019-03-06 15:30:00,132.07,132.46,131.78,131.86,34994.0,126.5914,126.9652,126.3134,126.3901,34994.0
2019-03-07 09:30:00,130.91,130.91,127.7,130.56,26906.0,125.4795,125.4795,122.4027,125.144,26906.0
2019-03-07 10:00:00,130.8,131.36,130.45,131.36,9180.0,125.3741,125.9109,125.0386,125.9109,9180.0
2019-03-07 10:30:00,131.1,131.25,130.74,131.25,3685.0,125.6616,125.8054,125.3166,125.8054,3685.0
2019-03-07 11:00:00,131.38,131.99,131.11,131.97,9249.0,125.93,126.5147,125.6712,126.4956,9249.0
2019-03-07 11:30:00,131.94,132.02,131.27,131.46,7026.0,126.4668,126.5435,125.8246,126.0067,7026.0
2019-03-07 12:00:00,131.38,131.38,130.92,131.22,6917.0,125.93,125.93,125.4891,125.7767,6917.0
2019-03-07 12:30:00,131.28,131.77,131.07,131.72,8387.0,125.8342,126.3039,125.6329,126.2559,8387.0
2019-03-07 13:00:00,131.66,131.82,130.84,130.95,5154.0,126.1984,126.3518,125.4124,125.5179,5154.0
2019-03-07 13:30:00,131.01,131.01,130.6,130.84,17705.0,125.5754,125.5754,125.1824,125.4124,17705.0
2019-03-07 14:00:00,130.8,130.83,129.86,130.46,40432.0,125.3741,125.4028,124.4731,125.0482,40432.0
2019-03-07 14:30:00,130.38,130.63,130.29,130.57,5100.0,124.9715,125.2111,124.8852,125.1536,5100.0
2019-03-07 15:00:00,130.64,130.92,130.54,130.63,7342.0,125.2207,125.4891,125.1249,125.2111,7342.0
2019-03-07 15:30:00,130.56,131.52,130.52,131.48,64409.0,125.144,126.0642,125.1057,126.0259,64409.0
2019-03-08 09:30:00,130.94,132.0,130.42,130.74,31427.0,125.5083,126.5243,125.0099,125.3166,31427.0
2019-03-08 10:00:00,130.89,130.89,129.65,129.67,27393.0,125.4604,125.4604,124.2718,124.291,27393.0
2019-03-08 10:30:00,129.79,130.4,129.78,130.18,16135.0,124.406,124.9907,124.3964,124.7798,16135.0
2019-03-08 11:00:00,130.15,130.36,130.05,130.17,12445.0,124.7511,124.9523,124.6552,124.7702,12445.0
2019-03-08 11:30:00,130.1,130.35,129.83,130.12,33679.0,124.7031,124.9428,124.4443,124.7223,33679.0
2019-03-08 12:00:00,130.14,130.3,129.89,130.15,13583.0,124.7415,124.8948,124.5018,124.7511,13583.0
2019-03-08 12:30:00,130.15,130.27,129.6,129.66,14799.0,124.7511,124.8661,124.2239,124.2814,14799.0
2019-03-08 13:00:00,129.67,130.12,129.43,129.81,15324.0,124.291,124.7223,124.0609,124.4252,15324.0
2019-03-08 13:30:00,129.76,129.98,129.43,129.52,22563.0,124.3772,124.5881,124.0609,124.1472,22563.0
2019-03-08 14:00:00,129.63,129.68,129.18,129.35,14887.0,124.2526,124.3006,123.8213,123.9842,14887.0
2019-03-08 14:30:00,129.34,129.69,129.16,129.54,27826.0,123.9747,124.3101,123.8021,124.1664,27826.0
2019-03-08 15:00:00,129.59,129.62,128.61,128.85,23091.0,124.2143,124.243,123.2749,123.505,23091.0
2019-03-08 15:30:00,128.84,129.38,128.61,129.33,65514.0,123.4954,124.013,123.2749,123.9651,65514.0
2019-03-11 09:30:00,129.0,130.27,129.0,129.66,24088.0,123.6488,124.8661,123.6488,124.2814,24088.0
2019-03-11 10:00:00,129.76,130.9,129.76,130.9,17740.0,124.3772,125.4699,124.3772,125.4699,17740.0
2019-03-11 10:30:00,130.82,130.82,130.1,130.41,22379.0,125.3933,125.3933,124.7031,125.0003,22379.0
2019-03-11 11:00:00,130.35,131.01,130.28,130.53,15202.0,124.9428,125.5754,124.8757,125.1153,15202.0
2019-03-11 11:30:00,130.55,130.57,129.84,129.94,17963.0,125.1345,125.1536,124.4539,124.5498,17963.0
2019-03-11 12:00:00,129.94,131.02,129.82,130.72,48211.0,124.5498,125.585,124.4347,125.2974,48211.0
2019-03-11 12:30:00,130.75,131.06,130.63,131.0,40042.0,125.3262,125.6233,125.2111,125.5658,40042.0
2019-03-11 13:00:00,131.0,131.48,130.99,131.16,34276.0,125.5658,126.0259,125.5562,125.7192,34276.0
2019-03-11 13:30:00,131.17,131.72,130.99,131.56,64649.0,125.7287,126.2559,125.5562,126.1026,64649.0
2019-03-11 14:00:00,131.56,132.05,131.22,131.36,27756.0,126.1026,126.5722,125.7767,125.9109,27756.0
2019-03-11 14:30:00,131.37,131.77,131.01,131.32,27528.0,125.9204,126.3039,125.5754,125.8725,27528.0
2019-03-11 15:00:00,131.43,131.44,131.04,131.28,26627.0,125.978,125.9875,125.6041,125.8342,26627.0
2019-03-11 15:30:00,131.23,131.77,130.96,131.29,92160.0,125.7863,126.3039,125.5275,125.8438,92160.0
2019-03-12 09:30:00,135.0,135.99,133.05,134.62,105381.0,129.3999,130.3488,127.5308,129.0356,105381.0
2019-03-12 10:00:00,134.75,136.52,133.71,135.8,51644.0,129.1602,130.8568,128.1634,130.1667,51644.0
2019-03-12 10:30:00,135.87,136.06,134.12,134.44,40855.0,130.2338,130.4159,128.5564,128.8631,40855.0
2019-03-12 11:00:00,134.36,134.44,133.22,133.96,33579.0,128.7864,128.8631,127.6937,128.403,33579.0
2019-03-12 11:30:00,133.97,134.79,133.84,134.67,28947.0,128.4126,129.1986,128.288,129.0836,28947.0
2019-03-12 12:00:00,134.55,135.0,134.04,134.77,59789.0,128.9685,129.3999,128.4797,129.1794,59789.0
2019-03-12 12:30:00,134.71,134.92,133.26,133.63,27682.0,129.1219,129.3232,127.732,128.0867,27682.0
2019-03-12 13:00:00,133.63,134.18,133.56,133.87,16604.0,128.0867,128.6139,128.0196,128.3167,16604.0
2019-03-12 13:30:00,133.87,134.75,133.52,134.7,22650.0,128.3167,129.1602,127.9813,129.1123,22650.0
2019-03-12 14:00:00,134.69,135.06,134.56,134.81,40851.0,129.1027,129.4574,128.9781,129.2177,40851.0
2019-03-12 14:30:00,134.81,134.85,133.33,134.04,63318.0,129.2177,129.2561,127.7991,128.4797,63318.0
2019-03-12 15:00:00,133.98,134.09,132.58,132.59,57055.0,128.4222,128.5276,127.0803,127.0898,57055.0
2019-03-12 15:30:00,132.51,132.84,131.71,131.88,173453.0,127.0132,127.3295,126.2463,126.4093,173453.0
2019-03-13 09:30:00,132.53,133.58,130.75,130.78,18777.0,127.0323,128.0388,125.3262,125.3549,18777.0
2019-03-13 10:00:00,131.0,131.51,129.45,129.66,152263.0,125.5658,126.0546,124.0801,124.2814,152263.0
2019-03-13 10:30:00,129.69,131.01,129.66,130.8,41466.0,124.3101,125.5754,124.2814,125.3741,41466.0
2019-03-13 11:00:00,130.79,131.02,130.6,130.88,24235.0,125.3645,125.585,125.1824,125.4508,24235.0
2019-03-13 11:30:00,130.74,130.82,129.99,130.32,25463.0,125.3166,125.3933,124.5977,124.914,25463.0
2019-03-13 12:00:00,130.28,130.98,129.8,130.71,33383.0,124.8757,125.5466,124.4156,125.2878,33383.0
2019-03-13 12:30:00,130.67,130.67,129.84,130.03,11736.0,125.2495,125.2495,124.4539,124.636,11736.0
2019-03-13 13:00:00,129.96,130.05,129.66,129.8,7916.0,124.5689,124.6552,124.2814,124.4156,7916.0
2019-03-13 13:30:00,129.8,130.18,129.72,130.14,9113.0,124.4156,124.7798,124.3389,124.7415,9113.0
2019-03-13 14:00:00,130.15,130.2,129.91,130.15,17919.0,124.7511,124.799,124.521,124.7511,17919.0
2019-03-13 14:30:00,130.2,130.2,129.2,129.24,37597.0,124.799,124.799,123.8405,123.8788,37597.0
2019-03-13 15:00:00,129.09,129.26,128.47,129.18,33941.0,123.735,123.898,123.1407,123.8213,33941.0
2019-03-13 15:30:00,129.18,129.28,128.73,129.2,74808.0,123.8213,123.9171,123.39,123.8405,74808.0
2019-03-14 09:30:00,128.51,129.25,128.03,129.0,30278.0,123.1791,123.8884,122.719,123.6488,30278.0
2019-03-14 10:00:00,129.1,129.57,128.61,129.25,22581.0,123.7446,124.1951,123.2749,123.8884,22581.0
2019-03-14 10:30:00,129.34,129.8,129.15,129.39,15845.0,123.9747,124.4156,123.7925,124.0226,15845.0
2019-03-14 11:00:00,129.34,129.34,128.57,128.88,14541.0,123.9747,123.9747,123.2366,123.5337,14541.0
2019-03-14 11:30:00,128.88,129.47,128.76,129.13,24014.0,123.5337,124.0993,123.4187,123.7734,24014.0
2019-03-14 12:00:00,129.13,129.13,128.7,128.77,31049.0,123.7734,123.7734,123.3612,123.4283,31049.0
2019-03-14 12:30:00,128.7,129.04,128.32,128.47,17212.0,123.3612,123.6871,122.997,123.1407,17212.0
2019-03-14 13:00:00,128.56,128.73,128.22,128.22,4761.0,123.227,123.39,122.9011,122.9011,4761.0
2019-03-14 13:30:00,128.2,128.32,128.03,128.32,7919.0,122.8819,122.997,122.719,122.997,7919.0
2019-03-14 14:00:00,128.32,128.76,128.23,128.73,10300.0,122.997,123.4187,122.9107,123.39,10300.0
2019-03-14 14:30:00,128.72,128.73,128.15,128.33,11916.0,123.3804,123.39,122.834,123.0066,11916.0
2019-03-14 15:00:00,128.35,128.41,128.14,128.22,9012.0,123.0257,123.0832,122.8244,122.9011,9012.0
2019-03-14 15:30:00,128.26,128.49,127.62,127.64,84949.0,122.9395,123.1599,122.326,122.3452,84949.0
2019-03-15 09:30:00,128.0,128.57,127.35,128.03,65268.0,122.6902,123.2366,122.0672,122.719,65268.0
2019-03-15 10:00:00,128.08,128.17,127.86,127.96,37596.0,122.7669,122.8532,122.5561,122.6519,37596.0
2019-03-15 10:30:00,127.99,128.1,127.87,127.92,16746.0,122.6807,122.7861,122.5656,122.6136,16746.0
2019-03-15 11:00:00,127.91,128.12,127.76,128.0,46044.0,122.604,122.8053,122.4602,122.6902,46044.0
2019-03-15 11:30:00,128.01,128.58,127.87,128.36,31840.0,122.6998,123.2462,122.5656,123.0353,31840.0
2019-03-15 12:00:00,128.38,128.71,128.37,128.49,30065.0,123.0545,123.3708,123.0449,123.1599,30065.0
2019-03-15 12:30:00,128.5,128.92,128.24,128.5,24325.0,123.1695,123.5721,122.9203,123.1695,24325.0
2019-03-15 13:00:00,128.54,128.58,128.04,128.1,9971.0,123.2078,123.2462,122.7286,122.7861,9971.0
2019-03-15 13:30:00,128.14,128.25,127.87,127.9,9213.0,122.8244,122.9299,122.5656,122.5944,9213.0
2019-03-15 14:00:00,127.94,128.25,127.93,128.16,15453.0,122.6327,122.9299,122.6231,122.8436,15453.0
2019-03-15 14:30:00,128.21,128.22,128.02,128.06,14666.0,122.8915,122.9011,122.7094,122.7478,14666.0
2019-03-15 15:00:00,128.09,128.18,127.96,128.11,33981.0,122.7765,122.8628,122.6519,122.7957,33981.0
2019-03-15 15:30:00,128.08,128.09,127.47,127.69,52743.0,122.7669,122.7765,122.1822,122.3931,52743.0
2019-03-18 09:30:00,127.91,127.91,127.19,127.56,14931.0,122.604,122.604,121.9138,122.2685,14931.0
2019-03-18 10:00:00,127.72,127.88,127.1,127.62,23419.0,122.4219,122.5752,121.8276,122.326,23419.0
2019-03-18 10:30:00,127.62,128.13,127.52,127.57,24025.0,122.326,122.8149,122.2302,122.2781,24025.0
2019-03-18 11:00:00,127.55,127.65,126.57,126.69,23720.0,122.2589,122.3548,121.3196,121.4346,23720.0
2019-03-18 11:30:00,126.72,127.18,126.66,127.06,11806.0,121.4633,121.9043,121.4058,121.7892,11806.0
2019-03-18 12:00:00,127.13,127.6,127.03,127.45,17701.0,121.8563,122.3068,121.7605,122.1631,17701.0
2019-03-18 12:30:00,127.47,127.61,127.22,127.29,10400.0,122.1822,122.3164,121.9426,122.0097,10400.0
2019-03-18 13:00:00,127.25,127.31,127.08,127.15,4111.0,121.9714,122.0289,121.8084,121.8755,4111.0
2019-03-18 13:30:00,127.24,127.85,127.18,127.84,18809.0,121.9618,122.5465,121.9043,122.5369,18809.0
2019-03-18 14:00:00,127.84,127.96,127.66,127.74,17548.0,122.5369,122.6519,122.3643,122.441,17548.0
2019-03-18 14:30:00,127.71,127.71,127.42,127.45,15575.0,122.4123,122.4123,122.1343,122.1631,15575.0
2019-03-18 15:00:00,127.44,127.67,127.08,127.44,28112.0,122.1535,122.3739,121.8084,122.1535,28112.0
2019-03-18 15:30:00,127.42,127.97,127.4,127.96,48648.0,122.1343,122.6615,122.1151,122.6519,48648.0
2019-03-19 09:30:00,128.4,128.62,127.21,127.28,12442.0,123.0737,123.2845,121.933,122.0001,12442.0
2019-03-19 10:00:00,127.17,127.41,126.46,127.11,38587.0,121.8947,122.1247,121.2141,121.8372,38587.0
2019-03-19 10:30:00,127.21,127.28,126.7,126.81,26211.0,121.933,122.0001,121.4442,121.5496,26211.0
2019-03-19 11:00:00,126.88,126.97,126.53,126.77,20029.0,121.6167,121.703,121.2812,121.5113,20029.0
2019-03-19 11:30:00,126.77,127.36,126.62,127.15,19293.0,121.5113,122.0768,121.3675,121.8755,19293.0
2019-03-19 12:00:00,127.13,127.59,127.07,127.35,14314.0,121.8563,122.2973,121.7988,122.0672,14314.0
2019-03-19 12:30:00,127.41,127.46,126.92,127.29,17523.0,122.1247,122.1726,121.655,122.0097,17523.0
2019-03-19 13:00:00,127.24,127.38,127.08,127.28,12989.0,121.9618,122.096,121.8084,122.0001,12989.0
2019-03-19 13:30:00,127.19,127.53,127.12,127.12,22086.0,121.9138,122.2397,121.8467,121.8467,22086.0
2019-03-19 14:00:00,127.07,127.19,126.89,127.09,14732.0,121.7988,121.9138,121.6263,121.818,14732.0
2019-03-19 14:30:00,127.03,127.29,126.91,127.1,16600.0,121.7605,122.0097,121.6455,121.8276,16600.0
2019-03-19 15:00:00,127.06,127.06,126.37,126.5,29450.0,121.7892,121.7892,121.1279,121.2525,29450.0
2019-03-19 15:30:00,126.49,126.75,126.16,126.63,58826.0,121.2429,121.4921,120.9266,121.3771,58826.0
2019-03-20 09:30:00,126.09,126.72,125.82,126.53,30594.0,120.8595,121.4633,120.6007,121.2812,30594.0
2019-03-20 10:00:00,126.5,126.69,125.82,126.42,117219.0,121.2525,121.4346,120.6007,121.1758,117219.0
2019-03-20 10:30:00,126.45,126.85,126.27,126.28,22800.0,121.2045,121.5879,121.032,121.0416,22800.0
2019-03-20 11:00:00,126.35,127.01,126.32,126.96,21546.0,121.1087,121.7413,121.0799,121.6934,21546.0
2019-03-20 11:30:00,126.87,126.94,126.07,126.07,26301.0,121.6071,121.6742,120.8403,120.8403,26301.0
2019-03-20 12:00:00,126.07,126.39,125.82,125.89,31835.0,120.8403,121.147,120.6007,120.6678,31835.0
2019-03-20 12:30:00,126.0,126.25,125.87,126.18,13867.0,120.7732,121.0128,120.6486,120.9457,13867.0
2019-03-20 13:00:00,126.09,126.13,125.91,125.94,11013.0,120.8595,120.8978,120.6869,120.7157,11013.0
2019-03-20 13:30:00,125.93,126.55,125.93,126.55,9342.0,120.7061,121.3004,120.7061,121.3004,9342.0
2019-03-20 14:00:00,126.67,127.06,126.45,126.99,25525.0,121.4154,121.7892,121.2045,121.7221,25525.0
2019-03-20 14:30:00,127.19,127.37,126.78,127.12,29428.0,121.9138,122.0864,121.5209,121.8467,29428.0
2019-03-20 15:00:00,127.15,127.34,126.72,127.03,36757.0,121.8755,122.0576,121.4633,121.7605,36757.0
2019-03-20 15:30:00,126.97,126.97,126.22,126.46,52791.0,121.703,121.703,120.9841,121.2141,52791.0
2019-03-21 09:30:00,125.97,126.75,125.52,125.8,43944.0,120.7445,121.4921,120.3131,120.5815,43944.0
2019-03-21 10:00:00,125.75,126.42,125.69,125.81,13009.0,120.5336,121.1758,120.4761,120.5911,13009.0
2019-03-21 10:30:00,125.85,125.85,125.15,125.25,16086.0,120.6294,120.6294,119.9585,120.0543,16086.0
2019-03-21 11:00:00,125.28,126.14,125.15,125.95,23586.0,120.0831,120.9074,119.9585,120.7253,23586.0
2019-03-21 11:30:00,125.98,126.06,125.61,125.69,17878.0,120.754,120.8307,120.3994,120.4761,17878.0
2019-03-21 12:00:00,125.69,126.26,125.69,126.22,14206.0,120.4761,121.0224,120.4761,120.9841,14206.0
2019-03-21 12:30:00,126.21,126.36,125.93,126.01,12429.0,120.9745,121.1183,120.7061,120.7828,12429.0
2019-03-21 13:00:00,125.98,126.14,125.98,126.14,7790.0,120.754,120.9074,120.754,120.9074,7790.0
2019-03-21 13:30:00,126.09,126.09,125.64,125.77,8540.0,120.8595,120.8595,120.4281,120.5528,8540.0
2019-03-21 14:00:00,125.66,126.12,125.66,125.97,10643.0,120.4473,120.8882,120.4473,120.7445,10643.0
2019-03-21 14:30:00,126.0,126.32,125.99,126.08,10223.0,120.7732,121.0799,120.7636,120.8499,10223.0
2019-03-21 15:00:00,126.11,126.24,125.81,126.08,13603.0,120.8786,121.0033,120.5911,120.8499,13603.0
2019-03-21 15:30:00,126.05,126.25,125.85,126.16,52798.0,120.8211,121.0128,120.6294,120.9266,52798.0
2019-03-22 09:30:00,126.02,126.27,125.46,125.53,12242.0,120.7924,121.032,120.2556,120.3227,12242.0
2019-03-22 10:00:00,125.61,125.92,124.87,125.02,21652.0,120.3994,120.6965,119.6901,119.8339,21652.0
2019-03-22 10:30:00,124.98,125.49,124.56,124.63,23969.0,119.7955,120.2844,119.3929,119.46,23969.0
2019-03-22 11:00:00,124.5,124.82,124.03,124.82,45092.0,119.3354,119.6422,118.8849,119.6422,45092.0
2019-03-22 11:30:00,124.74,124.74,123.85,123.86,14885.0,119.5655,119.5655,118.7124,118.722,14885.0
2019-03-22 12:00:00,123.9,124.23,123.73,124.03,25104.0,118.7603,119.0766,118.5974,118.8849,25104.0
2019-03-22 12:30:00,123.98,124.5,123.79,124.32,18021.0,118.837,119.3354,118.6549,119.1629,18021.0
2019-03-22 13:00:00,124.44,124.64,124.22,124.3,12944.0,119.2779,119.4696,119.067,119.1437,12944.0
2019-03-22 13:30:00,124.42,124.49,124.03,124.06,7830.0,119.2588,119.3258,118.8849,118.9137,7830.0
2019-03-22 14:00:00,124.0,124.59,123.99,124.58,14541.0,118.8562,119.4217,118.8466,119.4121,14541.0
2019-03-22 14:30:00,124.63,125.04,124.41,124.92,12100.0,119.46,119.853,119.2492,119.738,12100.0
2019-03-22 15:00:00,124.98,125.09,124.24,124.27,13726.0,119.7955,119.901,119.0862,119.115,13726.0
2019-03-22 15:30:00,124.3,124.41,123.72,123.75,50941.0,119.1437,119.2492,118.5878,118.6165,50941.0
2019-03-25 09:30:00,123.79,124.03,122.86,123.19,11991.0,118.6549,118.8849,117.7635,118.0798,11991.0
2019-03-25 10:00:00,123.19,123.48,122.94,123.48,11500.0,118.0798,118.3577,117.8401,118.3577,11500.0
2019-03-25 10:30:00,123.47,124.45,123.4,124.21,18774.0,118.3482,119.2875,118.2811,119.0575,18774.0
2019-03-25 11:00:00,124.33,124.87,123.94,124.87,12811.0,119.1725,119.6901,118.7987,119.6901,12811.0
2019-03-25 11:30:00,124.83,124.83,124.21,124.5,11998.0,119.6517,119.6517,119.0575,119.3354,11998.0
2019-03-25 12:00:00,124.56,124.8,124.34,124.63,8500.0,119.3929,119.623,119.1821,119.46,8500.0
2019-03-25 12:30:00,124.68,124.84,124.44,124.8,13126.0,119.508,119.6613,119.2779,119.623,13126.0
2019-03-25 13:00:00,124.83,124.89,124.66,124.71,11770.0,119.6517,119.7093,119.4888,119.5367,11770.0
2019-03-25 13:30:00,124.71,124.88,124.58,124.64,9300.0,119.5367,119.6997,119.4121,119.4696,9300.0
2019-03-25 14:00:00,124.68,124.73,124.33,124.71,17610.0,119.508,119.5559,119.1725,119.5367,17610.0
2019-03-25 14:30:00,124.73,125.34,124.73,125.27,15785.0,119.5559,120.1406,119.5559,120.0735,15785.0
2019-03-25 15:00:00,125.3,125.65,125.16,125.4,25157.0,120.1022,120.4377,119.9681,120.1981,25157.0
2019-03-25 15:30:00,125.32,125.51,124.56,124.82,46906.0,120.1214,120.3035,119.3929,119.6422,46906.0
2019-03-26 09:30:00,125.57,126.43,125.54,125.87,30123.0,120.361,121.1854,120.3323,120.6486,30123.0
2019-03-26 10:00:00,125.87,126.65,125.46,126.29,20846.0,120.6486,121.3962,120.2556,121.0512,20846.0
2019-03-26 10:30:00,126.25,126.64,125.66,126.56,28617.0,121.0128,121.3867,120.4473,121.31,28617.0
2019-03-26 11:00:00,126.54,126.71,126.22,126.35,11300.0,121.2908,121.4538,120.9841,121.1087,11300.0
2019-03-26 11:30:00,126.36,126.63,125.82,125.82,8800.0,121.1183,121.3771,120.6007,120.6007,8800.0
2019-03-26 12:00:00,125.84,126.01,125.53,125.81,13720.0,120.6198,120.7828,120.3227,120.5911,13720.0
2019-03-26 12:30:00,125.76,125.88,125.39,125.54,19973.0,120.5432,120.6582,120.1885,120.3323,19973.0
2019-03-26 13:00:00,125.59,125.76,125.33,125.34,6084.0,120.3802,120.5432,120.131,120.1406,6084.0
2019-03-26 13:30:00,125.21,125.32,125.04,125.19,8401.0,120.016,120.1214,119.853,119.9968,8401.0
2019-03-26 14:00:00,125.18,125.82,124.96,125.37,15718.0,119.9872,120.6007,119.7764,120.1693,15718.0
2019-03-26 14:30:00,125.44,125.48,125.19,125.43,6900.0,120.2364,120.2748,119.9968,120.2269,6900.0
2019-03-26 15:00:00,125.48,125.64,125.31,125.33,12650.0,120.2748,120.4281,120.1118,120.131,12650.0
2019-03-26 15:30:00,125.26,125.91,125.23,125.86,25424.0,120.0639,120.6869,120.0352,120.639,25424.0
2019-03-27 09:30:00,125.94,126.55,124.81,126.32,11334.0,120.7157,121.3004,119.6326,121.0799,11334.0
2019-03-27 10:00:00,126.17,126.86,126.17,126.62,4878.0,120.9362,121.5975,120.9362,121.3675,4878.0
2019-03-27 10:30:00,126.72,126.75,126.06,126.54,8235.0,121.4633,121.4921,120.8307,121.2908,8235.0
2019-03-27 11:00:00,126.54,126.54,126.12,126.36,7848.0,121.2908,121.2908,120.8882,121.1183,7848.0
2019-03-27 11:30:00,126.47,127.08,126.25,126.93,22204.0,121.2237,121.8084,121.0128,121.6646,22204.0
2019-03-27 12:00:00,126.87,126.93,126.42,126.51,16538.0,121.6071,121.6646,121.1758,121.2621,16538.0
2019-03-27 12:30:00,126.44,126.9,126.28,126.3,21754.0,121.195,121.6359,121.0416,121.0608,21754.0
2019-03-27 13:00:00,126.33,126.48,125.76,125.81,14641.0,121.0895,121.2333,120.5432,120.5911,14641.0
2019-03-27 13:30:00,125.81,126.17,125.5,125.61,14776.0,120.5911,120.9362,120.294,120.3994,14776.0
2019-03-27 14:00:00,125.73,126.49,125.65,126.49,25172.0,120.5144,121.2429,120.4377,121.2429,25172.0
2019-03-27 14:30:00,126.55,126.56,126.0,126.23,11198.0,121.3004,121.31,120.7732,120.9937,11198.0
2019-03-27 15:00:00,126.31,126.85,126.2,126.83,13816.0,121.0704,121.5879,120.9649,121.5688,13816.0
2019-03-27 15:30:00,126.87,127.08,126.5,126.63,50211.0,121.6071,121.8084,121.2525,121.3771,50211.0
2019-03-28 09:30:00,126.87,126.87,126.39,126.68,9372.0,121.6071,121.6071,121.147,121.425,9372.0
2019-03-28 10:00:00,126.95,127.47,126.93,127.44,18575.0,121.6838,122.1822,121.6646,122.1535,18575.0
2019-03-28 10:30:00,127.52,127.71,127.37,127.64,9725.0,122.2302,122.4123,122.0864,122.3452,9725.0
2019-03-28 11:00:00,127.71,127.71,127.11,127.17,13816.0,122.4123,122.4123,121.8372,121.8947,13816.0
2019-03-28 11:30:00,127.25,127.72,127.17,127.68,11228.0,121.9714,122.4219,121.8947,122.3835,11228.0
2019-03-28 12:00:00,127.68,127.75,127.39,127.7,6400.0,122.3835,122.4506,122.1055,122.4027,6400.0
2019-03-28 12:30:00,127.74,128.04,127.53,127.97,6200.0,122.441,122.7286,122.2397,122.6615,6200.0
2019-03-28 13:00:00,127.92,128.31,127.91,128.3,7203.0,122.6136,122.9874,122.604,122.9778,7203.0
2019-03-28 13:30:00,128.41,128.41,128.18,128.18,5578.0,123.0832,123.0832,122.8628,122.8628,5578.0
2019-03-28 14:00:00,128.18,128.56,128.01,128.56,9112.0,122.8628,123.227,122.6998,123.227,9112.0
2019-03-28 14:30:00,128.53,128.53,127.78,127.96,8697.0,123.1983,123.1983,122.4794,122.6519,8697.0
2019-03-28 15:00:00,127.9,128.18,127.82,128.1,9111.0,122.5944,122.8628,122.5177,122.7861,9111.0
2019-03-28 15:30:00,128.11,128.12,127.52,127.71,39574.0,122.7957,122.8053,122.2302,122.4123,39574.0
2019-03-29 09:30:00,127.79,128.66,127.79,128.43,7694.0,122.489,123.3229,122.489,123.1024,7694.0
2019-03-29 10:00:00,128.49,129.24,128.44,129.15,23579.0,123.1599,123.8788,123.112,123.7925,23579.0
2019-03-29 10:30:00,129.13,129.36,128.96,129.03,14341.0,123.7734,123.9938,123.6104,123.6775,14341.0
2019-03-29 11:00:00,128.99,129.32,128.58,129.32,17165.0,123.6392,123.9555,123.2462,123.9555,17165.0
2019-03-29 11:30:00,129.21,129.34,129.08,129.26,10424.0,123.8501,123.9747,123.7254,123.898,10424.0
2019-03-29 12:00:00,129.14,129.45,128.96,129.37,7782.0,123.783,124.0801,123.6104,124.0034,7782.0
2019-03-29 12:30:00,129.33,129.35,129.07,129.35,7220.0,123.9651,123.9842,123.7159,123.9842,7220.0
2019-03-29 13:00:00,129.46,129.46,129.16,129.22,5700.0,124.0897,124.0897,123.8021,123.8596,5700.0
2019-03-29 13:30:00,129.17,129.6,129.03,129.2,17808.0,123.8117,124.2239,123.6775,123.8405,17808.0
2019-03-29 14:00:00,129.12,129.23,128.7,128.73,19118.0,123.7638,123.8692,123.3612,123.39,19118.0
2019-03-29 14:30:00,128.73,128.74,128.19,128.64,36417.0,123.39,123.3995,122.8724,123.3037,36417.0
2019-03-29 15:00:00,128.54,128.66,128.28,128.56,20727.0,123.2078,123.3229,122.9586,123.227,20727.0
2019-03-29 15:30:00,128.52,129.07,128.23,128.84,53970.0,123.1887,123.7159,122.9107,123.4954,53970.0
2019-04-01 09:30:00,129.5,129.5,128.71,129.19,11198.0,124.128,124.128,123.3708,123.8309,11198.0
2019-04-01 10:00:00,129.29,129.66,128.64,128.76,23814.0,123.9267,124.2814,123.3037,123.4187,23814.0
2019-04-01 10:30:00,128.9,128.97,128.44,128.44,9893.0,123.5529,123.62,123.112,123.112,9893.0
2019-04-01 11:00:00,128.51,128.82,128.48,128.6,14315.0,123.1791,123.4762,123.1503,123.2654,14315.0
2019-04-01 11:30:00,128.7,128.88,128.57,128.88,9001.0,123.3612,123.5337,123.2366,123.5337,9001.0
2019-04-01 12:00:00,128.99,129.44,128.93,129.13,8827.0,123.6392,124.0705,123.5817,123.7734,8827.0
2019-04-01 12:30:00,129.2,129.29,129.02,129.06,9160.0,123.8405,123.9267,123.6679,123.7063,9160.0
2019-04-01 13:00:00,128.98,129.51,128.98,129.23,7557.0,123.6296,124.1376,123.6296,123.8692,7557.0
2019-04-01 13:30:00,129.2,129.24,129.07,129.2,4883.0,123.8405,123.8788,123.7159,123.8405,4883.0
2019-04-01 14:00:00,129.24,129.32,129.07,129.25,11556.0,123.8788,123.9555,123.7159,123.8884,11556.0
2019-04-01 14:30:00,129.22,129.48,129.19,129.34,7455.0,123.8596,124.1089,123.8309,123.9747,7455.0
2019-04-01 15:00:00,129.38,129.38,128.93,129.34,13802.0,124.013,124.013,123.5817,123.9747,13802.0
2019-04-01 15:30:00,129.41,129.53,129.21,129.39,39612.0,124.0418,124.1568,123.8501,124.0226,39612.0
2019-04-02 09:30:00,129.29,129.42,127.75,129.2,26342.0,123.9267,124.0513,122.4506,123.8405,26342.0
2019-04-02 10:00:00,129.18,129.3,128.86,129.26,8179.0,123.8213,123.9363,123.5146,123.898,8179.0
2019-04-02 10:30:00,129.22,129.22,128.67,128.72,7335.0,123.8596,123.8596,123.3325,123.3804,7335.0
2019-04-02 11:00:00,128.62,128.65,128.08,128.51,10791.0,123.2845,123.3133,122.7669,123.1791,10791.0
2019-04-02 11:30:00,128.54,128.89,128.25,128.69,32922.0,123.2078,123.5433,122.9299,123.3516,32922.0
2019-04-02 12:00:00,128.68,128.78,127.9,127.91,9700.0,123.342,123.4379,122.5944,122.604,9700.0
2019-04-02 12:30:00,128.0,128.14,127.92,127.92,5751.0,122.6902,122.8244,122.6136,122.6136,5751.0
2019-04-02 13:00:00,127.81,128.28,127.77,128.28,7997.0,122.5081,122.9586,122.4698,122.9586,7997.0
2019-04-02 13:30:00,128.15,128.21,127.82,127.82,7208.0,122.834,122.8915,122.5177,122.5177,7208.0
2019-04-02 14:00:00,127.84,128.09,127.82,128.02,11315.0,122.5369,122.7765,122.5177,122.7094,11315.0
2019-04-02 14:30:00,128.08,128.4,128.08,128.31,17467.0,122.7669,123.0737,122.7669,122.9874,17467.0
2019-04-02 15:00:00,128.31,128.55,128.09,128.35,20181.0,122.9874,123.2174,122.7765,123.0257,20181.0
2019-04-02 15:30:00,128.32,128.84,128.32,128.75,53847.0,122.997,123.4954,122.997,123.4091,53847.0
2019-04-03 09:30:00,129.42,129.76,127.81,129.59,4518.0,124.0513,124.3772,122.5081,124.2143,4518.0
2019-04-03 10:00:00,129.2,129.99,129.2,129.64,10512.0,123.8405,124.5977,123.8405,124.2622,10512.0
2019-04-03 10:30:00,129.64,130.12,129.64,129.99,16502.0,124.2622,124.7223,124.2622,124.5977,16502.0
2019-04-03 11:00:00,130.01,130.25,129.81,129.91,9614.0,124.6169,124.8469,124.4252,124.521,9614.0
2019-04-03 11:30:00,129.89,129.94,129.77,129.88,10584.0,124.5018,124.5498,124.3868,124.4923,10584.0
2019-04-03 12:00:00,129.83,129.85,129.51,129.53,6700.0,124.4443,124.4635,124.1376,124.1568,6700.0
2019-04-03 12:30:00,129.49,130.34,129.49,130.28,6800.0,124.1184,124.9332,124.1184,124.8757,6800.0
2019-04-03 13:00:00,130.23,130.61,130.23,130.23,8805.0,124.8277,125.192,124.8277,124.8277,8805.0
2019-04-03 13:30:00,130.14,130.44,129.96,130.14,8486.0,124.7415,125.029,124.5689,124.7415,8486.0
2019-04-03 14:00:00,129.99,130.17,129.96,130.07,5573.0,124.5977,124.7702,124.5689,124.6744,5573.0
2019-04-03 14:30:00,130.07,130.21,129.71,129.71,9379.0,124.6744,124.8086,124.3293,124.3293,9379.0
2019-04-03 15:00:00,129.67,129.79,129.31,129.79,12284.0,124.291,124.406,123.9459,124.406,12284.0
2019-04-03 15:30:00,129.77,130.23,129.72,130.03,37541.0,124.3868,124.8277,124.3389,124.636,37541.0
2019-04-04 09:30:00,130.24,130.37,129.8,129.92,11062.0,124.8373,124.9619,124.4156,124.5306,11062.0
2019-04-04 10:00:00,129.91,129.97,129.76,129.95,11696.0,124.521,124.5785,124.3772,124.5594,11696.0
2019-04-04 10:30:00,129.91,130.63,129.91,130.2,36476.0,124.521,125.2111,124.521,124.799,36476.0
2019-04-04 11:00:00,130.36,130.38,129.73,130.19,21800.0,124.9523,124.9715,124.3485,124.7894,21800.0
2019-04-04 11:30:00,130.35,130.49,129.94,130.14,6733.0,124.9428,125.077,124.5498,124.7415,6733.0
2019-04-04 12:00:00,130.11,130.32,129.79,129.79,22235.0,124.7127,124.914,124.406,124.406,22235.0
2019-04-04 12:30:00,129.88,130.38,129.87,130.15,10681.0,124.4923,124.9715,124.4827,124.7511,10681.0
2019-04-04 13:00:00,130.13,130.26,130.0,130.13,7436.0,124.7319,124.8565,124.6073,124.7319,7436.0
2019-04-04 13:30:00,130.1,130.24,130.02,130.02,4882.0,124.7031,124.8373,124.6265,124.6265,4882.0
2019-04-04 14:00:00,130.05,130.2,130.0,130.0,5668.0,124.6552,124.799,124.6073,124.6073,5668.0
2019-04-04 14:30:00,130.05,130.46,129.97,130.05,29068.0,124.6552,125.0482,124.5785,124.6552,29068.0
2019-04-04 15:00:00,129.97,130.3,129.87,129.91,12850.0,124.5785,124.8948,124.4827,124.521,12850.0
2019-04-04 15:30:00,129.89,130.27,129.79,129.99,36656.0,124.5018,124.8661,124.406,124.5977,36656.0
2019-04-05 09:30:00,130.14,130.65,130.14,130.17,14641.0,124.7415,125.2303,124.7415,124.7702,14641.0
2019-04-05 10:00:00,130.17,130.75,130.1,130.34,35798.0,124.7702,125.3262,124.7031,124.9332,35798.0
2019-04-05 10:30:00,130.34,131.09,130.34,130.97,19466.0,124.9332,125.6521,124.9332,125.537,19466.0
2019-04-05 11:00:00,130.97,131.14,130.28,130.59,20523.0,125.537,125.7,124.8757,125.1728,20523.0
2019-04-05 11:30:00,130.52,130.68,130.25,130.51,9085.0,125.1057,125.2591,124.8469,125.0961,9085.0
2019-04-05 12:00:00,130.37,130.83,130.37,130.76,9644.0,124.9619,125.4028,124.9619,125.3358,9644.0
2019-04-05 12:30:00,130.69,130.83,130.43,130.43,9200.0,125.2687,125.4028,125.0194,125.0194,9200.0
2019-04-05 13:00:00,130.56,130.64,130.48,130.49,6159.0,125.144,125.2207,125.0674,125.077,6159.0
2019-04-05 13:30:00,130.49,130.54,130.36,130.51,5230.0,125.077,125.1249,124.9523,125.0961,5230.0
2019-04-05 14:00:00,130.47,130.63,130.21,130.41,15641.0,125.0578,125.2111,124.8086,125.0003,15641.0
2019-04-05 14:30:00,130.38,130.93,130.33,130.78,14519.0,124.9715,125.4987,124.9236,125.3549,14519.0
2019-04-05 15:00:00,130.7,131.16,130.56,130.92,72534.0,125.2782,125.7192,125.144,125.4891,72534.0
2019-04-05 15:30:00,130.88,131.0,130.59,130.89,50597.0,125.4508,125.5658,125.1728,125.4604,50597.0
2019-04-08 09:30:00,130.83,131.5,130.83,131.5,25434.0,125.4028,126.0451,125.4028,126.0451,25434.0
2019-04-08 10:00:00,131.44,131.44,130.98,131.12,17622.0,125.9875,125.9875,125.5466,125.6808,17622.0
2019-04-08 10:30:00,131.12,131.26,130.97,130.97,8378.0,125.6808,125.815,125.537,125.537,8378.0
2019-04-08 11:00:00,131.11,131.29,130.84,131.26,9518.0,125.6712,125.8438,125.4124,125.815,9518.0
2019-04-08 11:30:00,131.28,131.28,130.93,131.07,7838.0,125.8342,125.8342,125.4987,125.6329,7838.0
2019-04-08 12:00:00,130.97,131.12,130.89,131.0,7900.0,125.537,125.6808,125.4604,125.5658,7900.0
2019-04-08 12:30:00,130.91,131.04,130.84,130.9,3397.0,125.4795,125.6041,125.4124,125.4699,3397.0
2019-04-08 13:00:00,130.9,131.01,130.7,130.81,6900.0,125.4699,125.5754,125.2782,125.3837,6900.0
2019-04-08 13:30:00,130.74,130.8,130.64,130.66,13809.0,125.3166,125.3741,125.2207,125.2399,13809.0
2019-04-08 14:00:00,130.6,130.81,130.42,130.46,6356.0,125.1824,125.3837,125.0099,125.0482,6356.0
2019-04-08 14:30:00,130.43,130.49,130.06,130.18,15035.0,125.0194,125.077,124.6648,124.7798,15035.0
2019-04-08 15:00:00,130.17,130.36,130.08,130.18,20116.0,124.7702,124.9523,124.684,124.7798,20116.0
2019-04-08 15:30:00,130.21,130.24,129.78,129.95,31656.0,124.8086,124.8373,124.3964,124.5594,31656.0
2019-04-09 09:30:00,129.58,130.38,129.34,130.05,7588.0,124.2047,124.9715,123.9747,124.6552,7588.0
2019-04-09 10:00:00,129.98,130.69,129.98,130.29,17557.0,124.5881,125.2687,124.5881,124.8852,17557.0
2019-04-09 10:30:00,130.1,130.41,129.7,130.41,35131.0,124.7031,125.0003,124.3197,125.0003,35131.0
2019-04-09 11:00:00,130.49,130.59,130.23,130.28,6505.0,125.077,125.1728,124.8277,124.8757,6505.0
2019-04-09 11:30:00,130.23,130.23,129.76,129.82,4900.0,124.8277,124.8277,124.3772,124.4347,4900.0
2019-04-09 12:00:00,129.81,130.15,129.68,130.0,4912.0,124.4252,124.7511,124.3006,124.6073,4912.0
2019-04-09 12:30:00,129.87,130.01,129.85,130.0,2777.0,124.4827,124.6169,124.4635,124.6073,2777.0
2019-04-09 13:00:00,129.88,129.92,129.67,129.84,3841.0,124.4923,124.5306,124.291,124.4539,3841.0
2019-04-09 13:30:00,129.72,129.76,129.6,129.74,3200.0,124.3389,124.3772,124.2239,124.3581,3200.0
2019-04-09 14:00:00,129.68,129.68,129.4,129.4,4520.0,124.3006,124.3006,124.0322,124.0322,4520.0
2019-04-09 14:30:00,129.48,129.49,129.03,129.03,10652.0,124.1089,124.1184,123.6775,123.6775,10652.0
2019-04-09 15:00:00,129.05,129.29,128.86,128.86,15624.0,123.6967,123.9267,123.5146,123.5146,15624.0
2019-04-09 15:30:00,128.84,129.33,128.69,128.69,57421.0,123.4954,123.9651,123.3516,123.3516,57421.0
2019-04-10 09:30:00,128.98,130.33,128.78,130.09,17974.0,123.6296,124.9236,123.4379,124.6935,17974.0
2019-04-10 10:00:00,130.1,130.1,128.88,129.26,15396.0,124.7031,124.7031,123.5337,123.898,15396.0
2019-04-10 10:30:00,129.38,129.54,129.04,129.22,7807.0,124.013,124.1664,123.6871,123.8596,7807.0
2019-04-10 11:00:00,129.27,129.65,129.11,129.13,17615.0,123.9076,124.2718,123.7542,123.7734,17615.0
2019-04-10 11:30:00,129.12,129.82,129.08,129.3,16406.0,123.7638,124.4347,123.7254,123.9363,16406.0
2019-04-10 12:00:00,129.4,129.65,129.35,129.43,9000.0,124.0322,124.2718,123.9842,124.0609,9000.0
2019-04-10 12:30:00,129.53,129.65,129.36,129.43,8592.0,124.1568,124.2718,123.9938,124.0609,8592.0
2019-04-10 13:00:00,129.35,130.01,129.35,129.85,8983.0,123.9842,124.6169,123.9842,124.4635,8983.0
2019-04-10 13:30:00,129.85,130.03,129.63,129.88,16176.0,124.4635,124.636,124.2526,124.4923,16176.0
2019-04-10 14:00:00,129.89,130.05,129.7,129.91,24685.0,124.5018,124.6552,124.3197,124.521,24685.0
2019-04-10 14:30:00,129.79,129.96,129.73,129.83,17527.0,124.406,124.5689,124.3485,124.4443,17527.0
2019-04-10 15:00:00,129.85,130.0,129.7,129.95,19468.0,124.4635,124.6073,124.3197,124.5594,19468.0
2019-04-10 15:30:00,129.97,130.25,129.83,130.19,70422.0,124.5785,124.8469,124.4443,124.7894,70422.0
2019-04-11 09:30:00,130.38,131.38,130.38,131.06,29729.0,124.9715,125.93,124.9715,125.6233,29729.0
2019-04-11 10:00:00,131.06,131.67,130.67,131.18,29880.0,125.6233,126.208,125.2495,125.7383,29880.0
2019-04-11 10:30:00,131.18,131.53,130.98,131.11,14007.0,125.7383,126.0738,125.5466,125.6712,14007.0
2019-04-11 11:00:00,131.13,131.88,131.0,131.71,9322.0,125.6904,126.4093,125.5658,126.2463,9322.0
2019-04-11 11:30:00,131.71,131.71,131.17,131.64,13148.0,126.2463,126.2463,125.7287,126.1792,13148.0
2019-04-11 12:00:00,131.66,131.86,131.58,131.84,6074.0,126.1984,126.3901,126.1217,126.371,6074.0
2019-04-11 12:30:00,131.8,131.92,131.65,131.72,9390.0,126.3326,126.4476,126.1888,126.2559,9390.0
2019-04-11 13:00:00,131.73,131.76,131.6,131.62,6824.0,126.2655,126.2943,126.1409,126.1601,6824.0
2019-04-11 13:30:00,131.61,131.67,131.41,131.42,10223.0,126.1505,126.208,125.9588,125.9684,10223.0
2019-04-11 14:00:00,131.42,131.42,130.97,131.1,15030.0,125.9684,125.9684,125.537,125.6616,15030.0
2019-04-11 14:30:00,131.07,131.3,131.07,131.22,14017.0,125.6329,125.8534,125.6329,125.7767,14017.0
2019-04-11 15:00:00,131.17,131.63,131.16,131.6,10000.0,125.7287,126.1697,125.7192,126.1409,10000.0
2019-04-11 15:30:00,131.62,131.86,131.62,131.65,45876.0,126.1601,126.3901,126.1601,126.1888,45876.0
2019-04-12 09:30:00,132.14,132.14,131.47,131.51,9568.0,126.6585,126.6585,126.0163,126.0546,9568.0
2019-04-12 10:00:00,131.65,132.3,131.3,131.97,18727.0,126.1888,126.8119,125.8534,126.4956,18727.0
2019-04-12 10:30:00,132.11,132.11,131.78,132.03,10009.0,126.6298,126.6298,126.3134,126.5531,10009.0
2019-04-12 11:00:00,131.87,132.44,131.87,132.34,8540.0,126.3997,126.9461,126.3997,126.8502,8540.0
2019-04-12 11:30:00,132.26,132.37,132.06,132.14,9006.0,126.7735,126.879,126.5818,126.6585,9006.0
2019-04-12 12:00:00,132.2,132.45,132.07,132.41,6359.0,126.716,126.9556,126.5914,126.9173,6359.0
2019-04-12 12:30:00,132.41,132.76,132.41,132.61,9966.0,126.9173,127.2528,126.9173,127.109,9966.0
2019-04-12 13:00:00,132.6,132.7,132.46,132.66,4700.0,127.0994,127.1953,126.9652,127.1569,4700.0
2019-04-12 13:30:00,132.6,132.89,132.59,132.84,5689.0,127.0994,127.3774,127.0898,127.3295,5689.0
2019-04-12 14:00:00,132.81,133.05,132.8,132.91,17140.0,127.3007,127.5308,127.2911,127.3966,17140.0
2019-04-12 14:30:00,132.91,132.91,132.26,132.35,9227.0,127.3966,127.3966,126.7735,126.8598,9227.0
2019-04-12 15:00:00,132.27,132.45,132.0,132.42,14100.0,126.7831,126.9556,126.5243,126.9269,14100.0
2019-04-12 15:30:00,132.41,132.61,132.15,132.45,36849.0,126.9173,127.109,126.6681,126.9556,36849.0
2019-04-15 09:30:00,132.39,133.49,132.13,132.77,16934.0,126.8981,127.9525,126.6489,127.2624,16934.0
2019-04-15 10:00:00,132.96,133.16,132.49,132.78,11239.0,127.4445,127.6362,126.994,127.272,11239.0
2019-04-15 10:30:00,132.7,133.19,132.39,133.0,19027.0,127.1953,127.665,126.8981,127.4828,19027.0
2019-04-15 11:00:00,133.1,133.21,132.89,133.13,22113.0,127.5787,127.6841,127.3774,127.6074,22113.0
2019-04-15 11:30:00,133.1,133.57,132.98,133.57,26510.0,127.5787,128.0292,127.4637,128.0292,26510.0
2019-04-15 12:00:00,133.63,133.64,132.99,133.25,9881.0,128.0867,128.0963,127.4732,127.7225,9881.0
2019-04-15 12:30:00,133.25,133.52,133.12,133.26,14947.0,127.7225,127.9813,127.5979,127.732,14947.0
2019-04-15 13:00:00,133.24,133.4,133.11,133.33,11181.0,127.7129,127.8662,127.5883,127.7991,11181.0
2019-04-15 13:30:00,133.34,133.45,133.17,133.33,10827.0,127.8087,127.9142,127.6458,127.7991,10827.0
2019-04-15 14:00:00,133.33,133.37,132.89,133.31,29096.0,127.7991,127.8375,127.3774,127.78,29096.0
2019-04-15 14:30:00,133.27,133.7,133.2,133.7,9916.0,127.7416,128.1538,127.6745,128.1538,9916.0
2019-04-15 15:00:00,133.71,133.86,133.54,133.63,17490.0,128.1634,128.3072,128.0004,128.0867,17490.0
2019-04-15 15:30:00,133.6,133.69,133.39,133.53,44277.0,128.0579,128.1442,127.8567,127.9908,44277.0
2019-04-16 09:30:00,134.21,134.73,134.0,134.18,4796.0,128.6426,129.1411,128.4413,128.6139,4796.0
2019-04-16 10:00:00,134.16,134.33,134.05,134.29,6216.0,128.5947,128.7577,128.4893,128.7193,6216.0
2019-04-16 10:30:00,134.3,134.35,133.92,133.96,9644.0,128.7289,128.7768,128.3647,128.403,9644.0
2019-04-16 11:00:00,133.93,134.07,133.78,133.8,5830.0,128.3743,128.5084,128.2305,128.2496,5830.0
2019-04-16 11:30:00,133.74,134.14,133.67,134.03,10185.0,128.1921,128.5755,128.125,128.4701,10185.0
2019-04-16 12:00:00,133.97,134.2,133.91,134.03,9428.0,128.4126,128.6331,128.3551,128.4701,9428.0
2019-04-16 12:30:00,134.05,134.1,133.76,134.0,12621.0,128.4893,128.5372,128.2113,128.4413,12621.0
2019-04-16 13:00:00,133.89,133.89,133.64,133.81,15264.0,128.3359,128.3359,128.0963,128.2592,15264.0
2019-04-16 13:30:00,133.87,133.98,133.52,133.59,8403.0,128.3167,128.4222,127.9813,128.0484,8403.0
2019-04-16 14:00:00,133.52,133.59,133.27,133.53,22916.0,127.9813,128.0484,127.7416,127.9908,22916.0
2019-04-16 14:30:00,133.44,133.94,133.26,133.94,21408.0,127.9046,128.3838,127.732,128.3838,21408.0
2019-04-16 15:00:00,133.96,134.02,133.57,133.69,18835.0,128.403,128.4605,128.0292,128.1442,18835.0
2019-04-16 15:30:00,133.68,133.76,133.31,133.39,36753.0,128.1346,128.2113,127.78,127.8567,36753.0
2019-04-17 09:30:00,133.67,134.06,133.61,133.89,9613.0,128.125,128.4989,128.0675,128.3359,9613.0
2019-04-17 10:00:00,133.78,134.0,133.43,133.69,6760.0,128.2305,128.4413,127.895,128.1442,6760.0
2019-04-17 10:30:00,133.7,133.9,133.6,133.74,14278.0,128.1538,128.3455,128.0579,128.1921,14278.0
2019-04-17 11:00:00,133.71,134.45,133.63,134.21,7108.0,128.1634,128.8727,128.0867,128.6426,7108.0
2019-04-17 11:30:00,134.11,134.43,134.06,134.39,3728.0,128.5468,128.8535,128.4989,128.8152,3728.0
2019-04-17 12:00:00,134.42,134.42,133.88,133.9,4572.0,128.8439,128.8439,128.3263,128.3455,4572.0
2019-04-17 12:30:00,133.9,134.04,133.47,133.55,10472.0,128.3455,128.4797,127.9333,128.01,10472.0
2019-04-17 13:00:00,133.47,133.48,133.29,133.42,5692.0,127.9333,127.9429,127.7608,127.8854,5692.0
2019-04-17 13:30:00,133.47,133.57,133.32,133.42,5627.0,127.9333,128.0292,127.7896,127.8854,5627.0
2019-04-17 14:00:00,133.5,133.57,132.99,133.23,9025.0,127.9621,128.0292,127.4732,127.7033,9025.0
2019-04-17 14:30:00,133.22,133.72,133.22,133.72,5800.0,127.6937,128.173,127.6937,128.173,5800.0
2019-04-17 15:00:00,133.71,133.88,133.56,133.68,21243.0,128.1634,128.3263,128.0196,128.1346,21243.0
2019-04-17 15:30:00,133.68,133.8,133.54,133.65,31954.0,128.1346,128.2496,128.0004,128.1059,31954.0
2019-04-18 09:30:00,133.88,134.58,132.87,134.5,14150.0,128.3263,128.9973,127.3582,128.9206,14150.0
2019-04-18 10:00:00,134.65,135.0,134.53,134.8,11475.0,129.0644,129.3999,128.9494,129.2082,11475.0
2019-04-18 10:30:00,134.64,134.9,134.61,134.71,12044.0,129.0548,129.304,129.026,129.1219,12044.0
2019-04-18 11:00:00,134.59,134.84,134.16,134.25,31763.0,129.0069,129.2465,128.5947,128.681,31763.0
2019-04-18 11:30:00,134.35,134.4,134.07,134.27,32312.0,128.7768,128.8248,128.5084,128.7001,32312.0
2019-04-18 12:00:00,134.33,134.52,134.16,134.5,11703.0,128.7577,128.9398,128.5947,128.9206,11703.0
2019-04-18 12:30:00,134.51,134.82,134.48,134.51,15900.0,128.9302,129.2273,128.9014,128.9302,15900.0
2019-04-18 13:00:00,134.56,134.6,134.29,134.3,6544.0,128.9781,129.0165,128.7193,128.7289,6544.0
2019-04-18 13:30:00,134.36,134.64,134.29,134.59,5900.0,128.7864,129.0548,128.7193,129.0069,5900.0
2019-04-18 14:00:00,134.53,134.62,134.36,134.36,4649.0,128.9494,129.0356,128.7864,128.7864,4649.0
2019-04-18 14:30:00,134.3,134.53,134.02,134.12,17636.0,128.7289,128.9494,128.4605,128.5564,17636.0
2019-04-18 15:00:00,134.08,134.09,133.79,133.89,6130.0,128.518,128.5276,128.2401,128.3359,6130.0
2019-04-18 15:30:00,133.85,133.98,133.63,133.91,34165.0,128.2976,128.4222,128.0867,128.3551,34165.0
2019-04-22 09:30:00,133.59,134.78,133.0,133.01,5760.0,128.0484,129.189,127.4828,127.4924,5760.0
2019-04-22 10:00:00,133.31,133.31,131.81,132.25,64225.0,127.78,127.78,126.3422,126.7639,64225.0
2019-04-22 10:30:00,132.05,132.2,131.73,131.82,40600.0,126.5722,126.716,126.2655,126.3518,40600.0
2019-04-22 11:00:00,131.67,131.86,131.3,131.85,28881.0,126.208,126.3901,125.8534,126.3805,28881.0
2019-04-22 11:30:00,131.89,132.02,131.46,131.78,17981.0,126.4189,126.5435,126.0067,126.3134,17981.0
2019-04-22 12:00:00,131.79,132.29,131.62,132.02,15364.0,126.323,126.8023,126.1601,126.5435,15364.0
2019-04-22 12:30:00,131.97,132.6,131.97,132.36,13406.0,126.4956,127.0994,126.4956,126.8694,13406.0
2019-04-22 13:00:00,132.41,132.67,132.41,132.47,4342.0,126.9173,127.1665,126.9173,126.9748,4342.0
2019-04-22 13:30:00,132.46,132.5,132.3,132.45,4900.0,126.9652,127.0036,126.8119,126.9556,4900.0
2019-04-22 14:00:00,132.49,132.49,132.27,132.44,5306.0,126.994,126.994,126.7831,126.9461,5306.0
2019-04-22 14:30:00,132.44,132.58,132.2,132.53,7800.0,126.9461,127.0803,126.716,127.0323,7800.0
2019-04-22 15:00:00,132.45,132.45,131.7,131.74,15950.0,126.9556,126.9556,126.2368,126.2751,15950.0
2019-04-22 15:30:00,131.84,132.58,131.68,132.02,60414.0,126.371,127.0803,126.2176,126.5435,60414.0
2019-04-23 09:30:00,132.39,133.23,132.28,132.43,3356.0,126.8981,127.7033,126.7927,126.9365,3356.0
2019-04-23 10:00:00,132.51,133.19,132.51,133.19,3600.0,127.0132,127.665,127.0132,127.665,3600.0
2019-04-23 10:30:00,133.15,133.48,133.0,133.28,8226.0,127.6266,127.9429,127.4828,127.7512,8226.0
2019-04-23 11:00:00,133.31,133.81,133.3,133.61,7431.0,127.78,128.2592,127.7704,128.0675,7431.0
2019-04-23 11:30:00,133.68,133.81,133.44,133.63,6483.0,128.1346,128.2592,127.9046,128.0867,6483.0
2019-04-23 12:00:00,133.5,133.87,133.5,133.79,7018.0,127.9621,128.3167,127.9621,128.2401,7018.0
2019-04-23 12:30:00,133.69,133.79,133.48,133.48,3100.0,128.1442,128.2401,127.9429,127.9429,3100.0
2019-04-23 13:00:00,133.59,133.68,133.32,133.4,9043.0,128.0484,128.1346,127.7896,127.8662,9043.0
2019-04-23 13:30:00,133.31,133.32,132.98,132.98,18837.0,127.78,127.7896,127.4637,127.4637,18837.0
2019-04-23 14:00:00,132.94,133.34,132.94,133.27,5620.0,127.4253,127.8087,127.4253,127.7416,5620.0
2019-04-23 14:30:00,133.27,133.38,132.95,132.95,12405.0,127.7416,127.8471,127.4349,127.4349,12405.0
2019-04-23 15:00:00,132.87,133.11,132.83,132.83,6790.0,127.3582,127.5883,127.3199,127.3199,6790.0
2019-04-23 15:30:00,132.89,133.22,132.81,132.85,28820.0,127.3774,127.6937,127.3007,127.3391,28820.0
2019-04-24 09:30:00,133.08,133.79,133.08,133.23,6015.0,127.5595,128.2401,127.5595,127.7033,6015.0
2019-04-24 10:00:00,133.4,133.41,133.05,133.28,5605.0,127.8662,127.8758,127.5308,127.7512,5605.0
2019-04-24 10:30:00,133.28,133.72,133.13,133.24,31924.0,127.7512,128.173,127.6074,127.7129,31924.0
2019-04-24 11:00:00,133.2,133.9,133.15,133.66,20358.0,127.6745,128.3455,127.6266,128.1155,20358.0
2019-04-24 11:30:00,133.67,134.04,133.43,133.66,17251.0,128.125,128.4797,127.895,128.1155,17251.0
2019-04-24 12:00:00,133.61,133.7,133.39,133.46,7594.0,128.0675,128.1538,127.8567,127.9238,7594.0
2019-04-24 12:30:00,133.56,133.7,133.44,133.44,7406.0,128.0196,128.1538,127.9046,127.9046,7406.0
2019-04-24 13:00:00,133.42,133.42,133.08,133.27,8992.0,127.8854,127.8854,127.5595,127.7416,8992.0
2019-04-24 13:30:00,133.27,133.4,132.91,133.17,16796.0,127.7416,127.8662,127.3966,127.6458,16796.0
2019-04-24 14:00:00,133.11,133.15,132.99,133.01,6800.0,127.5883,127.6266,127.4732,127.4924,6800.0
2019-04-24 14:30:00,133.01,133.75,132.94,133.7,8714.0,127.4924,128.2017,127.4253,128.1538,8714.0
2019-04-24 15:00:00,133.72,134.17,133.52,133.58,10399.0,128.173,128.6043,127.9813,128.0388,10399.0
2019-04-24 15:30:00,133.78,133.87,133.21,133.31,35077.0,128.2305,128.3167,127.6841,127.78,35077.0
2019-04-25 09:30:00,132.44,132.81,131.66,132.02,52582.0,126.9461,127.3007,126.1984,126.5435,52582.0
2019-04-25 10:00:00,132.2,132.43,131.76,131.94,6931.0,126.716,126.9365,126.2943,126.4668,6931.0
2019-04-25 10:30:00,131.85,131.85,131.14,131.39,12647.0,126.3805,126.3805,125.7,125.9396,12647.0
2019-04-25 11:00:00,131.37,131.49,130.82,130.9,13778.0,125.9204,126.0355,125.3933,125.4699,13778.0
2019-04-25 11:30:00,130.96,130.97,130.6,130.83,22077.0,125.5275,125.537,125.1824,125.4028,22077.0
2019-04-25 12:00:00,130.83,130.89,130.3,130.57,14428.0,125.4028,125.4604,124.8948,125.1536,14428.0
2019-04-25 12:30:00,130.53,131.24,130.44,130.9,14347.0,125.1153,125.7958,125.029,125.4699,14347.0
2019-04-25 13:00:00,130.86,130.9,130.35,130.54,17328.0,125.4316,125.4699,124.9428,125.1249,17328.0
2019-04-25 13:30:00,130.44,130.55,130.01,130.11,13750.0,125.029,125.1345,124.6169,124.7127,13750.0
2019-04-25 14:00:00,130.19,130.54,129.67,129.78,12303.0,124.7894,125.1249,124.291,124.3964,12303.0
2019-04-25 14:30:00,129.88,130.54,129.34,130.08,24834.0,124.4923,125.1249,123.9747,124.684,24834.0
2019-04-25 15:00:00,130.06,130.48,129.44,129.53,30539.0,124.6648,125.0674,124.0705,124.1568,30539.0
2019-04-25 15:30:00,129.59,129.98,129.33,129.79,56074.0,124.2143,124.5881,123.9651,124.406,56074.0
2019-04-26 09:30:00,129.59,130.11,128.42,129.18,14577.0,124.2143,124.7127,123.0928,123.8213,14577.0
2019-04-26 10:00:00,129.15,130.21,129.09,130.0,25150.0,123.7925,124.8086,123.735,124.6073,25150.0
2019-04-26 10:30:00,130.0,130.25,129.92,129.98,17500.0,124.6073,124.8469,124.5306,124.5881,17500.0
2019-04-26 11:00:00,129.95,130.01,129.73,130.0,10100.0,124.5594,124.6169,124.3485,124.6073,10100.0
2019-04-26 11:30:00,129.99,130.0,129.83,129.96,9300.0,124.5977,124.6073,124.4443,124.5689,9300.0
2019-04-26 12:00:00,129.95,130.04,129.92,130.0,21365.0,124.5594,124.6456,124.5306,124.6073,21365.0
2019-04-26 12:30:00,130.02,130.36,129.91,130.27,62656.0,124.6265,124.9523,124.521,124.8661,62656.0
2019-04-26 13:00:00,130.3,130.75,130.3,130.6,14448.0,124.8948,125.3262,124.8948,125.1824,14448.0
2019-04-26 13:30:00,130.64,130.83,130.61,130.71,5949.0,125.2207,125.4028,125.192,125.2878,5949.0
2019-04-26 14:00:00,130.72,131.07,130.59,130.94,15427.0,125.2974,125.6329,125.1728,125.5083,15427.0
2019-04-26 14:30:00,130.87,130.98,130.56,130.59,11527.0,125.4412,125.5466,125.144,125.1728,11527.0
2019-04-26 15:00:00,130.59,130.6,130.37,130.48,9194.0,125.1728,125.1824,124.9619,125.0674,9194.0
2019-04-26 15:30:00,130.5,130.57,130.24,130.33,30816.0,125.0865,125.1536,124.8373,124.9236,30816.0
2019-04-29 09:30:00,130.98,131.41,130.57,131.0,12290.0,125.5466,125.9588,125.1536,125.5658,12290.0
2019-04-29 10:00:00,131.17,131.7,130.61,131.44,21772.0,125.7287,126.2368,125.192,125.9875,21772.0
2019-04-29 10:30:00,131.4,131.62,131.27,131.49,16800.0,125.9492,126.1601,125.8246,126.0355,16800.0
2019-04-29 11:00:00,131.5,132.14,131.45,132.06,24332.0,126.0451,126.6585,125.9971,126.5818,24332.0
2019-04-29 11:30:00,132.03,132.49,131.9,132.21,12230.0,126.5531,126.994,126.4285,126.7256,12230.0
2019-04-29 12:00:00,132.21,132.53,132.2,132.53,7950.0,126.7256,127.0323,126.716,127.0323,7950.0
2019-04-29 12:30:00,132.53,132.67,132.15,132.25,11550.0,127.0323,127.1665,126.6681,126.7639,11550.0
2019-04-29 13:00:00,132.26,132.26,131.56,131.68,10298.0,126.7735,126.7735,126.1026,126.2176,10298.0
2019-04-29 13:30:00,131.63,131.8,131.36,131.47,10479.0,126.1697,126.3326,125.9109,126.0163,10479.0
2019-04-29 14:00:00,131.5,131.78,131.39,131.48,8187.0,126.0451,126.3134,125.9396,126.0259,8187.0
2019-04-29 14:30:00,131.48,131.77,131.42,131.56,12934.0,126.0259,126.3039,125.9684,126.1026,12934.0
2019-04-29 15:00:00,131.53,131.7,131.48,131.6,18700.0,126.0738,126.2368,126.0259,126.1409,18700.0
2019-04-29 15:30:00,131.56,131.6,131.18,131.56,52476.0,126.1026,126.1409,125.7383,126.1026,52476.0
2019-04-30 09:30:00,131.06,131.47,130.62,130.76,5830.0,125.8986,126.2924,125.4759,125.6104,5830.0
2019-04-30 10:00:00,130.93,131.23,130.74,130.81,9210.0,125.7737,126.0619,125.5912,125.6584,9210.0
2019-04-30 10:30:00,130.83,131.09,130.83,131.0,6500.0,125.6776,125.9274,125.6776,125.8409,6500.0
2019-04-30 11:00:00,130.98,131.35,130.67,131.15,12489.0,125.8217,126.1771,125.5239,125.985,12489.0
2019-04-30 11:30:00,131.07,131.9,131.07,131.9,11500.0,125.9082,126.7055,125.9082,126.7055,11500.0
2019-04-30 12:00:00,131.91,132.25,131.88,131.95,7728.0,126.7151,127.0417,126.6863,126.7535,7728.0
2019-04-30 12:30:00,131.98,132.01,131.51,131.95,18238.0,126.7823,126.8112,126.3308,126.7535,18238.0
2019-04-30 13:00:00,132.0,132.03,131.8,132.03,10205.0,126.8015,126.8304,126.6094,126.8304,10205.0
2019-04-30 13:30:00,132.01,132.46,131.99,132.46,4700.0,126.8112,127.2434,126.7919,127.2434,4700.0
2019-04-30 14:00:00,132.46,132.58,132.33,132.38,6000.0,127.2434,127.3587,127.1186,127.1666,6000.0
2019-04-30 14:30:00,132.32,132.36,131.87,131.9,15415.0,127.1089,127.1474,126.6767,126.7055,15415.0
2019-04-30 15:00:00,131.97,132.07,131.87,132.06,9491.0,126.7727,126.8688,126.6767,126.8592,9491.0
2019-04-30 15:30:00,132.05,132.48,132.03,132.36,38105.0,126.8496,127.2626,126.8304,127.1474,38105.0
2019-05-01 09:30:00,132.34,133.12,131.99,133.12,6797.0,127.1282,127.8774,126.7919,127.8774,6797.0
2019-05-01 10:00:00,133.0,133.78,132.51,133.55,6058.0,127.7622,128.5114,127.2915,128.2905,6058.0
2019-05-01 10:30:00,133.67,133.98,133.57,133.85,11892.0,128.4058,128.7036,128.3097,128.5787,11892.0
2019-05-01 11:00:00,133.85,134.27,133.85,134.02,13175.0,128.5787,128.9822,128.5787,128.742,13175.0
2019-05-01 11:30:00,134.01,135.09,133.93,134.5,19711.0,128.7324,129.7699,128.6555,129.2031,19711.0
2019-05-01 12:00:00,134.38,134.85,134.17,134.23,28015.0,129.0878,129.5393,128.8861,128.9437,28015.0
2019-05-01 12:30:00,134.23,134.23,133.21,133.55,6300.0,128.9437,128.9437,127.9639,128.2905,6300.0
2019-05-01 13:00:00,133.71,133.73,133.27,133.36,6049.0,128.4442,128.4634,128.0215,128.108,6049.0
2019-05-01 13:30:00,133.4,133.63,133.4,133.56,2902.0,128.1464,128.3674,128.1464,128.3001,2902.0
2019-05-01 14:00:00,133.56,133.66,133.01,133.06,8400.0,128.3001,128.3962,127.7718,127.8198,8400.0
2019-05-01 14:30:00,133.08,133.33,132.21,132.51,31200.0,127.839,128.0792,127.0033,127.2915,31200.0
2019-05-01 15:00:00,132.53,132.54,131.72,131.8,10595.0,127.3107,127.3203,126.5326,126.6094,10595.0
2019-05-01 15:30:00,131.79,131.92,131.3,131.59,46876.0,126.5998,126.7247,126.1291,126.4077,46876.0
2019-05-02 09:30:00,131.76,133.06,131.76,132.09,6179.0,126.571,127.8198,126.571,126.888,6179.0
2019-05-02 10:00:00,132.17,132.47,131.35,131.53,34992.0,126.9649,127.253,126.1771,126.3501,34992.0
2019-05-02 10:30:00,131.63,131.79,130.99,130.99,8739.0,126.4461,126.5998,125.8313,125.8313,8739.0
2019-05-02 11:00:00,131.02,131.18,130.64,130.79,7653.0,125.8601,126.0138,125.4951,125.6392,7653.0
2019-05-02 11:30:00,130.84,131.48,130.73,131.11,42377.0,125.6872,126.302,125.5816,125.9466,42377.0
2019-05-02 12:00:00,131.14,131.27,130.91,131.13,8401.0,125.9754,126.1003,125.7545,125.9658,8401.0
2019-05-02 12:30:00,131.19,131.32,130.94,131.21,9610.0,126.0234,126.1483,125.7833,126.0427,9610.0
2019-05-02 13:00:00,131.33,131.45,131.09,131.25,15602.0,126.1579,126.2732,125.9274,126.0811,15602.0
2019-05-02 13:30:00,131.27,131.29,130.97,130.97,10717.0,126.1003,126.1195,125.8121,125.8121,10717.0
2019-05-02 14:00:00,131.04,131.55,130.97,131.42,21556.0,125.8794,126.3693,125.8121,126.2444,21556.0
2019-05-02 14:30:00,131.37,131.37,131.07,131.33,33474.0,126.1964,126.1964,125.9082,126.1579,33474.0
2019-05-02 15:00:00,131.36,131.55,131.16,131.43,26858.0,126.1868,126.3693,125.9946,126.254,26858.0
2019-05-02 15:30:00,131.41,131.49,131.12,131.15,67569.0,126.2348,126.3116,125.9562,125.985,67569.0
2019-05-03 09:30:00,131.87,132.77,130.7,131.57,4649.0,126.6767,127.5412,125.5527,126.3885,4649.0
2019-05-03 10:00:00,131.55,131.75,130.97,131.42,6186.0,126.3693,126.5614,125.8121,126.2444,6186.0
2019-05-03 10:30:00,131.23,131.62,131.23,131.45,5120.0,126.0619,126.4365,126.0619,126.2732,5120.0
2019-05-03 11:00:00,131.65,131.93,131.09,131.52,15300.0,126.4653,126.7343,125.9274,126.3405,15300.0
2019-05-03 11:30:00,131.42,131.91,131.39,131.81,9401.0,126.2444,126.7151,126.2156,126.619,9401.0
2019-05-03 12:00:00,131.65,131.65,131.23,131.28,4571.0,126.4653,126.4653,126.0619,126.1099,4571.0
2019-05-03 12:30:00,131.4,131.4,131.08,131.08,2200.0,126.2252,126.2252,125.9178,125.9178,2200.0
2019-05-03 13:00:00,131.08,131.25,130.92,131.22,3072.0,125.9178,126.0811,125.7641,126.0523,3072.0
2019-05-03 13:30:00,131.25,131.45,130.94,130.94,25167.0,126.0811,126.2732,125.7833,125.7833,25167.0
2019-05-03 14:00:00,130.85,131.46,130.85,131.41,23642.0,125.6968,126.2828,125.6968,126.2348,23642.0
2019-05-03 14:30:00,131.44,131.84,131.39,131.65,7700.0,126.2636,126.6479,126.2156,126.4653,7700.0
2019-05-03 15:00:00,131.64,131.79,131.32,131.47,8567.0,126.4557,126.5998,126.1483,126.2924,8567.0
2019-05-03 15:30:00,131.47,131.57,131.08,131.1,35358.0,126.2924,126.3885,125.9178,125.937,35358.0
2019-05-06 09:30:00,130.05,131.11,130.05,131.11,5191.0,124.9283,125.9466,124.9283,125.9466,5191.0
2019-05-06 10:00:00,130.82,130.95,130.6,130.87,3295.0,125.668,125.7929,125.4567,125.7161,3295.0
2019-05-06 10:30:00,130.78,131.32,130.61,131.09,11239.0,125.6296,126.1483,125.4663,125.9274,11239.0
2019-05-06 11:00:00,131.18,131.58,130.95,131.58,17250.0,126.0138,126.3981,125.7929,126.3981,17250.0
2019-05-06 11:30:00,131.57,131.6,131.22,131.28,10400.0,126.3885,126.4173,126.0523,126.1099,10400.0
2019-05-06 12:00:00,131.31,131.65,131.01,131.21,14555.0,126.1387,126.4653,125.8505,126.0427,14555.0
2019-05-06 12:30:00,131.2,131.33,131.09,131.14,5997.0,126.0331,126.1579,125.9274,125.9754,5997.0
2019-05-06 13:00:00,131.05,131.41,131.04,131.36,5200.0,125.889,126.2348,125.8794,126.1868,5200.0
2019-05-06 13:30:00,131.35,131.55,131.03,131.03,10306.0,126.1771,126.3693,125.8698,125.8698,10306.0
2019-05-06 14:00:00,131.0,131.34,130.9,131.34,9604.0,125.8409,126.1675,125.7449,126.1675,9604.0
2019-05-06 14:30:00,131.34,131.71,131.22,131.55,9700.0,126.1675,126.523,126.0523,126.3693,9700.0
2019-05-06 15:00:00,131.64,131.69,131.44,131.53,39260.0,126.4557,126.5038,126.2636,126.3501,39260.0
2019-05-06 15:30:00,131.41,131.63,130.86,131.09,50305.0,126.2348,126.4461,125.7064,125.9274,50305.0
2019-05-07 09:30:00,130.79,131.1,130.17,130.17,7954.0,125.6392,125.937,125.0436,125.0436,7954.0
2019-05-07 10:00:00,130.33,130.51,128.86,129.26,32647.0,125.1973,125.3702,123.7852,124.1695,32647.0
2019-05-07 10:30:00,129.31,129.79,129.11,129.52,45749.0,124.2175,124.6786,124.0254,124.4192,45749.0
2019-05-07 11:00:00,129.52,130.11,129.27,129.52,54138.0,124.4192,124.986,124.1791,124.4192,54138.0
2019-05-07 11:30:00,129.61,130.0,129.61,129.89,6708.0,124.5057,124.8803,124.5057,124.7746,6708.0
2019-05-07 12:00:00,129.81,129.85,129.28,129.68,12300.0,124.6978,124.7362,124.1887,124.5729,12300.0
2019-05-07 12:30:00,129.72,129.85,129.42,129.54,8893.0,124.6113,124.7362,124.3232,124.4384,8893.0
2019-05-07 13:00:00,129.46,129.46,128.81,128.86,6400.0,124.3616,124.3616,123.7372,123.7852,6400.0
2019-05-07 13:30:00,128.85,129.5,128.58,129.24,19024.0,123.7756,124.4,123.5162,124.1502,19024.0
2019-05-07 14:00:00,129.26,129.33,128.57,128.72,9394.0,124.1695,124.2367,123.5066,123.6507,9394.0
2019-05-07 14:30:00,128.72,128.9,128.45,128.8,10693.0,123.6507,123.8236,123.3914,123.7276,10693.0
2019-05-07 15:00:00,128.82,128.89,128.51,128.55,12827.0,123.7468,123.814,123.449,123.4874,12827.0
2019-05-07 15:30:00,128.55,128.98,128.28,128.78,98011.0,123.4874,123.9005,123.2281,123.7084,98011.0
2019-05-08 09:30:00,128.86,128.97,128.39,128.97,8333.0,123.7852,123.8909,123.3337,123.8909,8333.0
2019-05-08 10:00:00,128.86,129.68,128.84,129.3,9282.0,123.7852,124.5729,123.766,124.2079,9282.0
2019-05-08 10:30:00,129.5,130.05,129.35,129.98,10569.0,124.4,124.9283,124.2559,124.8611,10569.0
2019-05-08 11:00:00,130.11,130.63,129.96,130.28,10411.0,124.986,125.4855,124.8419,125.1493,10411.0
2019-05-08 11:30:00,130.21,130.75,130.15,130.42,7654.0,125.082,125.6008,125.0244,125.2838,7654.0
2019-05-08 12:00:00,130.47,130.47,129.8,130.05,4876.0,125.3318,125.3318,124.6882,124.9283,4876.0
2019-05-08 12:30:00,130.15,130.55,130.1,130.34,3742.0,125.0244,125.4087,124.9764,125.2069,3742.0
2019-05-08 13:00:00,130.47,130.63,130.32,130.48,5500.0,125.3318,125.4855,125.1877,125.3414,5500.0
2019-05-08 13:30:00,130.54,131.1,130.5,131.09,7052.0,125.399,125.937,125.3606,125.9274,7052.0
2019-05-08 14:00:00,131.03,131.15,130.92,131.06,5852.0,125.8698,125.985,125.7641,125.8986,5852.0
2019-05-08 14:30:00,131.06,131.89,131.06,131.84,13883.0,125.8986,126.6959,125.8986,126.6479,13883.0
2019-05-08 15:00:00,131.84,131.98,131.77,131.98,18629.0,126.6479,126.7823,126.5806,126.7823,18629.0
2019-05-08 15:30:00,131.98,132.06,131.08,131.38,60960.0,126.7823,126.8592,125.9178,126.206,60960.0
2019-05-09 09:30:00,130.73,130.97,129.97,130.37,5062.0,125.5816,125.8121,124.8515,125.2357,5062.0
2019-05-09 10:00:00,130.24,131.14,129.88,131.14,8367.0,125.1109,125.9754,124.765,125.9754,8367.0
2019-05-09 10:30:00,131.0,131.79,131.0,131.4,6965.0,125.8409,126.5998,125.8409,126.2252,6965.0
2019-05-09 11:00:00,131.21,131.93,131.16,131.51,10525.0,126.0427,126.7343,125.9946,126.3308,10525.0
2019-05-09 11:30:00,131.63,131.7,131.4,131.57,11399.0,126.4461,126.5134,126.2252,126.3885,11399.0
2019-05-09 12:00:00,131.62,132.13,131.42,131.93,10397.0,126.4365,126.9264,126.2444,126.7343,10397.0
2019-05-09 12:30:00,131.86,132.65,131.86,132.58,5757.0,126.6671,127.426,126.6671,127.3587,5757.0
2019-05-09 13:00:00,132.63,132.63,132.13,132.16,4181.0,127.4067,127.4067,126.9264,126.9552,4181.0
2019-05-09 13:30:00,132.2,133.0,131.99,132.7,7289.0,126.9937,127.7622,126.7919,127.474,7289.0
2019-05-09 14:00:00,132.62,133.06,132.58,132.8,9772.0,127.3971,127.8198,127.3587,127.57,9772.0
2019-05-09 14:30:00,132.78,133.19,132.19,132.19,17210.0,127.5508,127.9447,126.9841,126.9841,17210.0
2019-05-09 15:00:00,132.32,132.54,132.03,132.38,10852.0,127.1089,127.3203,126.8304,127.1666,10852.0
2019-05-09 15:30:00,132.61,133.19,132.61,132.85,32065.0,127.3875,127.9447,127.3875,127.6181,32065.0
2019-05-10 09:30:00,132.81,133.9,131.76,133.55,14187.0,127.5797,128.6267,126.571,128.2905,14187.0
2019-05-10 10:00:00,133.69,134.27,133.29,133.56,36569.0,128.425,128.9822,128.0407,128.3001,36569.0
2019-05-10 10:30:00,133.38,133.63,132.87,132.95,18908.0,128.1272,128.3674,127.6373,127.7141,18908.0
2019-05-10 11:00:00,132.95,134.23,132.7,133.92,29568.0,127.7141,128.9437,127.474,128.6459,29568.0
2019-05-10 11:30:00,133.97,134.53,133.47,134.38,17566.0,128.694,129.2319,128.2137,129.0878,17566.0
2019-05-10 12:00:00,134.38,134.9,134.24,134.9,11687.0,129.0878,129.5873,128.9533,129.5873,11687.0
2019-05-10 12:30:00,134.98,135.58,134.58,134.7,26361.0,129.6642,130.2406,129.2799,129.3952,26361.0
2019-05-10 13:00:00,134.79,135.0,134.66,135.0,7500.0,129.4817,129.6834,129.3568,129.6834,7500.0
2019-05-10 13:30:00,134.92,135.34,134.82,135.3,13206.0,129.6066,130.01,129.5105,129.9716,13206.0
2019-05-10 14:00:00,135.24,135.5,134.71,134.95,11794.0,129.914,130.1637,129.4048,129.6354,11794.0
2019-05-10 14:30:00,135.0,135.02,134.63,134.77,17989.0,129.6834,129.7026,129.328,129.4625,17989.0
2019-05-10 15:00:00,134.8,135.2,134.69,135.06,34137.0,129.4913,129.8755,129.3856,129.741,34137.0
2019-05-10 15:30:00,135.05,135.06,134.66,134.91,40229.0,129.7314,129.741,129.3568,129.5969,40229.0
2019-05-13 09:30:00,133.03,133.18,131.19,132.12,11666.0,127.791,127.9351,126.0234,126.9168,11666.0
2019-05-13 10:00:00,131.93,131.93,131.12,131.14,11964.0,126.7343,126.7343,125.9562,125.9754,11964.0
2019-05-13 10:30:00,131.27,132.0,131.19,131.68,14904.0,126.1003,126.8015,126.0234,126.4942,14904.0
2019-05-13 11:00:00,131.83,132.2,131.54,131.66,7262.0,126.6382,126.9937,126.3597,126.4749,7262.0
2019-05-13 11:30:00,131.88,132.0,131.46,131.72,4257.0,126.6863,126.8015,126.2828,126.5326,4257.0
2019-05-13 12:00:00,131.8,131.94,131.56,131.74,4300.0,126.6094,126.7439,126.3789,126.5518,4300.0
2019-05-13 12:30:00,131.71,132.36,131.51,131.82,5276.0,126.523,127.1474,126.3308,126.6286,5276.0
2019-05-13 13:00:00,131.6,131.92,131.47,131.51,4005.0,126.4173,126.7247,126.2924,126.3308,4005.0
2019-05-13 13:30:00,131.84,132.2,131.76,131.91,3500.0,126.6479,126.9937,126.571,126.7151,3500.0
2019-05-13 14:00:00,131.96,132.7,131.96,132.48,4200.0,126.7631,127.474,126.7631,127.2626,4200.0
2019-05-13 14:30:00,132.56,132.75,131.98,132.5,5862.0,127.3395,127.522,126.7823,127.2819,5862.0
2019-05-13 15:00:00,132.62,132.69,132.22,132.46,12832.0,127.3971,127.4644,127.0129,127.2434,12832.0
2019-05-13 15:30:00,132.3,132.3,131.63,132.01,36970.0,127.0897,127.0897,126.4461,126.8112,36970.0
2019-05-14 09:30:00,132.37,133.78,132.01,132.42,8764.0,127.157,128.5114,126.8112,127.205,8764.0
2019-05-14 10:00:00,132.51,132.7,132.18,132.34,28924.0,127.2915,127.474,126.9745,127.1282,28924.0
2019-05-14 10:30:00,132.41,132.56,132.05,132.21,4600.0,127.1954,127.3395,126.8496,127.0033,4600.0
2019-05-14 11:00:00,132.22,132.71,132.12,132.42,5500.0,127.0129,127.4836,126.9168,127.205,5500.0
2019-05-14 11:30:00,132.44,132.44,132.19,132.31,3000.0,127.2242,127.2242,126.9841,127.0993,3000.0
2019-05-14 12:00:00,132.25,132.58,132.05,132.58,14589.0,127.0417,127.3587,126.8496,127.3587,14589.0
2019-05-14 12:30:00,132.66,133.07,132.63,132.8,4778.0,127.4356,127.8294,127.4067,127.57,4778.0
2019-05-14 13:00:00,132.79,133.41,132.79,132.84,18054.0,127.5604,128.156,127.5604,127.6085,18054.0
2019-05-14 13:30:00,132.84,133.05,132.57,132.68,5337.0,127.6085,127.8102,127.3491,127.4548,5337.0
2019-05-14 14:00:00,132.61,133.1,132.22,132.87,5300.0,127.3875,127.8582,127.0129,127.6373,5300.0
2019-05-14 14:30:00,132.93,133.4,132.88,133.4,6781.0,127.6949,128.1464,127.6469,128.1464,6781.0
2019-05-14 15:00:00,133.35,133.39,133.07,133.39,5600.0,128.0984,128.1368,127.8294,128.1368,5600.0
2019-05-14 15:30:00,133.25,133.25,132.48,132.58,25269.0,128.0023,128.0023,127.2626,127.3587,25269.0
2019-05-15 09:30:00,132.15,132.15,131.64,131.97,15387.0,126.9456,126.9456,126.4557,126.7727,15387.0
2019-05-15 10:00:00,131.98,132.57,131.53,132.56,17070.0,126.7823,127.3491,126.3501,127.3395,17070.0
2019-05-15 10:30:00,132.58,132.74,132.1,132.59,13823.0,127.3587,127.5124,126.8976,127.3683,13823.0
2019-05-15 11:00:00,132.45,133.08,132.34,133.06,10956.0,127.2338,127.839,127.1282,127.8198,10956.0
2019-05-15 11:30:00,133.15,133.38,132.92,132.92,5773.0,127.9063,128.1272,127.6853,127.6853,5773.0
2019-05-15 12:00:00,133.2,133.49,133.08,133.31,4100.0,127.9543,128.2329,127.839,128.06,4100.0
2019-05-15 12:30:00,133.37,133.51,133.05,133.05,2926.0,128.1176,128.2521,127.8102,127.8102,2926.0
2019-05-15 13:00:00,133.11,133.13,132.72,132.75,2398.0,127.8678,127.887,127.4932,127.522,2398.0
2019-05-15 13:30:00,132.76,132.91,132.4,132.4,7075.0,127.5316,127.6757,127.1858,127.1858,7075.0
2019-05-15 14:00:00,132.53,133.25,132.42,133.15,13104.0,127.3107,128.0023,127.205,127.9063,13104.0
2019-05-15 14:30:00,133.15,133.15,132.77,132.88,4223.0,127.9063,127.9063,127.5412,127.6469,4223.0
2019-05-15 15:00:00,132.99,133.54,132.95,133.38,8680.0,127.7526,128.2809,127.7141,128.1272,8680.0
2019-05-15 15:30:00,133.26,133.4,132.6,132.86,39221.0,128.0119,128.1464,127.3779,127.6277,39221.0
2019-05-16 09:30:00,133.23,134.72,132.68,134.69,14393.0,127.9831,129.4144,127.4548,129.3856,14393.0
2019-05-16 10:00:00,134.64,135.1,134.45,134.56,13270.0,129.3376,129.7795,129.1551,129.2607,13270.0
2019-05-16 10:30:00,134.68,134.68,133.79,134.4,5945.0,129.376,129.376,128.5211,129.107,5945.0
2019-05-16 11:00:00,134.4,134.54,134.0,134.54,13648.0,129.107,129.2415,128.7228,129.2415,13648.0
2019-05-16 11:30:00,134.64,134.75,133.73,133.96,3850.0,129.3376,129.4432,128.4634,128.6844,3850.0
2019-05-16 12:00:00,133.96,134.5,133.96,134.01,3600.0,128.6844,129.2031,128.6844,128.7324,3600.0
2019-05-16 12:30:00,134.02,134.19,133.65,133.72,14627.0,128.742,128.9053,128.3866,128.4538,14627.0
2019-05-16 13:00:00,133.65,133.97,133.6,133.61,4368.0,128.3866,128.694,128.3385,128.3481,4368.0
2019-05-16 13:30:00,133.71,134.02,133.52,133.81,18419.0,128.4442,128.742,128.2617,128.5403,18419.0
2019-05-16 14:00:00,133.73,134.13,133.31,134.13,15418.0,128.4634,128.8477,128.06,128.8477,15418.0
2019-05-16 14:30:00,134.11,134.22,133.81,134.01,12306.0,128.8285,128.9341,128.5403,128.7324,12306.0
2019-05-16 15:00:00,134.0,134.05,133.49,133.8,25230.0,128.7228,128.7708,128.2329,128.5307,25230.0
2019-05-16 15:30:00,133.86,134.02,133.38,133.67,48667.0,128.5883,128.742,128.1272,128.4058,48667.0
2019-05-17 09:30:00,133.05,134.41,132.67,134.2,8540.0,127.8102,129.1166,127.4452,128.9149,8540.0
2019-05-17 10:00:00,133.99,134.62,133.64,134.42,14100.0,128.7132,129.3184,128.377,129.1262,14100.0
2019-05-17 10:30:00,134.42,134.42,134.13,134.25,4099.0,129.1262,129.1262,128.8477,128.9629,4099.0
2019-05-17 11:00:00,134.35,134.88,133.77,133.78,8802.0,129.059,129.5681,128.5018,128.5114,8802.0
2019-05-17 11:30:00,133.95,134.02,133.4,133.64,3600.0,128.6748,128.742,128.1464,128.377,3600.0
2019-05-17 12:00:00,133.57,133.6,133.25,133.44,1500.0,128.3097,128.3385,128.0023,128.1848,1500.0
2019-05-17 12:30:00,133.34,133.56,133.14,133.47,3820.0,128.0888,128.3001,127.8967,128.2137,3820.0
2019-05-17 13:00:00,133.47,133.59,133.31,133.31,1100.0,128.2137,128.3289,128.06,128.06,1100.0
2019-05-17 13:30:00,133.25,133.32,132.68,133.01,12312.0,128.0023,128.0696,127.4548,127.7718,12312.0
2019-05-17 14:00:00,133.05,133.08,132.55,132.55,3800.0,127.8102,127.839,127.3299,127.3299,3800.0
2019-05-17 14:30:00,132.56,133.1,132.21,132.39,20239.0,127.3395,127.8582,127.0033,127.1762,20239.0
2019-05-17 15:00:00,132.42,132.42,131.95,132.0,3100.0,127.205,127.205,126.7535,126.8015,3100.0
2019-05-17 15:30:00,131.99,132.07,131.48,131.73,40697.0,126.7919,126.8688,126.302,126.5422,40697.0
2019-05-20 09:30:00,131.03,131.44,131.0,131.32,4489.0,125.8698,126.2636,125.8409,126.1483,4489.0
2019-05-20 10:00:00,131.32,131.99,131.04,131.99,5522.0,126.1483,126.7919,125.8794,126.7919,5522.0
2019-05-20 10:30:00,131.99,132.4,131.98,132.35,5331.0,126.7919,127.1858,126.7823,127.1378,5331.0
2019-05-20 11:00:00,132.25,132.4,131.7,132.16,9268.0,127.0417,127.1858,126.5134,126.9552,9268.0
2019-05-20 11:30:00,132.25,132.28,131.92,131.92,4170.0,127.0417,127.0705,126.7247,126.7247,4170.0
2019-05-20 12:00:00,131.79,132.46,131.79,132.28,3680.0,126.5998,127.2434,126.5998,127.0705,3680.0
2019-05-20 12:30:00,131.97,132.57,131.96,132.43,3700.0,126.7727,127.3491,126.7631,127.2146,3700.0
2019-05-20 13:00:00,132.34,132.91,132.31,132.69,4210.0,127.1282,127.6757,127.0993,127.4644,4210.0
2019-05-20 13:30:00,132.77,132.87,132.58,132.75,2800.0,127.5412,127.6373,127.3587,127.522,2800.0
2019-05-20 14:00:00,132.65,132.68,132.55,132.68,2374.0,127.426,127.4548,127.3299,127.4548,2374.0
2019-05-20 14:30:00,132.51,132.73,132.02,132.1,3981.0,127.2915,127.5028,126.8208,126.8976,3981.0
2019-05-20 15:00:00,132.12,132.15,131.81,131.97,5864.0,126.9168,126.9456,126.619,126.7727,5864.0
2019-05-20 15:30:00,131.89,132.34,131.65,132.05,16259.0,126.6959,127.1282,126.4653,126.8496,16259.0
2019-05-21 09:30:00,132.54,133.46,132.54,132.94,8341.0,127.3203,128.2041,127.3203,127.7045,8341.0
2019-05-21 10:00:00,133.24,133.71,133.15,133.4,12380.0,127.9927,128.4442,127.9063,128.1464,12380.0
2019-05-21 10:30:00,133.49,133.52,132.94,133.18,13466.0,128.2329,128.2617,127.7045,127.9351,13466.0
2019-05-21 11:00:00,133.14,133.32,132.95,133.05,7900.0,127.8967,128.0696,127.7141,127.8102,7900.0
2019-05-21 11:30:00,133.03,133.06,132.54,132.7,6002.0,127.791,127.8198,127.3203,127.474,6002.0
2019-05-21 12:00:00,132.69,132.9,132.45,132.9,4100.0,127.4644,127.6661,127.2338,127.6661,4100.0
2019-05-21 12:30:00,132.91,132.91,132.67,132.81,3740.0,127.6757,127.6757,127.4452,127.5797,3740.0
2019-05-21 13:00:00,132.9,133.34,132.84,133.22,9815.0,127.6661,128.0888,127.6085,127.9735,9815.0
2019-05-21 13:30:00,133.27,133.45,133.1,133.43,4600.0,128.0215,128.1944,127.8582,128.1752,4600.0
2019-05-21 14:00:00,133.53,133.85,133.53,133.63,13191.0,128.2713,128.5787,128.2713,128.3674,13191.0
2019-05-21 14:30:00,133.72,133.74,133.53,133.58,6718.0,128.4538,128.473,128.2713,128.3193,6718.0
2019-05-21 15:00:00,133.65,133.68,133.48,133.48,5040.0,128.3866,128.4154,128.2233,128.2233,5040.0
2019-05-21 15:30:00,133.58,133.71,133.37,133.71,25640.0,128.3193,128.4442,128.1176,128.4442,25640.0
2019-05-22 09:30:00,133.29,133.69,132.17,133.58,6165.0,128.0407,128.425,126.9649,128.3193,6165.0
2019-05-22 10:00:00,133.59,134.03,133.13,134.03,5378.0,128.3289,128.7516,127.887,128.7516,5378.0
2019-05-22 10:30:00,133.39,133.94,133.34,133.44,2903.0,128.1368,128.6651,128.0888,128.1848,2903.0
2019-05-22 11:00:00,133.57,133.81,133.34,133.81,2314.0,128.3097,128.5403,128.0888,128.5403,2314.0
2019-05-22 11:30:00,133.88,133.88,133.56,133.81,1628.0,128.6075,128.6075,128.3001,128.5403,1628.0
2019-05-22 12:00:00,133.66,133.92,133.22,133.63,8900.0,128.3962,128.6459,127.9735,128.3674,8900.0
2019-05-22 12:30:00,133.76,133.89,133.44,133.44,6600.0,128.4922,128.6171,128.1848,128.1848,6600.0
2019-05-22 13:00:00,133.45,133.58,133.22,133.58,1535.0,128.1944,128.3193,127.9735,128.3193,1535.0
2019-05-22 13:30:00,133.56,133.56,133.36,133.45,1100.0,128.3001,128.3001,128.108,128.1944,1100.0
2019-05-22 14:00:00,133.5,133.69,133.36,133.69,3246.0,128.2425,128.425,128.108,128.425,3246.0
2019-05-22 14:30:00,133.68,133.87,133.45,133.7,5405.0,128.4154,128.5979,128.1944,128.4346,5405.0
2019-05-22 15:00:00,133.68,133.79,133.48,133.57,4801.0,128.4154,128.5211,128.2233,128.3097,4801.0
2019-05-22 15:30:00,133.48,133.72,133.32,133.56,21987.0,128.2233,128.4538,128.0696,128.3001,21987.0
2019-05-23 09:30:00,133.4,133.4,132.03,132.63,3736.0,128.1464,128.1464,126.8304,127.4067,3736.0
2019-05-23 10:00:00,132.55,132.98,132.3,132.98,8735.0,127.3299,127.743,127.0897,127.743,8735.0
2019-05-23 10:30:00,132.87,133.18,132.66,133.17,11025.0,127.6373,127.9351,127.4356,127.9255,11025.0
2019-05-23 11:00:00,133.03,133.17,132.51,132.97,8888.0,127.791,127.9255,127.2915,127.7333,8888.0
2019-05-23 11:30:00,133.13,133.22,132.2,132.2,6417.0,127.887,127.9735,126.9937,126.9937,6417.0
2019-05-23 12:00:00,132.4,132.77,132.38,132.51,11102.0,127.1858,127.5412,127.1666,127.2915,11102.0
2019-05-23 12:30:00,132.39,132.53,132.06,132.22,3103.0,127.1762,127.3107,126.8592,127.0129,3103.0
2019-05-23 13:00:00,132.41,132.51,132.15,132.42,2800.0,127.1954,127.2915,126.9456,127.205,2800.0
2019-05-23 13:30:00,132.4,132.63,132.37,132.51,5200.0,127.1858,127.4067,127.157,127.2915,5200.0
2019-05-23 14:00:00,132.08,132.15,132.0,132.08,2200.0,126.8784,126.9456,126.8015,126.8784,2200.0
2019-05-23 14:30:00,132.08,132.39,132.08,132.22,7126.0,126.8784,127.1762,126.8784,127.0129,7126.0
2019-05-23 15:00:00,132.22,133.22,132.22,133.09,13161.0,127.0129,127.9735,127.0129,127.8486,13161.0
2019-05-23 15:30:00,133.12,133.12,132.48,133.07,29597.0,127.8774,127.8774,127.2626,127.8294,29597.0
2019-05-24 09:30:00,133.68,134.0,133.15,133.31,4759.0,128.4154,128.7228,127.9063,128.06,4759.0
2019-05-24 10:00:00,133.29,133.31,133.03,133.14,3157.0,128.0407,128.06,127.791,127.8967,3157.0
2019-05-24 10:30:00,133.0,133.16,132.75,132.88,2550.0,127.7622,127.9159,127.522,127.6469,2550.0
2019-05-24 11:00:00,132.57,132.96,132.56,132.75,9019.0,127.3491,127.7237,127.3395,127.522,9019.0
2019-05-24 11:30:00,132.75,132.82,132.44,132.57,15704.0,127.522,127.5893,127.2242,127.3491,15704.0
2019-05-24 12:00:00,132.52,132.6,132.41,132.5,2100.0,127.3011,127.3779,127.1954,127.2819,2100.0
2019-05-24 12:30:00,132.59,132.61,132.41,132.51,3400.0,127.3683,127.3875,127.1954,127.2915,3400.0
2019-05-24 13:00:00,132.56,133.39,132.55,133.39,8687.0,127.3395,128.1368,127.3299,128.1368,8687.0
2019-05-24 13:30:00,133.38,133.38,132.88,132.88,4345.0,128.1272,128.1272,127.6469,127.6469,4345.0
2019-05-24 14:00:00,133.06,133.35,132.9,133.25,5280.0,127.8198,128.0984,127.6661,128.0023,5280.0
2019-05-24 14:30:00,133.25,133.36,133.16,133.34,10012.0,128.0023,128.108,127.9159,128.0888,10012.0
2019-05-24 15:00:00,133.29,133.46,133.25,133.32,10132.0,128.0407,128.2041,128.0023,128.0696,10132.0
2019-05-24 15:30:00,133.29,133.5,133.23,133.3,20252.0,128.0407,128.2425,127.9831,128.0504,20252.0
2019-05-28 09:30:00,133.57,134.95,133.57,134.93,6120.0,128.3097,129.6354,128.3097,129.6162,6120.0
2019-05-28 10:00:00,134.89,135.24,133.47,133.47,8200.0,129.5777,129.914,128.2137,128.2137,8200.0
2019-05-28 10:30:00,133.47,133.9,133.47,133.77,2400.0,128.2137,128.6267,128.2137,128.5018,2400.0
2019-05-28 11:00:00,133.73,134.55,133.73,133.99,2900.0,128.4634,129.2511,128.4634,128.7132,2900.0
2019-05-28 11:30:00,134.03,134.64,133.73,134.28,5900.0,128.7516,129.3376,128.4634,128.9918,5900.0
2019-05-28 12:00:00,134.12,134.71,134.03,134.61,5552.0,128.8381,129.4048,128.7516,129.3088,5552.0
2019-05-28 12:30:00,134.4,134.6,134.21,134.4,4300.0,129.107,129.2992,128.9245,129.107,4300.0
2019-05-28 13:00:00,134.4,134.41,133.86,133.86,1750.0,129.107,129.1166,128.5883,128.5883,1750.0
2019-05-28 13:30:00,133.71,134.07,133.69,133.97,4600.0,128.4442,128.79,128.425,128.694,4600.0
2019-05-28 14:00:00,133.96,134.07,133.78,134.03,7290.0,128.6844,128.79,128.5114,128.7516,7290.0
2019-05-28 14:30:00,133.99,134.1,133.92,134.01,6994.0,128.7132,128.8188,128.6459,128.7324,6994.0
2019-05-28 15:00:00,133.97,134.02,133.64,133.71,12189.0,128.694,128.742,128.377,128.4442,12189.0
2019-05-28 15:30:00,133.67,133.7,133.11,133.11,16979.0,128.4058,128.4346,127.8678,127.8678,16979.0
2019-05-29 09:30:00,132.39,132.39,131.42,131.42,3878.0,127.1762,127.1762,126.2444,126.2444,3878.0
2019-05-29 10:00:00,131.48,131.55,130.89,131.28,7424.0,126.302,126.3693,125.7353,126.1099,7424.0
2019-05-29 10:30:00,131.31,131.61,131.17,131.44,7657.0,126.1387,126.4269,126.0042,126.2636,7657.0
2019-05-29 11:00:00,131.37,131.39,131.03,131.25,6131.0,126.1964,126.2156,125.8698,126.0811,6131.0
2019-05-29 11:30:00,131.27,131.52,130.49,130.75,14496.0,126.1003,126.3405,125.351,125.6008,14496.0
2019-05-29 12:00:00,130.67,131.11,130.62,130.95,5705.0,125.5239,125.9466,125.4759,125.7929,5705.0
2019-05-29 12:30:00,130.94,131.07,130.82,130.83,4650.0,125.7833,125.9082,125.668,125.6776,4650.0
2019-05-29 13:00:00,130.83,131.22,130.74,131.16,4061.0,125.6776,126.0523,125.5912,125.9946,4061.0
2019-05-29 13:30:00,131.16,131.33,131.06,131.06,5070.0,125.9946,126.1579,125.8986,125.8986,5070.0
2019-05-29 14:00:00,131.14,131.23,131.04,131.17,4600.0,125.9754,126.0619,125.8794,126.0042,4600.0
2019-05-29 14:30:00,131.18,131.18,130.8,131.0,6700.0,126.0138,126.0138,125.6488,125.8409,6700.0
2019-05-29 15:00:00,130.99,131.09,130.84,131.06,6055.0,125.8313,125.9274,125.6872,125.8986,6055.0
2019-05-29 15:30:00,131.03,131.53,131.03,131.22,19852.0,125.8698,126.3501,125.8698,126.0523,19852.0
2019-05-30 09:30:00,131.1,131.25,130.03,131.03,8856.0,125.937,126.0811,124.9091,125.8698,8856.0
2019-05-30 10:00:00,130.84,130.89,130.5,130.53,5207.0,125.6872,125.7353,125.3606,125.3894,5207.0
2019-05-30 10:30:00,130.46,130.56,129.73,129.73,8555.0,125.3222,125.4183,124.6209,124.6209,8555.0
2019-05-30 11:00:00,129.93,130.04,129.57,129.66,9294.0,124.8131,124.9187,124.4672,124.5537,9294.0
2019-05-30 11:30:00,129.63,129.73,129.37,129.73,4365.0,124.5249,124.6209,124.2751,124.6209,4365.0
2019-05-30 12:00:00,129.72,130.67,129.71,130.64,9670.0,124.6113,125.5239,124.6017,125.4951,9670.0
2019-05-30 12:30:00,130.57,130.59,130.47,130.53,2800.0,125.4279,125.4471,125.3318,125.3894,2800.0
2019-05-30 13:00:00,130.53,130.53,130.0,130.09,4448.0,125.3894,125.3894,124.8803,124.9668,4448.0
2019-05-30 13:30:00,130.14,130.49,130.08,130.37,4866.0,125.0148,125.351,124.9572,125.2357,4866.0
2019-05-30 14:00:00,130.44,130.64,130.15,130.15,5900.0,125.303,125.4951,125.0244,125.0244,5900.0
2019-05-30 14:30:00,130.13,130.17,130.0,130.09,4952.0,125.0052,125.0436,124.8803,124.9668,4952.0
2019-05-30 15:00:00,130.06,130.3,129.98,130.24,8304.0,124.938,125.1685,124.8611,125.1109,8304.0
2019-05-30 15:30:00,130.25,130.33,129.85,129.95,11710.0,125.1205,125.1973,124.7362,124.8323,11710.0
2019-05-31 09:30:00,129.44,129.53,128.49,128.6,6451.0,124.3424,124.4288,123.4298,123.5354,6451.0
2019-05-31 10:00:00,128.83,128.98,128.16,128.82,8084.0,123.7564,123.9005,123.1128,123.7468,8084.0
2019-05-31 10:30:00,128.83,128.96,128.47,128.66,3000.0,123.7564,123.8813,123.4106,123.5931,3000.0
2019-05-31 11:00:00,128.68,129.02,128.64,129.0,4470.0,123.6123,123.9389,123.5739,123.9197,4470.0
2019-05-31 11:30:00,129.07,129.26,128.94,129.26,3431.0,123.9869,124.1695,123.8621,124.1695,3431.0
2019-05-31 12:00:00,129.3,129.41,128.83,128.84,7309.0,124.2079,124.3135,123.7564,123.766,7309.0
2019-05-31 12:30:00,128.83,128.9,128.38,128.41,4210.0,123.7564,123.8236,123.3241,123.3529,4210.0
2019-05-31 13:00:00,128.46,129.0,128.46,128.91,4850.0,123.401,123.9197,123.401,123.8332,4850.0
2019-05-31 13:30:00,128.96,129.18,128.94,128.94,2200.0,123.8813,124.0926,123.8621,123.8621,2200.0
2019-05-31 14:00:00,128.97,128.97,128.54,128.54,4500.0,123.8909,123.8909,123.4778,123.4778,4500.0
2019-05-31 14:30:00,128.7,128.97,128.66,128.84,5701.0,123.6315,123.8909,123.5931,123.766,5701.0
2019-05-31 15:00:00,128.68,128.85,128.28,128.43,5217.0,123.6123,123.7756,123.2281,123.3721,5217.0
2019-05-31 15:30:00,128.45,129.36,128.29,128.92,35174.0,123.3914,124.2655,123.2377,123.8428,35174.0
2019-06-03 09:30:00,129.17,130.9,128.27,129.92,10599.0,124.083,125.7449,123.2184,124.8035,10599.0
2019-06-03 10:00:00,129.78,131.14,129.65,130.82,7200.0,124.669,125.9754,124.5441,125.668,7200.0
2019-06-03 10:30:00,130.68,131.14,130.19,131.14,15732.0,125.5335,125.9754,125.0628,125.9754,15732.0
2019-06-03 11:00:00,131.18,131.21,130.1,130.1,12714.0,126.0138,126.0427,124.9764,124.9764,12714.0
2019-06-03 11:30:00,130.3,130.53,130.14,130.17,6122.0,125.1685,125.3894,125.0148,125.0436,6122.0
2019-06-03 12:00:00,130.2,130.26,129.88,130.07,6241.0,125.0724,125.1301,124.765,124.9476,6241.0
2019-06-03 12:30:00,130.05,130.18,129.57,129.57,5608.0,124.9283,125.0532,124.4672,124.4672,5608.0
2019-06-03 13:00:00,129.56,130.03,129.29,129.48,14519.0,124.4576,124.9091,124.1983,124.3808,14519.0
2019-06-03 13:30:00,129.31,129.7,128.93,129.55,7192.0,124.2175,124.5921,123.8525,124.448,7192.0
2019-06-03 14:00:00,129.54,129.65,129.03,129.32,5659.0,124.4384,124.5441,123.9485,124.2271,5659.0
2019-06-03 14:30:00,129.41,129.58,129.0,129.19,11099.0,124.3135,124.4769,123.9197,124.1022,11099.0
2019-06-03 15:00:00,129.12,129.3,128.62,128.62,8403.0,124.035,124.2079,123.5547,123.5547,8403.0
2019-06-03 15:30:00,128.49,129.09,128.49,128.84,37738.0,123.4298,124.0062,123.4298,123.766,37738.0
2019-06-04 09:30:00,129.93,131.19,129.93,130.7,5095.0,124.8131,126.0234,124.8131,125.5527,5095.0
2019-06-04 10:00:00,130.89,130.89,130.03,130.31,24310.0,125.7353,125.7353,124.9091,125.1781,24310.0
2019-06-04 10:30:00,130.61,130.76,130.22,130.44,3918.0,125.4663,125.6104,125.0917,125.303,3918.0
2019-06-04 11:00:00,130.38,131.31,130.33,131.04,19999.0,125.2453,126.1387,125.1973,125.8794,19999.0
2019-06-04 11:30:00,131.03,131.08,130.15,130.25,9100.0,125.8698,125.9178,125.0244,125.1205,9100.0
2019-06-04 12:00:00,130.32,130.66,130.1,130.43,14153.0,125.1877,125.5143,124.9764,125.2934,14153.0
2019-06-04 12:30:00,130.44,130.48,130.17,130.36,4106.0,125.303,125.3414,125.0436,125.2261,4106.0
2019-06-04 13:00:00,130.47,130.54,130.29,130.38,2581.0,125.3318,125.399,125.1589,125.2453,2581.0
2019-06-04 13:30:00,130.23,130.39,129.96,130.17,6642.0,125.1013,125.255,124.8419,125.0436,6642.0
2019-06-04 14:00:00,130.18,130.26,129.74,129.86,4073.0,125.0532,125.1301,124.6306,124.7458,4073.0
2019-06-04 14:30:00,129.8,130.67,129.8,130.53,9924.0,124.6882,125.5239,124.6882,125.3894,9924.0
2019-06-04 15:00:00,130.62,131.0,130.49,130.93,13044.0,125.4759,125.8409,125.351,125.7737,13044.0
2019-06-04 15:30:00,130.93,131.72,130.85,131.64,30902.0,125.7737,126.5326,125.6968,126.4557,30902.0
2019-06-05 09:30:00,132.18,132.31,131.05,131.88,12570.0,126.9745,127.0993,125.889,126.6863,12570.0
2019-06-05 10:00:00,132.11,132.65,131.63,132.36,8202.0,126.9072,127.426,126.4461,127.1474,8202.0
2019-06-05 10:30:00,132.25,132.25,131.62,131.9,4643.0,127.0417,127.0417,126.4365,126.7055,4643.0
2019-06-05 11:00:00,131.87,132.23,131.69,132.2,7952.0,126.6767,127.0225,126.5038,126.9937,7952.0
2019-06-05 11:30:00,132.03,132.98,132.03,132.98,12280.0,126.8304,127.743,126.8304,127.743,12280.0
2019-06-05 12:00:00,132.97,133.19,132.91,133.03,4527.0,127.7333,127.9447,127.6757,127.791,4527.0
2019-06-05 12:30:00,133.11,133.12,132.81,132.94,4097.0,127.8678,127.8774,127.5797,127.7045,4097.0
2019-06-05 13:00:00,132.94,133.01,132.79,132.8,5164.0,127.7045,127.7718,127.5604,127.57,5164.0
2019-06-05 13:30:00,132.78,132.94,132.37,132.4,36918.0,127.5508,127.7045,127.157,127.1858,36918.0
2019-06-05 14:00:00,132.38,132.82,132.31,132.4,10722.0,127.1666,127.5893,127.0993,127.1858,10722.0
2019-06-05 14:30:00,132.39,132.39,131.89,131.89,10875.0,127.1762,127.1762,126.6959,126.6959,10875.0
2019-06-05 15:00:00,132.06,132.64,132.04,132.19,25504.0,126.8592,127.4163,126.84,126.9841,25504.0
2019-06-05 15:30:00,132.15,132.15,131.09,131.13,49231.0,126.9456,126.9456,125.9274,125.9658,49231.0
2019-06-06 09:30:00,131.1,132.65,130.32,131.26,28591.0,125.937,127.426,125.1877,126.0907,28591.0
2019-06-06 10:00:00,131.09,131.85,130.89,131.53,37107.0,125.9274,126.6575,125.7353,126.3501,37107.0
2019-06-06 10:30:00,131.87,132.96,131.81,132.73,18741.0,126.6767,127.7237,126.619,127.5028,18741.0
2019-06-06 11:00:00,132.69,133.26,132.68,133.09,29866.0,127.4644,128.0119,127.4548,127.8486,29866.0
2019-06-06 11:30:00,133.11,133.13,132.63,132.82,15920.0,127.8678,127.887,127.4067,127.5893,15920.0
2019-06-06 12:00:00,132.81,133.64,132.81,133.58,10560.0,127.5797,128.377,127.5797,128.3193,10560.0
2019-06-06 12:30:00,133.55,134.07,133.53,134.07,8264.0,128.2905,128.79,128.2713,128.79,8264.0
2019-06-06 13:00:00,134.09,134.19,133.62,133.69,10313.0,128.8092,128.9053,128.3578,128.425,10313.0
2019-06-06 13:30:00,133.74,133.79,133.3,133.44,8467.0,128.473,128.5211,128.0504,128.1848,8467.0
2019-06-06 14:00:00,133.46,133.64,133.14,133.64,12582.0,128.2041,128.377,127.8967,128.377,12582.0
2019-06-06 14:30:00,133.68,134.19,133.37,133.74,15907.0,128.4154,128.9053,128.1176,128.473,15907.0
2019-06-06 15:00:00,133.81,133.81,133.24,133.73,18667.0,128.5403,128.5403,127.9927,128.4634,18667.0
2019-06-06 15:30:00,133.72,134.27,133.64,134.18,46619.0,128.4538,128.9822,128.377,128.8957,46619.0
2019-06-07 09:30:00,134.53,134.83,133.35,134.01,40611.0,129.2319,129.5201,128.0984,128.7324,40611.0
2019-06-07 10:00:00,133.93,133.93,133.1,133.4,7206.0,128.6555,128.6555,127.8582,128.1464,7206.0
2019-06-07 10:30:00,133.52,134.42,133.39,134.23,10200.0,128.2617,129.1262,128.1368,128.9437,10200.0
2019-06-07 11:00:00,134.41,134.41,133.63,133.84,6934.0,129.1166,129.1166,128.3674,128.5691,6934.0
2019-06-07 11:30:00,133.81,134.07,133.6,133.87,11025.0,128.5403,128.79,128.3385,128.5979,11025.0
2019-06-07 12:00:00,133.92,133.92,133.63,133.87,4000.0,128.6459,128.6459,128.3674,128.5979,4000.0
2019-06-07 12:30:00,133.69,134.09,133.69,134.09,4313.0,128.425,128.8092,128.425,128.8092,4313.0
2019-06-07 13:00:00,134.12,134.12,133.75,133.98,5024.0,128.8381,128.8381,128.4826,128.7036,5024.0
2019-06-07 13:30:00,133.8,134.15,133.8,134.15,5544.0,128.5307,128.8669,128.5307,128.8669,5544.0
2019-06-07 14:00:00,134.14,134.28,133.77,134.17,7090.0,128.8573,128.9918,128.5018,128.8861,7090.0
2019-06-07 14:30:00,134.28,134.42,134.11,134.17,9144.0,128.9918,129.1262,128.8285,128.8861,9144.0
2019-06-07 15:00:00,134.22,134.26,134.02,134.17,9503.0,128.9341,128.9725,128.742,128.8861,9503.0
2019-06-07 15:30:00,134.19,134.34,133.84,133.9,28854.0,128.9053,129.0494,128.5691,128.6267,28854.0
2019-06-10 09:30:00,134.47,134.96,133.67,134.5,9284.0,129.1743,129.645,128.4058,129.2031,9284.0
2019-06-10 10:00:00,134.5,134.63,133.67,133.68,14451.0,129.2031,129.328,128.4058,128.4154,14451.0
2019-06-10 10:30:00,133.63,133.95,133.4,133.95,9984.0,128.3674,128.6748,128.1464,128.6748,9984.0
2019-06-10 11:00:00,133.99,134.07,133.4,133.4,21744.0,128.7132,128.79,128.1464,128.1464,21744.0
2019-06-10 11:30:00,133.25,133.83,133.21,133.62,8367.0,128.0023,128.5595,127.9639,128.3578,8367.0
2019-06-10 12:00:00,133.55,133.64,132.59,132.59,6725.0,128.2905,128.377,127.3683,127.3683,6725.0
2019-06-10 12:30:00,132.64,132.86,132.23,132.44,13186.0,127.4163,127.6277,127.0225,127.2242,13186.0
2019-06-10 13:00:00,132.51,132.9,132.51,132.7,7839.0,127.2915,127.6661,127.2915,127.474,7839.0
2019-06-10 13:30:00,132.72,133.1,132.59,133.1,25548.0,127.4932,127.8582,127.3683,127.8582,25548.0
2019-06-10 14:00:00,133.06,133.15,132.78,132.91,13668.0,127.8198,127.9063,127.5508,127.6757,13668.0
2019-06-10 14:30:00,132.88,133.05,132.33,132.61,22678.0,127.6469,127.8102,127.1186,127.3875,22678.0
2019-06-10 15:00:00,132.66,133.07,132.52,132.95,24452.0,127.4356,127.8294,127.3011,127.7141,24452.0
2019-06-10 15:30:00,132.96,133.19,132.66,133.04,64919.0,127.7237,127.9447,127.4356,127.8006,64919.0
2019-06-11 09:30:00,146.97,147.01,142.82,145.96,267053.0,141.182,141.2204,137.1954,140.2118,267053.0
2019-06-11 10:00:00,145.99,149.48,145.27,148.84,148208.0,140.2406,143.5931,139.5489,142.9784,148208.0
2019-06-11 10:30:00,148.71,149.45,146.06,148.09,102408.0,142.8535,143.5643,140.3078,142.2579,102408.0
2019-06-11 11:00:00,148.09,148.72,147.19,147.38,51164.0,142.2579,142.8631,141.3933,141.5759,51164.0
2019-06-11 11:30:00,147.41,147.88,146.84,147.33,43328.0,141.6047,142.0562,141.0571,141.5278,43328.0
2019-06-11 12:00:00,147.4,147.53,146.58,146.7,30259.0,141.5951,141.7199,140.8074,140.9226,30259.0
2019-06-11 12:30:00,146.72,147.4,146.67,146.87,26155.0,140.9418,141.5951,140.8938,141.0859,26155.0
2019-06-11 13:00:00,146.87,147.8,146.83,147.69,35105.0,141.0859,141.9793,141.0475,141.8736,35105.0
2019-06-11 13:30:00,147.71,148.7,147.71,148.48,45505.0,141.8929,142.8439,141.8929,142.6325,45505.0
2019-06-11 14:00:00,148.55,148.65,147.35,147.68,19738.0,142.6998,142.7958,141.547,141.864,19738.0
2019-06-11 14:30:00,147.6,147.83,146.91,147.38,43191.0,141.7872,142.0081,141.1244,141.5759,43191.0
2019-06-11 15:00:00,147.32,147.78,147.19,147.57,26525.0,141.5182,141.9601,141.3933,141.7584,26525.0
2019-06-11 15:30:00,147.61,148.04,146.25,146.35,144380.0,141.7968,142.2099,140.4904,140.5864,144380.0
2019-06-12 09:30:00,147.23,148.64,147.09,148.64,40923.0,141.4318,142.7862,141.2973,142.7862,40923.0
2019-06-12 10:00:00,148.51,149.0,148.34,148.65,28779.0,142.6613,143.1321,142.498,142.7958,28779.0
2019-06-12 10:30:00,148.67,150.3,148.66,149.32,38530.0,142.815,144.3809,142.8054,143.4395,38530.0
2019-06-12 11:00:00,149.52,149.95,149.41,149.69,18084.0,143.6316,144.0446,143.5259,143.7949,18084.0
2019-06-12 11:30:00,149.7,149.96,149.03,149.39,37337.0,143.8045,144.0542,143.1609,143.5067,37337.0
2019-06-12 12:00:00,149.38,149.76,148.99,149.67,18522.0,143.4971,143.8621,143.1224,143.7757,18522.0
2019-06-12 12:30:00,149.64,150.08,149.4,149.9,26403.0,143.7468,144.1695,143.5163,143.9966,26403.0
2019-06-12 13:00:00,150.0,150.46,149.74,150.43,24640.0,144.0927,144.5346,143.8429,144.5057,24640.0
2019-06-12 13:30:00,150.46,151.29,150.46,150.86,25322.0,144.5346,145.3319,144.5346,144.9188,25322.0
2019-06-12 14:00:00,150.82,151.12,149.86,149.87,29086.0,144.8804,145.1686,143.9582,143.9678,29086.0
2019-06-12 14:30:00,149.89,149.93,148.8,149.46,30513.0,143.987,144.0254,142.9399,143.5739,30513.0
2019-06-12 15:00:00,149.59,149.71,148.99,148.99,28940.0,143.6988,143.8141,143.1224,143.1224,28940.0
2019-06-12 15:30:00,149.01,149.95,148.92,149.85,63917.0,143.1417,144.0446,143.0552,143.9486,63917.0
2019-06-13 09:30:00,151.39,152.2,150.72,152.11,38024.0,145.4279,146.206,144.7843,146.1196,38024.0
2019-06-13 10:00:00,152.0,153.54,151.99,153.34,20360.0,146.0139,147.4933,146.0043,147.3011,20360.0
2019-06-13 10:30:00,153.36,153.5,152.85,152.9,18794.0,147.3203,147.4548,146.8304,146.8785,18794.0
2019-06-13 11:00:00,152.87,153.18,152.73,153.1,23224.0,146.8496,147.1474,146.7152,147.0706,23224.0
2019-06-13 11:30:00,153.04,153.47,152.99,153.14,19209.0,147.0129,147.426,146.9649,147.109,19209.0
2019-06-13 12:00:00,153.25,153.36,153.05,153.14,12508.0,147.2147,147.3203,147.0226,147.109,12508.0
2019-06-13 12:30:00,153.16,153.27,152.29,152.32,26117.0,147.1282,147.2339,146.2925,146.3213,26117.0
2019-06-13 13:00:00,152.34,152.66,152.33,152.56,10716.0,146.3405,146.6479,146.3309,146.5519,10716.0
2019-06-13 13:30:00,152.62,152.9,152.41,152.47,11662.0,146.6095,146.8785,146.4078,146.4654,11662.0
2019-06-13 14:00:00,152.46,152.53,151.56,152.05,29726.0,146.4558,146.523,145.5912,146.0619,29726.0
2019-06-13 14:30:00,152.11,152.55,151.82,152.54,21681.0,146.1196,146.5422,145.841,146.5326,21681.0
2019-06-13 15:00:00,152.5,152.57,152.29,152.39,22637.0,146.4942,146.5615,146.2925,146.3885,22637.0
2019-06-13 15:30:00,152.36,152.64,152.11,152.23,52337.0,146.3597,146.6287,146.1196,146.2348,52337.0
2019-06-14 09:30:00,152.86,153.36,152.32,153.36,18248.0,146.84,147.3203,146.3213,147.3203,18248.0
2019-06-14 10:00:00,153.27,154.35,153.26,153.5,26428.0,147.2339,148.2714,147.2243,147.4548,26428.0
2019-06-14 10:30:00,153.49,153.7,153.23,153.54,13203.0,147.4452,147.647,147.1955,147.4933,13203.0
2019-06-14 11:00:00,153.54,153.54,152.85,153.28,12680.0,147.4933,147.4933,146.8304,147.2435,12680.0
2019-06-14 11:30:00,153.39,153.49,152.83,152.83,12942.0,147.3492,147.4452,146.8112,146.8112,12942.0
2019-06-14 12:00:00,152.96,152.96,152.09,152.56,9650.0,146.9361,146.9361,146.1004,146.5519,9650.0
2019-06-14 12:30:00,152.54,152.54,152.01,152.02,16905.0,146.5326,146.5326,146.0235,146.0331,16905.0
2019-06-14 13:00:00,151.97,152.27,151.3,151.36,20768.0,145.9851,146.2733,145.3415,145.3991,20768.0
2019-06-14 13:30:00,151.48,151.59,151.14,151.49,19790.0,145.5144,145.6201,145.1878,145.524,19790.0
2019-06-14 14:00:00,151.49,151.49,150.8,151.24,22886.0,145.524,145.524,144.8612,145.2838,22886.0
2019-06-14 14:30:00,151.23,151.65,150.64,151.57,46352.0,145.2742,145.6777,144.7075,145.6008,46352.0
2019-06-14 15:00:00,151.43,151.86,151.31,151.78,20058.0,145.4664,145.8794,145.3511,145.8026,20058.0
2019-06-14 15:30:00,151.9,152.15,151.3,151.98,54282.0,145.9178,146.158,145.3415,145.9947,54282.0
2019-06-17 09:30:00,153.79,153.79,151.11,151.31,16636.0,147.7334,147.7334,145.159,145.3511,16636.0
2019-06-17 10:00:00,151.33,152.64,151.33,152.18,30704.0,145.3703,146.6287,145.3703,146.1868,30704.0
2019-06-17 10:30:00,152.03,152.71,151.9,152.6,13087.0,146.0427,146.6959,145.9178,146.5903,13087.0
2019-06-17 11:00:00,152.74,153.09,152.52,152.94,16811.0,146.7248,147.061,146.5134,146.9169,16811.0
2019-06-17 11:30:00,152.97,153.26,152.75,153.26,11839.0,146.9457,147.2243,146.7344,147.2243,11839.0
2019-06-17 12:00:00,153.28,153.78,153.12,153.21,12813.0,147.2435,147.7238,147.0898,147.1763,12813.0
2019-06-17 12:30:00,153.3,153.52,153.06,153.14,5587.0,147.2627,147.474,147.0322,147.109,5587.0
2019-06-17 13:00:00,153.15,153.73,153.14,153.59,12074.0,147.1186,147.6758,147.109,147.5413,12074.0
2019-06-17 13:30:00,153.59,153.89,153.42,153.65,6415.0,147.5413,147.8295,147.378,147.5989,6415.0
2019-06-17 14:00:00,153.72,153.83,153.57,153.58,17479.0,147.6662,147.7718,147.5221,147.5317,17479.0
2019-06-17 14:30:00,153.71,153.71,152.76,152.94,13300.0,147.6566,147.6566,146.744,146.9169,13300.0
2019-06-17 15:00:00,152.85,153.17,152.78,152.98,10537.0,146.8304,147.1378,146.7632,146.9553,10537.0
2019-06-17 15:30:00,153.02,153.84,152.95,153.53,57810.0,146.9937,147.7814,146.9265,147.4837,57810.0
2019-06-18 09:30:00,153.94,155.19,153.85,154.53,8715.0,147.8775,149.0783,147.791,148.4443,8715.0
2019-06-18 10:00:00,154.79,155.12,153.84,154.35,13085.0,148.694,149.011,147.7814,148.2714,13085.0
2019-06-18 10:30:00,154.22,154.47,153.84,154.47,11145.0,148.1465,148.3866,147.7814,148.3866,11145.0
2019-06-18 11:00:00,154.43,154.46,153.87,153.96,7808.0,148.3482,148.377,147.8103,147.8967,7808.0
2019-06-18 11:30:00,153.61,153.81,153.3,153.34,4121.0,147.5605,147.7526,147.2627,147.3011,4121.0
2019-06-18 12:00:00,153.39,153.62,153.31,153.46,8242.0,147.3492,147.5701,147.2723,147.4164,8242.0
2019-06-18 12:30:00,153.47,153.51,153.12,153.21,4766.0,147.426,147.4644,147.0898,147.1763,4766.0
2019-06-18 13:00:00,153.05,153.39,152.88,153.08,12393.0,147.0226,147.3492,146.8592,147.0514,12393.0
2019-06-18 13:30:00,153.23,153.35,153.04,153.35,6098.0,147.1955,147.3107,147.0129,147.3107,6098.0
2019-06-18 14:00:00,153.15,153.3,152.44,152.5,13072.0,147.1186,147.2627,146.4366,146.4942,13072.0
2019-06-18 14:30:00,152.45,152.52,151.83,151.85,9834.0,146.4462,146.5134,145.8506,145.8698,9834.0
2019-06-18 15:00:00,151.95,152.45,151.95,152.25,6457.0,145.9659,146.4462,145.9659,146.2541,6457.0
2019-06-18 15:30:00,152.28,152.41,151.93,152.35,34413.0,146.2829,146.4078,145.9467,146.3501,34413.0
2019-06-19 09:30:00,152.29,152.66,151.53,151.69,5165.0,146.2925,146.6479,145.5624,145.7161,5165.0
2019-06-19 10:00:00,151.69,152.19,151.4,151.58,12400.0,145.7161,146.1964,145.4375,145.6104,12400.0
2019-06-19 10:30:00,151.76,151.81,150.7,151.78,8300.0,145.7834,145.8314,144.7651,145.8026,8300.0
2019-06-19 11:00:00,151.67,152.01,151.35,151.58,16444.0,145.6969,146.0235,145.3895,145.6104,16444.0
2019-06-19 11:30:00,151.61,152.13,151.6,151.97,4634.0,145.6393,146.1388,145.6297,145.9851,4634.0
2019-06-19 12:00:00,151.93,152.46,151.92,152.46,6906.0,145.9467,146.4558,145.9371,146.4558,6906.0
2019-06-19 12:30:00,152.55,152.55,152.17,152.24,5300.0,146.5422,146.5422,146.1772,146.2445,5300.0
2019-06-19 13:00:00,152.23,152.35,152.08,152.09,6078.0,146.2348,146.3501,146.0908,146.1004,6078.0
2019-06-19 13:30:00,152.05,152.56,152.0,152.42,5135.0,146.0619,146.5519,146.0139,146.4174,5135.0
2019-06-19 14:00:00,152.48,153.32,152.48,153.13,5172.0,146.475,147.2819,146.475,147.0994,5172.0
2019-06-19 14:30:00,153.2,153.7,153.07,153.18,10646.0,147.1666,147.647,147.0418,147.1474,10646.0
2019-06-19 15:00:00,153.11,153.52,153.11,153.24,8609.0,147.0802,147.474,147.0802,147.2051,8609.0
2019-06-19 15:30:00,153.21,153.85,153.2,153.64,21216.0,147.1763,147.791,147.1666,147.5893,21216.0
2019-06-20 09:30:00,153.99,154.02,153.08,153.76,9219.0,147.9255,147.9544,147.0514,147.7046,9219.0
2019-06-20 10:00:00,153.86,154.63,153.86,154.45,4104.0,147.8007,148.5403,147.8007,148.3674,4104.0
2019-06-20 10:30:00,154.28,154.28,153.25,153.61,34694.0,148.2041,148.2041,147.2147,147.5605,34694.0
2019-06-20 11:00:00,153.59,153.61,152.74,152.86,13026.0,147.5413,147.5605,146.7248,146.84,13026.0
2019-06-20 11:30:00,152.91,153.57,152.75,153.54,8322.0,146.8881,147.5221,146.7344,147.4933,8322.0
2019-06-20 12:00:00,153.47,153.53,152.71,153.24,13131.0,147.426,147.4837,146.6959,147.2051,13131.0
2019-06-20 12:30:00,153.15,153.52,153.01,153.52,4700.0,147.1186,147.474,146.9841,147.474,4700.0
2019-06-20 13:00:00,153.54,154.02,153.54,153.94,7731.0,147.4933,147.9544,147.4933,147.8775,7731.0
2019-06-20 13:30:00,154.04,154.95,153.88,154.95,7445.0,147.9736,148.8477,147.8199,148.8477,7445.0
2019-06-20 14:00:00,155.0,155.14,154.09,154.85,17423.0,148.8958,149.0302,148.0216,148.7517,17423.0
2019-06-20 14:30:00,154.8,155.23,154.59,155.13,15582.0,148.7036,149.1167,148.5019,149.0206,15582.0
2019-06-20 15:00:00,155.06,155.32,154.67,154.75,20567.0,148.9534,149.2032,148.5788,148.6556,20567.0
2019-06-20 15:30:00,154.68,154.89,154.35,154.54,24917.0,148.5884,148.7901,148.2714,148.4539,24917.0
2019-06-21 09:30:00,154.64,155.68,153.11,154.05,39215.0,148.5499,149.549,147.0802,147.9832,39215.0
2019-06-21 10:00:00,154.22,154.54,153.8,154.35,5957.0,148.1465,148.4539,147.743,148.2714,5957.0
2019-06-21 10:30:00,154.5,154.81,154.3,154.69,8071.0,148.4155,148.7132,148.2233,148.598,8071.0
2019-06-21 11:00:00,154.63,155.11,154.58,154.65,15918.0,148.5403,149.0014,148.4923,148.5595,15918.0
2019-06-21 11:30:00,154.56,155.22,154.56,155.22,12637.0,148.4731,149.1071,148.4731,149.1071,12637.0
2019-06-21 12:00:00,155.18,155.33,155.01,155.18,5634.0,149.0687,149.2128,148.9054,149.0687,5634.0
2019-06-21 12:30:00,155.16,155.34,154.96,154.96,7294.0,149.0495,149.2224,148.8573,148.8573,7294.0
2019-06-21 13:00:00,154.89,154.93,154.59,154.92,6041.0,148.7901,148.8285,148.5019,148.8189,6041.0
2019-06-21 13:30:00,154.86,155.07,154.73,155.06,14077.0,148.7613,148.963,148.6364,148.9534,14077.0
2019-06-21 14:00:00,155.01,155.13,154.87,154.95,9906.0,148.9054,149.0206,148.7709,148.8477,9906.0
2019-06-21 14:30:00,154.97,155.15,154.72,154.72,8589.0,148.8669,149.0399,148.6268,148.6268,8589.0
2019-06-21 15:00:00,154.68,155.04,154.6,154.7,10340.0,148.5884,148.9342,148.5115,148.6076,10340.0
2019-06-21 15:30:00,154.65,154.85,153.62,153.96,46748.0,148.5595,148.7517,147.5701,147.8967,46748.0
2019-06-24 09:30:00,153.7,154.89,153.12,154.74,17989.0,147.647,148.7901,147.0898,148.646,17989.0
2019-06-24 10:00:00,154.52,154.91,153.99,154.91,9976.0,148.4347,148.8093,147.9255,148.8093,9976.0
2019-06-24 10:30:00,154.85,155.08,154.52,155.06,7623.0,148.7517,148.9726,148.4347,148.9534,7623.0
2019-06-24 11:00:00,155.15,155.21,154.81,155.16,6971.0,149.0399,149.0975,148.7132,149.0495,6971.0
2019-06-24 11:30:00,155.03,155.57,154.93,155.16,6944.0,148.9246,149.4433,148.8285,149.0495,6944.0
2019-06-24 12:00:00,155.17,155.19,154.56,154.71,4200.0,149.0591,149.0783,148.4731,148.6172,4200.0
2019-06-24 12:30:00,154.65,154.79,154.42,154.47,3891.0,148.5595,148.694,148.3386,148.3866,3891.0
2019-06-24 13:00:00,154.53,154.97,154.47,154.92,7900.0,148.4443,148.8669,148.3866,148.8189,7900.0
2019-06-24 13:30:00,154.93,155.01,154.47,154.67,8700.0,148.8285,148.9054,148.3866,148.5788,8700.0
2019-06-24 14:00:00,154.65,154.71,154.3,154.39,7700.0,148.5595,148.6172,148.2233,148.3098,7700.0
2019-06-24 14:30:00,154.41,154.58,153.95,153.95,7972.0,148.329,148.4923,147.8871,147.8871,7972.0
2019-06-24 15:00:00,154.01,154.12,153.83,153.85,9718.0,147.9447,148.0504,147.7718,147.791,9718.0
2019-06-24 15:30:00,153.85,154.21,153.59,153.88,37409.0,147.791,148.1369,147.5413,147.8199,37409.0
2019-06-25 09:30:00,153.64,154.13,152.95,153.9,6794.0,147.5893,148.06,146.9265,147.8391,6794.0
2019-06-25 10:00:00,153.9,155.11,153.89,154.45,14981.0,147.8391,149.0014,147.8295,148.3674,14981.0
2019-06-25 10:30:00,154.45,154.83,154.24,154.58,10064.0,148.3674,148.7325,148.1657,148.4923,10064.0
2019-06-25 11:00:00,154.46,154.92,154.29,154.74,10051.0,148.377,148.8189,148.2137,148.646,10051.0
2019-06-25 11:30:00,154.7,154.99,154.53,154.53,25005.0,148.6076,148.8862,148.4443,148.4443,25005.0
2019-06-25 12:00:00,154.62,154.62,154.08,154.24,8356.0,148.5307,148.5307,148.012,148.1657,8356.0
2019-06-25 12:30:00,154.13,154.56,153.42,154.52,11896.0,148.06,148.4731,147.378,148.4347,11896.0
2019-06-25 13:00:00,154.49,154.62,154.17,154.36,12644.0,148.4058,148.5307,148.0984,148.281,12644.0
2019-06-25 13:30:00,154.62,154.71,153.98,154.06,10861.0,148.5307,148.6172,147.9159,147.9928,10861.0
2019-06-25 14:00:00,154.05,154.48,153.89,153.98,7962.0,147.9832,148.3962,147.8295,147.9159,7962.0
2019-06-25 14:30:00,154.12,154.67,153.9,154.59,10223.0,148.0504,148.5788,147.8391,148.5019,10223.0
2019-06-25 15:00:00,154.73,155.37,154.71,154.98,34443.0,148.6364,149.2512,148.6172,148.8765,34443.0
2019-06-25 15:30:00,154.95,154.99,154.39,154.65,48409.0,148.8477,148.8862,148.3098,148.5595,48409.0
2019-06-26 09:30:00,154.63,154.63,153.72,153.77,11241.0,148.5403,148.5403,147.6662,147.7142,11241.0
2019-06-26 10:00:00,153.75,154.12,153.6,153.86,20422.0,147.695,148.0504,147.5509,147.8007,20422.0
2019-06-26 10:30:00,153.94,154.07,153.65,153.94,14573.0,147.8775,148.0024,147.5989,147.8775,14573.0
2019-06-26 11:00:00,153.93,154.01,152.97,153.18,10485.0,147.8679,147.9447,146.9457,147.1474,10485.0
2019-06-26 11:30:00,153.11,153.46,152.74,152.78,13526.0,147.0802,147.4164,146.7248,146.7632,13526.0
2019-06-26 12:00:00,152.78,152.96,152.42,152.53,10526.0,146.7632,146.9361,146.4174,146.523,10526.0
2019-06-26 12:30:00,152.53,152.63,152.19,152.24,7780.0,146.523,146.6191,146.1964,146.2445,7780.0
2019-06-26 13:00:00,152.29,152.62,152.27,152.42,12075.0,146.2925,146.6095,146.2733,146.4174,12075.0
2019-06-26 13:30:00,152.49,152.72,152.41,152.63,36922.0,146.4846,146.7056,146.4078,146.6191,36922.0
2019-06-26 14:00:00,152.58,153.02,152.54,152.85,16229.0,146.5711,146.9937,146.5326,146.8304,16229.0
2019-06-26 14:30:00,152.93,153.09,152.58,153.09,19715.0,146.9073,147.061,146.5711,147.061,19715.0
2019-06-26 15:00:00,153.07,153.14,152.71,152.79,19786.0,147.0418,147.109,146.6959,146.7728,19786.0
2019-06-26 15:30:00,152.79,152.79,152.23,152.32,59614.0,146.7728,146.7728,146.2348,146.3213,59614.0
2019-06-27 09:30:00,152.82,154.13,152.56,153.52,14974.0,146.8016,148.06,146.5519,147.474,14974.0
2019-06-27 10:00:00,153.51,153.87,153.3,153.64,5947.0,147.4644,147.8103,147.2627,147.5893,5947.0
2019-06-27 10:30:00,153.5,153.72,153.02,153.64,7292.0,147.4548,147.6662,146.9937,147.5893,7292.0
2019-06-27 11:00:00,153.65,154.24,153.64,154.09,15345.0,147.5989,148.1657,147.5893,148.0216,15345.0
2019-06-27 11:30:00,153.97,154.24,153.97,154.16,8125.0,147.9063,148.1657,147.9063,148.0888,8125.0
2019-06-27 12:00:00,154.19,154.5,154.06,154.5,12215.0,148.1177,148.4155,147.9928,148.4155,12215.0
2019-06-27 12:30:00,154.5,154.71,154.4,154.62,5208.0,148.4155,148.6172,148.3194,148.5307,5208.0
2019-06-27 13:00:00,154.55,154.98,154.45,154.79,11970.0,148.4635,148.8765,148.3674,148.694,11970.0
2019-06-27 13:30:00,154.78,154.93,154.66,154.84,4480.0,148.6844,148.8285,148.5691,148.7421,4480.0
2019-06-27 14:00:00,154.78,155.14,154.65,154.95,10353.0,148.6844,149.0302,148.5595,148.8477,10353.0
2019-06-27 14:30:00,154.93,155.21,154.87,155.19,31698.0,148.8285,149.0975,148.7709,149.0783,31698.0
2019-06-27 15:00:00,155.13,155.71,155.12,155.53,18841.0,149.0206,149.5778,149.011,149.4049,18841.0
2019-06-27 15:30:00,155.5,155.89,155.3,155.59,50576.0,149.3761,149.7507,149.1839,149.4625,50576.0
2019-06-28 09:30:00,155.81,156.53,155.81,156.53,7691.0,149.6739,150.3655,149.6739,150.3655,7691.0
2019-06-28 10:00:00,156.53,156.82,156.1,156.1,10797.0,150.3655,150.6441,149.9524,149.9524,10797.0
2019-06-28 10:30:00,156.19,156.54,156.06,156.19,12794.0,150.0389,150.3751,149.914,150.0389,12794.0
2019-06-28 11:00:00,156.21,156.3,155.07,155.08,17133.0,150.0581,150.1446,148.963,148.9726,17133.0
2019-06-28 11:30:00,155.03,155.19,154.83,154.84,13962.0,148.9246,149.0783,148.7325,148.7421,13962.0
2019-06-28 12:00:00,154.73,154.82,154.52,154.69,8652.0,148.6364,148.7228,148.4347,148.598,8652.0
2019-06-28 12:30:00,154.61,154.65,154.12,154.34,10700.0,148.5211,148.5595,148.0504,148.2618,10700.0
2019-06-28 13:00:00,154.33,154.33,153.67,153.82,8743.0,148.2521,148.2521,147.6181,147.7622,8743.0
2019-06-28 13:30:00,153.71,154.1,153.58,153.63,11788.0,147.6566,148.0312,147.5317,147.5797,11788.0
2019-06-28 14:00:00,153.62,154.56,153.52,154.28,15423.0,147.5701,148.4731,147.474,148.2041,15423.0
2019-06-28 14:30:00,154.27,154.93,154.01,154.93,34534.0,148.1945,148.8285,147.9447,148.8285,34534.0
2019-06-28 15:00:00,154.86,155.21,154.65,154.78,13815.0,148.7613,149.0975,148.5595,148.6844,13815.0
2019-06-28 15:30:00,154.72,156.17,154.34,156.08,121951.0,148.6268,150.0197,148.2618,149.9332,121951.0
2019-07-01 09:30:00,157.15,157.63,155.66,155.7,23627.0,150.9611,151.4222,149.5298,149.5682,23627.0
2019-07-01 10:00:00,155.55,155.82,154.58,155.61,12119.0,149.4241,149.6835,148.4923,149.4817,12119.0
2019-07-01 10:30:00,155.6,156.91,155.28,156.91,7906.0,149.4721,150.7305,149.1647,150.7305,7906.0
2019-07-01 11:00:00,156.93,157.07,156.39,156.91,10238.0,150.7498,150.8842,150.231,150.7305,10238.0
2019-07-01 11:30:00,156.93,157.13,156.49,156.84,10743.0,150.7498,150.9419,150.3271,150.6633,10743.0
2019-07-01 12:00:00,156.99,157.11,156.55,156.98,8441.0,150.8074,150.9227,150.3847,150.7978,8441.0
2019-07-01 12:30:00,156.96,157.04,156.65,156.65,17783.0,150.7786,150.8554,150.4808,150.4808,17783.0
2019-07-01 13:00:00,156.7,156.75,156.26,156.44,17812.0,150.5288,150.5768,150.1061,150.279,17812.0
2019-07-01 13:30:00,156.48,156.75,156.39,156.74,7900.0,150.3175,150.5768,150.231,150.5672,7900.0
2019-07-01 14:00:00,156.75,156.97,156.63,156.89,11682.0,150.5768,150.7882,150.4616,150.7113,11682.0
2019-07-01 14:30:00,156.95,157.54,156.88,157.24,17983.0,150.769,151.3357,150.7017,151.0475,17983.0
2019-07-01 15:00:00,157.22,158.02,157.21,157.76,25008.0,151.0283,151.7968,151.0187,151.5471,25008.0
2019-07-01 15:30:00,157.88,158.17,157.74,157.86,56517.0,151.6623,151.9409,151.5279,151.6431,56517.0
2019-07-02 09:30:00,157.96,158.21,157.08,157.52,8857.0,151.7392,151.9793,150.8938,151.3165,8857.0
2019-07-02 10:00:00,157.54,157.77,157.28,157.45,9379.0,151.3357,151.5567,151.086,151.2493,9379.0
2019-07-02 10:30:00,157.43,157.6,157.05,157.08,4995.0,151.2301,151.3934,150.865,150.8938,4995.0
2019-07-02 11:00:00,157.06,157.12,156.09,156.17,8194.0,150.8746,150.9323,149.9428,150.0197,8194.0
2019-07-02 11:30:00,156.23,156.33,155.99,156.0,7752.0,150.0773,150.1734,149.8468,149.8564,7752.0
2019-07-02 12:00:00,156.14,156.15,155.73,155.93,9571.0,149.9909,150.0005,149.597,149.7891,9571.0
2019-07-02 12:30:00,155.86,156.39,155.72,155.97,12058.0,149.7219,150.231,149.5874,149.8276,12058.0
2019-07-02 13:00:00,156.01,156.23,155.92,156.13,3713.0,149.866,150.0773,149.7795,149.9813,3713.0
2019-07-02 13:30:00,156.13,156.39,156.05,156.05,4714.0,149.9813,150.231,149.9044,149.9044,4714.0
2019-07-02 14:00:00,156.18,156.48,156.13,156.32,4830.0,150.0293,150.3175,149.9813,150.1638,4830.0
2019-07-02 14:30:00,156.34,156.39,155.49,155.49,10708.0,150.183,150.231,149.3665,149.3665,10708.0
2019-07-02 15:00:00,155.55,155.82,155.53,155.66,8374.0,149.4241,149.6835,149.4049,149.5298,8374.0
2019-07-02 15:30:00,155.66,156.01,155.65,155.75,39956.0,149.5298,149.866,149.5202,149.6162,39956.0
2019-07-03 09:30:00,156.15,157.18,156.13,157.17,10049.0,150.0005,150.9899,149.9813,150.9803,10049.0
2019-07-03 10:00:00,157.22,157.8,157.16,157.54,18300.0,151.0283,151.5855,150.9707,151.3357,18300.0
2019-07-03 10:30:00,157.51,158.31,157.44,157.94,9868.0,151.3069,152.0754,151.2397,151.72,9868.0
2019-07-03 11:00:00,157.9,158.05,157.34,157.83,9200.0,151.6816,151.8256,151.1436,151.6143,9200.0
2019-07-03 11:30:00,157.96,158.21,157.76,158.21,14967.0,151.7392,151.9793,151.5471,151.9793,14967.0
2019-07-03 12:00:00,158.16,158.43,157.9,158.15,10690.0,151.9313,152.1907,151.6816,151.9217,10690.0
2019-07-03 12:30:00,158.05,158.09,157.19,157.63,43971.0,151.8256,151.8641,150.9995,151.4222,43971.0
2019-07-05 09:30:00,156.78,158.14,156.2,157.0,5551.0,150.6057,151.9121,150.0485,150.817,5551.0
2019-07-05 10:00:00,157.08,157.08,156.57,156.63,13673.0,150.8938,150.8938,150.4039,150.4616,13673.0
2019-07-05 10:30:00,156.75,157.58,156.53,157.58,12627.0,150.5768,151.3742,150.3655,151.3742,12627.0
2019-07-05 11:00:00,157.55,157.61,157.27,157.28,6210.0,151.3453,151.403,151.0764,151.086,6210.0
2019-07-05 11:30:00,157.3,157.32,157.07,157.11,6167.0,151.1052,151.1244,150.8842,150.9227,6167.0
2019-07-05 12:00:00,157.19,157.29,156.99,157.02,6211.0,150.9995,151.0956,150.8074,150.8362,6211.0
2019-07-05 12:30:00,157.05,157.05,156.74,156.94,4800.0,150.865,150.865,150.5672,150.7594,4800.0
2019-07-05 13:00:00,157.05,157.06,156.8,156.95,4100.0,150.865,150.8746,150.6249,150.769,4100.0
2019-07-05 13:30:00,156.89,157.54,156.87,157.54,3725.0,150.7113,151.3357,150.6921,151.3357,3725.0
2019-07-05 14:00:00,157.61,157.77,157.47,157.77,5120.0,151.403,151.5567,151.2685,151.5567,5120.0
2019-07-05 14:30:00,157.88,158.29,157.73,158.28,5572.0,151.6623,152.0562,151.5182,152.0466,5572.0
2019-07-05 15:00:00,158.22,158.59,158.03,158.54,10876.0,151.9889,152.3444,151.8064,152.2963,10876.0
2019-07-05 15:30:00,158.6,159.29,158.56,158.99,77669.0,152.354,153.0168,152.3156,152.7286,77669.0
2019-07-08 09:30:00,158.8,158.82,157.93,158.17,10126.0,152.5461,152.5653,151.7104,151.9409,10126.0
2019-07-08 10:00:00,158.12,158.12,157.27,157.81,12513.0,151.8929,151.8929,151.0764,151.5951,12513.0
2019-07-08 10:30:00,157.51,157.88,157.51,157.66,4475.0,151.3069,151.6623,151.3069,151.451,4475.0
2019-07-08 11:00:00,157.67,158.02,157.67,157.92,7392.0,151.4606,151.7968,151.4606,151.7008,7392.0
2019-07-08 11:30:00,157.84,158.01,157.7,157.81,7289.0,151.6239,151.7872,151.4894,151.5951,7289.0
2019-07-08 12:00:00,157.74,157.82,157.17,157.54,5666.0,151.5279,151.6047,150.9803,151.3357,5666.0
2019-07-08 12:30:00,157.51,157.75,157.46,157.46,10485.0,151.3069,151.5375,151.2589,151.2589,10485.0
2019-07-08 13:00:00,157.56,157.76,157.56,157.69,6615.0,151.3549,151.5471,151.3549,151.4798,6615.0
2019-07-08 13:30:00,157.73,157.89,157.54,157.79,9424.0,151.5182,151.6719,151.3357,151.5759,9424.0
2019-07-08 14:00:00,157.75,157.75,157.43,157.58,9669.0,151.5375,151.5375,151.2301,151.3742,9669.0
2019-07-08 14:30:00,157.58,157.85,157.52,157.77,9272.0,151.3742,151.6335,151.3165,151.5567,9272.0
2019-07-08 15:00:00,157.71,157.87,157.53,157.73,9681.0,151.499,151.6527,151.3261,151.5182,9681.0
2019-07-08 15:30:00,157.77,157.77,157.38,157.64,43676.0,151.5567,151.5567,151.182,151.4318,43676.0
2019-07-09 09:30:00,157.43,157.95,156.95,157.51,4468.0,151.2301,151.7296,150.769,151.3069,4468.0
2019-07-09 10:00:00,157.5,157.63,156.68,156.79,3720.0,151.2973,151.4222,150.5096,150.6153,3720.0
2019-07-09 10:30:00,157.06,157.31,156.83,157.16,5820.0,150.8746,151.1148,150.6537,150.9707,5820.0
2019-07-09 11:00:00,157.16,157.28,157.07,157.18,4418.0,150.9707,151.086,150.8842,150.9899,4418.0
2019-07-09 11:30:00,157.25,157.67,157.04,157.67,4254.0,151.0571,151.4606,150.8554,151.4606,4254.0
2019-07-09 12:00:00,157.72,158.25,157.65,158.25,14795.0,151.5086,152.0178,151.4414,152.0178,14795.0
2019-07-09 12:30:00,158.25,158.35,157.98,158.15,11976.0,152.0178,152.1138,151.7584,151.9217,11976.0
2019-07-09 13:00:00,158.02,158.09,157.37,157.76,4400.0,151.7968,151.8641,151.1724,151.5471,4400.0
2019-07-09 13:30:00,157.84,157.86,157.31,157.38,8233.0,151.6239,151.6431,151.1148,151.182,8233.0
2019-07-09 14:00:00,157.38,157.68,157.23,157.58,15654.0,151.182,151.4702,151.0379,151.3742,15654.0
2019-07-09 14:30:00,157.58,157.6,157.26,157.26,6805.0,151.3742,151.3934,151.0668,151.0668,6805.0
2019-07-09 15:00:00,157.21,157.9,157.21,157.81,11595.0,151.0187,151.6816,151.0187,151.5951,11595.0
2019-07-09 15:30:00,157.75,157.85,157.31,157.72,48773.0,151.5375,151.6335,151.1148,151.5086,48773.0
2019-07-10 09:30:00,157.54,157.97,156.5,156.69,14794.0,151.3357,151.7488,150.3367,150.5192,14794.0
2019-07-10 10:00:00,156.96,156.96,155.61,156.05,9229.0,150.7786,150.7786,149.4817,149.9044,9229.0
2019-07-10 10:30:00,156.08,156.66,156.02,156.48,7200.0,149.9332,150.4904,149.8756,150.3175,7200.0
2019-07-10 11:00:00,156.64,156.64,156.23,156.28,11450.0,150.4712,150.4712,150.0773,150.1253,11450.0
2019-07-10 11:30:00,156.23,156.38,155.93,156.09,10738.0,150.0773,150.2214,149.7891,149.9428,10738.0
2019-07-10 12:00:00,156.01,156.26,156.01,156.1,8929.0,149.866,150.1061,149.866,149.9524,8929.0
2019-07-10 12:30:00,156.08,156.19,155.82,156.14,10232.0,149.9332,150.0389,149.6835,149.9909,10232.0
2019-07-10 13:00:00,156.02,156.18,155.81,155.83,3820.0,149.8756,150.0293,149.6739,149.6931,3820.0
2019-07-10 13:30:00,155.85,155.97,155.78,155.9,4700.0,149.7123,149.8276,149.645,149.7603,4700.0
2019-07-10 14:00:00,155.81,156.21,155.55,156.21,11446.0,149.6739,150.0581,149.4241,150.0581,11446.0
2019-07-10 14:30:00,156.19,156.42,155.93,156.42,11662.0,150.0389,150.2598,149.7891,150.2598,11662.0
2019-07-10 15:00:00,156.36,156.46,156.23,156.28,13605.0,150.2022,150.2983,150.0773,150.1253,13605.0
2019-07-10 15:30:00,156.3,157.08,156.3,156.78,51808.0,150.1446,150.8938,150.1446,150.6057,51808.0
2019-07-11 09:30:00,157.03,157.91,156.3,156.48,8240.0,150.8458,151.6912,150.1446,150.3175,8240.0
2019-07-11 10:00:00,156.64,156.99,156.26,156.76,11050.0,150.4712,150.8074,150.1061,150.5864,11050.0
2019-07-11 10:30:00,156.53,156.74,156.0,156.37,8182.0,150.3655,150.5672,149.8564,150.2118,8182.0
2019-07-11 11:00:00,156.37,156.63,156.28,156.61,7100.0,150.2118,150.4616,150.1253,150.4424,7100.0
2019-07-11 11:30:00,156.56,156.97,156.52,156.83,8580.0,150.3943,150.7882,150.3559,150.6537,8580.0
2019-07-11 12:00:00,156.88,157.15,156.83,156.98,7350.0,150.7017,150.9611,150.6537,150.7978,7350.0
2019-07-11 12:30:00,157.02,157.13,156.83,157.05,8820.0,150.8362,150.9419,150.6537,150.865,8820.0
2019-07-11 13:00:00,157.02,157.47,157.02,157.47,5880.0,150.8362,151.2685,150.8362,151.2685,5880.0
2019-07-11 13:30:00,157.4,157.63,157.25,157.42,7501.0,151.2012,151.4222,151.0571,151.2205,7501.0
2019-07-11 14:00:00,157.41,157.41,157.04,157.27,7381.0,151.2108,151.2108,150.8554,151.0764,7381.0
2019-07-11 14:30:00,157.37,157.7,157.37,157.63,5300.0,151.1724,151.4894,151.1724,151.4222,5300.0
2019-07-11 15:00:00,157.65,157.82,157.53,157.82,10465.0,151.4414,151.6047,151.3261,151.6047,10465.0
2019-07-11 15:30:00,157.71,158.11,157.55,157.93,29246.0,151.499,151.8833,151.3453,151.7104,29246.0
2019-07-12 09:30:00,157.95,158.6,157.27,157.66,12734.0,151.7296,152.354,151.0764,151.451,12734.0
2019-07-12 10:00:00,157.74,158.65,157.74,158.65,9783.0,151.5279,152.402,151.5279,152.402,9783.0
2019-07-12 10:30:00,158.78,159.13,158.52,159.13,5078.0,152.5269,152.8631,152.2771,152.8631,5078.0
2019-07-12 11:00:00,159.03,159.09,158.44,159.0,7175.0,152.767,152.8247,152.2003,152.7382,7175.0
2019-07-12 11:30:00,159.04,159.32,158.87,159.12,6585.0,152.7767,153.0456,152.6134,152.8535,6585.0
2019-07-12 12:00:00,159.11,159.5,159.1,159.47,7500.0,152.8439,153.2185,152.8343,153.1897,7500.0
2019-07-12 12:30:00,159.39,159.8,159.35,159.77,9949.0,153.1129,153.5067,153.0744,153.4779,9949.0
2019-07-12 13:00:00,159.89,160.13,159.71,159.94,16516.0,153.5932,153.8237,153.4203,153.6412,16516.0
2019-07-12 13:30:00,159.94,160.03,159.7,159.87,10200.0,153.6412,153.7277,153.4107,153.574,10200.0
2019-07-12 14:00:00,159.85,160.36,159.82,160.1,12438.0,153.5548,154.0447,153.5259,153.7949,12438.0
2019-07-12 14:30:00,160.06,160.49,160.06,160.23,8684.0,153.7565,154.1696,153.7565,153.9198,8684.0
2019-07-12 15:00:00,160.03,160.4,160.01,160.32,13000.0,153.7277,154.0831,153.7085,154.0062,13000.0
2019-07-12 15:30:00,160.31,160.35,159.39,159.62,42218.0,153.9966,154.0351,153.1129,153.3338,42218.0
2019-07-15 09:30:00,160.23,160.77,159.5,159.72,8204.0,153.9198,154.4385,153.2185,153.4299,8204.0
2019-07-15 10:00:00,159.58,159.92,159.01,159.26,24505.0,153.2954,153.622,152.7478,152.988,24505.0
2019-07-15 10:30:00,159.07,159.51,159.07,159.41,5100.0,152.8055,153.2281,152.8055,153.1321,5100.0
2019-07-15 11:00:00,159.46,160.29,159.27,160.1,21558.0,153.1801,153.9774,152.9976,153.7949,21558.0
2019-07-15 11:30:00,160.1,160.25,159.95,160.05,6800.0,153.7949,153.939,153.6508,153.7469,6800.0
2019-07-15 12:00:00,160.12,160.31,160.03,160.2,5881.0,153.8141,153.9966,153.7277,153.891,5881.0
2019-07-15 12:30:00,160.17,160.17,159.63,159.97,10455.0,153.8622,153.8622,153.3434,153.67,10455.0
2019-07-15 13:00:00,159.94,160.23,159.7,160.23,6404.0,153.6412,153.9198,153.4107,153.9198,6404.0
2019-07-15 13:30:00,160.25,160.34,159.96,160.13,4750.0,153.939,154.0255,153.6604,153.8237,4750.0
2019-07-15 14:00:00,160.25,160.39,160.09,160.09,13208.0,153.939,154.0735,153.7853,153.7853,13208.0
2019-07-15 14:30:00,160.09,160.15,159.61,159.79,9436.0,153.7853,153.8429,153.3242,153.4971,9436.0
2019-07-15 15:00:00,160.02,160.11,159.69,159.92,6900.0,153.7181,153.8045,153.4011,153.622,6900.0
2019-07-15 15:30:00,159.96,160.0,159.26,159.37,32331.0,153.6604,153.6988,152.988,153.0937,32331.0
2019-07-16 09:30:00,159.81,159.89,158.99,159.84,11445.0,153.5163,153.5932,152.7286,153.5451,11445.0
2019-07-16 10:00:00,159.79,160.0,159.53,159.72,5400.0,153.4971,153.6988,153.2474,153.4299,5400.0
2019-07-16 10:30:00,159.72,160.08,159.49,160.0,11074.0,153.4299,153.7757,153.2089,153.6988,11074.0
2019-07-16 11:00:00,159.99,160.17,159.8,160.13,7279.0,153.6892,153.8622,153.5067,153.8237,7279.0
2019-07-16 11:30:00,160.23,160.29,159.84,160.05,8700.0,153.9198,153.9774,153.5451,153.7469,8700.0
2019-07-16 12:00:00,160.07,160.38,159.87,160.23,6851.0,153.7661,154.0639,153.574,153.9198,6851.0
2019-07-16 12:30:00,160.27,160.44,160.07,160.39,7122.0,153.9582,154.1215,153.7661,154.0735,7122.0
2019-07-16 13:00:00,160.52,161.24,160.52,161.2,9528.0,154.1984,154.89,154.1984,154.8516,9528.0
2019-07-16 13:30:00,161.23,161.23,160.52,160.57,6301.0,154.8804,154.8804,154.1984,154.2464,6301.0
2019-07-16 14:00:00,160.62,160.81,160.48,160.81,7655.0,154.2944,154.4769,154.1599,154.4769,7655.0
2019-07-16 14:30:00,160.75,160.76,160.16,160.29,16478.0,154.4193,154.4289,153.8525,153.9774,16478.0
2019-07-16 15:00:00,160.29,160.51,159.93,160.09,13877.0,153.9774,154.1888,153.6316,153.7853,13877.0
2019-07-16 15:30:00,160.09,160.37,160.02,160.25,28470.0,153.7853,154.0543,153.7181,153.939,28470.0
2019-07-17 09:30:00,160.25,160.41,159.55,159.85,6278.0,153.939,154.0927,153.2666,153.5548,6278.0
2019-07-17 10:00:00,159.88,160.27,159.41,159.41,3000.0,153.5836,153.9582,153.1321,153.1321,3000.0
2019-07-17 10:30:00,159.41,159.47,159.06,159.27,12756.0,153.1321,153.1897,152.7959,152.9976,12756.0
2019-07-17 11:00:00,159.6,160.16,159.52,160.05,6800.0,153.3146,153.8525,153.2378,153.7469,6800.0
2019-07-17 11:30:00,160.01,160.11,159.56,159.73,14683.0,153.7085,153.8045,153.2762,153.4395,14683.0
2019-07-17 12:00:00,159.77,159.95,159.52,159.53,6612.0,153.4779,153.6508,153.2378,153.2474,6612.0
2019-07-17 12:30:00,159.55,159.94,159.47,159.78,7743.0,153.2666,153.6412,153.1897,153.4875,7743.0
2019-07-17 13:00:00,159.81,159.89,159.24,159.37,13596.0,153.5163,153.5932,152.9688,153.0937,13596.0
2019-07-17 13:30:00,159.54,160.23,159.36,159.88,8998.0,153.257,153.9198,153.0841,153.5836,8998.0
2019-07-17 14:00:00,159.89,160.35,159.52,160.21,10714.0,153.5932,154.0351,153.2378,153.9006,10714.0
2019-07-17 14:30:00,160.25,160.55,159.99,160.13,14133.0,153.939,154.2272,153.6892,153.8237,14133.0
2019-07-17 15:00:00,160.08,160.74,159.99,160.28,16515.0,153.7757,154.4097,153.6892,153.9678,16515.0
2019-07-17 15:30:00,160.33,160.85,160.26,160.52,35888.0,154.0159,154.5154,153.9486,154.1984,35888.0
2019-07-18 09:30:00,162.0,162.22,159.94,161.44,17489.0,155.6201,155.8314,153.6412,155.0821,17489.0
2019-07-18 10:00:00,161.39,161.64,160.86,161.34,3500.0,155.0341,155.2743,154.525,154.9861,3500.0
2019-07-18 10:30:00,161.47,161.95,161.35,161.47,6022.0,155.111,155.5721,154.9957,155.111,6022.0
2019-07-18 11:00:00,161.47,161.67,161.32,161.44,6800.0,155.111,155.3031,154.9669,155.0821,6800.0
2019-07-18 11:30:00,161.39,161.47,160.85,161.37,3850.0,155.0341,155.111,154.5154,155.0149,3850.0
2019-07-18 12:00:00,161.25,162.27,161.17,161.96,9300.0,154.8996,155.8795,154.8228,155.5817,9300.0
2019-07-18 12:30:00,161.96,161.96,161.49,161.67,8000.0,155.5817,155.5817,155.1302,155.3031,8000.0
2019-07-18 13:00:00,161.62,162.26,161.6,162.19,7524.0,155.255,155.8698,155.2358,155.8026,7524.0
2019-07-18 13:30:00,162.22,162.53,161.97,162.45,10332.0,155.8314,156.1292,155.5913,156.0524,10332.0
2019-07-18 14:00:00,162.44,162.95,162.44,162.87,13645.0,156.0428,156.5327,156.0428,156.4558,13645.0
2019-07-18 14:30:00,162.86,163.42,162.74,163.3,18378.0,156.4462,156.9842,156.3309,156.8689,18378.0
2019-07-18 15:00:00,163.22,163.64,163.21,163.64,23888.0,156.792,157.1955,156.7824,157.1955,23888.0
2019-07-18 15:30:00,163.65,163.94,163.31,163.89,44949.0,157.2051,157.4837,156.8785,157.4357,44949.0
2019-07-19 09:30:00,163.86,164.38,163.86,164.09,4480.0,157.4068,157.9064,157.4068,157.6278,4480.0
2019-07-19 10:00:00,163.75,164.33,163.63,163.63,3118.0,157.3012,157.8583,157.1859,157.1859,3118.0
2019-07-19 10:30:00,163.72,164.04,163.66,164.03,17156.0,157.2723,157.5797,157.2147,157.5701,17156.0
2019-07-19 11:00:00,163.95,164.18,163.87,163.97,14961.0,157.4933,157.7142,157.4164,157.5125,14961.0
2019-07-19 11:30:00,164.01,164.06,163.56,163.93,28404.0,157.5509,157.599,157.1186,157.4741,28404.0
2019-07-19 12:00:00,163.85,164.44,163.85,164.41,9178.0,157.3972,157.964,157.3972,157.9352,9178.0
2019-07-19 12:30:00,164.44,164.48,164.33,164.39,6917.0,157.964,158.0024,157.8583,157.916,6917.0
2019-07-19 13:00:00,164.45,164.75,164.42,164.72,4660.0,157.9736,158.2618,157.9448,158.233,4660.0
2019-07-19 13:30:00,164.6,164.64,164.41,164.64,7678.0,158.1177,158.1561,157.9352,158.1561,7678.0
2019-07-19 14:00:00,164.6,164.95,164.59,164.93,14907.0,158.1177,158.4539,158.1081,158.4347,14907.0
2019-07-19 14:30:00,164.96,165.07,164.91,165.0,14468.0,158.4635,158.5692,158.4155,158.5019,14468.0
2019-07-19 15:00:00,164.99,165.09,164.95,165.04,22479.0,158.4923,158.5884,158.4539,158.5404,22479.0
2019-07-19 15:30:00,165.09,165.38,164.75,164.75,51297.0,158.5884,158.867,158.2618,158.2618,51297.0
2019-07-22 09:30:00,164.9,165.32,164.55,164.8,32791.0,158.4059,158.8093,158.0697,158.3098,32791.0
2019-07-22 10:00:00,164.8,165.09,163.46,163.77,20561.0,158.3098,158.5884,157.0226,157.3204,20561.0
2019-07-22 10:30:00,163.66,164.1,163.42,163.54,28490.0,157.2147,157.6374,156.9842,157.0994,28490.0
2019-07-22 11:00:00,163.5,163.7,162.0,162.25,23391.0,157.061,157.2531,155.6201,155.8602,23391.0
2019-07-22 11:30:00,162.08,163.34,162.0,162.56,20534.0,155.6969,156.9073,155.6201,156.158,20534.0
2019-07-22 12:00:00,162.63,163.27,162.56,162.99,13624.0,156.2253,156.8401,156.158,156.5711,13624.0
2019-07-22 12:30:00,163.0,163.92,162.93,163.83,24980.0,156.5807,157.4645,156.5135,157.378,24980.0
2019-07-22 13:00:00,163.89,164.37,163.88,164.37,13463.0,157.4357,157.8967,157.426,157.8967,13463.0
2019-07-22 13:30:00,164.49,164.55,164.19,164.35,9749.0,158.012,158.0697,157.7238,157.8775,9749.0
2019-07-22 14:00:00,164.3,164.5,164.0,164.0,12742.0,157.8295,158.0216,157.5413,157.5413,12742.0
2019-07-22 14:30:00,164.04,164.05,163.03,163.13,16744.0,157.5797,157.5894,156.6095,156.7056,16744.0
2019-07-22 15:00:00,163.02,163.23,162.65,162.9,16725.0,156.5999,156.8016,156.2445,156.4846,16725.0
2019-07-22 15:30:00,162.88,163.1,162.37,162.77,33963.0,156.4654,156.6768,155.9755,156.3598,33963.0
2019-07-23 09:30:00,163.43,163.43,162.06,162.52,11514.0,156.9938,156.9938,155.6777,156.1196,11514.0
2019-07-23 10:00:00,162.4,162.66,161.63,162.01,13518.0,156.0043,156.2541,155.2647,155.6297,13518.0
2019-07-23 10:30:00,162.0,162.21,161.74,161.91,10067.0,155.6201,155.8218,155.3703,155.5336,10067.0
2019-07-23 11:00:00,161.91,161.94,161.37,161.52,9105.0,155.5336,155.5624,155.0149,155.159,9105.0
2019-07-23 11:30:00,161.53,161.62,161.04,161.35,36220.0,155.1686,155.255,154.6979,154.9957,36220.0
2019-07-23 12:00:00,161.35,162.07,160.76,162.0,43979.0,154.9957,155.6873,154.4289,155.6201,43979.0
2019-07-23 12:30:00,161.85,162.61,161.54,161.77,62605.0,155.476,156.2061,155.1782,155.3991,62605.0
2019-07-23 13:00:00,161.83,162.53,161.54,162.43,9294.0,155.4568,156.1292,155.1782,156.0331,9294.0
2019-07-23 13:30:00,162.42,162.93,162.3,162.91,8054.0,156.0235,156.5135,155.9083,156.4942,8054.0
2019-07-23 14:00:00,162.88,162.96,162.4,162.4,8037.0,156.4654,156.5423,156.0043,156.0043,8037.0
2019-07-23 14:30:00,162.4,162.89,162.4,162.89,10784.0,156.0043,156.475,156.0043,156.475,10784.0
2019-07-23 15:00:00,162.87,162.87,162.47,162.62,10651.0,156.4558,156.4558,156.0716,156.2157,10651.0
2019-07-23 15:30:00,162.76,162.83,162.57,162.7,27449.0,156.3502,156.4174,156.1676,156.2925,27449.0
2019-07-24 09:30:00,162.23,162.49,161.08,161.8,6076.0,155.841,156.0908,154.7363,155.428,6076.0
2019-07-24 10:00:00,161.85,162.74,161.85,162.61,3800.0,155.476,156.3309,155.476,156.2061,3800.0
2019-07-24 10:30:00,162.55,163.15,162.51,163.15,3956.0,156.1484,156.7248,156.11,156.7248,3956.0
2019-07-24 11:00:00,163.17,163.17,162.29,162.45,5626.0,156.744,156.744,155.8987,156.0524,5626.0
2019-07-24 11:30:00,162.53,162.85,162.49,162.58,5100.0,156.1292,156.4366,156.0908,156.1772,5100.0
2019-07-24 12:00:00,162.58,163.41,162.58,163.16,7880.0,156.1772,156.9746,156.1772,156.7344,7880.0
2019-07-24 12:30:00,163.25,163.39,163.15,163.31,8300.0,156.8209,156.9553,156.7248,156.8785,8300.0
2019-07-24 13:00:00,163.46,163.72,163.26,163.64,7050.0,157.0226,157.2723,156.8305,157.1955,7050.0
2019-07-24 13:30:00,163.63,163.89,163.12,163.2,8911.0,157.1859,157.4357,156.696,156.7728,8911.0
2019-07-24 14:00:00,163.41,163.55,163.12,163.12,9031.0,156.9746,157.109,156.696,156.696,9031.0
2019-07-24 14:30:00,163.09,163.3,162.5,162.66,16515.0,156.6672,156.8689,156.1004,156.2541,16515.0
2019-07-24 15:00:00,162.55,162.91,162.42,162.74,10390.0,156.1484,156.4942,156.0235,156.3309,10390.0
2019-07-24 15:30:00,162.72,162.94,162.4,162.78,24933.0,156.3117,156.5231,156.0043,156.3694,24933.0
2019-07-25 09:30:00,162.77,163.26,161.81,162.78,14466.0,156.3598,156.8305,155.4376,156.3694,14466.0
2019-07-25 10:00:00,162.51,162.78,161.32,161.59,10843.0,156.11,156.3694,154.9669,155.2262,10843.0
2019-07-25 10:30:00,161.57,162.11,161.27,161.27,17580.0,155.207,155.7258,154.9188,154.9188,17580.0
2019-07-25 11:00:00,161.22,161.72,161.13,161.26,11738.0,154.8708,155.3511,154.7843,154.9092,11738.0
2019-07-25 11:30:00,161.15,161.63,161.15,161.44,9407.0,154.8036,155.2647,154.8036,155.0821,9407.0
2019-07-25 12:00:00,161.46,161.74,161.3,161.43,8259.0,155.1014,155.3703,154.9477,155.0725,8259.0
2019-07-25 12:30:00,161.32,161.78,161.13,161.78,10044.0,154.9669,155.4087,154.7843,155.4087,10044.0
2019-07-25 13:00:00,161.72,161.8,161.42,161.8,5722.0,155.3511,155.428,155.0629,155.428,5722.0
2019-07-25 13:30:00,161.79,161.79,161.42,161.54,10744.0,155.4184,155.4184,155.0629,155.1782,10744.0
2019-07-25 14:00:00,161.5,161.88,161.34,161.75,6715.0,155.1398,155.5048,154.9861,155.3799,6715.0
2019-07-25 14:30:00,161.59,161.74,161.49,161.66,8200.0,155.2262,155.3703,155.1302,155.2935,8200.0
2019-07-25 15:00:00,161.66,161.66,161.34,161.58,21742.0,155.2935,155.2935,154.9861,155.2166,21742.0
2019-07-25 15:30:00,161.55,161.69,161.09,161.26,39257.0,155.1878,155.3223,154.7459,154.9092,39257.0
2019-07-26 09:30:00,161.58,161.87,160.59,161.78,5939.0,155.2166,155.4952,154.2656,155.4087,5939.0
2019-07-26 10:00:00,161.28,161.62,160.88,161.46,10208.0,154.9284,155.255,154.5442,155.1014,10208.0
2019-07-26 10:30:00,161.37,162.42,161.24,162.0,7151.0,155.0149,156.0235,154.89,155.6201,7151.0
2019-07-26 11:00:00,161.91,161.95,161.27,161.74,11669.0,155.5336,155.5721,154.9188,155.3703,11669.0
2019-07-26 11:30:00,161.65,161.97,161.46,161.46,9295.0,155.2839,155.5913,155.1014,155.1014,9295.0
2019-07-26 12:00:00,161.46,161.66,161.24,161.38,9787.0,155.1014,155.2935,154.89,155.0245,9787.0
2019-07-26 12:30:00,161.38,161.75,161.32,161.7,9867.0,155.0245,155.3799,154.9669,155.3319,9867.0
2019-07-26 13:00:00,161.65,162.0,161.42,161.7,15462.0,155.2839,155.6201,155.0629,155.3319,15462.0
2019-07-26 13:30:00,161.75,161.97,161.58,161.96,18508.0,155.3799,155.5913,155.2166,155.5817,18508.0
2019-07-26 14:00:00,161.88,163.04,161.82,162.66,51116.0,155.5048,156.6191,155.4472,156.2541,51116.0
2019-07-26 14:30:00,162.69,163.16,162.24,162.99,9184.0,156.2829,156.7344,155.8506,156.5711,9184.0
2019-07-26 15:00:00,163.06,163.11,162.8,163.11,11560.0,156.6383,156.6864,156.3886,156.6864,11560.0
2019-07-26 15:30:00,163.08,163.95,163.08,163.66,34209.0,156.6576,157.4933,156.6576,157.2147,34209.0
2019-07-29 09:30:00,163.9,164.01,162.57,163.4,10925.0,157.4453,157.5509,156.1676,156.9649,10925.0
2019-07-29 10:00:00,163.65,163.69,162.5,162.53,13867.0,157.2051,157.2435,156.1004,156.1292,13867.0
2019-07-29 10:30:00,162.41,162.92,162.02,162.34,12872.0,156.0139,156.5039,155.6393,155.9467,12872.0
2019-07-29 11:00:00,162.31,162.5,161.82,162.1,6530.0,155.9179,156.1004,155.4472,155.7161,6530.0
2019-07-29 11:30:00,162.09,162.58,161.97,162.46,6880.0,155.7065,156.1772,155.5913,156.062,6880.0
2019-07-29 12:00:00,162.34,162.35,162.1,162.18,5400.0,155.9467,155.9563,155.7161,155.793,5400.0
2019-07-29 12:30:00,162.22,162.45,162.11,162.16,6518.0,155.8314,156.0524,155.7258,155.7738,6518.0
2019-07-29 13:00:00,162.2,162.24,161.85,162.22,6081.0,155.8122,155.8506,155.476,155.8314,6081.0
2019-07-29 13:30:00,162.05,162.2,161.86,162.2,4765.0,155.6681,155.8122,155.4856,155.8122,4765.0
2019-07-29 14:00:00,162.18,162.36,161.93,162.23,10570.0,155.793,155.9659,155.5528,155.841,10570.0
2019-07-29 14:30:00,162.14,162.14,161.72,161.99,8941.0,155.7546,155.7546,155.3511,155.6105,8941.0
2019-07-29 15:00:00,162.08,162.25,161.82,161.82,11612.0,155.6969,155.8602,155.4472,155.4472,11612.0
2019-07-29 15:30:00,161.88,162.01,161.42,161.81,36030.0,155.5048,155.6297,155.0629,155.4376,36030.0
2019-07-30 09:30:00,161.7,161.94,160.97,161.1,11914.0,155.3319,155.5624,154.6306,154.7555,11914.0
2019-07-30 10:00:00,161.43,162.34,161.41,161.94,9616.0,155.0725,155.9467,155.0533,155.5624,9616.0
2019-07-30 10:30:00,161.97,162.84,161.97,162.46,9063.0,155.5913,156.427,155.5913,156.062,9063.0
2019-07-30 11:00:00,162.41,162.72,162.32,162.72,9464.0,156.0139,156.3117,155.9275,156.3117,9464.0
2019-07-30 11:30:00,162.73,162.87,162.51,162.59,11059.0,156.3213,156.4558,156.11,156.1868,11059.0
2019-07-30 12:00:00,162.68,163.06,162.63,163.03,12669.0,156.2733,156.6383,156.2253,156.6095,12669.0
2019-07-30 12:30:00,163.05,163.33,162.82,162.82,6000.0,156.6287,156.8977,156.4078,156.4078,6000.0
2019-07-30 13:00:00,162.84,162.88,162.5,162.7,7960.0,156.427,156.4654,156.1004,156.2925,7960.0
2019-07-30 13:30:00,162.62,162.9,162.54,162.88,7000.0,156.2157,156.4846,156.1388,156.4654,7000.0
2019-07-30 14:00:00,162.88,162.88,162.49,162.65,18042.0,156.4654,156.4654,156.0908,156.2445,18042.0
2019-07-30 14:30:00,162.65,162.72,162.55,162.61,10800.0,156.2445,156.3117,156.1484,156.2061,10800.0
2019-07-30 15:00:00,162.55,162.77,162.54,162.7,9128.0,156.1484,156.3598,156.1388,156.2925,9128.0
2019-07-30 15:30:00,162.67,162.8,162.46,162.75,25695.0,156.2637,156.3886,156.062,156.3405,25695.0
2019-07-31 09:30:00,161.81,162.68,161.81,162.68,5416.0,155.7448,156.5822,155.7448,156.5822,5416.0
2019-07-31 10:00:00,162.5,162.87,162.16,162.72,6141.0,156.4089,156.765,156.0817,156.6207,6141.0
2019-07-31 10:30:00,162.87,163.22,162.72,163.09,10195.0,156.765,157.1019,156.6207,156.9768,10195.0
2019-07-31 11:00:00,163.25,163.82,163.14,163.55,8156.0,157.1308,157.6794,157.0249,157.4196,8156.0
2019-07-31 11:30:00,163.47,163.91,163.4,163.53,7168.0,157.3426,157.7661,157.2752,157.4003,7168.0
2019-07-31 12:00:00,163.65,163.74,162.89,163.25,7503.0,157.5158,157.6024,156.7843,157.1308,7503.0
2019-07-31 12:30:00,163.26,163.49,162.89,163.43,8484.0,157.1404,157.3618,156.7843,157.3041,8484.0
2019-07-31 13:00:00,163.39,163.45,163.21,163.29,5300.0,157.2656,157.3233,157.0923,157.1693,5300.0
2019-07-31 13:30:00,163.3,163.6,163.2,163.44,4972.0,157.1789,157.4677,157.0827,157.3137,4972.0
2019-07-31 14:00:00,163.18,163.57,162.75,163.41,8848.0,157.0634,157.4388,156.6495,157.2848,8848.0
2019-07-31 14:30:00,163.41,163.64,161.22,161.73,7975.0,157.2848,157.5062,155.1769,155.6678,7975.0
2019-07-31 15:00:00,161.82,162.56,161.82,162.56,14238.0,155.7544,156.4667,155.7544,156.4667,14238.0
2019-07-31 15:30:00,162.46,162.75,161.81,161.91,34157.0,156.3704,156.6495,155.7448,155.841,34157.0
2019-08-01 09:30:00,161.72,161.94,160.65,161.59,8233.0,155.6581,155.8699,154.6283,155.533,8233.0
2019-08-01 10:00:00,161.58,162.46,161.39,162.34,6350.0,155.5234,156.3704,155.3405,156.2549,6350.0
2019-08-01 10:30:00,162.37,162.96,162.33,162.69,7490.0,156.2838,156.8517,156.2453,156.5918,7490.0
2019-08-01 11:00:00,162.71,163.03,162.32,162.84,8168.0,156.611,156.919,156.2357,156.7362,8168.0
2019-08-01 11:30:00,162.83,163.13,162.82,163.03,6709.0,156.7265,157.0153,156.7169,156.919,6709.0
2019-08-01 12:00:00,162.96,163.13,162.74,162.74,4165.0,156.8517,157.0153,156.6399,156.6399,4165.0
2019-08-01 12:30:00,162.72,162.98,162.59,162.89,5096.0,156.6207,156.8709,156.4955,156.7843,5096.0
2019-08-01 13:00:00,162.89,163.29,162.36,162.36,13118.0,156.7843,157.1693,156.2742,156.2742,13118.0
2019-08-01 13:30:00,162.53,162.53,160.6,161.79,20613.0,156.4378,156.4378,154.5801,155.7255,20613.0
2019-08-01 14:00:00,161.24,162.14,161.1,161.99,20717.0,155.1961,156.0624,155.0614,155.918,20717.0
2019-08-01 14:30:00,161.96,162.03,160.89,161.35,12319.0,155.8892,155.9565,154.8593,155.302,12319.0
2019-08-01 15:00:00,161.49,162.07,161.34,161.93,10182.0,155.4368,155.995,155.2924,155.8603,10182.0
2019-08-01 15:30:00,161.95,162.5,161.86,162.37,51758.0,155.8795,156.4089,155.7929,156.2838,51758.0
2019-08-02 09:30:00,161.76,163.22,161.76,162.13,12379.0,155.6966,157.1019,155.6966,156.0528,12379.0
2019-08-02 10:00:00,162.06,162.57,161.24,162.54,14500.0,155.9854,156.4763,155.1961,156.4474,14500.0
2019-08-02 10:30:00,162.44,162.59,161.63,161.86,13513.0,156.3512,156.4955,155.5715,155.7929,13513.0
2019-08-02 11:00:00,161.74,162.72,161.74,162.41,9271.0,155.6774,156.6207,155.6774,156.3223,9271.0
2019-08-02 11:30:00,162.37,163.23,162.36,163.23,10479.0,156.2838,157.1115,156.2742,157.1115,10479.0
2019-08-02 12:00:00,163.35,163.55,162.72,163.52,12458.0,157.227,157.4196,156.6207,157.3907,12458.0
2019-08-02 12:30:00,163.51,163.57,162.76,162.78,10090.0,157.3811,157.4388,156.6592,156.6784,10090.0
2019-08-02 13:00:00,162.77,162.94,162.52,162.85,5960.0,156.6688,156.8324,156.4282,156.7458,5960.0
2019-08-02 13:30:00,162.83,163.12,162.75,162.8,9277.0,156.7265,157.0057,156.6495,156.6977,9277.0
2019-08-02 14:00:00,162.8,163.27,162.68,162.99,11342.0,156.6977,157.15,156.5822,156.8805,11342.0
2019-08-02 14:30:00,162.99,163.36,162.82,163.28,11116.0,156.8805,157.2367,156.7169,157.1597,11116.0
2019-08-02 15:00:00,163.25,163.69,163.07,163.61,13000.0,157.1308,157.5543,156.9575,157.4773,13000.0
2019-08-02 15:30:00,163.56,164.04,163.27,163.63,64026.0,157.4292,157.8912,157.15,157.4966,64026.0
2019-08-05 09:30:00,161.37,162.48,160.59,161.59,19076.0,155.3213,156.3897,154.5705,155.533,19076.0
2019-08-05 10:00:00,161.57,162.04,161.11,161.81,11570.0,155.5138,155.9662,155.071,155.7448,11570.0
2019-08-05 10:30:00,161.86,161.86,161.1,161.58,12135.0,155.7929,155.7929,155.0614,155.5234,12135.0
2019-08-05 11:00:00,161.49,162.2,161.45,161.88,32542.0,155.4368,156.1202,155.3983,155.8122,32542.0
2019-08-05 11:30:00,161.93,162.59,161.93,162.28,10004.0,155.8603,156.4955,155.8603,156.1972,10004.0
2019-08-05 12:00:00,162.21,162.72,161.75,162.21,9699.0,156.1298,156.6207,155.687,156.1298,9699.0
2019-08-05 12:30:00,162.27,162.27,161.55,161.55,5900.0,156.1875,156.1875,155.4945,155.4945,5900.0
2019-08-05 13:00:00,161.51,161.77,161.11,161.22,8753.0,155.456,155.7063,155.071,155.1769,8753.0
2019-08-05 13:30:00,161.19,162.1,161.19,161.62,10121.0,155.148,156.0239,155.148,155.5619,10121.0
2019-08-05 14:00:00,161.56,162.32,161.52,161.7,10298.0,155.5041,156.2357,155.4656,155.6389,10298.0
2019-08-05 14:30:00,161.8,161.83,161.29,161.52,16339.0,155.7351,155.764,155.2443,155.4656,16339.0
2019-08-05 15:00:00,161.53,161.97,161.08,161.88,35384.0,155.4753,155.8988,155.0421,155.8122,35384.0
2019-08-05 15:30:00,161.76,162.33,161.61,161.87,37992.0,155.6966,156.2453,155.5523,155.8025,37992.0
2019-08-06 09:30:00,162.38,164.09,162.16,163.38,23968.0,156.2934,157.9393,156.0817,157.2559,23968.0
2019-08-06 10:00:00,163.28,165.2,163.06,165.02,10696.0,157.1597,159.0077,156.9479,158.8345,10696.0
2019-08-06 10:30:00,165.08,165.68,164.58,164.61,15507.0,158.8922,159.4697,158.4109,158.4398,15507.0
2019-08-06 11:00:00,164.5,164.79,163.87,163.97,8001.0,158.3339,158.6131,157.7276,157.8238,8001.0
2019-08-06 11:30:00,164.1,164.11,163.35,164.02,6513.0,157.9489,157.9586,157.227,157.8719,6513.0
2019-08-06 12:00:00,164.13,164.42,163.79,164.28,8052.0,157.9778,158.2569,157.6506,158.1222,8052.0
2019-08-06 12:30:00,164.16,164.3,163.96,164.16,2821.0,158.0067,158.1414,157.8142,158.0067,2821.0
2019-08-06 13:00:00,164.23,164.81,164.23,164.76,7906.0,158.0741,158.6323,158.0741,158.5842,7906.0
2019-08-06 13:30:00,164.75,165.17,164.71,165.05,9625.0,158.5746,158.9788,158.5361,158.8633,9625.0
2019-08-06 14:00:00,165.09,165.62,164.97,165.6,11602.0,158.9018,159.412,158.7863,159.3927,11602.0
2019-08-06 14:30:00,165.59,165.78,165.08,165.21,14120.0,159.3831,159.566,158.8922,159.0173,14120.0
2019-08-06 15:00:00,165.23,165.31,164.88,165.0,16074.0,159.0366,159.1136,158.6997,158.8152,16074.0
2019-08-06 15:30:00,164.97,165.3,164.68,164.68,40481.0,158.7863,159.104,158.5072,158.5072,40481.0
2019-08-07 09:30:00,161.5,163.0,161.23,162.15,30006.0,155.4464,156.8902,155.1865,156.072,30006.0
2019-08-07 10:00:00,162.41,163.59,162.17,163.39,23638.0,156.3223,157.4581,156.0913,157.2656,23638.0
2019-08-07 10:30:00,163.39,163.93,162.98,163.85,33875.0,157.2656,157.7853,156.8709,157.7083,33875.0
2019-08-07 11:00:00,163.76,163.89,163.06,163.13,16332.0,157.6217,157.7468,156.9479,157.0153,16332.0
2019-08-07 11:30:00,162.94,163.69,162.78,163.34,14175.0,156.8324,157.5543,156.6784,157.2174,14175.0
2019-08-07 12:00:00,163.25,163.68,163.13,163.59,4500.0,157.1308,157.5447,157.0153,157.4581,4500.0
2019-08-07 12:30:00,163.61,164.15,163.6,164.07,9550.0,157.4773,157.9971,157.4677,157.9201,9550.0
2019-08-07 13:00:00,164.28,164.58,163.94,164.28,13300.0,158.1222,158.4109,157.7949,158.1222,13300.0
2019-08-07 13:30:00,164.52,164.99,164.52,164.65,6005.0,158.3532,158.8056,158.3532,158.4783,6005.0
2019-08-07 14:00:00,164.72,165.78,164.68,165.78,9380.0,158.5457,159.566,158.5072,159.566,9380.0
2019-08-07 14:30:00,165.7,165.99,165.59,165.81,11690.0,159.489,159.7681,159.3831,159.5948,11690.0
2019-08-07 15:00:00,165.87,165.87,165.05,165.44,21211.0,159.6526,159.6526,158.8633,159.2387,21211.0
2019-08-07 15:30:00,165.46,165.78,165.29,165.35,20753.0,159.258,159.566,159.0943,159.1521,20753.0
2019-08-08 09:30:00,165.59,167.98,165.59,166.97,28244.0,159.3831,161.6835,159.3831,160.7114,28244.0
2019-08-08 10:00:00,166.78,167.33,166.52,167.21,10837.0,160.5285,161.0579,160.2782,160.9424,10837.0
2019-08-08 10:30:00,167.06,167.3,166.48,167.15,42801.0,160.798,161.029,160.2397,160.8846,42801.0
2019-08-08 11:00:00,167.16,167.55,166.52,167.34,12901.0,160.8942,161.2696,160.2782,161.0675,12901.0
2019-08-08 11:30:00,167.21,167.86,167.06,167.12,10650.0,160.9424,161.568,160.798,160.8557,10650.0
2019-08-08 12:00:00,167.18,167.19,166.66,166.72,6200.0,160.9135,160.9231,160.413,160.4707,6200.0
2019-08-08 12:30:00,166.79,166.95,166.68,166.86,6602.0,160.5381,160.6921,160.4322,160.6055,6602.0
2019-08-08 13:00:00,166.81,166.91,166.63,166.71,5281.0,160.5574,160.6536,160.3841,160.4611,5281.0
2019-08-08 13:30:00,166.83,166.98,166.59,166.66,3781.0,160.5766,160.721,160.3456,160.413,3781.0
2019-08-08 14:00:00,166.62,166.62,165.99,165.99,7773.0,160.3745,160.3745,159.7681,159.7681,7773.0
2019-08-08 14:30:00,166.19,166.91,166.07,166.67,9308.0,159.9606,160.6536,159.8451,160.4226,9308.0
2019-08-08 15:00:00,166.66,167.17,166.6,166.82,9599.0,160.413,160.9039,160.3552,160.567,9599.0
2019-08-08 15:30:00,166.88,166.9,166.36,166.74,29506.0,160.6247,160.644,160.1242,160.49,29506.0
2019-08-09 09:30:00,166.44,167.77,166.44,166.66,8711.0,160.2012,161.4814,160.2012,160.413,8711.0
2019-08-09 10:00:00,166.75,166.78,166.02,166.72,6657.0,160.4996,160.5285,159.797,160.4707,6657.0
2019-08-09 10:30:00,166.62,166.84,166.53,166.79,4697.0,160.3745,160.5862,160.2879,160.5381,4697.0
2019-08-09 11:00:00,166.85,166.97,166.04,166.47,4976.0,160.5959,160.7114,159.8162,160.2301,4976.0
2019-08-09 11:30:00,166.46,166.7,166.18,166.38,3285.0,160.2205,160.4515,159.951,160.1435,3285.0
2019-08-09 12:00:00,166.36,166.52,166.16,166.41,3400.0,160.1242,160.2782,159.9317,160.1723,3400.0
2019-08-09 12:30:00,166.46,167.35,166.35,167.22,4601.0,160.2205,161.0771,160.1146,160.952,4601.0
2019-08-09 13:00:00,167.01,167.37,166.63,167.37,4400.0,160.7499,161.0964,160.3841,161.0964,4400.0
2019-08-09 13:30:00,167.22,167.41,167.08,167.15,8247.0,160.952,161.1349,160.8172,160.8846,8247.0
2019-08-09 14:00:00,167.15,167.39,167.15,167.3,5536.0,160.8846,161.1156,160.8846,161.029,5536.0
2019-08-09 14:30:00,167.14,167.36,166.91,166.95,6336.0,160.875,161.0867,160.6536,160.6921,6336.0
2019-08-09 15:00:00,166.95,167.25,166.9,167.11,9407.0,160.6921,160.9809,160.644,160.8461,9407.0
2019-08-09 15:30:00,167.16,167.46,166.69,166.7,14905.0,160.8942,161.183,160.4419,160.4515,14905.0
2019-08-12 09:30:00,165.38,166.6,165.03,166.0,12212.0,159.181,160.3552,158.8441,159.7777,12212.0
2019-08-12 10:00:00,165.99,166.64,165.68,165.68,22880.0,159.7681,160.3937,159.4697,159.4697,22880.0
2019-08-12 10:30:00,165.85,165.85,164.32,165.7,34933.0,159.6333,159.6333,158.1607,159.489,34933.0
2019-08-12 11:00:00,165.7,165.81,164.77,164.77,11339.0,159.489,159.5948,158.5938,158.5938,11339.0
2019-08-12 11:30:00,164.7,165.0,164.32,164.75,9400.0,158.5264,158.8152,158.1607,158.5746,9400.0
2019-08-12 12:00:00,164.65,164.99,164.5,164.86,12618.0,158.4783,158.8056,158.3339,158.6804,12618.0
2019-08-12 12:30:00,164.94,165.18,164.79,165.1,7359.0,158.7575,158.9885,158.6131,158.9115,7359.0
2019-08-12 13:00:00,165.11,166.17,165.11,165.83,21788.0,158.9211,159.9413,158.9211,159.6141,21788.0
2019-08-12 13:30:00,165.81,165.9,165.19,165.54,17648.0,159.5948,159.6815,158.9981,159.335,17648.0
2019-08-12 14:00:00,165.59,165.95,165.59,165.73,11141.0,159.3831,159.7296,159.3831,159.5178,11141.0
2019-08-12 14:30:00,165.67,166.06,165.6,165.74,16050.0,159.4601,159.8355,159.3927,159.5275,16050.0
2019-08-12 15:00:00,165.87,166.32,165.87,166.25,14804.0,159.6526,160.0857,159.6526,160.0183,14804.0
2019-08-12 15:30:00,166.28,166.58,165.9,166.01,33152.0,160.0472,160.336,159.6815,159.7873,33152.0
2019-08-13 09:30:00,166.7,168.86,166.44,168.34,16241.0,160.4515,162.5305,160.2012,162.03,16241.0
2019-08-13 10:00:00,168.46,169.35,167.28,169.08,19365.0,162.1455,163.0021,161.0097,162.7423,19365.0
2019-08-13 10:30:00,168.99,169.32,167.65,167.71,7600.0,162.6556,162.9733,161.3659,161.4236,7600.0
2019-08-13 11:00:00,167.68,168.55,167.59,167.69,10203.0,161.3947,162.2321,161.3081,161.4044,10203.0
2019-08-13 11:30:00,167.75,168.5,167.56,167.82,13661.0,161.4621,162.184,161.2792,161.5295,13661.0
2019-08-13 12:00:00,167.97,168.35,167.67,167.91,11081.0,161.6739,162.0396,161.3851,161.6161,11081.0
2019-08-13 12:30:00,167.86,167.86,167.14,167.2,23222.0,161.568,161.568,160.875,160.9327,23222.0
2019-08-13 13:00:00,167.23,167.69,166.73,166.94,7572.0,160.9616,161.4044,160.4804,160.6825,7572.0
2019-08-13 13:30:00,166.93,167.23,166.85,167.11,14300.0,160.6729,160.9616,160.5959,160.8461,14300.0
2019-08-13 14:00:00,167.12,167.87,166.99,167.4,33627.0,160.8557,161.5776,160.7306,161.1252,33627.0
2019-08-13 14:30:00,167.44,167.55,166.46,166.54,11010.0,161.1637,161.2696,160.2205,160.2975,11010.0
2019-08-13 15:00:00,166.53,166.98,166.38,166.91,17800.0,160.2879,160.721,160.1435,160.6536,17800.0
2019-08-13 15:30:00,166.85,166.88,166.38,166.6,79936.0,160.5959,160.6247,160.1435,160.3552,79936.0
2019-08-14 09:30:00,164.8,165.25,163.76,164.44,12307.0,158.6227,159.0558,157.6217,158.2762,12307.0
2019-08-14 10:00:00,164.22,165.15,163.61,165.06,12700.0,158.0644,158.9596,157.4773,158.873,12700.0
2019-08-14 10:30:00,164.93,164.94,164.35,164.54,7700.0,158.7478,158.7575,158.1896,158.3724,7700.0
2019-08-14 11:00:00,164.4,164.6,164.06,164.34,5990.0,158.2377,158.4302,157.9104,158.1799,5990.0
2019-08-14 11:30:00,164.48,164.89,164.28,164.58,7344.0,158.3147,158.7093,158.1222,158.4109,7344.0
2019-08-14 12:00:00,164.5,164.87,164.31,164.35,8400.0,158.3339,158.6901,158.1511,158.1896,8400.0
2019-08-14 12:30:00,164.34,164.58,164.08,164.09,10000.0,158.1799,158.4109,157.9297,157.9393,10000.0
2019-08-14 13:00:00,163.98,165.05,163.98,164.69,7927.0,157.8334,158.8633,157.8334,158.5168,7927.0
2019-08-14 13:30:00,164.77,165.05,164.6,164.76,5300.0,158.5938,158.8633,158.4302,158.5842,5300.0
2019-08-14 14:00:00,164.56,164.9,164.34,164.7,5743.0,158.3917,158.7189,158.1799,158.5264,5743.0
2019-08-14 14:30:00,164.58,164.7,164.1,164.67,7899.0,158.4109,158.5264,157.9489,158.4976,7899.0
2019-08-14 15:00:00,164.56,165.09,163.98,164.73,13552.0,158.3917,158.9018,157.8334,158.5553,13552.0
2019-08-14 15:30:00,164.53,164.58,164.04,164.22,33426.0,158.3628,158.4109,157.8912,158.0644,33426.0
2019-08-15 09:30:00,163.65,165.46,162.93,164.19,25159.0,157.5158,159.258,156.8228,158.0356,25159.0
2019-08-15 10:00:00,164.5,164.72,163.91,164.09,11908.0,158.3339,158.5457,157.7661,157.9393,11908.0
2019-08-15 10:30:00,163.91,164.58,163.8,164.31,11709.0,157.7661,158.4109,157.6602,158.1511,11709.0
2019-08-15 11:00:00,164.36,164.79,164.01,164.79,6187.0,158.1992,158.6131,157.8623,158.6131,6187.0
2019-08-15 11:30:00,164.86,165.78,164.8,165.78,8269.0,158.6804,159.566,158.6227,159.566,8269.0
2019-08-15 12:00:00,165.83,166.24,165.69,165.9,8077.0,159.6141,160.0087,159.4793,159.6815,8077.0
2019-08-15 12:30:00,165.81,166.69,165.78,166.63,7400.0,159.5948,160.4419,159.566,160.3841,7400.0
2019-08-15 13:00:00,166.64,166.78,166.4,166.49,5684.0,160.3937,160.5285,160.1627,160.2494,5684.0
2019-08-15 13:30:00,166.61,166.76,165.99,166.06,10456.0,160.3649,160.5092,159.7681,159.8355,10456.0
2019-08-15 14:00:00,165.98,167.19,165.93,167.09,9323.0,159.7585,160.9231,159.7103,160.8269,9323.0
2019-08-15 14:30:00,167.08,167.5,166.83,167.14,14177.0,160.8172,161.2215,160.5766,160.875,14177.0
2019-08-15 15:00:00,167.12,167.66,167.12,167.53,14599.0,160.8557,161.3755,160.8557,161.2504,14599.0
2019-08-15 15:30:00,167.49,167.6,166.63,166.71,28317.0,161.2119,161.3177,160.3841,160.4611,28317.0
2019-08-16 09:30:00,167.49,168.39,167.1,167.32,6699.0,161.2119,162.0781,160.8365,161.0482,6699.0
2019-08-16 10:00:00,167.45,167.45,166.57,167.05,11341.0,161.1734,161.1734,160.3264,160.7884,11341.0
2019-08-16 10:30:00,167.03,168.16,167.02,168.16,4546.0,160.7691,161.8568,160.7595,161.8568,4546.0
2019-08-16 11:00:00,168.08,168.39,167.8,168.17,8080.0,161.7798,162.0781,161.5102,161.8664,8080.0
2019-08-16 11:30:00,168.17,168.71,168.17,168.63,5910.0,161.8664,162.3861,161.8664,162.3091,5910.0
2019-08-16 12:00:00,168.6,168.61,168.07,168.27,4800.0,162.2803,162.2899,161.7701,161.9626,4800.0
2019-08-16 12:30:00,168.32,169.36,168.28,169.36,23212.0,162.0108,163.0118,161.9723,163.0118,23212.0
2019-08-16 13:00:00,169.37,169.68,169.21,169.32,15655.0,163.0214,163.3198,162.8674,162.9733,15655.0
2019-08-16 13:30:00,169.37,169.71,169.18,169.47,7533.0,163.0214,163.3487,162.8385,163.1176,7533.0
2019-08-16 14:00:00,169.45,170.26,169.32,169.64,10169.0,163.0984,163.878,162.9733,163.2813,10169.0
2019-08-16 14:30:00,169.61,169.66,169.09,169.32,6199.0,163.2524,163.3005,162.7519,162.9733,6199.0
2019-08-16 15:00:00,169.29,169.63,169.1,169.58,10800.0,162.9444,163.2717,162.7615,163.2235,10800.0
2019-08-16 15:30:00,169.59,171.13,169.44,169.89,159118.0,163.2332,164.7154,163.0888,163.5219,159118.0
2019-08-19 09:30:00,171.3,172.38,170.05,170.31,11087.0,164.8791,165.9186,163.6759,163.9262,11087.0
2019-08-19 10:00:00,170.56,171.47,170.19,171.14,6534.0,164.1668,165.0427,163.8107,164.7251,6534.0
2019-08-19 10:30:00,171.11,171.36,170.73,170.87,5400.0,164.6962,164.9368,164.3304,164.4652,5400.0
2019-08-19 11:00:00,170.8,171.37,170.79,171.12,5810.0,164.3978,164.9464,164.3882,164.7058,5810.0
2019-08-19 11:30:00,170.93,171.4,170.85,171.4,6050.0,164.5229,164.9753,164.4459,164.9753,6050.0
2019-08-19 12:00:00,171.23,172.12,171.23,171.97,5522.0,164.8117,165.6683,164.8117,165.5239,5522.0
2019-08-19 12:30:00,171.83,172.21,171.83,172.05,7506.0,165.3892,165.7549,165.3892,165.6009,7506.0
2019-08-19 13:00:00,172.12,172.73,172.01,172.71,9907.0,165.6683,166.2555,165.5624,166.2362,9907.0
2019-08-19 13:30:00,172.67,172.86,172.22,172.22,13344.0,166.1977,166.3806,165.7646,165.7646,13344.0
2019-08-19 14:00:00,172.14,172.33,171.77,171.79,8222.0,165.6876,165.8704,165.3314,165.3507,8222.0
2019-08-19 14:30:00,171.78,171.97,171.65,171.92,7427.0,165.3411,165.5239,165.2159,165.4758,7427.0
2019-08-19 15:00:00,171.98,172.24,171.75,172.15,8720.0,165.5336,165.7838,165.3122,165.6972,8720.0
2019-08-19 15:30:00,172.21,172.49,171.98,172.0,20967.0,165.7549,166.0244,165.5336,165.5528,20967.0
2019-08-20 09:30:00,171.9,172.14,170.11,171.86,11826.0,165.4566,165.6876,163.7337,165.4181,11826.0
2019-08-20 10:00:00,171.7,172.73,171.63,172.43,10649.0,165.2641,166.2555,165.1967,165.9667,10649.0
2019-08-20 10:30:00,172.42,172.69,171.94,172.38,23933.0,165.9571,166.217,165.4951,165.9186,23933.0
2019-08-20 11:00:00,172.49,172.72,172.05,172.18,15644.0,166.0244,166.2458,165.6009,165.7261,15644.0
2019-08-20 11:30:00,172.17,172.22,171.7,171.72,7326.0,165.7164,165.7646,165.2641,165.2833,7326.0
2019-08-20 12:00:00,171.77,172.42,171.6,172.42,4868.0,165.3314,165.9571,165.1678,165.9571,4868.0
2019-08-20 12:30:00,172.41,172.8,172.22,172.8,9210.0,165.9474,166.3228,165.7646,166.3228,9210.0
2019-08-20 13:00:00,172.76,173.31,172.68,173.0,15727.0,166.2843,166.8137,166.2073,166.5153,15727.0
2019-08-20 13:30:00,173.03,173.18,172.52,172.89,6927.0,166.5442,166.6886,166.0533,166.4095,6927.0
2019-08-20 14:00:00,172.93,172.93,172.44,172.44,10378.0,166.448,166.448,165.9763,165.9763,10378.0
2019-08-20 14:30:00,172.37,172.6,172.1,172.26,7502.0,165.9089,166.1303,165.6491,165.8031,7502.0
2019-08-20 15:00:00,172.2,172.24,171.68,172.05,10889.0,165.7453,165.7838,165.2448,165.6009,10889.0
2019-08-20 15:30:00,172.09,172.11,171.43,171.51,17564.0,165.6394,165.6587,165.0042,165.0812,17564.0
2019-08-21 09:30:00,172.7,172.7,171.28,172.49,4551.0,166.2266,166.2266,164.8598,166.0244,4551.0
2019-08-21 10:00:00,172.33,172.4,171.67,171.98,8910.0,165.8704,165.9378,165.2352,165.5336,8910.0
2019-08-21 10:30:00,171.78,172.29,171.59,171.9,5947.0,165.3411,165.8319,165.1582,165.4566,5947.0
2019-08-21 11:00:00,172.03,172.11,171.51,171.56,8528.0,165.5817,165.6587,165.0812,165.1293,8528.0
2019-08-21 11:30:00,171.59,172.29,171.53,172.27,8053.0,165.1582,165.8319,165.1004,165.8127,8053.0
2019-08-21 12:00:00,172.2,172.52,171.9,171.91,4272.0,165.7453,166.0533,165.4566,165.4662,4272.0
2019-08-21 12:30:00,172.0,172.78,172.0,172.78,4800.0,165.5528,166.3036,165.5528,166.3036,4800.0
2019-08-21 13:00:00,172.66,172.66,172.46,172.64,3100.0,166.1881,166.1881,165.9956,166.1688,3100.0
2019-08-21 13:30:00,172.59,172.59,171.83,172.0,6245.0,166.1207,166.1207,165.3892,165.5528,6245.0
2019-08-21 14:00:00,171.91,172.12,171.55,172.03,8811.0,165.4662,165.6683,165.1197,165.5817,8811.0
2019-08-21 14:30:00,172.17,172.24,171.22,171.86,14479.0,165.7164,165.7838,164.8021,165.4181,14479.0
2019-08-21 15:00:00,171.81,172.07,171.7,171.82,11103.0,165.3699,165.6202,165.2641,165.3796,11103.0
2019-08-21 15:30:00,171.75,172.26,171.7,171.96,23723.0,165.3122,165.8031,165.2641,165.5143,23723.0
2019-08-22 09:30:00,172.27,172.52,171.38,172.47,2614.0,165.8127,166.0533,164.9561,166.0052,2614.0
2019-08-22 10:00:00,172.49,172.79,171.82,172.07,6342.0,166.0244,166.3132,165.3796,165.6202,6342.0
2019-08-22 10:30:00,172.03,172.04,170.7,170.8,11534.0,165.5817,165.5913,164.3015,164.3978,11534.0
2019-08-22 11:00:00,171.05,171.15,170.72,170.84,12257.0,164.6384,164.7347,164.3208,164.4363,12257.0
2019-08-22 11:30:00,170.98,171.15,170.86,171.04,11740.0,164.571,164.7347,164.4555,164.6288,11740.0
2019-08-22 12:00:00,171.0,172.0,170.98,171.88,5502.0,164.5903,165.5528,164.571,165.4373,5502.0
2019-08-22 12:30:00,171.92,172.05,171.56,171.98,4905.0,165.4758,165.6009,165.1293,165.5336,4905.0
2019-08-22 13:00:00,172.03,172.24,171.97,172.2,4850.0,165.5817,165.7838,165.5239,165.7453,4850.0
2019-08-22 13:30:00,172.2,172.53,172.2,172.3,4700.0,165.7453,166.0629,165.7453,165.8416,4700.0
2019-08-22 14:00:00,172.35,172.68,172.35,172.5,7065.0,165.8897,166.2073,165.8897,166.0341,7065.0
2019-08-22 14:30:00,172.52,172.84,172.41,172.6,12089.0,166.0533,166.3613,165.9474,166.1303,12089.0
2019-08-22 15:00:00,172.59,172.61,172.17,172.26,19597.0,166.1207,166.14,165.7164,165.8031,19597.0
2019-08-22 15:30:00,172.33,172.43,171.76,171.82,27233.0,165.8704,165.9667,165.3218,165.3796,27233.0
2019-08-23 09:30:00,170.95,171.4,170.35,170.92,4572.0,164.5422,164.9753,163.9647,164.5133,4572.0
2019-08-23 10:00:00,170.8,171.62,170.4,171.36,2005.0,164.3978,165.1871,164.0128,164.9368,2005.0
2019-08-23 10:30:00,171.4,172.36,171.4,172.07,5180.0,164.9753,165.8993,164.9753,165.6202,5180.0
2019-08-23 11:00:00,171.87,171.87,170.0,170.51,12055.0,165.4277,165.4277,163.6278,164.1187,12055.0
2019-08-23 11:30:00,170.64,170.8,170.09,170.09,7528.0,164.2438,164.3978,163.7144,163.7144,7528.0
2019-08-23 12:00:00,170.05,170.7,169.91,170.65,3900.0,163.6759,164.3015,163.5412,164.2534,3900.0
2019-08-23 12:30:00,170.47,170.64,170.03,170.17,11050.0,164.0802,164.2438,163.6567,163.7914,11050.0
2019-08-23 13:00:00,170.41,170.5,170.11,170.25,5100.0,164.0224,164.109,163.7337,163.8684,5100.0
2019-08-23 13:30:00,170.14,170.81,170.03,170.54,4043.0,163.7625,164.4074,163.6567,164.1475,4043.0
2019-08-23 14:00:00,170.54,170.75,170.26,170.26,6200.0,164.1475,164.3497,163.878,163.878,6200.0
2019-08-23 14:30:00,170.19,170.39,169.89,170.15,4571.0,163.8107,164.0032,163.5219,163.7722,4571.0
2019-08-23 15:00:00,170.07,170.07,169.49,169.49,10454.0,163.6952,163.6952,163.1369,163.1369,10454.0
2019-08-23 15:30:00,169.56,169.79,168.81,169.26,28398.0,163.2043,163.4257,162.4824,162.9155,28398.0
2019-08-26 09:30:00,170.17,170.17,168.94,169.0,8990.0,163.7914,163.7914,162.6075,162.6653,8990.0
2019-08-26 10:00:00,169.03,169.03,167.81,167.99,9851.0,162.6941,162.6941,161.5199,161.6931,9851.0
2019-08-26 10:30:00,168.09,168.8,168.01,168.4,13206.0,161.7894,162.4728,161.7124,162.0878,13206.0
2019-08-26 11:00:00,168.3,168.94,168.29,168.78,8400.0,161.9915,162.6075,161.9819,162.4535,8400.0
2019-08-26 11:30:00,168.81,168.96,168.67,168.93,3300.0,162.4824,162.6268,162.3476,162.5979,3300.0
2019-08-26 12:00:00,168.98,169.1,168.76,168.98,6840.0,162.646,162.7615,162.4343,162.646,6840.0
2019-08-26 12:30:00,168.92,169.21,168.91,169.16,3800.0,162.5883,162.8674,162.5786,162.8193,3800.0
2019-08-26 13:00:00,169.18,169.18,168.55,168.72,3580.0,162.8385,162.8385,162.2321,162.3958,3580.0
2019-08-26 13:30:00,168.72,169.01,168.64,168.84,6152.0,162.3958,162.6749,162.3188,162.5113,6152.0
2019-08-26 14:00:00,168.63,168.74,168.54,168.63,3100.0,162.3091,162.415,162.2225,162.3091,3100.0
2019-08-26 14:30:00,168.56,168.92,168.5,168.72,11646.0,162.2418,162.5883,162.184,162.3958,11646.0
2019-08-26 15:00:00,168.83,169.48,168.74,169.38,4920.0,162.5016,163.1273,162.415,163.031,4920.0
2019-08-26 15:30:00,169.42,170.01,169.34,170.01,29481.0,163.0695,163.6374,162.9925,163.6374,29481.0
2019-08-27 09:30:00,170.24,170.73,169.58,170.01,4050.0,163.8588,164.3304,163.2235,163.6374,4050.0
2019-08-27 10:00:00,169.54,170.24,169.53,169.77,5742.0,163.185,163.8588,163.1754,163.4064,5742.0
2019-08-27 10:30:00,169.81,169.92,169.42,169.42,5182.0,163.4449,163.5508,163.0695,163.0695,5182.0
2019-08-27 11:00:00,169.47,169.66,168.91,169.42,5520.0,163.1176,163.3005,162.5786,163.0695,5520.0
2019-08-27 11:30:00,169.28,169.97,169.28,169.6,8754.0,162.9348,163.5989,162.9348,163.2428,8754.0
2019-08-27 12:00:00,169.84,169.84,169.09,169.51,5320.0,163.4738,163.4738,162.7519,163.1562,5320.0
2019-08-27 12:30:00,169.44,169.71,169.03,169.41,4000.0,163.0888,163.3487,162.6941,163.0599,4000.0
2019-08-27 13:00:00,169.49,169.99,169.4,169.65,11112.0,163.1369,163.6182,163.0503,163.2909,11112.0
2019-08-27 13:30:00,169.65,170.12,169.49,169.78,10834.0,163.2909,163.7433,163.1369,163.416,10834.0
2019-08-27 14:00:00,169.91,170.14,169.3,169.64,10039.0,163.5412,163.7625,162.954,163.2813,10039.0
2019-08-27 14:30:00,169.37,169.7,168.98,169.51,11965.0,163.0214,163.339,162.646,163.1562,11965.0
2019-08-27 15:00:00,169.45,169.69,168.62,168.84,10566.0,163.0984,163.3294,162.2995,162.5113,10566.0
2019-08-27 15:30:00,168.95,169.16,168.32,168.82,53853.0,162.6171,162.8193,162.0108,162.492,53853.0
2019-08-28 09:30:00,168.33,169.21,168.33,168.78,7064.0,162.0204,162.8674,162.0204,162.4535,7064.0
2019-08-28 10:00:00,168.91,169.34,168.52,168.73,4515.0,162.5786,162.9925,162.2033,162.4054,4515.0
2019-08-28 10:30:00,168.92,169.77,168.86,169.53,3612.0,162.5883,163.4064,162.5305,163.1754,3612.0
2019-08-28 11:00:00,169.23,169.78,169.16,169.76,3124.0,162.8866,163.416,162.8193,163.3968,3124.0
2019-08-28 11:30:00,169.91,170.49,169.81,170.24,4773.0,163.5412,164.0994,163.4449,163.8588,4773.0
2019-08-28 12:00:00,170.0,170.25,169.8,170.12,2051.0,163.6278,163.8684,163.4353,163.7433,2051.0
2019-08-28 12:30:00,170.12,170.39,169.8,170.18,2395.0,163.7433,164.0032,163.4353,163.801,2395.0
2019-08-28 13:00:00,170.07,170.34,169.93,170.34,1300.0,163.6952,163.955,163.5604,163.955,1300.0
2019-08-28 13:30:00,170.43,170.43,169.87,170.08,6322.0,164.0417,164.0417,163.5027,163.7048,6322.0
2019-08-28 14:00:00,170.05,170.4,170.0,170.0,7219.0,163.6759,164.0128,163.6278,163.6278,7219.0
2019-08-28 14:30:00,170.22,170.85,170.1,170.85,5394.0,163.8395,164.4459,163.724,164.4459,5394.0
2019-08-28 15:00:00,170.72,170.81,170.56,170.56,2800.0,164.3208,164.4074,164.1668,164.1668,2800.0
2019-08-28 15:30:00,170.56,170.65,170.26,170.53,9463.0,164.1668,164.2534,163.878,164.1379,9463.0
2019-08-29 09:30:00,170.19,171.21,168.94,170.34,39357.0,163.8107,164.7924,162.6075,163.955,39357.0
2019-08-29 10:00:00,170.35,170.49,169.66,170.4,13810.0,163.9647,164.0994,163.3005,164.0128,13810.0
2019-08-29 10:30:00,170.47,170.47,169.85,169.87,32684.0,164.0802,164.0802,163.4834,163.5027,32684.0
2019-08-29 11:00:00,169.93,170.33,169.65,169.93,7565.0,163.5604,163.9454,163.2909,163.5604,7565.0
2019-08-29 11:30:00,169.9,170.68,169.78,170.4,8034.0,163.5315,164.2823,163.416,164.0128,8034.0
2019-08-29 12:00:00,170.38,170.88,170.19,170.8,6031.0,163.9935,164.4748,163.8107,164.3978,6031.0
2019-08-29 12:30:00,170.75,171.03,170.61,170.7,6400.0,164.3497,164.6192,164.2149,164.3015,6400.0
2019-08-29 13:00:00,170.65,171.3,170.61,171.23,7045.0,164.2534,164.8791,164.2149,164.8117,7045.0
2019-08-29 13:30:00,171.34,171.81,171.23,171.5,7671.0,164.9176,165.3699,164.8117,165.0716,7671.0
2019-08-29 14:00:00,171.5,171.5,171.24,171.45,7743.0,165.0716,165.0716,164.8213,165.0234,7743.0
2019-08-29 14:30:00,171.48,171.85,171.4,171.63,19756.0,165.0523,165.4084,164.9753,165.1967,19756.0
2019-08-29 15:00:00,171.46,171.76,171.07,171.19,16176.0,165.0331,165.3218,164.6577,164.7732,16176.0
2019-08-29 15:30:00,171.25,172.05,171.18,171.78,44794.0,164.8309,165.6009,164.7636,165.3411,44794.0
2019-08-30 09:30:00,172.44,172.99,171.4,172.39,7130.0,165.9763,166.5057,164.9753,165.9282,7130.0
2019-08-30 10:00:00,172.23,172.23,171.11,171.5,7640.0,165.7742,165.7742,164.6962,165.0716,7640.0
2019-08-30 10:30:00,171.52,171.69,170.31,170.66,10752.0,165.0908,165.2544,163.9262,164.263,10752.0
2019-08-30 11:00:00,170.89,170.94,169.09,169.34,22289.0,164.4844,164.5325,162.7519,162.9925,22289.0
2019-08-30 11:30:00,169.13,170.09,169.13,169.76,9762.0,162.7904,163.7144,162.7904,163.3968,9762.0
2019-08-30 12:00:00,169.79,170.17,169.78,169.89,8497.0,163.4257,163.7914,163.416,163.5219,8497.0
2019-08-30 12:30:00,169.82,170.22,169.74,169.97,5300.0,163.4545,163.8395,163.3775,163.5989,5300.0
2019-08-30 13:00:00,170.0,170.0,169.19,169.28,12579.0,163.6278,163.6278,162.8481,162.9348,12579.0
2019-08-30 13:30:00,169.34,169.37,168.53,168.86,18707.0,162.9925,163.0214,162.2129,162.5305,18707.0
2019-08-30 14:00:00,168.82,169.48,168.69,168.84,14381.0,162.492,163.1273,162.3669,162.5113,14381.0
2019-08-30 14:30:00,168.69,169.03,168.45,168.5,12829.0,162.3669,162.6941,162.1359,162.184,12829.0
2019-08-30 15:00:00,168.47,168.55,167.6,167.9,82771.0,162.1551,162.2321,161.3177,161.6065,82771.0
2019-08-30 15:30:00,167.9,168.08,167.58,167.84,51823.0,161.6065,161.7798,161.2985,161.5487,51823.0
2019-09-03 09:30:00,167.87,167.99,165.29,165.71,26576.0,161.5776,161.6931,159.0943,159.4986,26576.0
2019-09-03 10:00:00,165.29,165.78,164.73,165.73,35261.0,159.0943,159.566,158.5553,159.5178,35261.0
2019-09-03 10:30:00,165.67,166.45,165.5,166.32,50727.0,159.4601,160.2109,159.2965,160.0857,50727.0
2019-09-03 11:00:00,166.37,167.62,166.19,166.69,31830.0,160.1338,161.337,159.9606,160.4419,31830.0
2019-09-03 11:30:00,166.72,166.8,166.14,166.46,17973.0,160.4707,160.5477,159.9125,160.2205,17973.0
2019-09-03 12:00:00,166.5,166.76,166.34,166.51,19307.0,160.259,160.5092,160.105,160.2686,19307.0
2019-09-03 12:30:00,166.47,166.55,166.11,166.35,14294.0,160.2301,160.3071,159.8836,160.1146,14294.0
2019-09-03 13:00:00,166.31,166.38,166.0,166.11,11456.0,160.0761,160.1435,159.7777,159.8836,11456.0
2019-09-03 13:30:00,166.1,166.15,165.5,165.56,12833.0,159.874,159.9221,159.2965,159.3542,12833.0
2019-09-03 14:00:00,165.54,165.59,165.05,165.33,10301.0,159.335,159.3831,158.8633,159.1328,10301.0
2019-09-03 14:30:00,165.3,165.35,165.01,165.01,17748.0,159.104,159.1521,158.8248,158.8248,17748.0
2019-09-03 15:00:00,165.05,165.76,164.78,165.59,32517.0,158.8633,159.5467,158.6034,159.3831,32517.0
2019-09-03 15:30:00,165.59,166.47,165.38,165.96,71626.0,159.3831,160.2301,159.181,159.7392,71626.0
2019-09-04 09:30:00,167.67,167.91,166.79,167.49,9229.0,161.3851,161.6161,160.5381,161.2119,9229.0
2019-09-04 10:00:00,167.37,167.42,166.4,167.01,7433.0,161.0964,161.1445,160.1627,160.7499,7433.0
2019-09-04 10:30:00,166.62,166.88,166.34,166.53,6401.0,160.3745,160.6247,160.105,160.2879,6401.0
2019-09-04 11:00:00,166.65,166.74,166.21,166.67,7300.0,160.4034,160.49,159.9798,160.4226,7300.0
2019-09-04 11:30:00,166.6,167.3,166.54,166.85,27765.0,160.3552,161.029,160.2975,160.5959,27765.0
2019-09-04 12:00:00,166.83,166.83,166.23,166.4,7600.0,160.5766,160.5766,159.9991,160.1627,7600.0
2019-09-04 12:30:00,166.39,166.43,165.78,165.83,12296.0,160.1531,160.1916,159.566,159.6141,12296.0
2019-09-04 13:00:00,165.75,166.37,165.71,166.12,10920.0,159.5371,160.1338,159.4986,159.8932,10920.0
2019-09-04 13:30:00,166.15,166.57,166.15,166.46,10159.0,159.9221,160.3264,159.9221,160.2205,10159.0
2019-09-04 14:00:00,166.49,166.73,166.27,166.73,19138.0,160.2494,160.4804,160.0376,160.4804,19138.0
2019-09-04 14:30:00,166.77,167.3,166.56,167.03,44358.0,160.5189,161.029,160.3167,160.7691,44358.0
2019-09-04 15:00:00,167.03,167.19,166.88,166.97,14800.0,160.7691,160.9231,160.6247,160.7114,14800.0
2019-09-04 15:30:00,166.97,167.45,166.94,167.3,44835.0,160.7114,161.1734,160.6825,161.029,44835.0
2019-09-05 09:30:00,168.17,169.2,166.95,166.99,18476.0,161.8664,162.8578,160.6921,160.7306,18476.0
2019-09-05 10:00:00,167.11,167.8,167.02,167.45,17824.0,160.8461,161.5102,160.7595,161.1734,17824.0
2019-09-05 10:30:00,167.53,170.32,167.53,169.79,36707.0,161.2504,163.9358,161.2504,163.4257,36707.0
2019-09-05 11:00:00,169.86,170.64,169.66,170.27,15704.0,163.493,164.2438,163.3005,163.8877,15704.0
2019-09-05 11:30:00,170.32,170.48,168.67,168.67,15865.0,163.9358,164.0898,162.3476,162.3476,15865.0
2019-09-05 12:00:00,168.6,169.16,168.53,168.84,7056.0,162.2803,162.8193,162.2129,162.5113,7056.0
2019-09-05 12:30:00,168.86,169.38,168.85,169.2,15444.0,162.5305,163.031,162.5209,162.8578,15444.0
2019-09-05 13:00:00,169.11,169.92,169.1,169.87,51580.0,162.7711,163.5508,162.7615,163.5027,51580.0
2019-09-05 13:30:00,169.78,170.4,169.66,170.18,14239.0,163.416,164.0128,163.3005,163.801,14239.0
2019-09-05 14:00:00,170.17,170.35,169.82,170.22,17400.0,163.7914,163.9647,163.4545,163.8395,17400.0
2019-09-05 14:30:00,170.19,170.34,169.82,170.2,22633.0,163.8107,163.955,163.4545,163.8203,22633.0
2019-09-05 15:00:00,170.21,170.85,170.18,170.54,45117.0,163.8299,164.4459,163.801,164.1475,45117.0
2019-09-05 15:30:00,170.54,170.64,169.69,170.21,54554.0,164.1475,164.2438,163.3294,163.8299,54554.0
2019-09-06 09:30:00,170.63,172.81,170.39,172.57,16999.0,164.2342,166.3325,164.0032,166.1015,16999.0
2019-09-06 10:00:00,172.94,173.1,172.55,172.86,17692.0,166.4576,166.6116,166.0822,166.3806,17692.0
2019-09-06 10:30:00,172.93,173.29,172.2,172.23,14353.0,166.448,166.7945,165.7453,165.7742,14353.0
2019-09-06 11:00:00,172.42,172.48,171.67,171.74,15934.0,165.9571,166.0148,165.2352,165.3026,15934.0
2019-09-06 11:30:00,171.7,171.98,171.32,171.4,12777.0,165.2641,165.5336,164.8983,164.9753,12777.0
2019-09-06 12:00:00,171.41,171.56,171.09,171.31,13901.0,164.9849,165.1293,164.6769,164.8887,13901.0
2019-09-06 12:30:00,171.35,171.57,171.0,171.57,11085.0,164.9272,165.1389,164.5903,165.1389,11085.0
2019-09-06 13:00:00,171.59,171.83,171.36,171.66,24497.0,165.1582,165.3892,164.9368,165.2256,24497.0
2019-09-06 13:30:00,171.66,171.85,171.4,171.5,19363.0,165.2256,165.4084,164.9753,165.0716,19363.0
2019-09-06 14:00:00,171.52,171.53,171.05,171.18,11303.0,165.0908,165.1004,164.6384,164.7636,11303.0
2019-09-06 14:30:00,171.24,171.24,170.09,170.09,22093.0,164.8213,164.8213,163.7144,163.7144,22093.0
2019-09-06 15:00:00,170.09,170.26,169.81,169.89,14328.0,163.7144,163.878,163.4449,163.5219,14328.0
2019-09-06 15:30:00,169.94,170.02,169.01,169.34,58124.0,163.57,163.647,162.6749,162.9925,58124.0
2019-09-09 09:30:00,170.14,171.0,167.59,168.14,65899.0,163.7625,164.5903,161.3081,161.8375,65899.0
2019-09-09 10:00:00,168.1,169.2,167.31,167.39,52530.0,161.799,162.8578,161.0386,161.1156,52530.0
2019-09-09 10:30:00,167.46,167.56,166.43,167.43,58638.0,161.183,161.2792,160.1916,161.1541,58638.0
2019-09-09 11:00:00,167.37,167.69,166.97,167.36,21938.0,161.0964,161.4044,160.7114,161.0867,21938.0
2019-09-09 11:30:00,167.35,167.85,166.52,166.61,26535.0,161.0771,161.5584,160.2782,160.3649,26535.0
2019-09-09 12:00:00,166.59,167.06,165.8,165.87,23742.0,160.3456,160.798,159.5852,159.6526,23742.0
2019-09-09 12:30:00,165.83,165.93,165.46,165.86,15920.0,159.6141,159.7103,159.258,159.643,15920.0
2019-09-09 13:00:00,165.93,166.01,165.5,165.74,19992.0,159.7103,159.7873,159.2965,159.5275,19992.0
2019-09-09 13:30:00,165.74,165.79,165.2,165.2,15151.0,159.5275,159.5756,159.0077,159.0077,15151.0
2019-09-09 14:00:00,165.35,166.01,165.33,165.56,17896.0,159.1521,159.7873,159.1328,159.3542,17896.0
2019-09-09 14:30:00,165.56,165.87,165.09,165.71,29426.0,159.3542,159.6526,158.9018,159.4986,29426.0
2019-09-09 15:00:00,165.73,166.24,165.67,165.77,29655.0,159.5178,160.0087,159.4601,159.5563,29655.0
2019-09-09 15:30:00,165.71,168.05,165.69,167.32,147926.0,159.4986,161.7509,159.4793,161.0482,147926.0
2019-09-10 09:30:00,164.77,170.91,163.03,169.49,77851.0,158.5938,164.5037,156.919,163.1369,77851.0
2019-09-10 10:00:00,169.47,169.73,165.2,167.47,58780.0,163.1176,163.3679,159.0077,161.1926,58780.0
2019-09-10 10:30:00,167.49,169.74,166.4,168.0,103153.0,161.2119,163.3775,160.1627,161.7028,103153.0
2019-09-10 11:00:00,167.99,168.44,166.42,167.97,49764.0,161.6931,162.1263,160.182,161.6739,49764.0
2019-09-10 11:30:00,167.97,169.37,167.96,168.87,29720.0,161.6739,163.0214,161.6642,162.5401,29720.0
2019-09-10 12:00:00,168.87,169.1,168.38,168.9,23575.0,162.5401,162.7615,162.0685,162.569,23575.0
2019-09-10 12:30:00,168.97,170.8,168.9,170.7,26333.0,162.6364,164.3978,162.569,164.3015,26333.0
2019-09-10 13:00:00,170.73,171.32,170.29,170.29,34329.0,164.3304,164.8983,163.9069,163.9069,34329.0
2019-09-10 13:30:00,170.3,171.22,170.23,170.41,26440.0,163.9165,164.8021,163.8492,164.0224,26440.0
2019-09-10 14:00:00,170.47,170.53,169.22,169.48,26219.0,164.0802,164.1379,162.877,163.1273,26219.0
2019-09-10 14:30:00,169.59,169.66,169.23,169.44,28810.0,163.2332,163.3005,162.8866,163.0888,28810.0
2019-09-10 15:00:00,169.23,169.49,168.86,169.09,32695.0,162.8866,163.1369,162.5305,162.7519,32695.0
2019-09-10 15:30:00,169.12,170.11,168.81,169.99,69051.0,162.7808,163.7337,162.4824,163.6182,69051.0
2019-09-11 09:30:00,170.33,170.56,167.64,169.53,17792.0,163.9454,164.1668,161.3562,163.1754,17792.0
2019-09-11 10:00:00,169.2,170.32,168.27,168.91,13876.0,162.8578,163.9358,161.9626,162.5786,13876.0
2019-09-11 10:30:00,169.34,169.6,168.39,168.46,52868.0,162.9925,163.2428,162.0781,162.1455,52868.0
2019-09-11 11:00:00,168.4,168.68,168.16,168.53,13307.0,162.0878,162.3573,161.8568,162.2129,13307.0
2019-09-11 11:30:00,168.53,169.23,168.15,169.11,10319.0,162.2129,162.8866,161.8471,162.7711,10319.0
2019-09-11 12:00:00,169.12,169.46,168.27,168.39,16341.0,162.7808,163.108,161.9626,162.0781,16341.0
2019-09-11 12:30:00,168.34,168.39,167.07,167.27,17410.0,162.03,162.0781,160.8076,161.0001,17410.0
2019-09-11 13:00:00,167.27,167.43,166.61,166.83,26818.0,161.0001,161.1541,160.3649,160.5766,26818.0
2019-09-11 13:30:00,166.86,166.89,165.1,165.18,19662.0,160.6055,160.6344,158.9115,158.9885,19662.0
2019-09-11 14:00:00,165.12,165.17,164.31,164.35,27661.0,158.9307,158.9788,158.1511,158.1896,27661.0
2019-09-11 14:30:00,164.43,164.77,164.13,164.43,57576.0,158.2666,158.5938,157.9778,158.2666,57576.0
2019-09-11 15:00:00,164.31,165.84,164.31,165.6,38212.0,158.1511,159.6237,158.1511,159.3927,38212.0
2019-09-11 15:30:00,165.68,166.91,165.49,166.48,69766.0,159.4697,160.6536,159.2868,160.2397,69766.0
2019-09-12 09:30:00,167.2,169.39,166.58,168.54,20870.0,160.9327,163.0406,160.336,162.2225,20870.0
2019-09-12 10:00:00,168.43,168.47,166.53,166.83,41613.0,162.1166,162.1551,160.2879,160.5766,41613.0
2019-09-12 10:30:00,166.81,168.11,166.11,167.9,26509.0,160.5574,161.8086,159.8836,161.6065,26509.0
2019-09-12 11:00:00,167.89,168.21,167.09,168.03,17938.0,161.5969,161.9049,160.8269,161.7316,17938.0
2019-09-12 11:30:00,168.18,169.16,167.95,168.8,36927.0,161.876,162.8193,161.6546,162.4728,36927.0
2019-09-12 12:00:00,169.0,169.0,168.28,168.44,12559.0,162.6653,162.6653,161.9723,162.1263,12559.0
2019-09-12 12:30:00,168.48,168.61,168.16,168.21,8110.0,162.1648,162.2899,161.8568,161.9049,8110.0
2019-09-12 13:00:00,168.19,168.58,168.19,168.45,9738.0,161.8856,162.261,161.8856,162.1359,9738.0
2019-09-12 13:30:00,168.51,169.17,168.28,168.94,22046.0,162.1936,162.8289,161.9723,162.6075,22046.0
2019-09-12 14:00:00,169.0,169.35,168.91,169.17,8507.0,162.6653,163.0021,162.5786,162.8289,8507.0
2019-09-12 14:30:00,169.17,169.58,169.17,169.18,8348.0,162.8289,163.2235,162.8289,162.8385,8348.0
2019-09-12 15:00:00,169.16,169.59,169.16,169.47,15189.0,162.8193,163.2332,162.8193,163.1176,15189.0
2019-09-12 15:30:00,169.45,169.96,169.43,169.84,34378.0,163.0984,163.5893,163.0791,163.4738,34378.0
2019-09-13 09:30:00,169.87,170.9,168.98,170.9,12319.0,163.5027,164.494,162.646,164.494,12319.0
2019-09-13 10:00:00,170.71,172.63,170.15,172.43,17241.0,164.3112,166.1592,163.7722,165.9667,17241.0
2019-09-13 10:30:00,172.23,172.33,170.66,170.67,8120.0,165.7742,165.8704,164.263,164.2727,8120.0
2019-09-13 11:00:00,170.58,171.16,170.54,170.91,11936.0,164.186,164.7443,164.1475,164.5037,11936.0
2019-09-13 11:30:00,170.77,171.14,170.32,170.54,8446.0,164.3689,164.7251,163.9358,164.1475,8446.0
2019-09-13 12:00:00,170.64,171.26,170.52,170.52,13354.0,164.2438,164.8406,164.1283,164.1283,13354.0
2019-09-13 12:30:00,170.63,170.63,170.12,170.22,7669.0,164.2342,164.2342,163.7433,163.8395,7669.0
2019-09-13 13:00:00,170.18,170.29,169.83,169.88,6236.0,163.801,163.9069,163.4642,163.5123,6236.0
2019-09-13 13:30:00,169.88,169.93,169.6,169.92,8216.0,163.5123,163.5604,163.2428,163.5508,8216.0
2019-09-13 14:00:00,170.0,170.27,169.81,170.07,10169.0,163.6278,163.8877,163.4449,163.6952,10169.0
2019-09-13 14:30:00,170.03,170.4,169.89,170.39,8713.0,163.6567,164.0128,163.5219,164.0032,8713.0
2019-09-13 15:00:00,170.37,170.66,170.3,170.54,12145.0,163.9839,164.263,163.9165,164.1475,12145.0
2019-09-13 15:30:00,170.53,171.19,170.52,171.06,33393.0,164.1379,164.7732,164.1283,164.6481,33393.0
2019-09-16 09:30:00,170.45,170.45,167.66,167.66,19343.0,164.0609,164.0609,161.3755,161.3755,19343.0
2019-09-16 10:00:00,167.62,167.62,165.54,165.61,14402.0,161.337,161.337,159.335,159.4023,14402.0
2019-09-16 10:30:00,165.7,166.35,165.66,166.0,18912.0,159.489,160.1146,159.4505,159.7777,18912.0
2019-09-16 11:00:00,165.86,167.24,165.85,166.98,27519.0,159.643,160.9712,159.6333,160.721,27519.0
2019-09-16 11:30:00,166.92,167.12,165.87,165.94,13951.0,160.6632,160.8557,159.6526,159.72,13951.0
2019-09-16 12:00:00,165.71,166.17,165.71,165.98,10214.0,159.4986,159.9413,159.4986,159.7585,10214.0
2019-09-16 12:30:00,165.98,166.16,164.8,164.83,14630.0,159.7585,159.9317,158.6227,158.6516,14630.0
2019-09-16 13:00:00,164.93,165.15,164.74,164.91,14729.0,158.7478,158.9596,158.5649,158.7286,14729.0
2019-09-16 13:30:00,164.96,165.42,164.64,164.91,39840.0,158.7767,159.2195,158.4687,158.7286,39840.0
2019-09-16 14:00:00,164.91,166.05,164.9,165.33,18963.0,158.7286,159.8258,158.7189,159.1328,18963.0
2019-09-16 14:30:00,165.3,165.31,164.63,164.9,7063.0,159.104,159.1136,158.4591,158.7189,7063.0
2019-09-16 15:00:00,164.88,164.88,164.36,164.36,9218.0,158.6997,158.6997,158.1992,158.1992,9218.0
2019-09-16 15:30:00,164.42,164.42,163.62,163.8,36633.0,158.2569,158.2569,157.4869,157.6602,36633.0
2019-09-17 09:30:00,164.08,165.58,163.65,165.58,17424.0,157.9297,159.3735,157.5158,159.3735,17424.0
2019-09-17 10:00:00,165.47,166.32,165.14,166.05,10094.0,159.2676,160.0857,158.95,159.8258,10094.0
2019-09-17 10:30:00,166.11,166.59,165.69,166.59,9539.0,159.8836,160.3456,159.4793,160.3456,9539.0
2019-09-17 11:00:00,166.62,166.65,165.6,165.75,8520.0,160.3745,160.4034,159.3927,159.5371,8520.0
2019-09-17 11:30:00,165.78,165.9,165.49,165.9,2805.0,159.566,159.6815,159.2868,159.6815,2805.0
2019-09-17 12:00:00,165.88,166.03,165.74,165.93,8074.0,159.6622,159.8066,159.5275,159.7103,8074.0
2019-09-17 12:30:00,166.01,166.15,165.78,165.84,8400.0,159.7873,159.9221,159.566,159.6237,8400.0
2019-09-17 13:00:00,165.78,165.86,165.35,165.86,8577.0,159.566,159.643,159.1521,159.643,8577.0
2019-09-17 13:30:00,165.92,166.82,165.92,166.49,10996.0,159.7007,160.567,159.7007,160.2494,10996.0
2019-09-17 14:00:00,166.66,166.82,165.38,165.38,64159.0,160.413,160.567,159.181,159.181,64159.0
2019-09-17 14:30:00,165.52,165.54,164.58,164.65,16155.0,159.3157,159.335,158.4109,158.4783,16155.0
2019-09-17 15:00:00,164.7,165.73,164.7,165.63,23285.0,158.5264,159.5178,158.5264,159.4216,23285.0
2019-09-17 15:30:00,165.64,166.82,165.36,166.09,47081.0,159.4312,160.567,159.1617,159.8643,47081.0
2019-09-18 09:30:00,166.29,166.91,165.69,165.87,5672.0,160.0568,160.6536,159.4793,159.6526,5672.0
2019-09-18 10:00:00,165.72,166.02,165.16,165.33,4423.0,159.5082,159.797,158.9692,159.1328,4423.0
2019-09-18 10:30:00,165.31,165.62,164.52,164.52,10500.0,159.1136,159.412,158.3532,158.3532,10500.0
2019-09-18 11:00:00,164.65,164.65,163.82,164.12,9323.0,158.4783,158.4783,157.6794,157.9682,9323.0
2019-09-18 11:30:00,164.12,164.66,164.11,164.59,4300.0,157.9682,158.4879,157.9586,158.4206,4300.0
2019-09-18 12:00:00,164.53,164.59,164.37,164.58,2100.0,158.3628,158.4206,158.2088,158.4109,2100.0
2019-09-18 12:30:00,164.47,164.64,164.23,164.38,7865.0,158.3051,158.4687,158.0741,158.2184,7865.0
2019-09-18 13:00:00,164.38,164.53,164.03,164.07,2893.0,158.2184,158.3628,157.8816,157.9201,2893.0
2019-09-18 13:30:00,164.02,164.25,163.43,163.72,10923.0,157.8719,158.0933,157.3041,157.5832,10923.0
2019-09-18 14:00:00,163.54,163.55,162.34,163.06,18249.0,157.4099,157.4196,156.2549,156.9479,18249.0
2019-09-18 14:30:00,163.14,163.51,162.63,163.04,11329.0,157.0249,157.3811,156.534,156.9287,11329.0
2019-09-18 15:00:00,163.15,163.16,162.33,162.84,19176.0,157.0345,157.0442,156.2453,156.7362,19176.0
2019-09-18 15:30:00,162.83,163.85,162.83,163.58,23590.0,156.7265,157.7083,156.7265,157.4484,23590.0
2019-09-19 09:30:00,164.46,165.46,164.3,164.5,18217.0,158.2954,159.258,158.1414,158.3339,18217.0
2019-09-19 10:00:00,164.4,165.17,164.37,164.87,10359.0,158.2377,158.9788,158.2088,158.6901,10359.0
2019-09-19 10:30:00,164.88,165.19,164.8,164.8,9033.0,158.6997,158.9981,158.6227,158.6227,9033.0
2019-09-19 11:00:00,164.88,165.57,164.8,165.4,11341.0,158.6997,159.3638,158.6227,159.2002,11341.0
2019-09-19 11:30:00,165.37,165.45,164.92,165.01,8177.0,159.1713,159.2483,158.7382,158.8248,8177.0
2019-09-19 12:00:00,165.01,165.46,165.01,165.12,7805.0,158.8248,159.258,158.8248,158.9307,7805.0
2019-09-19 12:30:00,165.15,165.27,165.0,165.14,4560.0,158.9596,159.0751,158.8152,158.95,4560.0
2019-09-19 13:00:00,165.19,165.38,164.9,165.27,11546.0,158.9981,159.181,158.7189,159.0751,11546.0
2019-09-19 13:30:00,165.32,165.85,164.99,165.85,5724.0,159.1232,159.6333,158.8056,159.6333,5724.0
2019-09-19 14:00:00,165.97,166.06,165.57,166.0,7473.0,159.7488,159.8355,159.3638,159.7777,7473.0
2019-09-19 14:30:00,165.93,165.94,165.66,165.76,10167.0,159.7103,159.72,159.4505,159.5467,10167.0
2019-09-19 15:00:00,165.76,165.82,165.34,165.41,13258.0,159.5467,159.6045,159.1425,159.2098,13258.0
2019-09-19 15:30:00,165.39,165.59,165.07,165.07,26969.0,159.1906,159.3831,158.8826,158.8826,26969.0
2019-09-20 09:30:00,165.33,166.9,165.33,166.04,26230.0,159.1328,160.644,159.1328,159.8162,26230.0
2019-09-20 10:00:00,165.86,165.91,165.22,165.57,13396.0,159.643,159.6911,159.027,159.3638,13396.0
2019-09-20 10:30:00,165.49,165.71,165.41,165.55,11695.0,159.2868,159.4986,159.2098,159.3446,11695.0
2019-09-20 11:00:00,165.55,166.34,165.54,166.34,8081.0,159.3446,160.105,159.335,160.105,8081.0
2019-09-20 11:30:00,166.36,166.46,165.84,166.16,14151.0,160.1242,160.2205,159.6237,159.9317,14151.0
2019-09-20 12:00:00,166.2,166.73,165.96,166.28,9930.0,159.9702,160.4804,159.7392,160.0472,9930.0
2019-09-20 12:30:00,166.36,166.83,166.18,166.83,5998.0,160.1242,160.5766,159.951,160.5766,5998.0
2019-09-20 13:00:00,166.68,166.75,165.02,165.47,10480.0,160.4322,160.4996,158.8345,159.2676,10480.0
2019-09-20 13:30:00,165.56,166.03,165.43,165.96,7335.0,159.3542,159.8066,159.2291,159.7392,7335.0
2019-09-20 14:00:00,165.97,166.01,165.43,165.75,6957.0,159.7488,159.7873,159.2291,159.5371,6957.0
2019-09-20 14:30:00,165.84,165.91,165.07,165.16,5402.0,159.6237,159.6911,158.8826,158.9692,5402.0
2019-09-20 15:00:00,165.01,165.2,164.6,164.6,8384.0,158.8248,159.0077,158.4302,158.4302,8384.0
2019-09-20 15:30:00,164.64,164.81,163.74,164.44,87476.0,158.4687,158.6323,157.6024,158.2762,87476.0
2019-09-23 09:30:00,164.51,166.06,164.51,166.06,5590.0,158.3436,159.8355,158.3436,159.8355,5590.0
2019-09-23 10:00:00,165.85,166.12,165.45,165.98,4735.0,159.6333,159.8932,159.2483,159.7585,4735.0
2019-09-23 10:30:00,166.0,166.63,165.99,166.58,5423.0,159.7777,160.3841,159.7681,160.336,5423.0
2019-09-23 11:00:00,166.66,167.08,166.51,166.61,7600.0,160.413,160.8172,160.2686,160.3649,7600.0
2019-09-23 11:30:00,166.65,167.55,166.34,167.55,6732.0,160.4034,161.2696,160.105,161.2696,6732.0
2019-09-23 12:00:00,167.61,167.96,167.36,167.4,8707.0,161.3274,161.6642,161.0867,161.1252,8707.0
2019-09-23 12:30:00,167.39,167.66,167.31,167.51,7476.0,161.1156,161.3755,161.0386,161.2311,7476.0
2019-09-23 13:00:00,167.5,167.95,167.41,167.89,8594.0,161.2215,161.6546,161.1349,161.5969,8594.0
2019-09-23 13:30:00,167.95,168.07,167.63,167.9,9147.0,161.6546,161.7701,161.3466,161.6065,9147.0
2019-09-23 14:00:00,168.07,168.27,167.77,167.86,7749.0,161.7701,161.9626,161.4814,161.568,7749.0
2019-09-23 14:30:00,167.9,167.94,167.25,167.47,16425.0,161.6065,161.645,160.9809,161.1926,16425.0
2019-09-23 15:00:00,167.48,168.03,167.36,168.03,10978.0,161.2022,161.7316,161.0867,161.7316,10978.0
2019-09-23 15:30:00,168.05,168.21,167.62,167.76,32925.0,161.7509,161.9049,161.337,161.4717,32925.0
2019-09-24 09:30:00,167.71,168.33,167.34,167.74,5786.0,161.4236,162.0204,161.0675,161.4525,5786.0
2019-09-24 10:00:00,167.78,167.78,166.44,166.89,9749.0,161.491,161.491,160.2012,160.6344,9749.0
2019-09-24 10:30:00,166.76,167.08,166.05,166.3,8845.0,160.5092,160.8172,159.8258,160.0665,8845.0
2019-09-24 11:00:00,166.3,166.6,166.21,166.21,8312.0,160.0665,160.3552,159.9798,159.9798,8312.0
2019-09-24 11:30:00,166.2,166.64,165.92,166.33,6549.0,159.9702,160.3937,159.7007,160.0953,6549.0
2019-09-24 12:00:00,166.49,166.49,165.67,165.68,5037.0,160.2494,160.2494,159.4601,159.4697,5037.0
2019-09-24 12:30:00,165.6,165.73,165.34,165.34,5708.0,159.3927,159.5178,159.1425,159.1425,5708.0
2019-09-24 13:00:00,165.36,166.03,165.35,165.75,15272.0,159.1617,159.8066,159.1521,159.5371,15272.0
2019-09-24 13:30:00,165.71,166.32,165.7,166.01,23482.0,159.4986,160.0857,159.489,159.7873,23482.0
2019-09-24 14:00:00,165.93,166.68,165.93,166.67,10485.0,159.7103,160.4322,159.7103,160.4226,10485.0
2019-09-24 14:30:00,166.61,166.95,166.49,166.86,8879.0,160.3649,160.6921,160.2494,160.6055,8879.0
2019-09-24 15:00:00,166.92,166.93,166.47,166.58,10266.0,160.6632,160.6729,160.2301,160.336,10266.0
2019-09-24 15:30:00,166.56,166.56,165.85,166.16,21771.0,160.3167,160.3167,159.6333,159.9317,21771.0
2019-09-25 09:30:00,166.5,166.91,166.21,166.21,7463.0,160.259,160.6536,159.9798,159.9798,7463.0
2019-09-25 10:00:00,165.65,166.07,164.8,164.91,6557.0,159.4408,159.8451,158.6227,158.7286,6557.0
2019-09-25 10:30:00,164.99,165.43,164.56,164.56,18421.0,158.8056,159.2291,158.3917,158.3917,18421.0
2019-09-25 11:00:00,164.53,164.61,163.92,164.11,7906.0,158.3628,158.4398,157.7757,157.9586,7906.0
2019-09-25 11:30:00,163.9,163.9,163.37,163.52,7472.0,157.7564,157.7564,157.2463,157.3907,7472.0
2019-09-25 12:00:00,163.52,163.83,163.1,163.55,11686.0,157.3907,157.6891,156.9864,157.4196,11686.0
2019-09-25 12:30:00,163.65,163.86,163.42,163.79,5612.0,157.5158,157.7179,157.2944,157.6506,5612.0
2019-09-25 13:00:00,163.77,163.82,163.42,163.77,15204.0,157.6313,157.6794,157.2944,157.6313,15204.0
2019-09-25 13:30:00,164.02,164.57,163.98,164.41,4303.0,157.8719,158.4013,157.8334,158.2473,4303.0
2019-09-25 14:00:00,164.41,165.32,164.39,165.08,4816.0,158.2473,159.1232,158.2281,158.8922,4816.0
2019-09-25 14:30:00,165.23,165.59,165.19,165.59,5727.0,159.0366,159.3831,158.9981,159.3831,5727.0
2019-09-25 15:00:00,165.49,165.93,165.49,165.61,7005.0,159.2868,159.7103,159.2868,159.4023,7005.0
2019-09-25 15:30:00,165.62,165.92,165.23,165.39,22723.0,159.412,159.7007,159.0366,159.1906,22723.0
2019-09-26 09:30:00,165.61,166.37,165.16,165.31,5031.0,159.4023,160.1338,158.9692,159.1136,5031.0
2019-09-26 10:00:00,165.42,165.76,164.45,164.69,3110.0,159.2195,159.5467,158.2858,158.5168,3110.0
2019-09-26 10:30:00,164.69,165.31,164.39,164.6,7637.0,158.5168,159.1136,158.2281,158.4302,7637.0
2019-09-26 11:00:00,164.51,164.7,163.46,163.55,5550.0,158.3436,158.5264,157.3329,157.4196,5550.0
2019-09-26 11:30:00,163.59,163.91,163.49,163.58,4677.0,157.4581,157.7661,157.3618,157.4484,4677.0
2019-09-26 12:00:00,163.58,163.86,163.36,163.82,9959.0,157.4484,157.7179,157.2367,157.6794,9959.0
2019-09-26 12:30:00,163.69,163.69,163.39,163.39,2125.0,157.5543,157.5543,157.2656,157.2656,2125.0
2019-09-26 13:00:00,163.46,164.36,163.4,164.3,4536.0,157.3329,158.1992,157.2752,158.1414,4536.0
2019-09-26 13:30:00,164.35,164.38,163.64,163.64,10505.0,158.1896,158.2184,157.5062,157.5062,10505.0
2019-09-26 14:00:00,163.74,164.03,163.26,163.26,8140.0,157.6024,157.8816,157.1404,157.1404,8140.0
2019-09-26 14:30:00,163.42,163.42,162.68,162.68,6715.0,157.2944,157.2944,156.5822,156.5822,6715.0
2019-09-26 15:00:00,162.74,163.05,162.74,162.84,5409.0,156.6399,156.9383,156.6399,156.7362,5409.0
2019-09-26 15:30:00,162.84,162.98,162.05,162.08,27779.0,156.7362,156.8709,155.9758,156.0047,27779.0
2019-09-27 09:30:00,162.63,163.09,162.19,162.41,6597.0,156.534,156.9768,156.1105,156.3223,6597.0
2019-09-27 10:00:00,162.42,162.42,161.67,161.93,7938.0,156.3319,156.3319,155.61,155.8603,7938.0
2019-09-27 10:30:00,162.09,162.33,161.78,162.12,14202.0,156.0143,156.2453,155.7159,156.0432,14202.0
2019-09-27 11:00:00,162.12,163.04,162.11,162.9,8135.0,156.0432,156.9287,156.0335,156.7939,8135.0
2019-09-27 11:30:00,162.83,162.9,161.88,162.69,19406.0,156.7265,156.7939,155.8122,156.5918,19406.0
2019-09-27 12:00:00,162.59,162.6,162.16,162.25,3516.0,156.4955,156.5052,156.0817,156.1683,3516.0
2019-09-27 12:30:00,162.25,162.32,161.88,161.97,6164.0,156.1683,156.2357,155.8122,155.8988,6164.0
2019-09-27 13:00:00,161.95,162.06,161.68,161.77,6200.0,155.8795,155.9854,155.6196,155.7063,6200.0
2019-09-27 13:30:00,161.79,161.92,161.52,161.84,4762.0,155.7255,155.8507,155.4656,155.7736,4762.0
2019-09-27 14:00:00,161.82,161.83,161.0,161.24,5783.0,155.7544,155.764,154.9651,155.1961,5783.0
2019-09-27 14:30:00,161.34,161.34,160.2,160.2,9450.0,155.2924,155.2924,154.1951,154.1951,9450.0
2019-09-27 15:00:00,160.24,160.83,160.17,160.74,25580.0,154.2336,154.8015,154.1662,154.7149,25580.0
2019-09-27 15:30:00,160.75,161.13,160.58,161.05,28409.0,154.7245,155.0903,154.5609,155.0133,28409.0
2019-09-30 09:30:00,161.53,163.2,161.53,163.2,9235.0,155.4753,157.0827,155.4753,157.0827,9235.0
2019-09-30 10:00:00,162.79,162.95,162.19,162.2,6272.0,156.688,156.842,156.1105,156.1202,6272.0
2019-09-30 10:30:00,162.24,162.24,161.74,161.74,7322.0,156.1587,156.1587,155.6774,155.6774,7322.0
2019-09-30 11:00:00,161.84,162.49,161.74,161.84,13554.0,155.7736,156.3993,155.6774,155.7736,13554.0
2019-09-30 11:30:00,161.88,161.94,161.2,161.21,5789.0,155.8122,155.8699,155.1576,155.1673,5789.0
2019-09-30 12:00:00,161.15,161.92,161.15,161.92,2447.0,155.1095,155.8507,155.1095,155.8507,2447.0
2019-09-30 12:30:00,161.93,161.94,161.65,161.65,5123.0,155.8603,155.8699,155.5908,155.5908,5123.0
2019-09-30 13:00:00,161.62,161.79,161.57,161.63,6430.0,155.5619,155.7255,155.5138,155.5715,6430.0
2019-09-30 13:30:00,161.62,162.15,161.57,161.85,11203.0,155.5619,156.072,155.5138,155.7833,11203.0
2019-09-30 14:00:00,161.9,161.98,161.73,161.81,7583.0,155.8314,155.9084,155.6678,155.7448,7583.0
2019-09-30 14:30:00,161.81,161.84,161.16,161.64,11482.0,155.7448,155.7736,155.1191,155.5811,11482.0
2019-09-30 15:00:00,161.72,161.78,161.29,161.37,7670.0,155.6581,155.7159,155.2443,155.3213,7670.0
2019-09-30 15:30:00,161.36,161.6,160.92,161.27,29744.0,155.3116,155.5426,154.8881,155.225,29744.0
2019-10-01 09:30:00,161.95,163.15,161.43,161.96,4550.0,155.8795,157.0345,155.379,155.8892,4550.0
2019-10-01 10:00:00,161.53,162.41,161.42,162.23,2306.0,155.4753,156.3223,155.3694,156.149,2306.0
2019-10-01 10:30:00,162.24,163.13,162.22,162.99,3550.0,156.1587,157.0153,156.1394,156.8805,3550.0
2019-10-01 11:00:00,162.89,163.3,162.76,162.84,3800.0,156.7843,157.1789,156.6592,156.7362,3800.0
2019-10-01 11:30:00,163.21,163.22,162.39,162.86,4424.0,157.0923,157.1019,156.303,156.7554,4424.0
2019-10-01 12:00:00,162.78,162.78,162.01,162.45,8230.0,156.6784,156.6784,155.9373,156.3608,8230.0
2019-10-01 12:30:00,162.43,162.7,162.34,162.34,3434.0,156.3415,156.6014,156.2549,156.2549,3434.0
2019-10-01 13:00:00,162.28,162.38,161.61,161.71,3933.0,156.1972,156.2934,155.5523,155.6485,3933.0
2019-10-01 13:30:00,161.77,161.77,161.08,161.34,4751.0,155.7063,155.7063,155.0421,155.2924,4751.0
2019-10-01 14:00:00,161.34,161.98,161.23,161.59,7696.0,155.2924,155.9084,155.1865,155.533,7696.0
2019-10-01 14:30:00,161.59,161.92,161.43,161.81,2955.0,155.533,155.8507,155.379,155.7448,2955.0
2019-10-01 15:00:00,161.89,161.95,161.41,161.68,6100.0,155.8218,155.8795,155.3598,155.6196,6100.0
2019-10-01 15:30:00,161.73,161.73,161.3,161.4,16428.0,155.6678,155.6678,155.2539,155.3501,16428.0
2019-10-02 09:30:00,160.8,161.11,159.35,159.38,8512.0,154.7726,155.071,153.377,153.4059,8512.0
2019-10-02 10:00:00,159.28,160.59,159.07,160.23,8400.0,153.3096,154.5705,153.1075,154.224,8400.0
2019-10-02 10:30:00,160.09,160.24,159.45,160.14,7595.0,154.0892,154.2336,153.4732,154.1374,7595.0
2019-10-02 11:00:00,160.11,160.74,160.05,160.36,5623.0,154.1085,154.7149,154.0507,154.3491,5623.0
2019-10-02 11:30:00,160.37,160.63,160.12,160.54,4597.0,154.3588,154.609,154.1181,154.5224,4597.0
2019-10-02 12:00:00,160.5,160.82,160.36,160.78,11221.0,154.4839,154.7919,154.3491,154.7534,11221.0
2019-10-02 12:30:00,160.76,160.78,159.84,160.01,8835.0,154.7341,154.7534,153.8486,154.0122,8835.0
2019-10-02 13:00:00,160.04,160.15,159.67,159.83,5619.0,154.0411,154.147,153.685,153.839,5619.0
2019-10-02 13:30:00,159.94,159.94,159.35,159.58,8513.0,153.9449,153.9449,153.377,153.5984,8513.0
2019-10-02 14:00:00,159.51,160.46,159.5,160.3,5675.0,153.531,154.4454,153.5214,154.2914,5675.0
2019-10-02 14:30:00,160.25,160.56,160.15,160.43,5322.0,154.2432,154.5416,154.147,154.4165,5322.0
2019-10-02 15:00:00,160.5,160.85,160.36,160.75,4700.0,154.4839,154.8208,154.3491,154.7245,4700.0
2019-10-02 15:30:00,160.69,160.81,160.23,160.51,15359.0,154.6668,154.7823,154.224,154.4935,15359.0
2019-10-03 09:30:00,160.35,160.88,159.45,160.8,6438.0,154.3395,154.8496,153.4732,154.7726,6438.0
2019-10-03 10:00:00,160.79,160.79,159.67,160.65,5420.0,154.763,154.763,153.685,154.6283,5420.0
2019-10-03 10:30:00,160.36,160.47,159.53,159.83,2997.0,154.3491,154.455,153.5502,153.839,2997.0
2019-10-03 11:00:00,159.78,160.51,159.78,159.91,6424.0,153.7909,154.4935,153.7909,153.916,6424.0
2019-10-03 11:30:00,160.17,160.17,159.17,159.25,8582.0,154.1662,154.1662,153.2037,153.2807,8582.0
2019-10-03 12:00:00,159.34,160.05,159.25,159.99,6988.0,153.3674,154.0507,153.2807,153.993,6988.0
2019-10-03 12:30:00,159.85,160.4,159.72,160.08,6120.0,153.8582,154.3876,153.7331,154.0796,6120.0
2019-10-03 13:00:00,160.23,160.27,159.81,159.81,3500.0,154.224,154.2625,153.8197,153.8197,3500.0
2019-10-03 13:30:00,159.94,160.59,159.89,160.59,6614.0,153.9449,154.5705,153.8967,154.5705,6614.0
2019-10-03 14:00:00,160.52,160.64,160.36,160.64,5507.0,154.5031,154.6186,154.3491,154.6186,5507.0
2019-10-03 14:30:00,160.62,160.82,160.5,160.61,7212.0,154.5994,154.7919,154.4839,154.5898,7212.0
2019-10-03 15:00:00,160.66,161.03,160.65,160.68,10117.0,154.6379,154.994,154.6283,154.6571,10117.0
2019-10-03 15:30:00,160.62,161.47,160.62,161.33,42862.0,154.5994,155.4175,154.5994,155.2828,42862.0
2019-10-04 09:30:00,161.33,162.4,161.13,162.08,9473.0,155.2828,156.3127,155.0903,156.0047,9473.0
2019-10-04 10:00:00,162.44,162.87,162.01,162.75,4816.0,156.3512,156.765,155.9373,156.6495,4816.0
2019-10-04 10:30:00,162.61,162.65,162.07,162.11,8674.0,156.5148,156.5533,155.995,156.0335,8674.0
2019-10-04 11:00:00,162.31,162.31,161.64,162.08,3450.0,156.226,156.226,155.5811,156.0047,3450.0
2019-10-04 11:30:00,162.13,162.37,161.81,161.86,4950.0,156.0528,156.2838,155.7448,155.7929,4950.0
2019-10-04 12:00:00,161.96,162.66,161.89,162.66,3900.0,155.8892,156.5629,155.8218,156.5629,3900.0
2019-10-04 12:30:00,162.55,163.04,162.4,162.96,7810.0,156.457,156.9287,156.3127,156.8517,7810.0
2019-10-04 13:00:00,162.84,162.96,162.51,162.8,2800.0,156.7362,156.8517,156.4185,156.6977,2800.0
2019-10-04 13:30:00,162.79,162.96,162.59,162.59,3766.0,156.688,156.8517,156.4955,156.4955,3766.0
2019-10-04 14:00:00,162.62,162.96,162.4,162.96,2500.0,156.5244,156.8517,156.3127,156.8517,2500.0
2019-10-04 14:30:00,163.0,163.03,162.75,162.79,3900.0,156.8902,156.919,156.6495,156.688,3900.0
2019-10-04 15:00:00,162.81,162.9,162.6,162.9,4079.0,156.7073,156.7939,156.5052,156.7939,4079.0
2019-10-04 15:30:00,162.89,163.45,162.8,163.44,16770.0,156.7843,157.3233,156.6977,157.3137,16770.0
2019-10-07 09:30:00,162.87,164.25,162.43,162.81,3775.0,156.765,158.0933,156.3415,156.7073,3775.0
2019-10-07 10:00:00,162.84,163.94,162.8,163.39,8501.0,156.7362,157.7949,156.6977,157.2656,8501.0
2019-10-07 10:30:00,163.67,163.9,163.41,163.48,3998.0,157.5351,157.7564,157.2848,157.3522,3998.0
2019-10-07 11:00:00,163.28,163.56,162.92,163.52,4045.0,157.1597,157.4292,156.8132,157.3907,4045.0
2019-10-07 11:30:00,163.6,163.6,163.1,163.59,6559.0,157.4677,157.4677,156.9864,157.4581,6559.0
2019-10-07 12:00:00,163.53,163.71,162.72,162.77,10343.0,157.4003,157.5736,156.6207,156.6688,10343.0
2019-10-07 12:30:00,162.67,163.14,162.56,162.98,6575.0,156.5725,157.0249,156.4667,156.8709,6575.0
2019-10-07 13:00:00,163.05,163.09,162.39,162.43,25431.0,156.9383,156.9768,156.303,156.3415,25431.0
2019-10-07 13:30:00,162.42,162.67,162.26,162.4,29461.0,156.3319,156.5725,156.1779,156.3127,29461.0
2019-10-07 14:00:00,162.49,163.3,162.48,163.3,20783.0,156.3993,157.1789,156.3897,157.1789,20783.0
2019-10-07 14:30:00,163.29,163.45,162.87,163.09,6220.0,157.1693,157.3233,156.765,156.9768,6220.0
2019-10-07 15:00:00,163.07,163.53,163.07,163.53,4400.0,156.9575,157.4003,156.9575,157.4003,4400.0
2019-10-07 15:30:00,163.41,163.49,163.08,163.4,23866.0,157.2848,157.3618,156.9672,157.2752,23866.0
2019-10-08 09:30:00,162.62,162.8,161.36,162.75,5496.0,156.5244,156.6977,155.3116,156.6495,5496.0
2019-10-08 10:00:00,162.63,163.72,162.38,163.27,14172.0,156.534,157.5832,156.2934,157.15,14172.0
2019-10-08 10:30:00,163.29,164.33,163.04,164.22,14606.0,157.1693,158.1703,156.9287,158.0644,14606.0
2019-10-08 11:00:00,164.28,164.49,162.54,162.54,20236.0,158.1222,158.3243,156.4474,156.4474,20236.0
2019-10-08 11:30:00,162.56,162.7,162.06,162.53,9031.0,156.4667,156.6014,155.9854,156.4378,9031.0
2019-10-08 12:00:00,162.62,162.73,162.36,162.64,4200.0,156.5244,156.6303,156.2742,156.5437,4200.0
2019-10-08 12:30:00,162.75,163.14,162.66,162.96,7410.0,156.6495,157.0249,156.5629,156.8517,7410.0
2019-10-08 13:00:00,162.95,163.41,162.85,163.34,4400.0,156.842,157.2848,156.7458,157.2174,4400.0
2019-10-08 13:30:00,163.4,163.67,163.34,163.38,4400.0,157.2752,157.5351,157.2174,157.2559,4400.0
2019-10-08 14:00:00,163.3,163.64,163.16,163.42,8721.0,157.1789,157.5062,157.0442,157.2944,8721.0
2019-10-08 14:30:00,163.43,163.98,162.64,162.64,9119.0,157.3041,157.8334,156.5437,156.5437,9119.0
2019-10-08 15:00:00,162.78,162.9,162.42,162.5,25532.0,156.6784,156.7939,156.3319,156.4089,25532.0
2019-10-08 15:30:00,162.46,162.52,161.34,161.53,27600.0,156.3704,156.4282,155.2924,155.4753,27600.0
2019-10-09 09:30:00,162.41,164.23,161.73,162.57,4084.0,156.3223,158.0741,155.6678,156.4763,4084.0
2019-10-09 10:00:00,162.57,162.74,162.01,162.01,4800.0,156.4763,156.6399,155.9373,155.9373,4800.0
2019-10-09 10:30:00,162.23,162.23,161.31,161.42,5659.0,156.149,156.149,155.2635,155.3694,5659.0
2019-10-09 11:00:00,161.36,161.94,160.9,161.9,9986.0,155.3116,155.8699,154.8689,155.8314,9986.0
2019-10-09 11:30:00,161.99,162.33,161.67,161.68,6488.0,155.918,156.2453,155.61,155.6196,6488.0
2019-10-09 12:00:00,161.73,162.02,161.59,161.83,6400.0,155.6678,155.9469,155.533,155.764,6400.0
2019-10-09 12:30:00,161.88,161.9,161.48,161.6,2700.0,155.8122,155.8314,155.4271,155.5426,2700.0
2019-10-09 13:00:00,161.73,161.9,161.35,161.43,3700.0,155.6678,155.8314,155.302,155.379,3700.0
2019-10-09 13:30:00,161.49,161.52,161.12,161.26,4653.0,155.4368,155.4656,155.0806,155.2154,4653.0
2019-10-09 14:00:00,161.3,161.68,161.18,161.39,7562.0,155.2539,155.6196,155.1384,155.3405,7562.0
2019-10-09 14:30:00,161.35,161.52,161.13,161.21,6684.0,155.302,155.4656,155.0903,155.1673,6684.0
2019-10-09 15:00:00,161.06,161.33,161.03,161.26,7831.0,155.0229,155.2828,154.994,155.2154,7831.0
2019-10-09 15:30:00,161.27,161.36,160.55,160.72,19433.0,155.225,155.3116,154.532,154.6956,19433.0
2019-10-10 09:30:00,160.54,160.54,159.3,159.86,9144.0,154.5224,154.5224,153.3289,153.8679,9144.0
2019-10-10 10:00:00,160.15,161.34,160.14,161.03,8623.0,154.147,155.2924,154.1374,154.994,8623.0
2019-10-10 10:30:00,160.86,161.75,160.59,161.24,5602.0,154.8304,155.687,154.5705,155.1961,5602.0
2019-10-10 11:00:00,161.31,161.49,160.95,161.29,7368.0,155.2635,155.4368,154.917,155.2443,7368.0
2019-10-10 11:30:00,161.29,161.4,161.04,161.25,18427.0,155.2443,155.3501,155.0036,155.2058,18427.0
2019-10-10 12:00:00,161.08,161.09,160.89,160.91,3300.0,155.0421,155.0518,154.8593,154.8785,3300.0
2019-10-10 12:30:00,160.61,160.87,160.43,160.87,2600.0,154.5898,154.84,154.4165,154.84,2600.0
2019-10-10 13:00:00,160.88,161.01,160.6,160.64,4248.0,154.8496,154.9748,154.5801,154.6186,4248.0
2019-10-10 13:30:00,160.51,160.81,160.51,160.79,3900.0,154.4935,154.7823,154.4935,154.763,3900.0
2019-10-10 14:00:00,160.84,160.84,160.22,160.31,6489.0,154.8111,154.8111,154.2144,154.301,6489.0
2019-10-10 14:30:00,160.34,160.52,159.39,159.67,10504.0,154.3299,154.5031,153.4155,153.685,10504.0
2019-10-10 15:00:00,159.6,160.5,159.56,160.25,6885.0,153.6176,154.4839,153.5791,154.2432,6885.0
2019-10-10 15:30:00,160.2,160.54,159.99,160.46,23579.0,154.1951,154.5224,153.993,154.4454,23579.0
2019-10-11 09:30:00,160.57,162.61,160.57,161.06,8316.0,154.5513,156.5148,154.5513,155.0229,8316.0
2019-10-11 10:00:00,161.08,162.16,160.79,161.81,8586.0,155.0421,156.0817,154.763,155.7448,8586.0
2019-10-11 10:30:00,161.77,162.26,161.68,162.23,3998.0,155.7063,156.1779,155.6196,156.149,3998.0
2019-10-11 11:00:00,162.28,162.57,161.66,161.66,7767.0,156.1972,156.4763,155.6004,155.6004,7767.0
2019-10-11 11:30:00,161.71,161.98,160.57,160.81,4950.0,155.6485,155.9084,154.5513,154.7823,4950.0
2019-10-11 12:00:00,160.9,161.62,160.58,161.6,4894.0,154.8689,155.5619,154.5609,155.5426,4894.0
2019-10-11 12:30:00,161.52,161.77,161.27,161.56,8000.0,155.4656,155.7063,155.225,155.5041,8000.0
2019-10-11 13:00:00,161.6,161.85,161.36,161.55,4940.0,155.5426,155.7833,155.3116,155.4945,4940.0
2019-10-11 13:30:00,161.75,162.09,161.51,161.75,8807.0,155.687,156.0143,155.456,155.687,8807.0
2019-10-11 14:00:00,161.72,161.95,161.47,161.57,10336.0,155.6581,155.8795,155.4175,155.5138,10336.0
2019-10-11 14:30:00,161.64,162.13,161.53,161.78,5935.0,155.5811,156.0528,155.4753,155.7159,5935.0
2019-10-11 15:00:00,161.76,162.12,161.62,161.97,17314.0,155.6966,156.0432,155.5619,155.8988,17314.0
2019-10-11 15:30:00,161.95,162.25,161.24,161.46,36327.0,155.8795,156.1683,155.1961,155.4079,36327.0
2019-10-14 09:30:00,161.02,162.14,160.6,161.62,17007.0,154.9844,156.0624,154.5801,155.5619,17007.0
2019-10-14 10:00:00,161.59,162.2,161.51,161.87,15611.0,155.533,156.1202,155.456,155.8025,15611.0
2019-10-14 10:30:00,161.87,162.43,161.39,161.58,5007.0,155.8025,156.3415,155.3405,155.5234,5007.0
2019-10-14 11:00:00,161.43,161.99,161.31,161.72,10145.0,155.379,155.918,155.2635,155.6581,10145.0
2019-10-14 11:30:00,161.53,162.0,161.53,161.71,7484.0,155.4753,155.9277,155.4753,155.6485,7484.0
2019-10-14 12:00:00,161.78,162.1,161.78,161.87,5300.0,155.7159,156.0239,155.7159,155.8025,5300.0
2019-10-14 12:30:00,161.93,161.99,161.36,161.42,12928.0,155.8603,155.918,155.3116,155.3694,12928.0
2019-10-14 13:00:00,161.41,161.83,161.33,161.81,3958.0,155.3598,155.764,155.2828,155.7448,3958.0
2019-10-14 13:30:00,161.84,161.95,161.51,161.95,3700.0,155.7736,155.8795,155.456,155.8795,3700.0
2019-10-14 14:00:00,161.93,161.96,161.65,161.75,7957.0,155.8603,155.8892,155.5908,155.687,7957.0
2019-10-14 14:30:00,161.71,161.86,161.48,161.6,18799.0,155.6485,155.7929,155.4271,155.5426,18799.0
2019-10-14 15:00:00,161.6,161.94,161.44,161.53,8610.0,155.5426,155.8699,155.3886,155.4753,8610.0
2019-10-14 15:30:00,161.6,161.68,161.09,161.23,13553.0,155.5426,155.6196,155.0518,155.1865,13553.0
2019-10-15 09:30:00,161.68,161.92,160.28,161.72,10387.0,155.6196,155.8507,154.2721,155.6581,10387.0
2019-10-15 10:00:00,161.91,162.35,161.47,161.57,8130.0,155.841,156.2645,155.4175,155.5138,8130.0
2019-10-15 10:30:00,161.69,162.17,161.55,162.03,4801.0,155.6293,156.0913,155.4945,155.9565,4801.0
2019-10-15 11:00:00,162.03,162.29,161.92,162.02,6866.0,155.9565,156.2068,155.8507,155.9469,6866.0
2019-10-15 11:30:00,162.01,162.01,160.89,161.1,4443.0,155.9373,155.9373,154.8593,155.0614,4443.0
2019-10-15 12:00:00,161.12,161.32,160.8,160.89,4500.0,155.0806,155.2731,154.7726,154.8593,4500.0
2019-10-15 12:30:00,160.87,160.87,160.25,160.5,12639.0,154.84,154.84,154.2432,154.4839,12639.0
2019-10-15 13:00:00,160.4,160.92,160.24,160.73,27765.0,154.3876,154.8881,154.2336,154.7053,27765.0
2019-10-15 13:30:00,160.87,161.66,160.85,161.65,14700.0,154.84,155.6004,154.8208,155.5908,14700.0
2019-10-15 14:00:00,161.62,161.66,161.34,161.66,4600.0,155.5619,155.6004,155.2924,155.6004,4600.0
2019-10-15 14:30:00,161.63,161.67,160.89,160.89,5416.0,155.5715,155.61,154.8593,154.8593,5416.0
2019-10-15 15:00:00,160.94,161.22,160.52,161.04,12877.0,154.9074,155.1769,154.5031,155.0036,12877.0
2019-10-15 15:30:00,161.04,161.25,160.86,160.92,35233.0,155.0036,155.2058,154.8304,154.8881,35233.0
2019-10-16 09:30:00,160.83,161.29,159.64,159.65,13026.0,154.8015,155.2443,153.6561,153.6657,13026.0
2019-10-16 10:00:00,159.76,160.05,159.63,159.87,18482.0,153.7716,154.0507,153.6465,153.8775,18482.0
2019-10-16 10:30:00,160.04,161.36,159.94,161.25,5995.0,154.0411,155.3116,153.9449,155.2058,5995.0
2019-10-16 11:00:00,161.23,161.27,160.37,160.76,27396.0,155.1865,155.225,154.3588,154.7341,27396.0
2019-10-16 11:30:00,160.79,160.92,160.45,160.8,5796.0,154.763,154.8881,154.4358,154.7726,5796.0
2019-10-16 12:00:00,160.62,160.77,160.59,160.59,3950.0,154.5994,154.7438,154.5705,154.5705,3950.0
2019-10-16 12:30:00,160.59,160.59,160.3,160.39,4398.0,154.5705,154.5705,154.2914,154.378,4398.0
2019-10-16 13:00:00,160.39,160.9,160.31,160.9,5100.0,154.378,154.8689,154.301,154.8689,5100.0
2019-10-16 13:30:00,160.83,160.83,160.62,160.76,4615.0,154.8015,154.8015,154.5994,154.7341,4615.0
2019-10-16 14:00:00,160.79,160.93,160.74,160.86,9363.0,154.763,154.8978,154.7149,154.8304,9363.0
2019-10-16 14:30:00,160.85,161.64,160.85,161.58,7484.0,154.8208,155.5811,154.8208,155.5234,7484.0
2019-10-16 15:00:00,161.52,161.68,160.95,160.97,23552.0,155.4656,155.6196,154.917,154.9363,23552.0
2019-10-16 15:30:00,161.01,161.74,160.96,161.54,35305.0,154.9748,155.6774,154.9266,155.4849,35305.0
2019-10-17 09:30:00,162.07,162.07,160.83,161.5,7817.0,155.995,155.995,154.8015,155.4464,7817.0
2019-10-17 10:00:00,161.55,162.06,161.55,161.99,4602.0,155.4945,155.9854,155.4945,155.918,4602.0
2019-10-17 10:30:00,161.94,162.29,161.83,161.96,4027.0,155.8699,156.2068,155.764,155.8892,4027.0
2019-10-17 11:00:00,161.96,162.75,161.89,162.75,4490.0,155.8892,156.6495,155.8218,156.6495,4490.0
2019-10-17 11:30:00,162.97,163.23,162.83,163.11,4600.0,156.8613,157.1115,156.7265,156.996,4600.0
2019-10-17 12:00:00,163.23,163.7,163.22,163.43,12436.0,157.1115,157.5639,157.1019,157.3041,12436.0
2019-10-17 12:30:00,163.44,163.86,163.43,163.59,10914.0,157.3137,157.7179,157.3041,157.4581,10914.0
2019-10-17 13:00:00,163.64,164.01,163.59,163.84,4800.0,157.5062,157.8623,157.4581,157.6987,4800.0
2019-10-17 13:30:00,163.96,164.36,163.83,164.21,5150.0,157.8142,158.1992,157.6891,158.0548,5150.0
2019-10-17 14:00:00,164.14,164.15,163.76,163.87,6913.0,157.9874,157.9971,157.6217,157.7276,6913.0
2019-10-17 14:30:00,163.82,163.99,163.74,163.82,7313.0,157.6794,157.8431,157.6024,157.6794,7313.0
2019-10-17 15:00:00,163.88,163.92,163.58,163.63,7702.0,157.7372,157.7757,157.4484,157.4966,7702.0
2019-10-17 15:30:00,163.66,163.81,163.25,163.69,21511.0,157.5254,157.6698,157.1308,157.5543,21511.0
2019-10-18 09:30:00,163.94,163.94,163.02,163.74,7988.0,157.7949,157.7949,156.9094,157.6024,7988.0
2019-10-18 10:00:00,163.77,164.69,163.77,164.61,14696.0,157.6313,158.5168,157.6313,158.4398,14696.0
2019-10-18 10:30:00,164.71,164.82,163.99,164.34,10214.0,158.5361,158.6419,157.8431,158.1799,10214.0
2019-10-18 11:00:00,164.53,164.82,163.89,164.7,12005.0,158.3628,158.6419,157.7468,158.5264,12005.0
2019-10-18 11:30:00,164.83,165.21,164.45,164.76,4247.0,158.6516,159.0173,158.2858,158.5842,4247.0
2019-10-18 12:00:00,164.52,164.52,163.9,163.9,3704.0,158.3532,158.3532,157.7564,157.7564,3704.0
2019-10-18 12:30:00,164.03,164.58,164.03,164.52,6386.0,157.8816,158.4109,157.8816,158.3532,6386.0
2019-10-18 13:00:00,164.52,165.05,164.37,164.98,3805.0,158.3532,158.8633,158.2088,158.796,3805.0
2019-10-18 13:30:00,165.0,165.31,164.71,165.17,4000.0,158.8152,159.1136,158.5361,158.9788,4000.0
2019-10-18 14:00:00,165.18,165.46,165.05,165.15,4750.0,158.9885,159.258,158.8633,158.9596,4750.0
2019-10-18 14:30:00,165.11,165.53,164.52,164.52,11814.0,158.9211,159.3253,158.3532,158.3532,11814.0
2019-10-18 15:00:00,164.67,164.74,164.29,164.3,10047.0,158.4976,158.5649,158.1318,158.1414,10047.0
2019-10-18 15:30:00,164.3,164.59,164.07,164.39,21677.0,158.1414,158.4206,157.9201,158.2281,21677.0
2019-10-21 09:30:00,165.0,165.54,164.25,164.29,4255.0,158.8152,159.335,158.0933,158.1318,4255.0
2019-10-21 10:00:00,164.23,164.94,163.96,163.97,2450.0,158.0741,158.7575,157.8142,157.8238,2450.0
2019-10-21 10:30:00,164.09,164.61,164.05,164.57,3792.0,157.9393,158.4398,157.9008,158.4013,3792.0
2019-10-21 11:00:00,164.42,164.58,164.14,164.19,6845.0,158.2569,158.4109,157.9874,158.0356,6845.0
2019-10-21 11:30:00,164.28,164.41,164.18,164.33,2240.0,158.1222,158.2473,158.0259,158.1703,2240.0
2019-10-21 12:00:00,164.33,164.38,163.76,163.78,9606.0,158.1703,158.2184,157.6217,157.6409,9606.0
2019-10-21 12:30:00,163.73,163.88,163.69,163.73,2621.0,157.5928,157.7372,157.5543,157.5928,2621.0
2019-10-21 13:00:00,163.74,163.74,163.22,163.22,3876.0,157.6024,157.6024,157.1019,157.1019,3876.0
2019-10-21 13:30:00,163.26,163.29,163.03,163.1,2000.0,157.1404,157.1693,156.919,156.9864,2000.0
2019-10-21 14:00:00,163.16,163.35,163.02,163.02,3638.0,157.0442,157.227,156.9094,156.9094,3638.0
2019-10-21 14:30:00,163.01,163.08,162.64,162.72,4005.0,156.8998,156.9672,156.5437,156.6207,4005.0
2019-10-21 15:00:00,162.78,163.19,162.72,162.98,8093.0,156.6784,157.073,156.6207,156.8709,8093.0
2019-10-21 15:30:00,162.93,163.0,162.62,162.72,14207.0,156.8228,156.8902,156.5244,156.6207,14207.0
2019-10-22 09:30:00,163.08,163.85,162.38,162.38,6160.0,156.9672,157.7083,156.2934,156.2934,6160.0
2019-10-22 10:00:00,162.63,162.74,162.2,162.74,9600.0,156.534,156.6399,156.1202,156.6399,9600.0
2019-10-22 10:30:00,162.57,162.63,162.29,162.29,4683.0,156.4763,156.534,156.2068,156.2068,4683.0
2019-10-22 11:00:00,162.3,162.93,162.07,162.53,7933.0,156.2164,156.8228,155.995,156.4378,7933.0
2019-10-22 11:30:00,162.53,163.0,162.35,162.8,13672.0,156.4378,156.8902,156.2645,156.6977,13672.0
2019-10-22 12:00:00,162.7,163.22,162.59,163.19,3200.0,156.6014,157.1019,156.4955,157.073,3200.0
2019-10-22 12:30:00,163.04,163.45,162.99,163.45,1200.0,156.9287,157.3233,156.8805,157.3233,1200.0
2019-10-22 13:00:00,163.32,163.34,163.17,163.34,2153.0,157.1982,157.2174,157.0538,157.2174,2153.0
2019-10-22 13:30:00,163.29,163.53,163.25,163.33,5262.0,157.1693,157.4003,157.1308,157.2078,5262.0
2019-10-22 14:00:00,163.18,163.63,163.0,163.63,4446.0,157.0634,157.4966,156.8902,157.4966,4446.0
2019-10-22 14:30:00,163.45,163.61,162.96,163.52,5700.0,157.3233,157.4773,156.8517,157.3907,5700.0
2019-10-22 15:00:00,163.58,164.16,163.39,163.9,7930.0,157.4484,158.0067,157.2656,157.7564,7930.0
2019-10-22 15:30:00,163.97,164.19,163.84,164.05,14839.0,157.8238,158.0356,157.6987,157.9008,14839.0
2019-10-23 09:30:00,164.29,164.65,163.13,163.6,4800.0,158.1318,158.4783,157.0153,157.4677,4800.0
2019-10-23 10:00:00,163.45,163.92,163.31,163.65,3352.0,157.3233,157.7757,157.1885,157.5158,3352.0
2019-10-23 10:30:00,163.55,164.05,163.51,163.95,4522.0,157.4196,157.9008,157.3811,157.8046,4522.0
2019-10-23 11:00:00,163.98,163.98,162.69,163.05,7067.0,157.8334,157.8334,156.5918,156.9383,7067.0
2019-10-23 11:30:00,163.07,163.35,162.82,163.06,3790.0,156.9575,157.227,156.7169,156.9479,3790.0
2019-10-23 12:00:00,163.04,163.34,162.8,162.91,2922.0,156.9287,157.2174,156.6977,156.8035,2922.0
2019-10-23 12:30:00,162.93,163.09,162.77,163.09,3100.0,156.8228,156.9768,156.6688,156.9768,3100.0
2019-10-23 13:00:00,163.06,163.17,162.75,163.17,3400.0,156.9479,157.0538,156.6495,157.0538,3400.0
2019-10-23 13:30:00,163.11,163.45,163.11,163.31,4201.0,156.996,157.3233,156.996,157.1885,4201.0
2019-10-23 14:00:00,163.46,163.77,162.87,162.89,7589.0,157.3329,157.6313,156.765,156.7843,7589.0
2019-10-23 14:30:00,162.91,162.94,162.44,162.6,5236.0,156.8035,156.8324,156.3512,156.5052,5236.0
2019-10-23 15:00:00,162.71,162.8,162.42,162.47,7902.0,156.611,156.6977,156.3319,156.38,7902.0
2019-10-23 15:30:00,162.66,163.35,162.64,163.28,12237.0,156.5629,157.227,156.5437,157.1597,12237.0
2019-10-24 09:30:00,163.3,163.3,162.65,162.8,3470.0,157.1789,157.1789,156.5533,156.6977,3470.0
2019-10-24 10:00:00,162.5,163.06,162.17,163.06,2167.0,156.4089,156.9479,156.0913,156.9479,2167.0
2019-10-24 10:30:00,162.67,163.57,162.63,163.56,2900.0,156.5725,157.4388,156.534,157.4292,2900.0
2019-10-24 11:00:00,163.59,163.82,163.34,163.49,4874.0,157.4581,157.6794,157.2174,157.3618,4874.0
2019-10-24 11:30:00,163.71,163.71,163.01,163.29,2700.0,157.5736,157.5736,156.8998,157.1693,2700.0
2019-10-24 12:00:00,163.74,163.74,163.02,163.29,3380.0,157.6024,157.6024,156.9094,157.1693,3380.0
2019-10-24 12:30:00,163.25,163.42,163.16,163.27,2364.0,157.1308,157.2944,157.0442,157.15,2364.0
2019-10-24 13:00:00,163.49,163.49,163.2,163.23,1700.0,157.3618,157.3618,157.0827,157.1115,1700.0
2019-10-24 13:30:00,163.22,163.36,163.05,163.35,4200.0,157.1019,157.2367,156.9383,157.227,4200.0
2019-10-24 14:00:00,163.69,163.85,163.63,163.7,2900.0,157.5543,157.7083,157.4966,157.5639,2900.0
2019-10-24 14:30:00,163.59,163.79,163.51,163.68,3313.0,157.4581,157.6506,157.3811,157.5447,3313.0
2019-10-24 15:00:00,163.74,164.11,163.64,163.91,11536.0,157.6024,157.9586,157.5062,157.7661,11536.0
2019-10-24 15:30:00,163.79,163.88,163.31,163.43,15756.0,157.6506,157.7372,157.1885,157.3041,15756.0
2019-10-25 09:30:00,163.51,164.39,162.85,163.99,5926.0,157.3811,158.2281,156.7458,157.8431,5926.0
2019-10-25 10:00:00,164.03,164.91,164.03,164.88,4550.0,157.8816,158.7286,157.8816,158.6997,4550.0
2019-10-25 10:30:00,164.78,165.02,164.48,164.97,5100.0,158.6034,158.8345,158.3147,158.7863,5100.0
2019-10-25 11:00:00,165.15,165.44,165.02,165.02,4896.0,158.9596,159.2387,158.8345,158.8345,4896.0
2019-10-25 11:30:00,165.19,165.42,164.94,165.22,5461.0,158.9981,159.2195,158.7575,159.027,5461.0
2019-10-25 12:00:00,165.08,165.35,164.97,165.35,1606.0,158.8922,159.1521,158.7863,159.1521,1606.0
2019-10-25 12:30:00,165.44,165.49,165.15,165.21,2539.0,159.2387,159.2868,158.9596,159.0173,2539.0
2019-10-25 13:00:00,165.09,165.36,165.09,165.2,9144.0,158.9018,159.1617,158.9018,159.0077,9144.0
2019-10-25 13:30:00,165.2,165.23,164.97,165.13,5935.0,159.0077,159.0366,158.7863,158.9403,5935.0
2019-10-25 14:00:00,165.23,166.57,165.23,166.19,13580.0,159.0366,160.3264,159.0366,159.9606,13580.0
2019-10-25 14:30:00,166.18,166.29,166.02,166.29,11422.0,159.951,160.0568,159.797,160.0568,11422.0
2019-10-25 15:00:00,166.19,166.19,165.78,165.83,5932.0,159.9606,159.9606,159.566,159.6141,5932.0
2019-10-25 15:30:00,165.91,166.45,165.87,166.35,17175.0,159.6911,160.2109,159.6526,160.1146,17175.0
2019-10-28 09:30:00,167.02,167.49,167.02,167.06,2996.0,160.7595,161.2119,160.7595,160.798,2996.0
2019-10-28 10:00:00,166.87,166.87,166.19,166.24,7063.0,160.6151,160.6151,159.9606,160.0087,7063.0
2019-10-28 10:30:00,166.4,166.44,166.0,166.31,5574.0,160.1627,160.2012,159.7777,160.0761,5574.0
2019-10-28 11:00:00,166.25,166.33,166.14,166.21,5279.0,160.0183,160.0953,159.9125,159.9798,5279.0
2019-10-28 11:30:00,166.22,166.35,165.61,165.87,6021.0,159.9895,160.1146,159.4023,159.6526,6021.0
2019-10-28 12:00:00,165.8,166.13,165.76,166.12,5128.0,159.5852,159.9028,159.5467,159.8932,5128.0
2019-10-28 12:30:00,166.08,166.34,165.94,166.1,4087.0,159.8547,160.105,159.72,159.874,4087.0
2019-10-28 13:00:00,166.1,166.14,165.7,165.88,3000.0,159.874,159.9125,159.489,159.6622,3000.0
2019-10-28 13:30:00,165.84,165.97,165.58,165.92,4228.0,159.6237,159.7488,159.3735,159.7007,4228.0
2019-10-28 14:00:00,165.8,165.91,165.08,165.72,33502.0,159.5852,159.6911,158.8922,159.5082,33502.0
2019-10-28 14:30:00,165.66,166.08,165.51,165.8,9660.0,159.4505,159.8547,159.3061,159.5852,9660.0
2019-10-28 15:00:00,165.74,166.25,165.7,165.89,18107.0,159.5275,160.0183,159.489,159.6718,18107.0
2019-10-28 15:30:00,165.88,166.24,165.61,166.16,27668.0,159.6622,160.0087,159.4023,159.9317,27668.0
2019-10-29 09:30:00,165.42,165.42,164.25,164.54,30238.0,159.2195,159.2195,158.0933,158.3724,30238.0
2019-10-29 10:00:00,164.51,165.51,164.42,165.33,15137.0,158.3436,159.3061,158.2569,159.1328,15137.0
2019-10-29 10:30:00,165.2,165.44,164.77,165.4,8932.0,159.0077,159.2387,158.5938,159.2002,8932.0
2019-10-29 11:00:00,165.53,165.53,164.77,164.99,4030.0,159.3253,159.3253,158.5938,158.8056,4030.0
2019-10-29 11:30:00,165.17,165.44,164.91,165.41,7225.0,158.9788,159.2387,158.7286,159.2098,7225.0
2019-10-29 12:00:00,165.38,165.42,165.01,165.07,8300.0,159.181,159.2195,158.8248,158.8826,8300.0
2019-10-29 12:30:00,165.21,165.63,165.05,165.29,7364.0,159.0173,159.4216,158.8633,159.0943,7364.0
2019-10-29 13:00:00,165.25,165.32,164.6,164.7,20103.0,159.0558,159.1232,158.4302,158.5264,20103.0
2019-10-29 13:30:00,164.68,165.34,164.34,165.19,21316.0,158.5072,159.1425,158.1799,158.9981,21316.0
2019-10-29 14:00:00,165.21,165.63,165.16,165.55,9391.0,159.0173,159.4216,158.9692,159.3446,9391.0
2019-10-29 14:30:00,165.52,165.84,165.51,165.73,5200.0,159.3157,159.6237,159.3061,159.5178,5200.0
2019-10-29 15:00:00,165.7,165.96,165.28,165.34,9758.0,159.489,159.7392,159.0847,159.1425,9758.0
2019-10-29 15:30:00,165.44,165.62,165.27,165.61,17491.0,159.2387,159.412,159.0751,159.4023,17491.0
2019-10-30 09:30:00,165.86,165.86,164.79,165.85,4251.0,159.643,159.643,158.6131,159.6333,4251.0
2019-10-30 10:00:00,165.6,165.6,164.63,165.03,1800.0,159.3927,159.3927,158.4591,158.8441,1800.0
2019-10-30 10:30:00,165.3,165.82,165.3,165.82,2636.0,159.104,159.6045,159.104,159.6045,2636.0
2019-10-30 11:00:00,165.89,166.13,165.16,165.37,9926.0,159.6718,159.9028,158.9692,159.1713,9926.0
2019-10-30 11:30:00,165.36,165.4,165.0,165.31,7060.0,159.1617,159.2002,158.8152,159.1136,7060.0
2019-10-30 12:00:00,165.19,165.19,164.73,165.05,6195.0,158.9981,158.9981,158.5553,158.8633,6195.0
2019-10-30 12:30:00,165.03,165.31,164.87,164.94,5300.0,158.8441,159.1136,158.6901,158.7575,5300.0
2019-10-30 13:00:00,164.89,165.01,164.43,164.48,4300.0,158.7093,158.8248,158.2666,158.3147,4300.0
2019-10-30 13:30:00,164.45,164.89,164.38,164.68,4100.0,158.2858,158.7093,158.2184,158.5072,4100.0
2019-10-30 14:00:00,164.21,164.99,163.65,164.91,7103.0,158.0548,158.8056,157.5158,158.7286,7103.0
2019-10-30 14:30:00,164.87,165.17,164.4,165.12,9288.0,158.6901,158.9788,158.2377,158.9307,9288.0
2019-10-30 15:00:00,165.17,165.87,165.13,165.64,8230.0,158.9788,159.6526,158.9403,159.4312,8230.0
2019-10-30 15:30:00,165.57,166.06,165.32,165.8,24415.0,159.3638,159.8355,159.1232,159.5852,24415.0
2019-10-31 09:30:00,166.0,168.45,166.0,168.44,16276.0,160.077,162.4396,160.077,162.43,16276.0
2019-10-31 10:00:00,168.19,171.65,168.14,171.38,39476.0,162.1889,165.5255,162.1407,165.2651,39476.0
2019-10-31 10:30:00,171.11,174.48,171.02,173.33,68904.0,165.0047,168.2545,164.9179,167.1455,68904.0
2019-10-31 11:00:00,172.96,173.15,172.28,172.44,34355.0,166.7887,166.9719,166.133,166.2873,34355.0
2019-10-31 11:30:00,172.35,172.67,170.95,171.02,24628.0,166.2005,166.5091,164.8504,164.9179,24628.0
2019-10-31 12:00:00,170.86,170.99,169.57,170.03,7800.0,164.7636,164.889,163.5197,163.9633,7800.0
2019-10-31 12:30:00,169.97,170.26,169.81,170.23,15683.0,163.9054,164.1851,163.7511,164.1561,15683.0
2019-10-31 13:00:00,170.24,170.53,170.09,170.24,7047.0,164.1658,164.4454,164.0211,164.1658,7047.0
2019-10-31 13:30:00,170.17,170.54,169.81,170.4,8869.0,164.0983,164.4551,163.7511,164.3201,8869.0
2019-10-31 14:00:00,170.4,170.4,169.74,169.91,24158.0,164.3201,164.3201,163.6836,163.8475,24158.0
2019-10-31 14:30:00,169.88,170.52,169.82,170.52,25218.0,163.8186,164.4358,163.7608,164.4358,25218.0
2019-10-31 15:00:00,170.5,170.52,170.07,170.33,19563.0,164.4165,164.4358,164.0018,164.2526,19563.0
2019-10-31 15:30:00,170.33,170.94,170.17,170.94,53170.0,164.2526,164.8408,164.0983,164.8408,53170.0
2019-11-01 09:30:00,170.74,173.14,169.45,172.68,15098.0,164.6479,166.9623,163.404,166.5187,15098.0
2019-11-01 10:00:00,172.69,173.09,171.97,172.61,20300.0,166.5283,166.9141,165.834,166.4512,20300.0
2019-11-01 10:30:00,172.65,172.9,172.46,172.7,11500.0,166.4898,166.7309,166.3066,166.538,11500.0
2019-11-01 11:00:00,172.78,174.08,172.68,173.43,13100.0,166.6151,167.8688,166.5187,167.2419,13100.0
2019-11-01 11:30:00,173.42,173.75,173.11,173.11,19876.0,167.2323,167.5505,166.9334,166.9334,19876.0
2019-11-01 12:00:00,173.1,173.67,172.36,173.14,23237.0,166.9237,167.4734,166.2101,166.9623,23237.0
2019-11-01 12:30:00,173.25,173.81,173.21,173.65,8919.0,167.0684,167.6084,167.0298,167.4541,8919.0
2019-11-01 13:00:00,173.63,173.8,173.49,173.56,8721.0,167.4348,167.5987,167.2998,167.3673,8721.0
2019-11-01 13:30:00,173.66,174.32,173.6,174.19,15849.0,167.4637,168.1002,167.4059,167.9748,15849.0
2019-11-01 14:00:00,174.23,174.23,173.65,173.81,14709.0,168.0134,168.0134,167.4541,167.6084,14709.0
2019-11-01 14:30:00,173.72,173.8,173.1,173.16,26129.0,167.5216,167.5987,166.9237,166.9816,26129.0
2019-11-01 15:00:00,173.27,173.35,172.5,172.82,15997.0,167.0877,167.1648,166.3451,166.6537,15997.0
2019-11-01 15:30:00,172.85,172.92,172.28,172.52,52793.0,166.6826,166.7501,166.133,166.3644,52793.0
2019-11-04 09:30:00,173.1,174.65,172.0,172.06,14389.0,166.9237,168.4184,165.863,165.9208,14389.0
2019-11-04 10:00:00,171.93,172.6,171.81,172.12,14727.0,165.7955,166.4416,165.6797,165.9787,14727.0
2019-11-04 10:30:00,172.24,172.97,172.23,172.87,9086.0,166.0944,166.7984,166.0848,166.7019,9086.0
2019-11-04 11:00:00,172.88,174.16,172.88,174.07,16490.0,166.7116,167.9459,166.7116,167.8591,16490.0
2019-11-04 11:30:00,174.12,174.88,173.97,174.22,11580.0,167.9073,168.6402,167.7627,168.0038,11580.0
2019-11-04 12:00:00,174.22,174.6,173.64,174.43,6644.0,168.0038,168.3702,167.4445,168.2063,6644.0
2019-11-04 12:30:00,174.39,174.39,173.04,173.19,15341.0,168.1677,168.1677,166.8659,167.0105,15341.0
2019-11-04 13:00:00,173.15,173.92,173.15,173.34,14295.0,166.9719,167.7145,166.9719,167.1552,14295.0
2019-11-04 13:30:00,173.33,173.33,172.76,172.76,5559.0,167.1455,167.1455,166.5959,166.5959,5559.0
2019-11-04 14:00:00,172.74,172.91,171.84,172.67,14446.0,166.5766,166.7405,165.7087,166.5091,14446.0
2019-11-04 14:30:00,172.65,172.76,172.14,172.24,6652.0,166.4898,166.5959,165.998,166.0944,6652.0
2019-11-04 15:00:00,172.22,172.25,171.8,171.9,7700.0,166.0751,166.104,165.6701,165.7665,7700.0
2019-11-04 15:30:00,171.9,172.58,171.87,172.35,26998.0,165.7665,166.4223,165.7376,166.2005,26998.0
2019-11-05 09:30:00,172.58,173.68,172.45,172.98,6454.0,166.4223,167.483,166.2969,166.808,6454.0
2019-11-05 10:00:00,172.99,173.28,172.76,173.23,9105.0,166.8176,167.0973,166.5959,167.0491,9105.0
2019-11-05 10:30:00,173.17,173.2,172.21,172.8,9700.0,166.9912,167.0202,166.0655,166.6344,9700.0
2019-11-05 11:00:00,172.77,173.16,172.28,173.14,6048.0,166.6055,166.9816,166.133,166.9623,6048.0
2019-11-05 11:30:00,173.08,173.88,173.02,173.88,6647.0,166.9044,167.6759,166.8466,167.6759,6647.0
2019-11-05 12:00:00,173.88,173.88,173.49,173.74,5929.0,167.6759,167.6759,167.2998,167.5409,5929.0
2019-11-05 12:30:00,173.78,173.87,173.51,173.79,3900.0,167.5795,167.6662,167.3191,167.5891,3900.0
2019-11-05 13:00:00,173.83,173.89,173.53,173.75,5500.0,167.6277,167.6855,167.3384,167.5505,5500.0
2019-11-05 13:30:00,173.81,174.31,173.81,174.09,6100.0,167.6084,168.0905,167.6084,167.8784,6100.0
2019-11-05 14:00:00,174.12,174.21,173.75,173.89,7853.0,167.9073,167.9941,167.5505,167.6855,7853.0
2019-11-05 14:30:00,173.96,174.22,173.54,173.87,10730.0,167.753,168.0038,167.348,167.6662,10730.0
2019-11-05 15:00:00,173.79,173.84,173.27,173.47,13593.0,167.5891,167.6373,167.0877,167.2805,13593.0
2019-11-05 15:30:00,173.54,173.66,173.14,173.46,33489.0,167.348,167.4637,166.9623,167.2709,33489.0
2019-11-06 09:30:00,173.88,173.88,172.09,173.06,4335.0,167.6759,167.6759,165.9498,166.8851,4335.0
2019-11-06 10:00:00,172.87,173.13,172.71,172.85,1715.0,166.7019,166.9526,166.5476,166.6826,1715.0
2019-11-06 10:30:00,172.98,173.43,172.84,173.42,6111.0,166.808,167.2419,166.673,167.2323,6111.0
2019-11-06 11:00:00,173.34,173.62,173.08,173.5,8951.0,167.1552,167.4252,166.9044,167.3094,8951.0
2019-11-06 11:30:00,173.4,173.51,172.89,173.14,4600.0,167.213,167.3191,166.7212,166.9623,4600.0
2019-11-06 12:00:00,173.01,173.19,172.89,173.19,2467.0,166.8369,167.0105,166.7212,167.0105,2467.0
2019-11-06 12:30:00,172.96,173.38,172.96,173.35,4546.0,166.7887,167.1937,166.7887,167.1648,4546.0
2019-11-06 13:00:00,173.43,173.92,173.4,173.92,2400.0,167.2419,167.7145,167.213,167.7145,2400.0
2019-11-06 13:30:00,173.83,174.21,173.76,173.76,3700.0,167.6277,167.9941,167.5602,167.5602,3700.0
2019-11-06 14:00:00,173.73,173.96,173.44,173.44,5135.0,167.5312,167.753,167.2516,167.2516,5135.0
2019-11-06 14:30:00,173.67,173.83,173.4,173.53,8215.0,167.4734,167.6277,167.213,167.3384,8215.0
2019-11-06 15:00:00,173.47,173.53,173.23,173.4,5900.0,167.2805,167.3384,167.0491,167.213,5900.0
2019-11-06 15:30:00,173.39,173.39,172.59,172.81,28959.0,167.2034,167.2034,166.4319,166.6441,28959.0
2019-11-07 09:30:00,173.35,174.09,172.68,173.46,13251.0,167.1648,167.8784,166.5187,167.2709,13251.0
2019-11-07 10:00:00,173.52,173.52,172.31,172.39,3000.0,167.3287,167.3287,166.1619,166.2391,3000.0
2019-11-07 10:30:00,171.94,172.33,171.65,171.86,5200.0,165.8051,166.1812,165.5255,165.728,5200.0
2019-11-07 11:00:00,171.93,171.93,170.92,171.11,15558.0,165.7955,165.7955,164.8215,165.0047,15558.0
2019-11-07 11:30:00,171.1,171.2,170.41,170.58,5106.0,164.9951,165.0915,164.3297,164.4936,5106.0
2019-11-07 12:00:00,170.58,170.58,169.73,169.86,5877.0,164.4936,164.4936,163.674,163.7993,5877.0
2019-11-07 12:30:00,169.79,169.83,169.48,169.63,9499.0,163.7318,163.7704,163.4329,163.5775,9499.0
2019-11-07 13:00:00,169.61,169.66,169.28,169.45,8354.0,163.5582,163.6065,163.24,163.404,8354.0
2019-11-07 13:30:00,169.41,169.73,169.22,169.59,10805.0,163.3654,163.674,163.1822,163.539,10805.0
2019-11-07 14:00:00,169.58,169.59,169.16,169.16,7914.0,163.5293,163.539,163.1243,163.1243,7914.0
2019-11-07 14:30:00,169.02,169.04,168.17,168.17,16142.0,162.9893,163.0086,162.1696,162.1696,16142.0
2019-11-07 15:00:00,168.17,168.2,167.18,167.35,14441.0,162.1696,162.1986,161.2149,161.3789,14441.0
2019-11-07 15:30:00,167.43,167.56,166.83,166.97,49155.0,161.456,161.5814,160.8774,161.0124,49155.0
2019-11-08 09:30:00,167.05,168.06,166.53,167.01,15763.0,161.0896,162.0635,160.5881,161.051,15763.0
2019-11-08 10:00:00,166.76,167.55,166.7,167.05,7920.0,160.8099,161.5717,160.7521,161.0896,7920.0
2019-11-08 10:30:00,167.13,167.13,166.37,166.52,7314.0,161.1667,161.1667,160.4338,160.5785,7314.0
2019-11-08 11:00:00,166.13,166.34,165.56,166.34,10651.0,160.2024,160.4049,159.6527,160.4049,10651.0
2019-11-08 11:30:00,166.27,166.56,166.02,166.18,7524.0,160.3374,160.6171,160.0963,160.2506,7524.0
2019-11-08 12:00:00,166.22,166.48,166.09,166.14,4200.0,160.2892,160.5399,160.1638,160.2121,4200.0
2019-11-08 12:30:00,166.19,166.74,166.17,166.71,5282.0,160.2603,160.7906,160.241,160.7617,5282.0
2019-11-08 13:00:00,166.74,167.04,166.66,167.02,4600.0,160.7906,161.0799,160.7135,161.0607,4600.0
2019-11-08 13:30:00,167.01,167.25,166.8,166.91,7007.0,161.051,161.2824,160.8485,160.9546,7007.0
2019-11-08 14:00:00,166.89,166.98,166.56,166.65,8110.0,160.9353,161.0221,160.6171,160.7039,8110.0
2019-11-08 14:30:00,166.62,166.65,166.33,166.49,9785.0,160.6749,160.7039,160.3953,160.5496,9785.0
2019-11-08 15:00:00,166.45,166.76,166.45,166.58,7100.0,160.511,160.8099,160.511,160.6364,7100.0
2019-11-08 15:30:00,166.69,167.03,166.61,166.9,21134.0,160.7424,161.0703,160.6653,160.9449,21134.0
2019-11-11 09:30:00,166.72,168.8,166.72,168.64,18382.0,160.7714,162.7771,160.7714,162.6229,18382.0
2019-11-11 10:00:00,168.67,169.46,168.59,168.89,13051.0,162.6518,163.4136,162.5746,162.8639,13051.0
2019-11-11 10:30:00,168.92,168.98,168.12,168.43,7410.0,162.8929,162.9507,162.1214,162.4203,7410.0
2019-11-11 11:00:00,168.4,168.4,167.75,167.75,5920.0,162.3914,162.3914,161.7646,161.7646,5920.0
2019-11-11 11:30:00,167.54,167.54,166.93,167.08,7816.0,161.5621,161.5621,160.9739,161.1185,7816.0
2019-11-11 12:00:00,167.1,167.53,166.96,167.02,4500.0,161.1378,161.5525,161.0028,161.0607,4500.0
2019-11-11 12:30:00,166.96,167.1,166.74,166.96,3600.0,161.0028,161.1378,160.7906,161.0028,3600.0
2019-11-11 13:00:00,166.98,167.13,166.71,166.89,4099.0,161.0221,161.1667,160.7617,160.9353,4099.0
2019-11-11 13:30:00,166.91,167.52,166.9,167.52,3600.0,160.9546,161.5428,160.9449,161.5428,3600.0
2019-11-11 14:00:00,167.38,167.45,166.97,166.97,5906.0,161.4078,161.4753,161.0124,161.0124,5906.0
2019-11-11 14:30:00,167.02,167.19,166.5,166.73,9334.0,161.0607,161.2246,160.5592,160.781,9334.0
2019-11-11 15:00:00,166.81,167.19,166.81,167.03,4500.0,160.8581,161.2246,160.8581,161.0703,4500.0
2019-11-11 15:30:00,167.05,167.46,167.02,167.33,18227.0,161.0896,161.485,161.0607,161.3596,18227.0
2019-11-12 09:30:00,168.01,168.75,167.38,167.68,6061.0,162.0153,162.7289,161.4078,161.6971,6061.0
2019-11-12 10:00:00,167.52,168.76,167.36,168.62,6080.0,161.5428,162.7386,161.3885,162.6036,6080.0
2019-11-12 10:30:00,168.63,168.97,168.35,168.49,5500.0,162.6132,162.9411,162.3432,162.4782,5500.0
2019-11-12 11:00:00,168.44,168.94,168.11,168.94,9321.0,162.43,162.9121,162.1118,162.9121,9321.0
2019-11-12 11:30:00,168.96,169.17,168.31,168.92,25872.0,162.9314,163.1339,162.3046,162.8929,25872.0
2019-11-12 12:00:00,169.11,169.52,168.99,169.4,16200.0,163.0761,163.4715,162.9604,163.3557,16200.0
2019-11-12 12:30:00,169.34,169.46,169.15,169.44,3826.0,163.2979,163.4136,163.1147,163.3943,3826.0
2019-11-12 13:00:00,169.38,169.68,169.35,169.63,5636.0,163.3364,163.6257,163.3075,163.5775,5636.0
2019-11-12 13:30:00,169.57,169.87,169.55,169.78,5117.0,163.5197,163.809,163.5004,163.7222,5117.0
2019-11-12 14:00:00,169.7,169.82,168.98,169.34,31545.0,163.645,163.7608,162.9507,163.2979,31545.0
2019-11-12 14:30:00,169.29,169.4,168.37,168.48,8017.0,163.2497,163.3557,162.3625,162.4686,8017.0
2019-11-12 15:00:00,168.46,168.82,168.44,168.7,6535.0,162.4493,162.7964,162.43,162.6807,6535.0
2019-11-12 15:30:00,168.73,169.14,168.64,169.1,20287.0,162.7096,163.105,162.6229,163.0664,20287.0
2019-11-13 09:30:00,169.05,169.48,168.47,168.49,5665.0,163.0182,163.4329,162.4589,162.4782,5665.0
2019-11-13 10:00:00,168.46,169.99,168.33,169.99,17754.0,162.4493,163.9247,162.3239,163.9247,17754.0
2019-11-13 10:30:00,169.99,170.6,169.76,170.6,10984.0,163.9247,164.5129,163.7029,164.5129,10984.0
2019-11-13 11:00:00,170.45,170.68,170.28,170.68,12477.0,164.3683,164.5901,164.2043,164.5901,12477.0
2019-11-13 11:30:00,170.5,170.5,169.84,169.94,10803.0,164.4165,164.4165,163.78,163.8765,10803.0
2019-11-13 12:00:00,170.0,170.74,170.0,170.53,4500.0,163.9343,164.6479,163.9343,164.4454,4500.0
2019-11-13 12:30:00,170.55,170.59,170.21,170.27,5908.0,164.4647,164.5033,164.1368,164.1947,5908.0
2019-11-13 13:00:00,170.25,170.28,169.89,170.25,5918.0,164.1754,164.2043,163.8283,164.1754,5918.0
2019-11-13 13:30:00,170.49,170.5,170.09,170.15,11350.0,164.4068,164.4165,164.0211,164.079,11350.0
2019-11-13 14:00:00,169.97,170.04,169.41,169.85,9830.0,163.9054,163.9729,163.3654,163.7897,9830.0
2019-11-13 14:30:00,169.79,170.59,169.61,170.59,5850.0,163.7318,164.5033,163.5582,164.5033,5850.0
2019-11-13 15:00:00,170.41,170.83,170.33,170.8,7872.0,164.3297,164.7347,164.2526,164.7058,7872.0
2019-11-13 15:30:00,170.76,170.84,169.98,170.04,31309.0,164.6672,164.7444,163.915,163.9729,31309.0
2019-11-14 09:30:00,169.82,171.02,169.82,170.25,5572.0,163.7608,164.9179,163.7608,164.1754,5572.0
2019-11-14 10:00:00,170.24,170.68,170.24,170.49,7657.0,164.1658,164.5901,164.1658,164.4068,7657.0
2019-11-14 10:30:00,170.36,170.52,169.9,169.93,5296.0,164.2815,164.4358,163.8379,163.8668,5296.0
2019-11-14 11:00:00,169.86,169.99,169.54,169.58,6812.0,163.7993,163.9247,163.4907,163.5293,6812.0
2019-11-14 11:30:00,169.62,169.98,168.79,168.84,15639.0,163.5679,163.915,162.7675,162.8157,15639.0
2019-11-14 12:00:00,168.84,169.27,168.77,169.27,7925.0,162.8157,163.2304,162.7482,163.2304,7925.0
2019-11-14 12:30:00,169.31,170.05,169.31,169.98,3600.0,163.2689,163.9825,163.2689,163.915,3600.0
2019-11-14 13:00:00,170.08,170.24,169.94,170.21,5400.0,164.0115,164.1658,163.8765,164.1368,5400.0
2019-11-14 13:30:00,170.21,170.21,169.78,169.86,5900.0,164.1368,164.1368,163.7222,163.7993,5900.0
2019-11-14 14:00:00,169.9,170.02,169.77,169.92,6893.0,163.8379,163.9536,163.7125,163.8572,6893.0
2019-11-14 14:30:00,169.87,170.72,169.71,170.48,9200.0,163.809,164.6286,163.6547,164.3972,9200.0
2019-11-14 15:00:00,170.51,171.15,170.48,170.97,11051.0,164.4261,165.0433,164.3972,164.8697,11051.0
2019-11-14 15:30:00,171.01,171.23,170.81,170.94,26703.0,164.9083,165.1204,164.7154,164.8408,26703.0
2019-11-15 09:30:00,171.14,171.66,169.93,171.32,8298.0,165.0337,165.5351,163.8668,165.2072,8298.0
2019-11-15 10:00:00,171.54,171.75,171.19,171.24,2732.0,165.4194,165.6219,165.0819,165.1301,2732.0
2019-11-15 10:30:00,171.36,171.38,171.02,171.22,2700.0,165.2458,165.2651,164.9179,165.1108,2700.0
2019-11-15 11:00:00,171.37,171.98,171.25,171.3,8240.0,165.2554,165.8437,165.1397,165.1879,8240.0
2019-11-15 11:30:00,171.25,171.38,170.82,171.08,6509.0,165.1397,165.2651,164.7251,164.9758,6509.0
2019-11-15 12:00:00,171.23,171.6,171.16,171.22,2900.0,165.1204,165.4772,165.0529,165.1108,2900.0
2019-11-15 12:30:00,171.18,171.23,171.0,171.04,6660.0,165.0722,165.1204,164.8986,164.9372,6660.0
2019-11-15 13:00:00,171.07,171.43,171.06,171.4,2900.0,164.9661,165.3133,164.9565,165.2844,2900.0
2019-11-15 13:30:00,171.45,171.45,170.57,170.73,4197.0,165.3326,165.3326,164.484,164.6383,4197.0
2019-11-15 14:00:00,170.72,171.3,170.67,171.06,4200.0,164.6286,165.1879,164.5804,164.9565,4200.0
2019-11-15 14:30:00,171.17,171.17,170.74,170.91,5909.0,165.0626,165.0626,164.6479,164.8119,5909.0
2019-11-15 15:00:00,171.0,171.06,170.24,170.59,9963.0,164.8986,164.9565,164.1658,164.5033,9963.0
2019-11-15 15:30:00,170.66,171.14,169.5,170.76,77895.0,164.5708,165.0337,163.4522,164.6672,77895.0
2019-11-18 09:30:00,170.87,172.0,170.66,171.67,9277.0,164.7733,165.863,164.5708,165.5447,9277.0
2019-11-18 10:00:00,171.92,172.43,171.5,171.5,7075.0,165.7858,166.2776,165.3808,165.3808,7075.0
2019-11-18 10:30:00,171.55,171.73,171.01,171.12,8639.0,165.429,165.6026,164.9083,165.0144,8639.0
2019-11-18 11:00:00,171.09,171.21,170.12,170.48,9020.0,164.9854,165.1012,164.05,164.3972,9020.0
2019-11-18 11:30:00,170.49,170.93,170.41,170.75,5503.0,164.4068,164.8311,164.3297,164.6576,5503.0
2019-11-18 12:00:00,170.78,170.96,170.67,170.94,3900.0,164.6865,164.8601,164.5804,164.8408,3900.0
2019-11-18 12:30:00,170.94,171.08,170.78,170.9,8460.0,164.8408,164.9758,164.6865,164.8022,8460.0
2019-11-18 13:00:00,170.81,171.0,170.6,170.73,7564.0,164.7154,164.8986,164.5129,164.6383,7564.0
2019-11-18 13:30:00,170.76,170.94,170.71,170.79,5675.0,164.6672,164.8408,164.619,164.6961,5675.0
2019-11-18 14:00:00,170.79,170.89,170.58,170.61,13574.0,164.6961,164.7926,164.4936,164.5226,13574.0
2019-11-18 14:30:00,170.63,170.67,170.09,170.14,19241.0,164.5418,164.5804,164.0211,164.0693,19241.0
2019-11-18 15:00:00,170.11,170.58,170.05,170.58,8052.0,164.0404,164.4936,163.9825,164.4936,8052.0
2019-11-18 15:30:00,170.66,170.67,170.31,170.5,17630.0,164.5708,164.5804,164.2333,164.4165,17630.0
2019-11-19 09:30:00,170.79,170.94,170.02,170.27,3257.0,164.6961,164.8408,163.9536,164.1947,3257.0
2019-11-19 10:00:00,170.15,171.14,169.78,170.84,5607.0,164.079,165.0337,163.7222,164.7444,5607.0
2019-11-19 10:30:00,170.78,171.1,170.6,170.76,7316.0,164.6865,164.9951,164.5129,164.6672,7316.0
2019-11-19 11:00:00,170.78,171.19,170.63,171.01,6908.0,164.6865,165.0819,164.5418,164.9083,6908.0
2019-11-19 11:30:00,171.24,171.73,171.15,171.24,12490.0,165.1301,165.6026,165.0433,165.1301,12490.0
2019-11-19 12:00:00,171.35,171.49,171.12,171.2,7308.0,165.2362,165.3712,165.0144,165.0915,7308.0
2019-11-19 12:30:00,171.14,171.14,170.59,170.73,5772.0,165.0337,165.0337,164.5033,164.6383,5772.0
2019-11-19 13:00:00,170.73,170.74,170.4,170.62,5200.0,164.6383,164.6479,164.3201,164.5322,5200.0
2019-11-19 13:30:00,170.55,170.86,170.42,170.68,10838.0,164.4647,164.7636,164.3393,164.5901,10838.0
2019-11-19 14:00:00,170.68,170.89,170.5,170.81,4909.0,164.5901,164.7926,164.4165,164.7154,4909.0
2019-11-19 14:30:00,170.84,170.88,170.58,170.71,6846.0,164.7444,164.7829,164.4936,164.619,6846.0
2019-11-19 15:00:00,170.74,170.82,170.52,170.54,9996.0,164.6479,164.7251,164.4358,164.4551,9996.0
2019-11-19 15:30:00,170.55,170.69,170.47,170.5,16238.0,164.4647,164.5997,164.3876,164.4165,16238.0
2019-11-20 09:30:00,170.09,171.89,169.62,171.83,6070.0,164.0211,165.7569,163.5679,165.699,6070.0
2019-11-20 10:00:00,172.03,172.55,171.81,172.35,8000.0,165.8919,166.3933,165.6797,166.2005,8000.0
2019-11-20 10:30:00,172.25,172.68,171.92,172.42,12868.0,166.104,166.5187,165.7858,166.268,12868.0
2019-11-20 11:00:00,172.48,172.68,171.92,171.92,6100.0,166.3258,166.5187,165.7858,165.7858,6100.0
2019-11-20 11:30:00,171.81,172.04,171.56,171.72,8537.0,165.6797,165.9015,165.4387,165.593,8537.0
2019-11-20 12:00:00,171.84,172.34,171.69,171.95,9017.0,165.7087,166.1908,165.564,165.8148,9017.0
2019-11-20 12:30:00,171.79,172.34,171.65,171.69,8342.0,165.6605,166.1908,165.5255,165.564,8342.0
2019-11-20 13:00:00,171.59,171.6,170.68,171.05,8266.0,165.4676,165.4772,164.5901,164.9469,8266.0
2019-11-20 13:30:00,171.04,171.54,170.93,171.46,4729.0,164.9372,165.4194,164.8311,165.3422,4729.0
2019-11-20 14:00:00,171.34,171.86,171.19,171.8,12734.0,165.2265,165.728,165.0819,165.6701,12734.0
2019-11-20 14:30:00,171.78,172.35,171.45,172.35,8115.0,165.6508,166.2005,165.3326,166.2005,8115.0
2019-11-20 15:00:00,172.35,172.59,172.12,172.32,8688.0,166.2005,166.4319,165.9787,166.1715,8688.0
2019-11-20 15:30:00,172.31,172.51,172.03,172.32,19079.0,166.1619,166.3548,165.8919,166.1715,19079.0
2019-11-21 09:30:00,172.02,172.25,170.96,171.38,6235.0,165.8823,166.104,164.8601,165.2651,6235.0
2019-11-21 10:00:00,171.35,171.9,171.05,171.47,7022.0,165.2362,165.7665,164.9469,165.3519,7022.0
2019-11-21 10:30:00,171.81,171.99,171.27,171.81,6798.0,165.6797,165.8533,165.159,165.6797,6798.0
2019-11-21 11:00:00,171.63,171.93,171.59,171.91,7904.0,165.5062,165.7955,165.4676,165.7762,7904.0
2019-11-21 11:30:00,171.8,171.81,171.5,171.5,3000.0,165.6701,165.6797,165.3808,165.3808,3000.0
2019-11-21 12:00:00,171.67,172.02,171.52,171.87,2549.0,165.5447,165.8823,165.4001,165.7376,2549.0
2019-11-21 12:30:00,172.0,172.01,171.7,171.7,2943.0,165.863,165.8726,165.5737,165.5737,2943.0
2019-11-21 13:00:00,171.71,171.91,171.67,171.83,4682.0,165.5833,165.7762,165.5447,165.699,4682.0
2019-11-21 13:30:00,171.79,172.34,171.76,172.3,4200.0,165.6605,166.1908,165.6315,166.1523,4200.0
2019-11-21 14:00:00,172.24,172.26,171.94,171.94,5415.0,166.0944,166.1137,165.8051,165.8051,5415.0
2019-11-21 14:30:00,171.95,172.61,171.76,172.58,8216.0,165.8148,166.4512,165.6315,166.4223,8216.0
2019-11-21 15:00:00,172.56,172.59,171.26,171.52,9115.0,166.403,166.4319,165.1494,165.4001,9115.0
2019-11-21 15:30:00,171.47,171.85,171.34,171.74,20643.0,165.3519,165.7183,165.2265,165.6122,20643.0
2019-11-22 09:30:00,171.85,172.12,170.77,171.79,7721.0,165.7183,165.9787,164.6769,165.6605,7721.0
2019-11-22 10:00:00,171.7,172.02,170.78,170.78,5900.0,165.5737,165.8823,164.6865,164.6865,5900.0
2019-11-22 10:30:00,170.68,170.94,170.5,170.93,4300.0,164.5901,164.8408,164.4165,164.8311,4300.0
2019-11-22 11:00:00,171.09,171.42,170.92,171.02,2900.0,164.9854,165.3037,164.8215,164.9179,2900.0
2019-11-22 11:30:00,171.13,171.59,171.13,171.41,4100.0,165.024,165.4676,165.024,165.294,4100.0
2019-11-22 12:00:00,171.34,171.7,171.27,171.45,4850.0,165.2265,165.5737,165.159,165.3326,4850.0
2019-11-22 12:30:00,171.33,171.56,170.92,171.43,7195.0,165.2169,165.4387,164.8215,165.3133,7195.0
2019-11-22 13:00:00,171.55,171.94,171.51,171.64,3500.0,165.429,165.8051,165.3905,165.5158,3500.0
2019-11-22 13:30:00,171.69,172.25,171.62,171.75,7486.0,165.564,166.104,165.4965,165.6219,7486.0
2019-11-22 14:00:00,171.56,171.9,171.35,171.47,22606.0,165.4387,165.7665,165.2362,165.3519,22606.0
2019-11-22 14:30:00,171.5,171.88,171.5,171.82,4638.0,165.3808,165.7472,165.3808,165.6894,4638.0
2019-11-22 15:00:00,171.85,172.2,171.81,172.18,3165.0,165.7183,166.0558,165.6797,166.0365,3165.0
2019-11-22 15:30:00,172.2,172.21,171.77,172.01,15257.0,166.0558,166.0655,165.6412,165.8726,15257.0
2019-11-25 09:30:00,172.35,172.71,171.65,172.47,8688.0,166.2005,166.5476,165.5255,166.3162,8688.0
2019-11-25 10:00:00,172.65,174.05,172.59,173.63,12990.0,166.4898,167.8398,166.4319,167.4348,12990.0
2019-11-25 10:30:00,173.57,173.98,172.98,173.84,7000.0,167.3769,167.7723,166.808,167.6373,7000.0
2019-11-25 11:00:00,173.95,174.22,173.79,174.07,7756.0,167.7434,168.0038,167.5891,167.8591,7756.0
2019-11-25 11:30:00,174.11,174.26,173.74,174.26,7842.0,167.8977,168.0423,167.5409,168.0423,7842.0
2019-11-25 12:00:00,174.27,174.49,173.97,173.97,9293.0,168.052,168.2641,167.7627,167.7627,9293.0
2019-11-25 12:30:00,173.96,174.01,173.59,173.71,7101.0,167.753,167.8012,167.3962,167.512,7101.0
2019-11-25 13:00:00,173.77,174.09,173.77,173.89,3840.0,167.5698,167.8784,167.5698,167.6855,3840.0
2019-11-25 13:30:00,173.97,174.02,173.67,173.67,10993.0,167.7627,167.8109,167.4734,167.4734,10993.0
2019-11-25 14:00:00,173.7,174.0,173.54,173.55,11033.0,167.5023,167.7916,167.348,167.3577,11033.0
2019-11-25 14:30:00,173.53,173.54,172.89,173.27,8717.0,167.3384,167.348,166.7212,167.0877,8717.0
2019-11-25 15:00:00,173.3,173.41,172.99,173.09,7664.0,167.1166,167.2227,166.8176,166.9141,7664.0
2019-11-25 15:30:00,173.13,173.45,172.97,173.44,20258.0,166.9526,167.2612,166.7984,167.2516,20258.0
2019-11-26 09:30:00,173.46,174.05,173.09,173.51,6637.0,167.2709,167.8398,166.9141,167.3191,6637.0
2019-11-26 10:00:00,173.57,174.45,173.3,174.13,7446.0,167.3769,168.2256,167.1166,167.917,7446.0
2019-11-26 10:30:00,174.11,174.59,173.96,174.59,3700.0,167.8977,168.3606,167.753,168.3606,3700.0
2019-11-26 11:00:00,174.39,174.74,174.28,174.54,3700.0,168.1677,168.5052,168.0616,168.3123,3700.0
2019-11-26 11:30:00,174.43,174.72,174.16,174.3,7912.0,168.2063,168.4859,167.9459,168.0809,7912.0
2019-11-26 12:00:00,174.35,174.96,174.35,174.7,6131.0,168.1291,168.7174,168.1291,168.4666,6131.0
2019-11-26 12:30:00,174.62,174.92,174.49,174.51,4703.0,168.3895,168.6788,168.2641,168.2834,4703.0
2019-11-26 13:00:00,174.5,175.18,174.5,175.01,6525.0,168.2738,168.9295,168.2738,168.7656,6525.0
2019-11-26 13:30:00,175.04,175.14,174.94,174.94,3600.0,168.7945,168.8909,168.6981,168.6981,3600.0
2019-11-26 14:00:00,174.97,175.1,174.47,174.47,5378.0,168.727,168.8524,168.2448,168.2448,5378.0
2019-11-26 14:30:00,174.43,174.72,174.27,174.56,6336.0,168.2063,168.4859,168.052,168.3316,6336.0
2019-11-26 15:00:00,174.6,174.6,174.17,174.39,7000.0,168.3702,168.3702,167.9555,168.1677,7000.0
2019-11-26 15:30:00,174.39,174.68,174.06,174.49,31618.0,168.1677,168.4473,167.8495,168.2641,31618.0
2019-11-27 09:30:00,174.72,175.27,174.03,175.04,2993.0,168.4859,169.0163,167.8205,168.7945,2993.0
2019-11-27 10:00:00,174.72,175.28,174.72,174.97,3426.0,168.4859,169.0259,168.4859,168.727,3426.0
2019-11-27 10:30:00,174.88,175.42,174.87,175.16,2862.0,168.6402,169.1609,168.6306,168.9102,2862.0
2019-11-27 11:00:00,175.21,175.92,175.17,175.88,4165.0,168.9584,169.6431,168.9199,169.6045,4165.0
2019-11-27 11:30:00,175.81,175.92,175.35,175.89,5169.0,169.537,169.6431,169.0934,169.6142,5169.0
2019-11-27 12:00:00,175.92,176.0,175.23,175.34,15964.0,169.6431,169.7202,168.9777,169.0838,15964.0
2019-11-27 12:30:00,175.33,175.48,175.24,175.24,1700.0,169.0742,169.2188,168.9874,168.9874,1700.0
2019-11-27 13:00:00,175.25,175.85,175.19,175.73,3341.0,168.997,169.5756,168.9391,169.4599,3341.0
2019-11-27 13:30:00,175.65,176.0,175.65,175.89,2733.0,169.3827,169.7202,169.3827,169.6142,2733.0
2019-11-27 14:00:00,175.86,176.1,175.86,176.05,2500.0,169.5852,169.8167,169.5852,169.7685,2500.0
2019-11-27 14:30:00,176.09,176.46,176.09,176.23,4200.0,169.807,170.1638,169.807,169.942,4200.0
2019-11-27 15:00:00,176.18,176.62,176.18,176.23,7160.0,169.8938,170.3181,169.8938,169.942,7160.0
2019-11-27 15:30:00,176.28,176.52,176.21,176.36,10783.0,169.9903,170.2217,169.9228,170.0674,10783.0
2019-11-29 09:30:00,176.59,176.84,175.59,175.72,3016.0,170.2892,170.5303,169.3249,169.4502,3016.0
2019-11-29 10:00:00,175.82,176.6,175.79,176.0,6500.0,169.5467,170.2988,169.5177,169.7202,6500.0
2019-11-29 10:30:00,176.09,176.9,176.01,176.18,4880.0,169.807,170.5881,169.7299,169.8938,4880.0
2019-11-29 11:00:00,176.11,176.34,175.53,175.53,3758.0,169.8263,170.0481,169.267,169.267,3758.0
2019-11-29 11:30:00,175.72,176.29,175.24,175.3,6487.0,169.4502,169.9999,168.9874,169.0452,6487.0
2019-11-29 12:00:00,175.36,175.41,174.62,174.62,8328.0,169.1031,169.1513,168.3895,168.3895,8328.0
2019-11-29 12:30:00,174.66,174.78,173.67,173.74,18492.0,168.4281,168.5438,167.4734,167.5409,18492.0
2019-12-02 09:30:00,173.72,174.56,173.15,174.45,7746.0,167.5216,168.3316,166.9719,168.2256,7746.0
2019-12-02 10:00:00,174.45,175.17,174.19,174.74,6500.0,168.2256,168.9199,167.9748,168.5052,6500.0
2019-12-02 10:30:00,174.85,174.9,174.16,174.29,7740.0,168.6113,168.6595,167.9459,168.0713,7740.0
2019-12-02 11:00:00,174.35,175.09,174.35,174.75,4400.0,168.1291,168.8427,168.1291,168.5148,4400.0
2019-12-02 11:30:00,174.64,175.35,174.64,174.94,8600.0,168.4088,169.0934,168.4088,168.6981,8600.0
2019-12-02 12:00:00,175.01,175.87,175.0,175.22,9206.0,168.7656,169.5949,168.7559,168.9681,9206.0
2019-12-02 12:30:00,175.31,175.47,174.92,175.22,3460.0,169.0549,169.2092,168.6788,168.9681,3460.0
2019-12-02 13:00:00,175.29,175.82,175.29,175.61,8450.0,169.0356,169.5467,169.0356,169.3442,8450.0
2019-12-02 13:30:00,175.62,175.78,175.39,175.64,6700.0,169.3538,169.5081,169.132,169.3731,6700.0
2019-12-02 14:00:00,175.72,176.36,175.66,176.0,5621.0,169.4502,170.0674,169.3924,169.7202,5621.0
2019-12-02 14:30:00,176.01,176.18,175.88,176.08,5317.0,169.7299,169.8938,169.6045,169.7974,5317.0
2019-12-02 15:00:00,176.09,176.32,175.96,176.17,6873.0,169.807,170.0288,169.6817,169.8842,6873.0
2019-12-02 15:30:00,176.19,176.8,176.19,176.75,21005.0,169.9035,170.4917,169.9035,170.4435,21005.0
2019-12-03 09:30:00,174.89,176.15,173.21,175.34,6723.0,168.6499,169.8649,167.0298,169.0838,6723.0
2019-12-03 10:00:00,175.53,175.54,174.8,175.37,5119.0,169.267,169.2767,168.5631,169.1127,5119.0
2019-12-03 10:30:00,175.26,175.6,175.19,175.45,2800.0,169.0066,169.3345,168.9391,169.1899,2800.0
2019-12-03 11:00:00,175.43,175.43,174.67,174.67,6170.0,169.1706,169.1706,168.4377,168.4377,6170.0
2019-12-03 11:30:00,174.7,175.13,174.27,174.61,6896.0,168.4666,168.8813,168.052,168.3798,6896.0
2019-12-03 12:00:00,174.6,174.73,174.24,174.24,7485.0,168.3702,168.4956,168.023,168.023,7485.0
2019-12-03 12:30:00,174.35,174.69,174.28,174.69,2200.0,168.1291,168.457,168.0616,168.457,2200.0
2019-12-03 13:00:00,174.81,175.14,174.75,175.0,2738.0,168.5727,168.8909,168.5148,168.7559,2738.0
2019-12-03 13:30:00,175.03,175.54,174.98,174.98,3954.0,168.7849,169.2767,168.7366,168.7366,3954.0
2019-12-03 14:00:00,174.87,175.0,174.42,174.57,7097.0,168.6306,168.7559,168.1966,168.3413,7097.0
2019-12-03 14:30:00,174.49,174.9,174.37,174.85,5683.0,168.2641,168.6595,168.1484,168.6113,5683.0
2019-12-03 15:00:00,174.86,175.36,174.79,175.32,5939.0,168.6209,169.1031,168.5534,169.0645,5939.0
2019-12-03 15:30:00,175.29,175.67,175.22,175.67,25082.0,169.0356,169.402,168.9681,169.402,25082.0
2019-12-04 09:30:00,175.93,177.17,174.79,177.17,5471.0,169.6527,170.8485,168.5534,170.8485,5471.0
2019-12-04 10:00:00,177.19,177.19,174.9,174.9,7899.0,170.8678,170.8678,168.6595,168.6595,7899.0
2019-12-04 10:30:00,174.95,175.17,174.68,175.01,9263.0,168.7077,168.9199,168.4473,168.7656,9263.0
2019-12-04 11:00:00,175.0,175.35,174.7,174.86,13727.0,168.7559,169.0934,168.4666,168.6209,13727.0
2019-12-04 11:30:00,174.71,175.04,174.18,174.37,10205.0,168.4763,168.7945,167.9652,168.1484,10205.0
2019-12-04 12:00:00,174.46,174.55,173.93,174.04,6623.0,168.2352,168.322,167.7241,167.8302,6623.0
2019-12-04 12:30:00,173.97,174.18,173.89,174.12,4112.0,167.7627,167.9652,167.6855,167.9073,4112.0
2019-12-04 13:00:00,174.1,174.22,173.77,173.87,5840.0,167.888,168.0038,167.5698,167.6662,5840.0
2019-12-04 13:30:00,173.81,173.82,173.38,173.82,3484.0,167.6084,167.618,167.1937,167.618,3484.0
2019-12-04 14:00:00,173.85,173.85,173.61,173.79,4111.0,167.647,167.647,167.4155,167.5891,4111.0
2019-12-04 14:30:00,173.74,174.02,173.74,173.78,8100.0,167.5409,167.8109,167.5409,167.5795,8100.0
2019-12-04 15:00:00,173.67,173.95,173.36,173.4,9986.0,167.4734,167.7434,167.1744,167.213,9986.0
2019-12-04 15:30:00,173.36,173.93,172.97,173.92,26988.0,167.1744,167.7241,166.7984,167.7145,26988.0
2019-12-05 09:30:00,173.19,174.64,173.19,173.97,7193.0,167.0105,168.4088,167.0105,167.7627,7193.0
2019-12-05 10:00:00,173.92,174.0,173.28,173.75,5553.0,167.7145,167.7916,167.0973,167.5505,5553.0
2019-12-05 10:30:00,173.87,174.51,173.84,174.39,7325.0,167.6662,168.2834,167.6373,168.1677,7325.0
2019-12-05 11:00:00,174.4,174.61,174.0,174.22,3400.0,168.1773,168.3798,167.7916,168.0038,3400.0
2019-12-05 11:30:00,174.27,174.93,174.09,174.79,4274.0,168.052,168.6884,167.8784,168.5534,4274.0
2019-12-05 12:00:00,174.7,175.14,174.27,174.27,14063.0,168.4666,168.8909,168.052,168.052,14063.0
2019-12-05 12:30:00,174.17,174.17,173.73,173.84,5910.0,167.9555,167.9555,167.5312,167.6373,5910.0
2019-12-05 13:00:00,173.8,174.1,173.51,174.07,9295.0,167.5987,167.888,167.3191,167.8591,9295.0
2019-12-05 13:30:00,173.76,174.01,173.71,173.87,3597.0,167.5602,167.8012,167.512,167.6662,3597.0
2019-12-05 14:00:00,173.91,173.99,173.37,173.38,9075.0,167.7048,167.782,167.1841,167.1937,9075.0
2019-12-05 14:30:00,173.35,173.44,173.11,173.22,7667.0,167.1648,167.2516,166.9334,167.0394,7667.0
2019-12-05 15:00:00,173.3,173.72,173.24,173.68,5972.0,167.1166,167.5216,167.0587,167.483,5972.0
2019-12-05 15:30:00,173.71,174.05,173.53,173.64,23148.0,167.512,167.8398,167.3384,167.4445,23148.0
2019-12-06 09:30:00,174.62,175.98,174.06,174.8,13683.0,168.3895,169.701,167.8495,168.5631,13683.0
2019-12-06 10:00:00,174.86,175.53,174.13,174.27,8250.0,168.6209,169.267,167.917,168.052,8250.0
2019-12-06 10:30:00,174.33,175.62,174.29,175.27,7173.0,168.1098,169.3538,168.0713,169.0163,7173.0
2019-12-06 11:00:00,175.29,175.59,175.07,175.5,4550.0,169.0356,169.3249,168.8234,169.2381,4550.0
2019-12-06 11:30:00,175.41,175.5,175.16,175.37,5900.0,169.1513,169.2381,168.9102,169.1127,5900.0
2019-12-06 12:00:00,175.33,176.08,175.18,176.06,7920.0,169.0742,169.7974,168.9295,169.7781,7920.0
2019-12-06 12:30:00,175.97,176.66,175.83,176.45,9633.0,169.6913,170.3567,169.5563,170.1542,9633.0
2019-12-06 13:00:00,176.44,176.44,175.79,175.79,4900.0,170.1445,170.1445,169.5177,169.5177,4900.0
2019-12-06 13:30:00,175.71,175.93,175.62,175.73,3400.0,169.4406,169.6527,169.3538,169.4599,3400.0
2019-12-06 14:00:00,175.8,175.8,175.44,175.61,4602.0,169.5274,169.5274,169.1802,169.3442,4602.0
2019-12-06 14:30:00,175.61,175.91,175.4,175.5,10134.0,169.3442,169.6335,169.1417,169.2381,10134.0
2019-12-06 15:00:00,175.5,175.59,175.17,175.59,5820.0,169.2381,169.3249,168.9199,169.3249,5820.0
2019-12-06 15:30:00,175.6,175.85,175.43,175.8,30176.0,169.3345,169.5756,169.1706,169.5274,30176.0
2019-12-09 09:30:00,177.18,178.89,173.24,174.3,25905.0,170.8581,172.5071,167.0587,168.0809,25905.0
2019-12-09 10:00:00,174.19,174.95,173.63,174.52,20145.0,167.9748,168.7077,167.4348,168.2931,20145.0
2019-12-09 10:30:00,174.51,174.86,173.71,174.22,12081.0,168.2834,168.6209,167.512,168.0038,12081.0
2019-12-09 11:00:00,173.99,174.55,173.75,174.55,16785.0,167.782,168.322,167.5505,168.322,16785.0
2019-12-09 11:30:00,174.66,175.45,174.66,175.44,10247.0,168.4281,169.1899,168.4281,169.1802,10247.0
2019-12-09 12:00:00,175.49,176.07,175.41,175.74,9029.0,169.2284,169.7877,169.1513,169.4695,9029.0
2019-12-09 12:30:00,175.66,175.87,175.3,175.51,11167.0,169.3924,169.5949,169.0452,169.2477,11167.0
2019-12-09 13:00:00,175.54,175.64,175.22,175.34,7975.0,169.2767,169.3731,168.9681,169.0838,7975.0
2019-12-09 13:30:00,175.49,175.95,175.16,175.8,11836.0,169.2284,169.672,168.9102,169.5274,11836.0
2019-12-09 14:00:00,175.84,175.94,175.36,175.61,9994.0,169.566,169.6624,169.1031,169.3442,9994.0
2019-12-09 14:30:00,175.4,175.71,175.19,175.61,14800.0,169.1417,169.4406,168.9391,169.3442,14800.0
2019-12-09 15:00:00,175.59,176.04,175.59,176.0,12164.0,169.3249,169.7588,169.3249,169.7202,12164.0
2019-12-09 15:30:00,175.93,176.01,175.24,175.34,52922.0,169.6527,169.7299,168.9874,169.0838,52922.0
2019-12-10 09:30:00,165.0,171.0,159.88,159.88,170356.0,159.1127,164.8986,154.1754,154.1754,170356.0
2019-12-10 10:00:00,159.97,162.99,159.96,160.48,87506.0,154.2622,157.1744,154.2526,154.754,87506.0
2019-12-10 10:30:00,160.72,162.05,160.02,160.52,97421.0,154.9854,156.268,154.3104,154.7926,97421.0
2019-12-10 11:00:00,160.53,162.58,160.48,161.93,46903.0,154.8022,156.7791,154.754,156.1523,46903.0
2019-12-10 11:30:00,162.05,162.3,161.17,161.54,30053.0,156.268,156.5091,155.4194,155.7762,30053.0
2019-12-10 12:00:00,161.53,162.15,160.69,161.22,44816.0,155.7665,156.3644,154.9565,155.4676,44816.0
2019-12-10 12:30:00,161.18,161.5,159.9,160.43,57650.0,155.429,155.7376,154.1947,154.7058,57650.0
2019-12-10 13:00:00,160.52,160.67,158.4,158.46,71540.0,154.7926,154.9372,152.7482,152.8061,71540.0
2019-12-10 13:30:00,158.56,159.31,157.46,157.6,46172.0,152.9025,153.6258,151.8418,151.9768,46172.0
2019-12-10 14:00:00,157.65,159.36,157.33,159.31,67537.0,152.025,153.674,151.7164,153.6258,67537.0
2019-12-10 14:30:00,159.36,160.63,159.31,160.36,53288.0,153.674,154.8987,153.6258,154.6383,53288.0
2019-12-10 15:00:00,160.42,160.71,159.33,159.39,60060.0,154.6961,154.9758,153.645,153.7029,60060.0
2019-12-10 15:30:00,159.34,159.44,157.92,158.7,129110.0,153.6547,153.7511,152.2853,153.0375,129110.0
2019-12-11 09:30:00,158.02,158.32,156.76,157.4,47161.0,152.3818,152.6711,151.1667,151.7839,47161.0
2019-12-11 10:00:00,157.38,157.67,156.32,156.52,31448.0,151.7646,152.0443,150.7424,150.9353,31448.0
2019-12-11 10:30:00,156.63,156.89,156.3,156.55,21853.0,151.0414,151.2921,150.7231,150.9642,21853.0
2019-12-11 11:00:00,156.53,156.54,155.07,155.12,39444.0,150.9449,150.9546,149.537,149.5853,39444.0
2019-12-11 11:30:00,155.09,155.32,154.25,154.25,29945.0,149.5563,149.7781,148.7463,148.7463,29945.0
2019-12-11 12:00:00,154.33,156.23,154.33,156.0,27365.0,148.8234,150.6556,148.8234,150.4339,27365.0
2019-12-11 12:30:00,156.0,156.5,155.91,156.27,17686.0,150.4339,150.916,150.3471,150.6942,17686.0
2019-12-11 13:00:00,156.27,156.35,155.43,156.35,14620.0,150.6942,150.7714,149.8842,150.7714,14620.0
2019-12-11 13:30:00,156.37,156.96,156.09,156.96,18811.0,150.7907,151.3596,150.5206,151.3596,18811.0
2019-12-11 14:00:00,156.91,157.08,156.17,156.4,25706.0,151.3114,151.4753,150.5978,150.8196,25706.0
2019-12-11 14:30:00,156.34,156.97,156.34,156.77,20380.0,150.7617,151.3692,150.7617,151.1764,20380.0
2019-12-11 15:00:00,156.71,157.05,156.11,156.3,28753.0,151.1185,151.4464,150.5399,150.7231,28753.0
2019-12-11 15:30:00,156.35,157.39,156.3,156.89,68645.0,150.7714,151.7743,150.7231,151.2921,68645.0
2019-12-12 09:30:00,157.5,157.5,154.95,154.96,23168.0,151.8803,151.8803,149.4213,149.431,23168.0
2019-12-12 10:00:00,155.16,156.07,155.16,155.97,16914.0,149.6238,150.5014,149.6238,150.4049,16914.0
2019-12-12 10:30:00,155.9,156.25,154.88,154.96,13987.0,150.3374,150.6749,149.3538,149.431,13987.0
2019-12-12 11:00:00,154.83,155.07,154.31,154.47,22794.0,149.3056,149.537,148.8042,148.9584,22794.0
2019-12-12 11:30:00,154.61,155.12,154.17,154.41,8805.0,149.0934,149.5853,148.6691,148.9006,8805.0
2019-12-12 12:00:00,154.35,154.91,154.17,154.31,8705.0,148.8427,149.3827,148.6691,148.8042,8705.0
2019-12-12 12:30:00,154.42,154.53,153.78,154.0,14345.0,148.9102,149.0163,148.2931,148.5052,14345.0
2019-12-12 13:00:00,154.02,154.71,153.99,154.59,20153.0,148.5245,149.1899,148.4956,149.0742,20153.0
2019-12-12 13:30:00,154.69,154.97,154.61,154.9,10895.0,149.1706,149.4406,149.0934,149.3731,10895.0
2019-12-12 14:00:00,154.64,155.08,154.51,154.68,9495.0,149.1224,149.5467,148.997,149.161,9495.0
2019-12-12 14:30:00,154.68,155.66,154.53,155.07,12885.0,149.161,150.106,149.0163,149.537,12885.0
2019-12-12 15:00:00,155.05,155.17,154.57,154.61,14679.0,149.5178,149.6335,149.0549,149.0934,14679.0
2019-12-12 15:30:00,154.66,154.74,153.79,153.98,51658.0,149.1417,149.2188,148.3027,148.4859,51658.0
2019-12-13 09:30:00,153.51,154.3,153.0,153.74,9082.0,148.0327,148.7945,147.5409,148.2545,9082.0
2019-12-13 10:00:00,153.41,154.0,153.41,153.48,9166.0,147.9363,148.5052,147.9363,148.0038,9166.0
2019-12-13 10:30:00,153.48,153.79,153.23,153.33,7509.0,148.0038,148.3027,147.7627,147.8591,7509.0
2019-12-13 11:00:00,153.33,153.35,152.91,153.0,8662.0,147.8591,147.8784,147.4541,147.5409,8662.0
2019-12-13 11:30:00,153.07,153.12,152.47,152.52,19912.0,147.6084,147.6566,147.0298,147.078,19912.0
2019-12-13 12:00:00,152.54,152.62,152.04,152.06,27624.0,147.0973,147.1745,146.6151,146.6344,27624.0
2019-12-13 12:30:00,152.09,152.51,152.09,152.42,6721.0,146.6634,147.0684,146.6634,146.9816,6721.0
2019-12-13 13:00:00,152.51,152.57,152.13,152.16,9216.0,147.0684,147.1262,146.7019,146.7309,9216.0
2019-12-13 13:30:00,152.15,153.04,152.11,152.83,26291.0,146.7212,147.5795,146.6827,147.377,26291.0
2019-12-13 14:00:00,152.81,153.95,152.81,153.39,22872.0,147.3577,148.457,147.3577,147.917,22872.0
2019-12-13 14:30:00,153.39,153.53,153.17,153.5,7873.0,147.917,148.052,147.7048,148.0231,7873.0
2019-12-13 15:00:00,153.41,154.1,153.41,153.76,17372.0,147.9363,148.6016,147.9363,148.2738,17372.0
2019-12-13 15:30:00,153.75,154.25,153.59,153.78,42931.0,148.2641,148.7463,148.1098,148.2931,42931.0
2019-12-16 09:30:00,153.85,154.02,152.5,153.67,40023.0,148.3606,148.5245,147.0587,148.187,40023.0
2019-12-16 10:00:00,153.75,154.59,153.72,154.42,11939.0,148.2641,149.0742,148.2352,148.9102,11939.0
2019-12-16 10:30:00,154.31,155.25,153.91,155.02,9433.0,148.8042,149.7106,148.4184,149.4888,9433.0
2019-12-16 11:00:00,154.75,156.11,154.75,155.79,11628.0,149.2285,150.5399,149.2285,150.2313,11628.0
2019-12-16 11:30:00,155.7,156.16,155.48,155.78,8739.0,150.1446,150.5881,149.9324,150.2217,8739.0
2019-12-16 12:00:00,155.89,156.15,155.14,156.08,16888.0,150.3278,150.5785,149.6045,150.511,16888.0
2019-12-16 12:30:00,156.11,156.42,155.7,156.31,11013.0,150.5399,150.8389,150.1446,150.7328,11013.0
2019-12-16 13:00:00,156.33,156.57,156.18,156.47,10260.0,150.7521,150.9835,150.6074,150.8871,10260.0
2019-12-16 13:30:00,156.34,156.55,155.8,155.9,8232.0,150.7617,150.9642,150.241,150.3374,8232.0
2019-12-16 14:00:00,155.95,156.13,155.88,156.01,19451.0,150.3856,150.5592,150.3181,150.4435,19451.0
2019-12-16 14:30:00,155.99,156.06,155.83,155.96,10325.0,150.4242,150.4917,150.2699,150.3953,10325.0
2019-12-16 15:00:00,155.96,156.01,155.42,155.43,8087.0,150.3953,150.4435,149.8745,149.8842,8087.0
2019-12-16 15:30:00,155.36,155.41,154.81,155.03,29236.0,149.8167,149.8649,149.2863,149.4985,29236.0
2019-12-17 09:30:00,155.3,155.75,154.54,155.5,14844.0,149.7588,150.1928,149.0259,149.9517,14844.0
2019-12-17 10:00:00,155.65,156.76,155.65,156.76,19873.0,150.0963,151.1667,150.0963,151.1667,19873.0
2019-12-17 10:30:00,156.78,157.1,156.14,156.74,20636.0,151.186,151.4946,150.5689,151.1475,20636.0
2019-12-17 11:00:00,156.72,157.14,156.37,156.85,19949.0,151.1282,151.5332,150.7907,151.2535,19949.0
2019-12-17 11:30:00,156.84,157.47,156.78,157.28,9572.0,151.2439,151.8514,151.186,151.6682,9572.0
2019-12-17 12:00:00,157.2,157.59,157.14,157.38,19121.0,151.591,151.9671,151.5332,151.7646,19121.0
2019-12-17 12:30:00,157.33,157.7,157.22,157.26,14669.0,151.7164,152.0732,151.6103,151.6489,14669.0
2019-12-17 13:00:00,157.25,157.25,156.85,157.01,8670.0,151.6393,151.6393,151.2535,151.4078,8670.0
2019-12-17 13:30:00,156.91,157.4,156.73,157.35,7134.0,151.3114,151.7839,151.1378,151.7357,7134.0
2019-12-17 14:00:00,157.34,157.45,157.07,157.45,13986.0,151.726,151.8321,151.4657,151.8321,13986.0
2019-12-17 14:30:00,157.42,157.62,157.25,157.4,9760.0,151.8032,151.9961,151.6393,151.7839,9760.0
2019-12-17 15:00:00,157.32,157.57,156.71,156.75,41562.0,151.7068,151.9478,151.1185,151.1571,41562.0
2019-12-17 15:30:00,156.78,157.06,156.52,156.94,35381.0,151.186,151.456,150.9353,151.3403,35381.0
2019-12-18 09:30:00,157.68,157.95,156.03,156.55,12647.0,152.0539,152.3143,150.4628,150.9642,12647.0
2019-12-18 10:00:00,156.36,157.91,156.19,157.5,9980.0,150.781,152.2757,150.6171,151.8803,9980.0
2019-12-18 10:30:00,157.58,157.59,156.78,156.84,19494.0,151.9575,151.9671,151.186,151.2439,19494.0
2019-12-18 11:00:00,156.84,156.87,155.95,156.09,24129.0,151.2439,151.2728,150.3856,150.5206,24129.0
2019-12-18 11:30:00,156.14,156.5,156.06,156.11,6145.0,150.5689,150.916,150.4917,150.5399,6145.0
2019-12-18 12:00:00,156.16,156.35,155.84,155.85,8188.0,150.5881,150.7714,150.2796,150.2892,8188.0
2019-12-18 12:30:00,155.89,156.36,155.84,156.25,5468.0,150.3278,150.781,150.2796,150.6749,5468.0
2019-12-18 13:00:00,156.25,156.25,155.6,155.74,8078.0,150.6749,150.6749,150.0481,150.1831,8078.0
2019-12-18 13:30:00,155.73,155.86,155.48,155.52,5535.0,150.1735,150.2988,149.9324,149.971,5535.0
2019-12-18 14:00:00,155.61,156.29,155.57,156.09,9180.0,150.0578,150.7135,150.0192,150.5206,9180.0
2019-12-18 14:30:00,156.1,156.88,156.09,156.88,14835.0,150.5303,151.2825,150.5206,151.2825,14835.0
2019-12-18 15:00:00,156.78,156.99,156.64,156.7,14827.0,151.186,151.3885,151.051,151.1089,14827.0
2019-12-18 15:30:00,156.68,157.07,156.36,156.86,33643.0,151.0896,151.4657,150.781,151.2632,33643.0
2019-12-19 09:30:00,157.34,157.53,156.51,156.72,5035.0,151.726,151.9093,150.9257,151.1282,5035.0
2019-12-19 10:00:00,156.74,157.04,156.6,156.74,10264.0,151.1475,151.4367,151.0124,151.1475,10264.0
2019-12-19 10:30:00,156.63,157.24,156.35,156.92,9635.0,151.0414,151.6296,150.7714,151.321,9635.0
2019-12-19 11:00:00,157.04,157.53,156.9,157.28,6306.0,151.4367,151.9093,151.3017,151.6682,6306.0
2019-12-19 11:30:00,157.35,157.47,157.03,157.41,10599.0,151.7357,151.8514,151.4271,151.7935,10599.0
2019-12-19 12:00:00,157.32,158.02,157.32,157.37,12467.0,151.7068,152.3818,151.7068,151.755,12467.0
2019-12-19 12:30:00,157.41,157.6,157.19,157.54,10300.0,151.7935,151.9768,151.5814,151.9189,10300.0
2019-12-19 13:00:00,157.65,158.08,157.65,157.98,7934.0,152.025,152.4396,152.025,152.3432,7934.0
2019-12-19 13:30:00,158.04,158.38,157.98,158.05,8762.0,152.4011,152.7289,152.3432,152.4107,8762.0
2019-12-19 14:00:00,158.07,158.11,157.47,157.48,15911.0,152.43,152.4686,151.8514,151.861,15911.0
2019-12-19 14:30:00,157.45,157.91,157.3,157.83,10684.0,151.8321,152.2757,151.6875,152.1986,10684.0
2019-12-19 15:00:00,157.61,157.95,157.61,157.88,12811.0,151.9864,152.3143,151.9864,152.2468,12811.0
2019-12-19 15:30:00,157.85,157.91,156.85,157.77,38403.0,152.2178,152.2757,151.2535,152.1407,38403.0
2019-12-20 09:30:00,157.84,158.55,157.42,158.27,46730.0,152.2082,152.8929,151.8032,152.6229,46730.0
2019-12-20 10:00:00,158.08,158.7,158.03,158.13,8152.0,152.4396,153.0375,152.3914,152.4879,8152.0
2019-12-20 10:30:00,158.07,158.4,157.84,158.21,10407.0,152.43,152.7482,152.2082,152.565,10407.0
2019-12-20 11:00:00,158.1,158.1,157.31,157.76,10008.0,152.4589,152.4589,151.6971,152.1311,10008.0
2019-12-20 11:30:00,157.67,158.85,157.32,158.58,15659.0,152.0443,153.1822,151.7068,152.9218,15659.0
2019-12-20 12:00:00,158.51,159.03,158.36,158.86,20978.0,152.8543,153.3557,152.7096,153.1918,20978.0
2019-12-20 12:30:00,158.86,159.1,158.64,159.1,7380.0,153.1918,153.4232,152.9797,153.4232,7380.0
2019-12-20 13:00:00,159.04,159.07,158.71,158.86,6505.0,153.3654,153.3943,153.0472,153.1918,6505.0
2019-12-20 13:30:00,158.88,159.09,158.63,158.7,9652.0,153.2111,153.4136,152.97,153.0375,9652.0
2019-12-20 14:00:00,158.71,158.71,158.06,158.16,6474.0,153.0472,153.0472,152.4204,152.5168,6474.0
2019-12-20 14:30:00,158.16,158.46,158.14,158.41,6735.0,152.5168,152.8061,152.4975,152.7579,6735.0
2019-12-20 15:00:00,158.5,158.72,158.07,158.72,9276.0,152.8447,153.0568,152.43,153.0568,9276.0
2019-12-20 15:30:00,158.75,159.12,158.75,159.09,34069.0,153.0857,153.4425,153.0857,153.4136,34069.0
2019-12-23 09:30:00,159.19,159.19,155.69,157.02,36800.0,153.51,153.51,150.1349,151.4175,36800.0
2019-12-23 10:00:00,157.04,157.54,156.45,157.25,12798.0,151.4367,151.9189,150.8678,151.6393,12798.0
2019-12-23 10:30:00,157.28,157.48,156.85,156.94,4615.0,151.6682,151.861,151.2535,151.3403,4615.0
2019-12-23 11:00:00,156.99,157.63,156.99,157.29,7256.0,151.3885,152.0057,151.3885,151.6778,7256.0
2019-12-23 11:30:00,157.28,157.44,157.14,157.41,4972.0,151.6682,151.8225,151.5332,151.7935,4972.0
2019-12-23 12:00:00,157.45,157.49,157.04,157.21,6285.0,151.8321,151.8707,151.4367,151.6007,6285.0
2019-12-23 12:30:00,157.12,157.31,157.02,157.2,6437.0,151.5139,151.6971,151.4175,151.591,6437.0
2019-12-23 13:00:00,157.1,157.6,157.1,157.59,14049.0,151.4946,151.9768,151.4946,151.9671,14049.0
2019-12-23 13:30:00,157.54,157.88,157.43,157.88,6912.0,151.9189,152.2468,151.8128,152.2468,6912.0
2019-12-23 14:00:00,157.9,157.91,157.23,157.23,5505.0,152.2661,152.2757,151.62,151.62,5505.0
2019-12-23 14:30:00,157.43,157.77,157.34,157.69,7125.0,151.8128,152.1407,151.726,152.0636,7125.0
2019-12-23 15:00:00,157.63,157.86,157.5,157.79,5200.0,152.0057,152.2275,151.8803,152.16,5200.0
2019-12-23 15:30:00,157.73,157.81,157.53,157.56,22474.0,152.1021,152.1793,151.9093,151.9382,22474.0
2019-12-24 09:30:00,158.01,158.33,157.52,158.06,8182.0,152.3721,152.6807,151.8996,152.4204,8182.0
2019-12-24 10:00:00,158.11,159.09,158.09,158.87,5465.0,152.4686,153.4136,152.4493,153.2015,5465.0
2019-12-24 10:30:00,158.6,159.74,158.6,159.74,11718.0,152.9411,154.0404,152.9411,154.0404,11718.0
2019-12-24 11:00:00,159.9,159.9,159.15,159.15,7960.0,154.1947,154.1947,153.4715,153.4715,7960.0
2019-12-24 11:30:00,159.14,159.8,159.14,159.77,4500.0,153.4618,154.0983,153.4618,154.0693,4500.0
2019-12-24 12:00:00,159.66,159.66,158.87,158.99,8287.0,153.9633,153.9633,153.2015,153.3172,8287.0
2019-12-24 12:30:00,158.95,158.95,158.17,158.47,19106.0,153.2786,153.2786,152.5264,152.8157,19106.0
2019-12-26 09:30:00,158.58,159.37,158.58,159.08,4130.0,152.9218,153.6836,152.9218,153.404,4130.0
2019-12-26 10:00:00,158.57,158.7,157.85,157.85,4534.0,152.9122,153.0375,152.2178,152.2178,4534.0
2019-12-26 10:30:00,157.99,158.31,157.88,158.31,2205.0,152.3528,152.6614,152.2468,152.6614,2205.0
2019-12-26 11:00:00,158.38,158.38,157.9,158.19,9559.0,152.7289,152.7289,152.2661,152.5457,9559.0
2019-12-26 11:30:00,158.08,158.24,157.93,157.93,2338.0,152.4396,152.5939,152.295,152.295,2338.0
2019-12-26 12:00:00,157.99,158.04,157.58,157.9,5257.0,152.3528,152.4011,151.9575,152.2661,5257.0
2019-12-26 12:30:00,157.93,158.11,157.66,158.11,4469.0,152.295,152.4686,152.0346,152.4686,4469.0
2019-12-26 13:00:00,158.07,158.51,158.06,158.44,3825.0,152.43,152.8543,152.4204,152.7868,3825.0
2019-12-26 13:30:00,158.35,158.69,158.12,158.67,4843.0,152.7,153.0279,152.4782,153.0086,4843.0
2019-12-26 14:00:00,158.62,158.71,158.31,158.47,3468.0,152.9604,153.0472,152.6614,152.8157,3468.0
2019-12-26 14:30:00,158.51,158.74,158.3,158.3,5074.0,152.8543,153.0761,152.6518,152.6518,5074.0
2019-12-26 15:00:00,158.29,158.39,158.08,158.21,4907.0,152.6421,152.7386,152.4396,152.565,4907.0
2019-12-26 15:30:00,158.15,158.57,158.01,158.45,22269.0,152.5071,152.9122,152.3721,152.7964,22269.0
2019-12-27 09:30:00,158.48,158.69,158.12,158.19,8869.0,152.8254,153.0279,152.4782,152.5457,8869.0
2019-12-27 10:00:00,157.91,158.6,157.91,158.56,4058.0,152.2757,152.9411,152.2757,152.9025,4058.0
2019-12-27 10:30:00,158.56,158.98,158.56,158.8,3335.0,152.9025,153.3075,152.9025,153.1339,3335.0
2019-12-27 11:00:00,158.72,158.77,158.24,158.41,3000.0,153.0568,153.105,152.5939,152.7579,3000.0
2019-12-27 11:30:00,158.38,158.48,158.17,158.36,3616.0,152.7289,152.8254,152.5264,152.7096,3616.0
2019-12-27 12:00:00,158.32,158.32,157.62,157.74,19269.0,152.6711,152.6711,151.9961,152.1118,19269.0
2019-12-27 12:30:00,157.79,158.1,157.79,157.96,3888.0,152.16,152.4589,152.16,152.3239,3888.0
2019-12-27 13:00:00,157.89,157.89,157.55,157.68,1900.0,152.2564,152.2564,151.9285,152.0539,1900.0
2019-12-27 13:30:00,157.57,157.74,157.54,157.59,4239.0,151.9478,152.1118,151.9189,151.9671,4239.0
2019-12-27 14:00:00,157.55,157.68,157.53,157.59,3389.0,151.9285,152.0539,151.9093,151.9671,3389.0
2019-12-27 14:30:00,157.59,157.7,157.4,157.67,5940.0,151.9671,152.0732,151.7839,152.0443,5940.0
2019-12-27 15:00:00,157.73,157.73,157.34,157.6,11811.0,152.1021,152.1021,151.726,151.9768,11811.0
2019-12-27 15:30:00,157.65,157.72,157.25,157.31,17741.0,152.025,152.0925,151.6393,151.6971,17741.0
2019-12-30 09:30:00,157.51,158.41,157.07,157.8,4364.0,151.89,152.7579,151.4657,152.1696,4364.0
2019-12-30 10:00:00,157.75,158.25,157.56,157.82,6376.0,152.1214,152.6036,151.9382,152.1889,6376.0
2019-12-30 10:30:00,157.86,158.16,157.53,158.02,4814.0,152.2275,152.5168,151.9093,152.3818,4814.0
2019-12-30 11:00:00,158.01,158.6,157.91,158.53,8300.0,152.3721,152.9411,152.2757,152.8736,8300.0
2019-12-30 11:30:00,158.47,158.72,158.09,158.09,4874.0,152.8157,153.0568,152.4493,152.4493,4874.0
2019-12-30 12:00:00,158.27,158.52,158.26,158.4,3727.0,152.6229,152.8639,152.6132,152.7482,3727.0
2019-12-30 12:30:00,158.47,158.93,158.47,158.7,7590.0,152.8157,153.2593,152.8157,153.0375,7590.0
2019-12-30 13:00:00,158.8,158.92,158.46,158.54,7285.0,153.1339,153.2497,152.8061,152.8832,7285.0
2019-12-30 13:30:00,158.39,158.76,158.2,158.6,4348.0,152.7386,153.0954,152.5554,152.9411,4348.0
2019-12-30 14:00:00,158.46,158.61,158.18,158.57,10529.0,152.8061,152.9507,152.5361,152.9122,10529.0
2019-12-30 14:30:00,158.54,158.54,158.11,158.11,7473.0,152.8832,152.8832,152.4686,152.4686,7473.0
2019-12-30 15:00:00,158.11,158.44,158.02,158.3,5700.0,152.4686,152.7868,152.3818,152.6518,5700.0
2019-12-30 15:30:00,158.24,158.37,158.0,158.27,19359.0,152.5939,152.7193,152.3625,152.6229,19359.0
2019-12-31 09:30:00,158.21,159.04,158.21,158.96,6477.0,152.565,153.3654,152.565,153.2882,6477.0
2019-12-31 10:00:00,159.05,159.64,159.05,159.45,5040.0,153.375,153.944,153.375,153.7608,5040.0
2019-12-31 10:30:00,159.53,159.73,159.29,159.37,6400.0,153.8379,154.0308,153.6065,153.6836,6400.0
2019-12-31 11:00:00,159.31,159.56,159.2,159.48,6950.0,153.6258,153.8668,153.5197,153.7897,6950.0
2019-12-31 11:30:00,159.6,159.6,158.85,159.02,5202.0,153.9054,153.9054,153.1822,153.3461,5202.0
2019-12-31 12:00:00,159.19,159.41,159.0,159.3,4700.0,153.51,153.7222,153.3268,153.6161,4700.0
2019-12-31 12:30:00,159.21,159.74,159.06,159.54,6513.0,153.5293,154.0404,153.3847,153.8475,6513.0
2019-12-31 13:00:00,159.46,159.58,159.38,159.48,3400.0,153.7704,153.8861,153.6933,153.7897,3400.0
2019-12-31 13:30:00,159.49,159.71,159.3,159.37,10752.0,153.7993,154.0115,153.6161,153.6836,10752.0
2019-12-31 14:00:00,159.51,159.84,159.5,159.66,6800.0,153.8186,154.1368,153.809,153.9633,6800.0
2019-12-31 14:30:00,159.61,159.72,159.36,159.46,9998.0,153.915,154.0211,153.674,153.7704,9998.0
2019-12-31 15:00:00,159.4,159.5,159.16,159.23,9400.0,153.7125,153.809,153.4811,153.5486,9400.0
2019-12-31 15:30:00,159.24,159.28,158.84,158.94,23778.0,153.5582,153.5968,153.1725,153.269,23778.0
2020-01-02 09:30:00,159.77,159.94,158.02,158.02,19056.0,154.0693,154.2333,152.3818,152.3818,19056.0
2020-01-02 10:00:00,158.15,158.55,157.98,158.06,5909.0,152.5071,152.8929,152.3432,152.4204,5909.0
2020-01-02 10:30:00,158.08,158.21,157.73,158.01,17845.0,152.4396,152.565,152.1021,152.3721,17845.0
2020-01-02 11:00:00,157.92,158.01,157.51,157.76,7107.0,152.2853,152.3721,151.89,152.1311,7107.0
2020-01-02 11:30:00,157.64,157.7,157.33,157.48,7083.0,152.0153,152.0732,151.7164,151.861,7083.0
2020-01-02 12:00:00,157.49,157.77,157.42,157.62,6190.0,151.8707,152.1407,151.8032,151.9961,6190.0
2020-01-02 12:30:00,157.57,157.63,157.31,157.53,6101.0,151.9478,152.0057,151.6971,151.9093,6101.0
2020-01-02 13:00:00,157.47,157.88,157.4,157.84,9661.0,151.8514,152.2468,151.7839,152.2082,9661.0
2020-01-02 13:30:00,157.81,158.18,157.8,158.1,5142.0,152.1793,152.5361,152.1696,152.4589,5142.0
2020-01-02 14:00:00,158.08,158.38,157.99,158.38,8616.0,152.4396,152.7289,152.3528,152.7289,8616.0
2020-01-02 14:30:00,158.32,158.5,158.16,158.44,7809.0,152.6711,152.8447,152.5168,152.7868,7809.0
2020-01-02 15:00:00,158.44,158.83,158.43,158.8,9514.0,152.7868,153.1629,152.7772,153.1339,9514.0
2020-01-02 15:30:00,158.77,159.16,158.38,159.05,29007.0,153.105,153.4811,152.7289,153.375,29007.0
2020-01-03 09:30:00,158.77,158.97,156.72,158.04,9449.0,153.105,153.2979,151.1282,152.4011,9449.0
2020-01-03 10:00:00,158.08,158.69,157.71,158.52,5450.0,152.4396,153.0279,152.0828,152.8639,5450.0
2020-01-03 10:30:00,158.56,159.04,158.44,158.65,12706.0,152.9025,153.3654,152.7868,152.9893,12706.0
2020-01-03 11:00:00,158.47,159.0,158.42,159.0,9841.0,152.8157,153.3268,152.7675,153.3268,9841.0
2020-01-03 11:30:00,159.14,159.45,158.98,159.14,6533.0,153.4618,153.7608,153.3075,153.4618,6533.0
2020-01-03 12:00:00,159.13,159.65,159.13,159.47,6759.0,153.4522,153.9536,153.4522,153.78,6759.0
2020-01-03 12:30:00,159.39,159.56,159.32,159.38,10900.0,153.7029,153.8668,153.6354,153.6933,10900.0
2020-01-03 13:00:00,159.47,159.63,159.39,159.5,7738.0,153.78,153.9343,153.7029,153.809,7738.0
2020-01-03 13:30:00,159.49,159.66,159.32,159.51,7300.0,153.7993,153.9633,153.6354,153.8186,7300.0
2020-01-03 14:00:00,159.53,159.83,159.38,159.83,12416.0,153.8379,154.1272,153.6933,154.1272,12416.0
2020-01-03 14:30:00,159.81,160.82,159.73,160.7,17379.0,154.1079,155.0819,154.0308,154.9662,17379.0
2020-01-03 15:00:00,160.67,160.67,160.21,160.27,19413.0,154.9372,154.9372,154.4936,154.5515,19413.0
2020-01-03 15:30:00,160.32,161.0,160.03,160.72,49106.0,154.5997,155.2555,154.3201,154.9854,49106.0
2020-01-06 09:30:00,160.62,161.99,160.01,160.31,28229.0,154.889,156.2101,154.3008,154.5901,28229.0
2020-01-06 10:00:00,160.3,161.21,160.22,161.09,22860.0,154.5804,155.458,154.5033,155.3422,22860.0
2020-01-06 10:30:00,161.2,161.8,161.14,161.76,16436.0,155.4483,156.0269,155.3905,155.9883,16436.0
2020-01-06 11:00:00,161.85,162.21,161.74,161.9,17289.0,156.0751,156.4223,155.969,156.1233,17289.0
2020-01-06 11:30:00,161.91,162.42,161.9,162.42,15400.0,156.133,156.6248,156.1233,156.6248,15400.0
2020-01-06 12:00:00,162.46,162.59,162.3,162.44,9497.0,156.6634,156.7887,156.5091,156.6441,9497.0
2020-01-06 12:30:00,162.46,162.69,162.21,162.55,11099.0,156.6634,156.8852,156.4223,156.7501,11099.0
2020-01-06 13:00:00,162.51,163.15,162.47,163.15,14909.0,156.7116,157.3287,156.673,157.3287,14909.0
2020-01-06 13:30:00,163.2,163.28,162.94,163.24,17673.0,157.377,157.4541,157.1262,157.4155,17673.0
2020-01-06 14:00:00,163.24,163.42,163.13,163.27,16394.0,157.4155,157.5891,157.3095,157.4445,16394.0
2020-01-06 14:30:00,163.27,163.38,163.03,163.38,17567.0,157.4445,157.5505,157.213,157.5505,17567.0
2020-01-06 15:00:00,163.39,163.64,163.16,163.41,27024.0,157.5602,157.8013,157.3384,157.5795,27024.0
2020-01-06 15:30:00,163.4,164.36,163.26,164.16,112047.0,157.5698,158.4956,157.4348,158.3027,112047.0
2020-01-07 09:30:00,163.6,163.6,162.23,162.37,12708.0,157.7627,157.7627,156.4416,156.5766,12708.0
2020-01-07 10:00:00,162.38,163.65,162.01,163.24,9172.0,156.5862,157.8109,156.2294,157.4155,9172.0
2020-01-07 10:30:00,163.38,163.62,163.18,163.53,10279.0,157.5505,157.782,157.3577,157.6952,10279.0
2020-01-07 11:00:00,163.58,164.1,163.48,164.04,11679.0,157.7434,158.2448,157.647,158.187,11679.0
2020-01-07 11:30:00,164.09,164.41,164.04,164.14,12201.0,158.2352,158.5438,158.187,158.2834,12201.0
2020-01-07 12:00:00,164.1,164.19,163.85,164.11,9400.0,158.2448,158.3316,158.0038,158.2545,9400.0
2020-01-07 12:30:00,164.13,164.28,163.56,163.56,21978.0,158.2738,158.4184,157.7241,157.7241,21978.0
2020-01-07 13:00:00,163.6,163.86,163.22,163.77,16550.0,157.7627,158.0134,157.3962,157.9266,16550.0
2020-01-07 13:30:00,163.72,163.84,163.3,163.44,6915.0,157.8784,157.9941,157.4734,157.6084,6915.0
2020-01-07 14:00:00,163.36,163.61,163.13,163.48,11322.0,157.5312,157.7723,157.3095,157.647,11322.0
2020-01-07 14:30:00,163.51,163.54,163.09,163.2,8976.0,157.6759,157.7048,157.2709,157.377,8976.0
2020-01-07 15:00:00,163.2,163.59,163.06,163.49,13929.0,157.377,157.753,157.242,157.6566,13929.0
2020-01-07 15:30:00,163.51,164.36,163.51,164.16,48285.0,157.6759,158.4956,157.6759,158.3027,48285.0
2020-01-08 09:30:00,163.7,164.57,163.67,164.24,13088.0,157.8591,158.6981,157.8302,158.3798,13088.0
2020-01-08 10:00:00,164.12,164.35,163.31,163.31,6900.0,158.2641,158.4859,157.483,157.483,6900.0
2020-01-08 10:30:00,163.3,163.65,163.04,163.38,8528.0,157.4734,157.8109,157.2227,157.5505,8528.0
2020-01-08 11:00:00,163.49,163.49,162.4,163.05,8811.0,157.6566,157.6566,156.6055,157.2323,8811.0
2020-01-08 11:30:00,163.2,163.63,163.06,163.33,4218.0,157.377,157.7916,157.242,157.5023,4218.0
2020-01-08 12:00:00,163.34,163.56,163.08,163.18,13959.0,157.512,157.7241,157.2612,157.3577,13959.0
2020-01-08 12:30:00,163.11,163.14,162.92,163.07,7947.0,157.2902,157.3191,157.1069,157.2516,7947.0
2020-01-08 13:00:00,163.05,163.2,162.92,163.08,5200.0,157.2323,157.377,157.1069,157.2612,5200.0
2020-01-08 13:30:00,163.09,163.24,162.61,162.61,9100.0,157.2709,157.4155,156.808,156.808,9100.0
2020-01-08 14:00:00,162.57,162.8,162.37,162.48,10735.0,156.7694,156.9912,156.5766,156.6826,10735.0
2020-01-08 14:30:00,162.47,162.71,162.33,162.45,9186.0,156.673,156.9044,156.538,156.6537,9186.0
2020-01-08 15:00:00,162.47,162.69,162.3,162.52,11300.0,156.673,156.8852,156.5091,156.7212,11300.0
2020-01-08 15:30:00,162.65,163.22,162.59,163.03,48488.0,156.8466,157.3962,156.7887,157.213,48488.0
2020-01-09 09:30:00,163.58,164.47,162.62,163.98,6314.0,157.7434,158.6016,156.8176,158.1291,6314.0
2020-01-09 10:00:00,164.22,164.4,163.5,163.81,8710.0,158.3606,158.5341,157.6663,157.9652,8710.0
2020-01-09 10:30:00,163.91,164.39,163.81,164.22,12332.0,158.0616,158.5245,157.9652,158.3606,12332.0
2020-01-09 11:00:00,164.09,164.16,163.58,163.98,3900.0,158.2352,158.3027,157.7434,158.1291,3900.0
2020-01-09 11:30:00,163.83,164.12,163.81,163.97,9586.0,157.9845,158.2641,157.9652,158.1195,9586.0
2020-01-09 12:00:00,164.0,164.22,163.95,164.02,3932.0,158.1484,158.3606,158.1002,158.1677,3932.0
2020-01-09 12:30:00,163.97,164.0,163.46,163.88,8709.0,158.1195,158.1484,157.6277,158.0327,8709.0
2020-01-09 13:00:00,163.87,163.87,163.5,163.6,4681.0,158.023,158.023,157.6663,157.7627,4681.0
2020-01-09 13:30:00,163.63,164.07,163.62,163.97,7949.0,157.7916,158.2159,157.782,158.1195,7949.0
2020-01-09 14:00:00,164.15,164.65,164.04,164.64,4400.0,158.2931,158.7752,158.187,158.7656,4400.0
2020-01-09 14:30:00,164.8,164.86,164.37,164.75,8998.0,158.9199,158.9777,158.5052,158.8717,8998.0
2020-01-09 15:00:00,164.73,164.74,164.48,164.66,11182.0,158.8524,158.862,158.6113,158.7849,11182.0
2020-01-09 15:30:00,164.58,164.62,164.06,164.23,31231.0,158.7077,158.7463,158.2063,158.3702,31231.0
2020-01-10 09:30:00,164.07,166.34,163.74,166.2,9678.0,158.2159,160.4049,157.8977,160.2699,9678.0
2020-01-10 10:00:00,166.34,166.67,165.93,166.38,7691.0,160.4049,160.7231,160.0095,160.4435,7691.0
2020-01-10 10:30:00,166.23,166.23,165.44,166.17,4700.0,160.2988,160.2988,159.537,160.241,4700.0
2020-01-10 11:00:00,166.31,166.72,166.0,166.08,9313.0,160.376,160.7714,160.077,160.1542,9313.0
2020-01-10 11:30:00,166.14,166.71,166.14,166.71,5218.0,160.2121,160.7617,160.2121,160.7617,5218.0
2020-01-10 12:00:00,166.5,166.65,166.04,166.61,5695.0,160.5592,160.7039,160.1156,160.6653,5695.0
2020-01-10 12:30:00,166.63,166.78,166.47,166.7,5000.0,160.6846,160.8292,160.5303,160.7521,5000.0
2020-01-10 13:00:00,166.65,167.09,166.6,166.7,10983.0,160.7039,161.1282,160.6556,160.7521,10983.0
2020-01-10 13:30:00,166.58,166.93,166.52,166.56,7275.0,160.6364,160.9739,160.5785,160.6171,7275.0
2020-01-10 14:00:00,166.52,167.64,166.23,167.32,33727.0,160.5785,161.6585,160.2988,161.35,33727.0
2020-01-10 14:30:00,167.31,167.61,167.07,167.53,14199.0,161.3403,161.6296,161.1089,161.5525,14199.0
2020-01-10 15:00:00,167.48,167.89,167.31,167.89,7969.0,161.5042,161.8996,161.3403,161.8996,7969.0
2020-01-10 15:30:00,167.87,168.14,167.52,168.05,44411.0,161.8803,162.1407,161.5428,162.0539,44411.0
2020-01-13 09:30:00,168.48,169.92,168.38,169.92,14440.0,162.4686,163.8572,162.3721,163.8572,14440.0
2020-01-13 10:00:00,169.86,170.33,169.75,170.29,10870.0,163.7993,164.2526,163.6932,164.214,10870.0
2020-01-13 10:30:00,170.3,170.3,168.85,169.3,12587.0,164.2236,164.2236,162.8254,163.2593,12587.0
2020-01-13 11:00:00,169.26,169.46,168.57,168.57,13084.0,163.2207,163.4136,162.5554,162.5554,13084.0
2020-01-13 11:30:00,168.39,168.86,168.15,168.86,9374.0,162.3818,162.835,162.1503,162.835,9374.0
2020-01-13 12:00:00,168.91,169.02,168.73,168.89,7416.0,162.8832,162.9893,162.7096,162.8639,7416.0
2020-01-13 12:30:00,168.96,169.48,168.91,169.4,9066.0,162.9314,163.4329,162.8832,163.3557,9066.0
2020-01-13 13:00:00,169.42,169.58,169.12,169.17,10246.0,163.375,163.5293,163.0857,163.1339,10246.0
2020-01-13 13:30:00,169.15,169.34,168.94,169.23,7338.0,163.1147,163.2979,162.9121,163.1918,7338.0
2020-01-13 14:00:00,169.18,169.27,168.8,168.83,8641.0,163.1436,163.2304,162.7771,162.8061,8641.0
2020-01-13 14:30:00,168.79,168.92,168.5,168.92,9232.0,162.7675,162.8929,162.4878,162.8929,9232.0
2020-01-13 15:00:00,168.95,169.04,168.81,169.0,7915.0,162.9218,163.0086,162.7868,162.97,7915.0
2020-01-13 15:30:00,168.96,169.0,168.61,168.94,31157.0,162.9314,162.97,162.5939,162.9121,31157.0
2020-01-14 09:30:00,168.62,169.41,168.2,168.2,10571.0,162.6036,163.3654,162.1986,162.1986,10571.0
2020-01-14 10:00:00,168.05,168.31,167.39,167.72,4401.0,162.0539,162.3046,161.4175,161.7357,4401.0
2020-01-14 10:30:00,167.62,168.05,167.39,167.96,9407.0,161.6392,162.0539,161.4175,161.9671,9407.0
2020-01-14 11:00:00,167.8,167.92,167.55,167.78,13213.0,161.8128,161.9285,161.5717,161.7935,13213.0
2020-01-14 11:30:00,167.83,167.84,167.22,167.23,7864.0,161.8418,161.8514,161.2535,161.2632,7864.0
2020-01-14 12:00:00,167.3,168.12,167.3,168.04,11253.0,161.3307,162.1214,161.3307,162.0443,11253.0
2020-01-14 12:30:00,168.02,168.33,167.84,168.25,9170.0,162.025,162.3239,161.8514,162.2468,9170.0
2020-01-14 13:00:00,168.28,168.63,168.06,168.11,5965.0,162.2757,162.6132,162.0635,162.1118,5965.0
2020-01-14 13:30:00,168.11,168.67,168.11,168.34,9636.0,162.1118,162.6518,162.1118,162.3336,9636.0
2020-01-14 14:00:00,168.28,168.72,167.89,168.48,11513.0,162.2757,162.7,161.8996,162.4686,11513.0
2020-01-14 14:30:00,168.52,168.82,168.48,168.78,13901.0,162.5071,162.7964,162.4686,162.7579,13901.0
2020-01-14 15:00:00,168.71,168.71,167.83,167.87,28614.0,162.6904,162.6904,161.8418,161.8803,28614.0
2020-01-14 15:30:00,167.9,168.47,167.82,168.13,46580.0,161.9093,162.4589,161.8321,162.1311,46580.0
2020-01-15 09:30:00,167.33,169.39,166.9,167.58,5391.0,161.3596,163.3461,160.9449,161.6007,5391.0
2020-01-15 10:00:00,168.08,168.47,167.87,167.87,6211.0,162.0828,162.4589,161.8803,161.8803,6211.0
2020-01-15 10:30:00,167.97,168.32,167.95,168.3,7530.0,161.9768,162.3143,161.9575,162.295,7530.0
2020-01-15 11:00:00,168.29,168.3,167.7,168.2,12678.0,162.2853,162.295,161.7164,162.1986,12678.0
2020-01-15 11:30:00,168.17,168.39,168.09,168.16,6400.0,162.1696,162.3818,162.0925,162.16,6400.0
2020-01-15 12:00:00,168.09,168.14,167.7,167.81,11224.0,162.0925,162.1407,161.7164,161.8225,11224.0
2020-01-15 12:30:00,167.76,167.77,167.38,167.38,8746.0,161.7743,161.7839,161.4078,161.4078,8746.0
2020-01-15 13:00:00,167.32,167.68,167.32,167.63,9781.0,161.35,161.6971,161.35,161.6489,9781.0
2020-01-15 13:30:00,167.7,168.24,167.7,168.06,8432.0,161.7164,162.2371,161.7164,162.0635,8432.0
2020-01-15 14:00:00,168.09,168.28,167.9,168.06,9644.0,162.0925,162.2757,161.9093,162.0635,9644.0
2020-01-15 14:30:00,168.06,168.07,167.36,167.4,11668.0,162.0635,162.0732,161.3885,161.4271,11668.0
2020-01-15 15:00:00,167.4,167.4,166.62,166.71,16320.0,161.4271,161.4271,160.6749,160.7617,16320.0
2020-01-15 15:30:00,166.68,167.43,166.6,167.31,72779.0,160.7328,161.456,160.6556,161.3403,72779.0
2020-01-16 09:30:00,167.26,168.92,167.26,168.37,7366.0,161.2921,162.8929,161.2921,162.3625,7366.0
2020-01-16 10:00:00,168.49,168.55,166.69,166.84,6120.0,162.4782,162.5361,160.7424,160.8871,6120.0
2020-01-16 10:30:00,166.9,167.3,166.5,167.13,10602.0,160.9449,161.3307,160.5592,161.1667,10602.0
2020-01-16 11:00:00,167.29,167.81,167.13,167.48,6420.0,161.321,161.8225,161.1667,161.5042,6420.0
2020-01-16 11:30:00,167.54,167.73,167.21,167.39,6797.0,161.5621,161.7453,161.2439,161.4175,6797.0
2020-01-16 12:00:00,167.55,167.86,166.91,167.16,13082.0,161.5717,161.8707,160.9546,161.1957,13082.0
2020-01-16 12:30:00,167.24,167.66,167.15,167.28,16316.0,161.2728,161.6778,161.186,161.3114,16316.0
2020-01-16 13:00:00,167.32,167.43,166.86,166.95,9399.0,161.35,161.456,160.9064,160.9932,9399.0
2020-01-16 13:30:00,166.92,167.5,166.79,167.39,9375.0,160.9642,161.5235,160.8389,161.4175,9375.0
2020-01-16 14:00:00,167.42,167.8,167.39,167.61,6908.0,161.4464,161.8128,161.4175,161.6296,6908.0
2020-01-16 14:30:00,167.48,167.57,167.0,167.15,10794.0,161.5042,161.591,161.0414,161.186,10794.0
2020-01-16 15:00:00,167.14,167.29,167.04,167.04,7524.0,161.1764,161.321,161.0799,161.0799,7524.0
2020-01-16 15:30:00,167.07,167.18,166.6,167.13,45270.0,161.1089,161.2149,160.6556,161.1667,45270.0
2020-01-17 09:30:00,167.99,168.17,166.85,168.11,7401.0,161.996,162.1696,160.8967,162.1118,7401.0
2020-01-17 10:00:00,168.07,168.74,167.97,168.62,9369.0,162.0732,162.7193,161.9768,162.6036,9369.0
2020-01-17 10:30:00,168.61,169.15,168.53,168.92,6719.0,162.5939,163.1147,162.5168,162.8929,6719.0
2020-01-17 11:00:00,168.97,169.46,168.81,169.21,10626.0,162.9411,163.4136,162.7868,163.1725,10626.0
2020-01-17 11:30:00,169.36,169.61,169.1,169.56,7193.0,163.3172,163.5582,163.0664,163.51,7193.0
2020-01-17 12:00:00,169.7,170.13,169.7,170.0,2746.0,163.645,164.0597,163.645,163.9343,2746.0
2020-01-17 12:30:00,170.0,170.71,169.97,169.99,12015.0,163.9343,164.619,163.9054,163.9247,12015.0
2020-01-17 13:00:00,169.87,170.0,169.68,169.86,5275.0,163.809,163.9343,163.6257,163.7993,5275.0
2020-01-17 13:30:00,169.9,169.97,169.31,169.53,9315.0,163.8379,163.9054,163.2689,163.4811,9315.0
2020-01-17 14:00:00,169.6,169.72,169.46,169.71,5562.0,163.5486,163.6643,163.4136,163.6547,5562.0
2020-01-17 14:30:00,169.67,169.81,169.28,169.3,8797.0,163.6161,163.7511,163.24,163.2593,8797.0
2020-01-17 15:00:00,169.34,169.35,168.84,168.85,12071.0,163.2979,163.3075,162.8157,162.8254,12071.0
2020-01-17 15:30:00,168.87,169.06,168.62,168.84,33550.0,162.8446,163.0279,162.6036,162.8157,33550.0
2020-01-21 09:30:00,169.31,169.82,168.57,168.57,13796.0,163.2689,163.7608,162.5554,162.5554,13796.0
2020-01-21 10:00:00,168.65,169.0,168.53,168.58,7385.0,162.6325,162.97,162.5168,162.565,7385.0
2020-01-21 10:30:00,168.68,169.35,168.55,169.35,6583.0,162.6614,163.3075,162.5361,163.3075,6583.0
2020-01-21 11:00:00,169.42,169.54,168.71,168.71,5704.0,163.375,163.4907,162.6904,162.6904,5704.0
2020-01-21 11:30:00,168.81,169.03,168.56,168.7,9967.0,162.7868,162.9989,162.5457,162.6807,9967.0
2020-01-21 12:00:00,168.66,168.74,168.23,168.55,9932.0,162.6421,162.7193,162.2275,162.5361,9932.0
2020-01-21 12:30:00,168.53,169.0,168.53,168.65,4487.0,162.5168,162.97,162.5168,162.6325,4487.0
2020-01-21 13:00:00,168.76,168.79,168.43,168.43,9336.0,162.7386,162.7675,162.4203,162.4203,9336.0
2020-01-21 13:30:00,168.34,168.34,167.86,168.21,11442.0,162.3336,162.3336,161.8707,162.2082,11442.0
2020-01-21 14:00:00,168.15,168.76,168.12,168.7,6134.0,162.1503,162.7386,162.1214,162.6807,6134.0
2020-01-21 14:30:00,168.72,169.26,168.62,169.19,6527.0,162.7,163.2207,162.6036,163.1532,6527.0
2020-01-21 15:00:00,169.16,169.52,169.11,169.38,6818.0,163.1243,163.4715,163.0761,163.3364,6818.0
2020-01-21 15:30:00,169.47,169.58,168.7,169.03,40056.0,163.4232,163.5293,162.6807,162.9989,40056.0
2020-01-22 09:30:00,169.66,169.83,169.23,169.31,12947.0,163.6065,163.7704,163.1918,163.2689,12947.0
2020-01-22 10:00:00,169.25,169.32,168.33,168.33,6616.0,163.2111,163.2786,162.3239,162.3239,6616.0
2020-01-22 10:30:00,168.33,168.6,167.94,168.14,13079.0,162.3239,162.5843,161.9478,162.1407,13079.0
2020-01-22 11:00:00,168.12,168.24,167.96,168.09,9520.0,162.1214,162.2371,161.9671,162.0925,9520.0
2020-01-22 11:30:00,168.07,168.84,168.05,168.5,6466.0,162.0732,162.8157,162.0539,162.4878,6466.0
2020-01-22 12:00:00,168.4,168.77,168.09,168.38,6473.0,162.3914,162.7482,162.0925,162.3721,6473.0
2020-01-22 12:30:00,168.32,168.35,168.0,168.14,3467.0,162.3143,162.3432,162.0057,162.1407,3467.0
2020-01-22 13:00:00,168.05,168.66,168.05,168.58,4344.0,162.0539,162.6421,162.0539,162.565,4344.0
2020-01-22 13:30:00,168.5,168.5,167.86,167.86,8433.0,162.4878,162.4878,161.8707,161.8707,8433.0
2020-01-22 14:00:00,167.81,167.93,167.66,167.71,8239.0,161.8225,161.9382,161.6778,161.726,8239.0
2020-01-22 14:30:00,167.71,167.9,167.5,167.63,8112.0,161.726,161.9093,161.5235,161.6489,8112.0
2020-01-22 15:00:00,167.63,167.63,166.6,166.86,12040.0,161.6489,161.6489,160.6556,160.9064,12040.0
2020-01-22 15:30:00,166.93,167.09,166.6,166.73,29458.0,160.9739,161.1282,160.6556,160.781,29458.0
2020-01-23 09:30:00,166.97,167.23,165.65,166.82,9267.0,161.0124,161.2632,159.7395,160.8678,9267.0
2020-01-23 10:00:00,166.88,167.66,166.75,167.64,7971.0,160.9257,161.6778,160.8003,161.6585,7971.0
2020-01-23 10:30:00,167.63,167.96,167.3,167.93,3500.0,161.6489,161.9671,161.3307,161.9382,3500.0
2020-01-23 11:00:00,167.81,168.32,167.7,168.32,8200.0,161.8225,162.3143,161.7164,162.3143,8200.0
2020-01-23 11:30:00,168.35,168.99,168.35,168.55,9400.0,162.3432,162.9604,162.3432,162.5361,9400.0
2020-01-23 12:00:00,168.53,168.59,168.25,168.47,6876.0,162.5168,162.5746,162.2468,162.4589,6876.0
2020-01-23 12:30:00,168.45,168.64,168.02,168.26,6134.0,162.4396,162.6229,162.025,162.2564,6134.0
2020-01-23 13:00:00,168.32,168.83,168.31,168.8,10398.0,162.3143,162.8061,162.3046,162.7771,10398.0
2020-01-23 13:30:00,168.75,168.75,168.45,168.52,5451.0,162.7289,162.7289,162.4396,162.5071,5451.0
2020-01-23 14:00:00,168.59,169.25,168.49,169.15,3552.0,162.5746,163.2111,162.4782,163.1147,3552.0
2020-01-23 14:30:00,169.15,169.25,168.72,169.02,8890.0,163.1147,163.2111,162.7,162.9893,8890.0
2020-01-23 15:00:00,169.06,169.39,168.98,169.16,8890.0,163.0279,163.3461,162.9507,163.1243,8890.0
2020-01-23 15:30:00,169.17,169.17,167.99,168.14,23311.0,163.1339,163.1339,161.996,162.1407,23311.0
2020-01-24 09:30:00,168.73,169.82,167.63,168.36,9222.0,162.7096,163.7608,161.6489,162.3528,9222.0
2020-01-24 10:00:00,168.4,169.14,168.14,168.14,7067.0,162.3914,163.105,162.1407,162.1407,7067.0
2020-01-24 10:30:00,168.01,168.01,167.09,167.25,15400.0,162.0153,162.0153,161.1282,161.2824,15400.0
2020-01-24 11:00:00,167.32,167.55,166.53,166.59,18083.0,161.35,161.5717,160.5881,160.646,18083.0
2020-01-24 11:30:00,166.71,166.82,166.05,166.05,10654.0,160.7617,160.8678,160.1253,160.1253,10654.0
2020-01-24 12:00:00,166.05,166.49,166.05,166.23,8900.0,160.1253,160.5496,160.1253,160.2988,8900.0
2020-01-24 12:30:00,166.4,166.63,166.3,166.36,3700.0,160.4628,160.6846,160.3663,160.4242,3700.0
2020-01-24 13:00:00,166.24,166.75,166.16,166.5,5510.0,160.3085,160.8003,160.2313,160.5592,5510.0
2020-01-24 13:30:00,166.49,166.49,166.18,166.26,6909.0,160.5496,160.5496,160.2506,160.3278,6909.0
2020-01-24 14:00:00,166.28,166.45,165.6,165.66,12243.0,160.3471,160.511,159.6913,159.7492,12243.0
2020-01-24 14:30:00,165.71,165.87,165.32,165.87,7581.0,159.7974,159.9517,159.4213,159.9517,7581.0
2020-01-24 15:00:00,165.81,166.19,165.81,166.12,6610.0,159.8938,160.2603,159.8938,160.1928,6610.0
2020-01-24 15:30:00,166.09,166.09,165.39,165.6,27461.0,160.1638,160.1638,159.4888,159.6913,27461.0
2020-01-27 09:30:00,164.13,165.43,164.13,164.69,12446.0,158.2738,159.5274,158.2738,158.8138,12446.0
2020-01-27 10:00:00,164.81,165.03,164.61,165.03,7020.0,158.9295,159.1417,158.7366,159.1417,7020.0
2020-01-27 10:30:00,165.07,165.48,164.72,165.18,30525.0,159.1802,159.5756,158.8427,159.2863,30525.0
2020-01-27 11:00:00,165.24,166.4,165.24,166.4,15330.0,159.3442,160.4628,159.3442,160.4628,15330.0
2020-01-27 11:30:00,166.41,166.57,166.22,166.57,6918.0,160.4724,160.6267,160.2892,160.6267,6918.0
2020-01-27 12:00:00,166.68,167.53,166.67,167.13,9647.0,160.7328,161.5525,160.7231,161.1667,9647.0
2020-01-27 12:30:00,167.06,167.19,166.77,167.0,11301.0,161.0992,161.2246,160.8196,161.0414,11301.0
2020-01-27 13:00:00,167.0,167.12,166.7,166.74,9355.0,161.0414,161.1571,160.7521,160.7906,9355.0
2020-01-27 13:30:00,166.72,167.06,166.65,166.75,9657.0,160.7714,161.0992,160.7039,160.8003,9657.0
2020-01-27 14:00:00,166.73,167.13,166.69,167.12,12373.0,160.781,161.1667,160.7424,161.1571,12373.0
2020-01-27 14:30:00,167.09,167.37,166.67,167.0,13110.0,161.1282,161.3982,160.7231,161.0414,13110.0
2020-01-27 15:00:00,166.99,167.21,166.58,166.7,15265.0,161.0317,161.2439,160.6364,160.7521,15265.0
2020-01-27 15:30:00,166.65,166.71,165.98,165.99,53408.0,160.7039,160.7617,160.0578,160.0674,53408.0
2020-01-28 09:30:00,166.47,167.36,165.07,165.07,6772.0,160.5303,161.3885,159.1802,159.1802,6772.0
2020-01-28 10:00:00,165.3,165.66,164.55,164.65,6100.0,159.402,159.7492,158.6788,158.7752,6100.0
2020-01-28 10:30:00,164.61,164.98,164.28,164.38,15644.0,158.7366,159.0934,158.4184,158.5149,15644.0
2020-01-28 11:00:00,164.46,165.19,163.79,165.02,31159.0,158.592,159.296,157.9459,159.132,31159.0
2020-01-28 11:30:00,165.09,165.18,164.41,164.56,11228.0,159.1995,159.2863,158.5438,158.6884,11228.0
2020-01-28 12:00:00,164.46,164.46,164.17,164.31,9677.0,158.592,158.592,158.3123,158.4473,9677.0
2020-01-28 12:30:00,164.26,164.26,163.92,164.02,8481.0,158.3991,158.3991,158.0713,158.1677,8481.0
2020-01-28 13:00:00,164.03,164.11,163.69,163.99,9224.0,158.1773,158.2545,157.8495,158.1388,9224.0
2020-01-28 13:30:00,163.95,164.08,163.16,163.21,18555.0,158.1002,158.2256,157.3384,157.3866,18555.0
2020-01-28 14:00:00,163.27,163.57,163.04,163.57,12404.0,157.4445,157.7338,157.2227,157.7338,12404.0
2020-01-28 14:30:00,163.62,164.2,163.4,163.48,12603.0,157.782,158.3413,157.5698,157.647,12603.0
2020-01-28 15:00:00,163.51,163.95,163.47,163.83,10292.0,157.6759,158.1002,157.6373,157.9845,10292.0
2020-01-28 15:30:00,163.78,163.79,163.39,163.49,48540.0,157.9363,157.9459,157.5602,157.6566,48540.0
2020-01-29 09:30:00,162.85,164.56,162.8,163.56,8981.0,157.0394,158.6884,156.9912,157.7241,8981.0
2020-01-29 10:00:00,163.5,164.21,163.35,164.05,15265.0,157.6663,158.3509,157.5216,158.1966,15265.0
2020-01-29 10:30:00,164.15,165.28,163.86,164.88,6119.0,158.2931,159.3827,158.0134,158.997,6119.0
2020-01-29 11:00:00,165.01,165.65,164.66,165.19,6587.0,159.1224,159.7395,158.7849,159.296,6587.0
2020-01-29 11:30:00,165.1,165.1,164.72,165.07,7633.0,159.2092,159.2092,158.8427,159.1802,7633.0
2020-01-29 12:00:00,164.8,164.97,164.58,164.58,6945.0,158.9199,159.0838,158.7077,158.7077,6945.0
2020-01-29 12:30:00,164.69,164.84,164.2,164.2,9905.0,158.8138,158.9584,158.3413,158.3413,9905.0
2020-01-29 13:00:00,164.17,164.71,164.04,164.31,7676.0,158.3123,158.8331,158.187,158.4473,7676.0
2020-01-29 13:30:00,164.23,164.36,163.92,164.22,9585.0,158.3702,158.4956,158.0713,158.3606,9585.0
2020-01-29 14:00:00,164.21,164.48,163.95,164.25,14561.0,158.3509,158.6113,158.1002,158.3895,14561.0
2020-01-29 14:30:00,164.27,164.47,163.93,164.1,13950.0,158.4088,158.6016,158.0809,158.2448,13950.0
2020-01-29 15:00:00,163.99,164.32,163.93,164.27,16544.0,158.1388,158.457,158.0809,158.4088,16544.0
2020-01-29 15:30:00,164.23,164.4,163.24,163.43,46306.0,158.3702,158.5341,157.4155,157.5987,46306.0
2020-01-30 09:30:00,163.26,163.26,161.63,162.03,7174.0,157.4348,157.4348,155.863,156.2487,7174.0
2020-01-30 10:00:00,161.9,162.36,161.09,161.52,9600.0,156.1233,156.5669,155.3422,155.7569,9600.0
2020-01-30 10:30:00,161.46,161.46,160.32,160.96,34567.0,155.699,155.699,154.5997,155.2169,34567.0
2020-01-30 11:00:00,160.87,162.26,160.83,162.18,16942.0,155.1301,156.4705,155.0915,156.3933,16942.0
2020-01-30 11:30:00,162.21,162.5,161.95,162.03,8500.0,156.4223,156.7019,156.1716,156.2487,8500.0
2020-01-30 12:00:00,161.87,161.95,161.43,161.53,15410.0,156.0944,156.1716,155.6701,155.7665,15410.0
2020-01-30 12:30:00,161.45,161.65,160.9,161.06,21136.0,155.6894,155.8823,155.159,155.3133,21136.0
2020-01-30 13:00:00,161.06,161.07,160.6,160.9,21923.0,155.3133,155.323,154.8697,155.159,21923.0
2020-01-30 13:30:00,160.89,161.09,160.83,161.04,19889.0,155.1494,155.3422,155.0915,155.294,19889.0
2020-01-30 14:00:00,161.06,161.51,160.92,161.13,15916.0,155.3133,155.7473,155.1783,155.3808,15916.0
2020-01-30 14:30:00,161.2,161.2,160.39,160.51,15823.0,155.4483,155.4483,154.6672,154.7829,15823.0
2020-01-30 15:00:00,160.54,160.89,160.18,160.73,14726.0,154.8119,155.1494,154.4647,154.9951,14726.0
2020-01-30 15:30:00,160.65,161.61,160.64,161.44,42755.0,154.9179,155.8437,154.9083,155.6798,42755.0
2020-01-31 09:30:00,160.97,161.32,160.01,160.03,7559.0,155.5353,155.8735,154.6077,154.6271,7559.0
2020-01-31 10:00:00,160.0,160.5,158.49,158.99,32841.0,154.5981,155.0812,153.139,153.6222,32841.0
2020-01-31 10:30:00,158.85,159.56,158.83,159.11,14737.0,153.4869,154.1729,153.4676,153.7381,14737.0
2020-01-31 11:00:00,159.03,160.03,158.82,159.97,11357.0,153.6608,154.6271,153.4579,154.5691,11357.0
2020-01-31 11:30:00,159.97,160.39,159.79,160.39,7100.0,154.5691,154.9749,154.3952,154.9749,7100.0
2020-01-31 12:00:00,160.29,160.45,159.94,160.45,10321.0,154.8783,155.0329,154.5401,155.0329,10321.0
2020-01-31 12:30:00,160.39,160.87,160.01,160.87,10945.0,154.9749,155.4387,154.6077,155.4387,10945.0
2020-01-31 13:00:00,160.9,161.04,160.64,160.7,15581.0,155.4677,155.603,155.2165,155.2744,15581.0
2020-01-31 13:30:00,160.54,160.83,160.14,160.79,13800.0,155.1198,155.4,154.7333,155.3614,13800.0
2020-01-31 14:00:00,160.86,161.07,160.26,160.9,22758.0,155.429,155.6319,154.8493,155.4677,22758.0
2020-01-31 14:30:00,160.87,161.17,160.79,161.09,21143.0,155.4387,155.7286,155.3614,155.6513,21143.0
2020-01-31 15:00:00,161.06,161.68,161.04,161.4,33834.0,155.6223,156.2213,155.603,155.9508,33834.0
2020-01-31 15:30:00,161.38,161.38,160.21,160.89,112233.0,155.9315,155.9315,154.801,155.458,112233.0
2020-02-03 09:30:00,160.87,163.37,160.26,163.12,20530.0,155.4387,157.8543,154.8493,157.6127,20530.0
2020-02-03 10:00:00,163.25,163.47,162.74,163.12,13579.0,157.7383,157.9509,157.2456,157.6127,13579.0
2020-02-03 10:30:00,163.01,163.23,162.41,162.97,22417.0,157.5064,157.719,156.9267,157.4678,22417.0
2020-02-03 11:00:00,162.88,163.78,162.88,163.62,14152.0,157.3808,158.2504,157.3808,158.0958,14152.0
2020-02-03 11:30:00,163.54,163.58,163.05,163.27,7203.0,158.0185,158.0572,157.5451,157.7577,7203.0
2020-02-03 12:00:00,163.28,163.59,162.97,163.59,6630.0,157.7673,158.0669,157.4678,158.0669,6630.0
2020-02-03 12:30:00,163.54,163.82,163.48,163.79,6900.0,158.0185,158.2891,157.9606,158.2601,6900.0
2020-02-03 13:00:00,163.75,163.92,163.4,163.77,4505.0,158.2215,158.3857,157.8833,158.2408,4505.0
2020-02-03 13:30:00,163.7,163.88,163.57,163.86,6977.0,158.1731,158.3471,158.0475,158.3277,6977.0
2020-02-03 14:00:00,163.81,163.84,163.27,163.27,5407.0,158.2794,158.3084,157.7577,157.7577,5407.0
2020-02-03 14:30:00,163.28,163.43,163.14,163.27,8299.0,157.7673,157.9123,157.6321,157.7577,8299.0
2020-02-03 15:00:00,163.26,163.58,163.22,163.4,11288.0,157.748,158.0572,157.7094,157.8833,11288.0
2020-02-03 15:30:00,163.37,163.68,163.07,163.23,27246.0,157.8543,158.1538,157.5644,157.719,27246.0
2020-02-04 09:30:00,163.82,164.93,163.57,164.58,12136.0,158.2891,159.3616,158.0475,159.0234,12136.0
2020-02-04 10:00:00,164.43,164.43,163.31,163.32,7220.0,158.8785,158.8785,157.7963,157.806,7220.0
2020-02-04 10:30:00,163.33,163.87,163.04,163.76,10031.0,157.8156,158.3374,157.5354,158.2311,10031.0
2020-02-04 11:00:00,163.7,163.7,162.9,162.9,10647.0,158.1731,158.1731,157.4002,157.4002,10647.0
2020-02-04 11:30:00,162.92,162.99,162.11,162.36,10064.0,157.4195,157.4871,156.6368,156.8784,10064.0
2020-02-04 12:00:00,162.36,162.87,162.36,162.65,9245.0,156.8784,157.3712,156.8784,157.1586,9245.0
2020-02-04 12:30:00,162.61,163.29,162.49,163.29,8565.0,157.1199,157.777,157.004,157.777,8565.0
2020-02-04 13:00:00,163.28,163.62,163.17,163.31,9400.0,157.7673,158.0958,157.661,157.7963,9400.0
2020-02-04 13:30:00,163.27,163.36,162.76,162.84,9220.0,157.7577,157.8446,157.2649,157.3422,9220.0
2020-02-04 14:00:00,162.84,162.98,162.48,162.48,7800.0,157.3422,157.4775,156.9943,156.9943,7800.0
2020-02-04 14:30:00,162.48,162.48,161.77,161.79,9621.0,156.9943,156.9943,156.3083,156.3276,9621.0
2020-02-04 15:00:00,161.77,161.92,161.47,161.56,11974.0,156.3083,156.4532,156.0184,156.1054,11974.0
2020-02-04 15:30:00,161.64,161.91,161.51,161.79,40793.0,156.1827,156.4436,156.0571,156.3276,40793.0
2020-02-05 09:30:00,162.67,163.91,162.54,163.52,4006.0,157.1779,158.3761,157.0523,157.9992,4006.0
2020-02-05 10:00:00,163.39,163.46,162.36,162.38,17676.0,157.8736,157.9412,156.8784,156.8977,17676.0
2020-02-05 10:30:00,162.5,163.46,161.95,162.99,26645.0,157.0137,157.9412,156.4822,157.4871,26645.0
2020-02-05 11:00:00,162.88,163.5,162.56,163.4,12310.0,157.3808,157.9799,157.0716,157.8833,12310.0
2020-02-05 11:30:00,163.36,164.36,163.19,164.2,14774.0,157.8446,158.8109,157.6804,158.6563,14774.0
2020-02-05 12:00:00,164.2,164.2,163.87,164.11,4138.0,158.6563,158.6563,158.3374,158.5693,4138.0
2020-02-05 12:30:00,164.06,164.1,163.85,163.99,5496.0,158.521,158.5596,158.3181,158.4534,5496.0
2020-02-05 13:00:00,163.98,164.0,163.66,163.75,6549.0,158.4437,158.463,158.1345,158.2215,6549.0
2020-02-05 13:30:00,163.69,164.0,163.66,163.99,8230.0,158.1635,158.463,158.1345,158.4534,8230.0
2020-02-05 14:00:00,163.96,163.96,163.41,163.53,12880.0,158.4244,158.4244,157.8929,158.0089,12880.0
2020-02-05 14:30:00,163.48,163.7,163.48,163.57,14118.0,157.9606,158.1731,157.9606,158.0475,14118.0
2020-02-05 15:00:00,163.58,163.7,163.1,163.37,17901.0,158.0572,158.1731,157.5934,157.8543,17901.0
2020-02-05 15:30:00,163.4,163.5,162.94,163.21,20489.0,157.8833,157.9799,157.4388,157.6997,20489.0
2020-02-06 09:30:00,163.61,164.35,163.61,163.78,3242.0,158.0862,158.8012,158.0862,158.2504,3242.0
2020-02-06 10:00:00,163.28,163.6,162.86,163.37,4910.0,157.7673,158.0765,157.3615,157.8543,4910.0
2020-02-06 10:30:00,163.49,163.49,163.01,163.34,6167.0,157.9702,157.9702,157.5064,157.8253,6167.0
2020-02-06 11:00:00,163.47,163.73,163.26,163.63,5282.0,157.9509,158.2021,157.748,158.1055,5282.0
2020-02-06 11:30:00,163.7,164.19,163.52,164.16,8280.0,158.1731,158.6466,157.9992,158.6176,8280.0
2020-02-06 12:00:00,164.08,164.33,164.01,164.07,19377.0,158.5403,158.7819,158.4727,158.5307,19377.0
2020-02-06 12:30:00,164.1,164.37,163.98,164.21,6978.0,158.5596,158.8205,158.4437,158.6659,6978.0
2020-02-06 13:00:00,164.18,164.22,163.55,163.7,6270.0,158.6369,158.6756,158.0282,158.1731,6270.0
2020-02-06 13:30:00,163.69,163.69,163.41,163.45,4200.0,158.1635,158.1635,157.8929,157.9316,4200.0
2020-02-06 14:00:00,163.52,163.61,163.06,163.2,5495.0,157.9992,158.0862,157.5548,157.69,5495.0
2020-02-06 14:30:00,163.26,163.66,163.17,163.66,6127.0,157.748,158.1345,157.661,158.1345,6127.0
2020-02-06 15:00:00,163.65,163.73,163.44,163.56,6400.0,158.1248,158.2021,157.9219,158.0379,6400.0
2020-02-06 15:30:00,163.56,163.83,163.21,163.46,44724.0,158.0379,158.2988,157.6997,157.9412,44724.0
2020-02-07 09:30:00,163.36,163.36,162.28,162.72,6381.0,157.8446,157.8446,156.8011,157.2262,6381.0
2020-02-07 10:00:00,162.89,163.63,162.89,163.28,5900.0,157.3905,158.1055,157.3905,157.7673,5900.0
2020-02-07 10:30:00,163.24,163.3,162.77,162.89,6376.0,157.7287,157.7866,157.2745,157.3905,6376.0
2020-02-07 11:00:00,162.83,163.24,162.61,163.11,7305.0,157.3325,157.7287,157.1199,157.6031,7305.0
2020-02-07 11:30:00,163.15,163.77,163.15,163.63,5637.0,157.6417,158.2408,157.6417,158.1055,5637.0
2020-02-07 12:00:00,163.52,163.76,163.3,163.54,9139.0,157.9992,158.2311,157.7866,158.0185,9139.0
2020-02-07 12:30:00,163.5,163.85,163.5,163.76,5903.0,157.9799,158.3181,157.9799,158.2311,5903.0
2020-02-07 13:00:00,163.72,164.1,163.58,164.1,4619.0,158.1925,158.5596,158.0572,158.5596,4619.0
2020-02-07 13:30:00,164.11,164.7,164.11,164.26,7320.0,158.5693,159.1394,158.5693,158.7142,7320.0
2020-02-07 14:00:00,164.21,164.39,163.91,164.07,8505.0,158.6659,158.8398,158.3761,158.5307,8505.0
2020-02-07 14:30:00,164.08,164.6,164.05,164.36,12297.0,158.5403,159.0428,158.5113,158.8109,12297.0
2020-02-07 15:00:00,164.36,164.65,164.33,164.41,8403.0,158.8109,159.0911,158.7819,158.8592,8403.0
2020-02-07 15:30:00,164.41,164.85,164.2,164.61,41796.0,158.8592,159.2843,158.6563,159.0524,41796.0
2020-02-10 09:30:00,164.54,166.85,163.95,166.84,7270.0,158.9848,161.2168,158.4147,161.2071,7270.0
2020-02-10 10:00:00,166.75,167.17,165.69,165.87,10171.0,161.1202,161.526,160.096,160.2699,10171.0
2020-02-10 10:30:00,165.99,166.31,165.44,165.44,6686.0,160.3858,160.695,159.8544,159.8544,6686.0
2020-02-10 11:00:00,165.62,165.62,165.12,165.46,3162.0,160.0283,160.0283,159.5452,159.8737,3162.0
2020-02-10 11:30:00,165.45,165.59,165.25,165.35,2600.0,159.8641,159.9993,159.6708,159.7674,2600.0
2020-02-10 12:00:00,165.23,165.6,165.17,165.41,6504.0,159.6515,160.009,159.5935,159.8254,6504.0
2020-02-10 12:30:00,165.44,165.51,165.13,165.33,3100.0,159.8544,159.922,159.5549,159.7481,3100.0
2020-02-10 13:00:00,165.39,166.11,165.38,165.72,5100.0,159.8061,160.5018,159.7964,160.1249,5100.0
2020-02-10 13:30:00,165.57,165.92,165.51,165.59,4154.0,159.98,160.3182,159.922,159.9993,4154.0
2020-02-10 14:00:00,165.55,166.27,165.52,166.27,6804.0,159.9607,160.6564,159.9317,160.6564,6804.0
2020-02-10 14:30:00,166.34,166.58,165.65,165.65,12321.0,160.724,160.9559,160.0573,160.0573,12321.0
2020-02-10 15:00:00,165.58,165.91,165.51,165.91,5704.0,159.9897,160.3085,159.922,160.3085,5704.0
2020-02-10 15:30:00,165.89,165.89,165.35,165.51,19520.0,160.2892,160.2892,159.7674,159.922,19520.0
2020-02-11 09:30:00,165.72,165.72,164.58,165.31,6842.0,160.1249,160.1249,159.0234,159.7288,6842.0
2020-02-11 10:00:00,165.31,165.36,163.72,164.02,12873.0,159.7288,159.7771,158.1925,158.4823,12873.0
2020-02-11 10:30:00,163.91,163.95,162.65,162.65,17607.0,158.3761,158.4147,157.1586,157.1586,17607.0
2020-02-11 11:00:00,162.73,162.74,160.82,161.24,16048.0,157.2359,157.2456,155.3904,155.7962,16048.0
2020-02-11 11:30:00,161.27,161.96,161.16,161.71,16323.0,155.8252,156.4919,155.7189,156.2503,16323.0
2020-02-11 12:00:00,161.59,162.56,161.51,162.56,9795.0,156.1344,157.0716,156.0571,157.0716,9795.0
2020-02-11 12:30:00,162.5,162.91,162.41,162.91,5100.0,157.0137,157.4098,156.9267,157.4098,5100.0
2020-02-11 13:00:00,162.78,163.23,162.67,163.13,6335.0,157.2842,157.719,157.1779,157.6224,6335.0
2020-02-11 13:30:00,163.09,163.49,163.05,163.17,4926.0,157.5837,157.9702,157.5451,157.661,4926.0
2020-02-11 14:00:00,163.09,163.09,162.7,162.99,11100.0,157.5837,157.5837,157.2069,157.4871,11100.0
2020-02-11 14:30:00,162.99,163.25,162.94,162.94,6570.0,157.4871,157.7383,157.4388,157.4388,6570.0
2020-02-11 15:00:00,162.95,163.48,162.85,163.39,12696.0,157.4485,157.9606,157.3518,157.8736,12696.0
2020-02-11 15:30:00,163.44,163.78,162.91,163.56,64384.0,157.9219,158.2504,157.4098,158.0379,64384.0
2020-02-12 09:30:00,163.94,164.8,163.22,163.54,4984.0,158.405,159.236,157.7094,158.0185,4984.0
2020-02-12 10:00:00,163.51,163.71,162.93,163.32,4335.0,157.9896,158.1828,157.4291,157.806,4335.0
2020-02-12 10:30:00,163.32,163.43,162.89,163.17,10847.0,157.806,157.9123,157.3905,157.661,10847.0
2020-02-12 11:00:00,162.96,163.76,162.96,163.62,3612.0,157.4581,158.2311,157.4581,158.0958,3612.0
2020-02-12 11:30:00,163.68,164.36,163.62,164.24,2902.0,158.1538,158.8109,158.0958,158.6949,2902.0
2020-02-12 12:00:00,164.39,164.44,164.17,164.36,4161.0,158.8398,158.8882,158.6273,158.8109,4161.0
2020-02-12 12:30:00,164.36,164.94,164.36,164.94,2500.0,158.8109,159.3713,158.8109,159.3713,2500.0
2020-02-12 13:00:00,164.84,164.94,164.48,164.59,2439.0,159.2747,159.3713,158.9268,159.0331,2439.0
2020-02-12 13:30:00,164.57,164.72,164.33,164.47,2537.0,159.0138,159.1587,158.7819,158.9171,2537.0
2020-02-12 14:00:00,164.56,164.71,164.42,164.56,5222.0,159.0041,159.149,158.8688,159.0041,5222.0
2020-02-12 14:30:00,164.49,164.77,164.42,164.54,6675.0,158.9365,159.207,158.8688,158.9848,6675.0
2020-02-12 15:00:00,164.42,164.62,164.08,164.08,4300.0,158.8688,159.0621,158.5403,158.5403,4300.0
2020-02-12 15:30:00,163.9,164.3,163.78,164.02,18222.0,158.3664,158.7529,158.2504,158.4823,18222.0
2020-02-13 09:30:00,163.35,164.6,162.48,164.5,11131.0,157.835,159.0428,156.9943,158.9461,11131.0
2020-02-13 10:00:00,164.49,166.64,164.28,166.34,15845.0,158.9365,161.0139,158.7336,160.724,15845.0
2020-02-13 10:30:00,166.18,166.5,165.91,165.91,7461.0,160.5694,160.8786,160.3085,160.3085,7461.0
2020-02-13 11:00:00,166.0,166.75,166.0,166.61,9848.0,160.3955,161.1202,160.3955,160.9849,9848.0
2020-02-13 11:30:00,166.69,167.53,166.63,167.14,12840.0,161.0622,161.8738,161.0042,161.497,12840.0
2020-02-13 12:00:00,167.11,168.07,167.11,167.88,20232.0,161.468,162.3956,161.468,162.212,20232.0
2020-02-13 12:30:00,167.97,168.12,167.83,167.9,5266.0,162.299,162.4439,162.1637,162.2313,5266.0
2020-02-13 13:00:00,167.91,168.53,167.89,168.53,6946.0,162.241,162.8401,162.2217,162.8401,6946.0
2020-02-13 13:30:00,168.53,169.23,168.52,168.64,15440.0,162.8401,163.5164,162.8304,162.9464,15440.0
2020-02-13 14:00:00,168.63,169.39,168.5,169.25,14311.0,162.9367,163.671,162.8111,163.5358,14311.0
2020-02-13 14:30:00,169.25,170.14,168.96,169.62,29303.0,163.5358,164.3957,163.2556,163.8933,29303.0
2020-02-13 15:00:00,169.48,170.53,168.85,170.42,50607.0,163.758,164.7725,163.1493,164.6663,50607.0
2020-02-13 15:30:00,170.38,170.57,169.93,170.16,64872.0,164.6276,164.8112,164.1928,164.415,64872.0
2020-02-14 09:30:00,170.66,172.77,169.36,172.36,14672.0,164.8982,166.9369,163.6421,166.5408,14672.0
2020-02-14 10:00:00,172.45,172.96,172.12,172.77,9959.0,166.6277,167.1205,166.3089,166.9369,9959.0
2020-02-14 10:30:00,172.95,173.02,172.23,172.61,16817.0,167.1108,167.1785,166.4152,166.7823,16817.0
2020-02-14 11:00:00,172.6,173.19,172.1,172.1,7999.0,166.7727,167.3427,166.2895,166.2895,7999.0
2020-02-14 11:30:00,171.95,172.79,171.86,172.56,29344.0,166.1446,166.9562,166.0576,166.734,29344.0
2020-02-14 12:00:00,172.41,172.73,172.16,172.71,13149.0,166.5891,166.8983,166.3475,166.8789,13149.0
2020-02-14 12:30:00,172.71,173.01,172.44,172.66,9737.0,166.8789,167.1688,166.6181,166.8306,9737.0
2020-02-14 13:00:00,172.71,172.79,172.42,172.69,16100.0,166.8789,166.9562,166.5987,166.8596,16100.0
2020-02-14 13:30:00,172.72,173.2,172.72,173.2,5457.0,166.8886,167.3524,166.8886,167.3524,5457.0
2020-02-14 14:00:00,173.27,173.65,173.03,173.23,11477.0,167.42,167.7872,167.1881,167.3814,11477.0
2020-02-14 14:30:00,173.19,173.19,172.88,172.92,12510.0,167.3427,167.3427,167.0432,167.0819,12510.0
2020-02-14 15:00:00,173.02,173.05,172.7,172.97,18092.0,167.1785,167.2075,166.8693,167.1302,18092.0
2020-02-14 15:30:00,172.98,173.95,172.98,173.95,40056.0,167.1398,168.0771,167.1398,168.0771,40056.0
2020-02-18 09:30:00,173.96,174.9,173.42,174.71,10563.0,168.0867,168.995,167.565,168.8114,10563.0
2020-02-18 10:00:00,174.72,175.66,174.71,174.88,12473.0,168.8211,169.7294,168.8114,168.9757,12473.0
2020-02-18 10:30:00,174.72,174.72,174.04,174.23,7433.0,168.8211,168.8211,168.164,168.3476,7433.0
2020-02-18 11:00:00,174.22,174.4,173.57,173.79,4565.0,168.338,168.5119,167.7099,167.9225,4565.0
2020-02-18 11:30:00,173.68,173.9,173.06,173.08,4972.0,167.8162,168.0288,167.2171,167.2365,4972.0
2020-02-18 12:00:00,172.96,173.38,172.79,173.36,4700.0,167.1205,167.5263,166.9562,167.507,4700.0
2020-02-18 12:30:00,173.41,173.5,172.99,173.0,3828.0,167.5553,167.6423,167.1495,167.1592,3828.0
2020-02-18 13:00:00,173.07,173.47,173.03,173.07,5441.0,167.2268,167.6133,167.1881,167.2268,5441.0
2020-02-18 13:30:00,173.01,173.26,172.63,172.75,5378.0,167.1688,167.4104,166.8016,166.9176,5378.0
2020-02-18 14:00:00,172.78,173.43,172.27,173.32,13044.0,166.9466,167.5746,166.4538,167.4684,13044.0
2020-02-18 14:30:00,173.06,173.74,173.06,173.69,3780.0,167.2171,167.8742,167.2171,167.8259,3780.0
2020-02-18 15:00:00,173.9,173.94,173.41,173.62,4390.0,168.0288,168.0674,167.5553,167.7582,4390.0
2020-02-18 15:30:00,173.57,173.59,172.66,172.77,27170.0,167.7099,167.7292,166.8306,166.9369,27170.0
2020-02-19 09:30:00,173.32,174.02,172.42,173.16,19871.0,167.4684,168.1447,166.5987,167.3138,19871.0
2020-02-19 10:00:00,173.07,173.11,172.23,172.52,2991.0,167.2268,167.2654,166.4152,166.6954,2991.0
2020-02-19 10:30:00,172.59,172.92,172.04,172.56,8199.0,166.763,167.0819,166.2316,166.734,8199.0
2020-02-19 11:00:00,172.66,173.14,172.66,172.93,8246.0,166.8306,167.2944,166.8306,167.0915,8246.0
2020-02-19 11:30:00,172.94,173.26,172.79,172.98,15400.0,167.1012,167.4104,166.9562,167.1398,15400.0
2020-02-19 12:00:00,173.0,173.39,172.99,173.14,5166.0,167.1592,167.536,167.1495,167.2944,5166.0
2020-02-19 12:30:00,173.25,173.68,173.13,173.61,10051.0,167.4007,167.8162,167.2848,167.7486,10051.0
2020-02-19 13:00:00,173.61,173.88,173.6,173.77,7875.0,167.7486,168.0094,167.7389,167.9032,7875.0
2020-02-19 13:30:00,173.78,173.79,173.44,173.53,7174.0,167.9128,167.9225,167.5843,167.6713,7174.0
2020-02-19 14:00:00,173.53,173.8,173.46,173.56,9600.0,167.6713,167.9321,167.6036,167.7003,9600.0
2020-02-19 14:30:00,173.64,174.32,173.58,174.12,14680.0,167.7775,168.4346,167.7196,168.2413,14680.0
2020-02-19 15:00:00,174.24,175.07,174.24,174.96,9893.0,168.3573,169.1593,168.3573,169.053,9893.0
2020-02-19 15:30:00,175.02,175.06,173.96,174.01,19414.0,169.111,169.1496,168.0867,168.1351,19414.0
2020-02-20 09:30:00,174.3,175.17,173.76,175.14,10499.0,168.4153,169.2559,167.8935,169.2269,10499.0
2020-02-20 10:00:00,174.88,175.89,174.76,175.58,17256.0,168.9757,169.9516,168.8597,169.6521,17256.0
2020-02-20 10:30:00,175.68,176.14,175.21,176.14,15098.0,169.7487,170.1931,169.2945,170.1931,15098.0
2020-02-20 11:00:00,176.16,176.56,174.64,174.75,13220.0,170.2125,170.599,168.7438,168.8501,13220.0
2020-02-20 11:30:00,174.76,174.76,173.84,174.61,22967.0,168.8597,168.8597,167.9708,168.7148,22967.0
2020-02-20 12:00:00,174.61,175.34,174.47,175.11,48012.0,168.7148,169.4202,168.5795,169.1979,48012.0
2020-02-20 12:30:00,175.08,175.33,174.85,175.31,6638.0,169.1689,169.4105,168.9467,169.3912,6638.0
2020-02-20 13:00:00,175.28,175.7,175.23,175.65,5453.0,169.3622,169.768,169.3139,169.7197,5453.0
2020-02-20 13:30:00,175.64,175.97,175.56,175.97,7555.0,169.71,170.0289,169.6327,170.0289,7555.0
2020-02-20 14:00:00,176.09,176.42,175.95,176.11,6256.0,170.1448,170.4637,170.0096,170.1642,6256.0
2020-02-20 14:30:00,176.19,176.47,176.01,176.36,7585.0,170.2415,170.512,170.0675,170.4057,7585.0
2020-02-20 15:00:00,176.34,176.94,176.26,176.78,9047.0,170.3864,170.9661,170.3091,170.8115,9047.0
2020-02-20 15:30:00,176.76,177.0,175.84,176.56,33648.0,170.7922,171.0241,169.9033,170.599,33648.0
2020-02-21 09:30:00,176.26,177.63,175.24,177.63,18899.0,170.3091,171.6328,169.3235,171.6328,18899.0
2020-02-21 10:00:00,177.62,178.19,177.35,177.93,9088.0,171.6232,172.1739,171.3623,171.9227,9088.0
2020-02-21 10:30:00,177.93,178.78,177.76,178.78,10000.0,171.9227,172.744,171.7584,172.744,10000.0
2020-02-21 11:00:00,178.6,179.08,178.47,178.99,6977.0,172.5701,173.0339,172.4445,172.9469,6977.0
2020-02-21 11:30:00,178.96,179.62,178.93,179.29,6247.0,172.9179,173.5557,172.8889,173.2368,6247.0
2020-02-21 12:00:00,179.39,180.19,179.34,180.17,17442.0,173.3334,174.1064,173.2851,174.0871,17442.0
2020-02-21 12:30:00,180.2,180.77,180.15,180.64,5601.0,174.1161,174.6668,174.0678,174.5412,5601.0
2020-02-21 13:00:00,180.68,180.9,180.44,180.72,12786.0,174.5799,174.7924,174.348,174.6185,12786.0
2020-02-21 13:30:00,180.75,181.43,180.66,181.43,14106.0,174.6475,175.3045,174.5605,175.3045,14106.0
2020-02-21 14:00:00,181.32,181.83,181.32,181.64,9073.0,175.1983,175.691,175.1983,175.5075,9073.0
2020-02-21 14:30:00,181.83,181.99,180.93,181.33,14709.0,175.691,175.8456,174.8214,175.2079,14709.0
2020-02-21 15:00:00,181.16,181.25,179.58,180.17,13525.0,175.0437,175.1306,173.517,174.0871,13525.0
2020-02-21 15:30:00,180.17,180.19,179.38,179.95,37840.0,174.0871,174.1064,173.3238,173.8745,37840.0
2020-02-24 09:30:00,178.0,179.48,175.05,179.2,9133.0,171.9903,173.4204,169.1399,173.1498,9133.0
2020-02-24 10:00:00,179.26,180.85,179.08,180.85,14092.0,173.2078,174.7441,173.0339,174.7441,14092.0
2020-02-24 10:30:00,180.69,181.45,180.3,180.37,10050.0,174.5895,175.3239,174.2127,174.2803,10050.0
2020-02-24 11:00:00,180.39,180.45,179.31,179.38,5107.0,174.2997,174.3576,173.2561,173.3238,5107.0
2020-02-24 11:30:00,179.39,180.71,179.33,180.71,20316.0,173.3334,174.6089,173.2754,174.6089,20316.0
2020-02-24 12:00:00,180.43,180.44,179.21,179.46,10065.0,174.3383,174.348,173.1595,173.4011,10065.0
2020-02-24 12:30:00,179.38,179.89,178.99,179.35,9709.0,173.3238,173.8165,172.9469,173.2948,9709.0
2020-02-24 13:00:00,179.32,179.77,179.26,179.77,9587.0,173.2658,173.7006,173.2078,173.7006,9587.0
2020-02-24 13:30:00,179.89,180.18,179.7,180.05,4753.0,173.8165,174.0967,173.633,173.9711,4753.0
2020-02-24 14:00:00,180.18,180.72,179.92,180.69,11800.0,174.0967,174.6185,173.8455,174.5895,11800.0
2020-02-24 14:30:00,180.68,181.02,180.57,180.9,19494.0,174.5799,174.9084,174.4736,174.7924,19494.0
2020-02-24 15:00:00,180.87,181.72,180.86,181.6,17226.0,174.7634,175.5848,174.7538,175.4688,17226.0
2020-02-24 15:30:00,181.56,181.74,181.02,181.11,25854.0,175.4302,175.6041,174.9084,174.9953,25854.0
2020-02-25 09:30:00,180.97,180.97,178.78,180.55,8981.0,174.8601,174.8601,172.744,174.4543,8981.0
2020-02-25 10:00:00,180.72,181.25,180.3,180.3,4915.0,174.6185,175.1306,174.2127,174.2127,4915.0
2020-02-25 10:30:00,180.29,180.9,179.8,180.39,6078.0,174.203,174.7924,173.7296,174.2997,6078.0
2020-02-25 11:00:00,180.29,180.75,178.51,178.61,18805.0,174.203,174.6475,172.4831,172.5798,18805.0
2020-02-25 11:30:00,178.8,179.33,178.44,178.85,6680.0,172.7633,173.2754,172.4155,172.8116,6680.0
2020-02-25 12:00:00,178.96,178.96,178.33,178.33,3297.0,172.9179,172.9179,172.3092,172.3092,3297.0
2020-02-25 12:30:00,178.42,178.57,176.29,176.73,24630.0,172.3962,172.5411,170.3381,170.7632,24630.0
2020-02-25 13:00:00,176.45,177.28,176.45,177.05,4049.0,170.4927,171.2947,170.4927,171.0724,4049.0
2020-02-25 13:30:00,176.84,177.22,176.73,176.73,3600.0,170.8695,171.2367,170.7632,170.7632,3600.0
2020-02-25 14:00:00,176.58,176.68,175.91,175.99,8377.0,170.6183,170.7149,169.9709,170.0482,8377.0
2020-02-25 14:30:00,176.06,177.39,175.91,176.88,9219.0,170.1158,171.4009,169.9709,170.9082,9219.0
2020-02-25 15:00:00,177.21,177.65,176.8,177.37,9371.0,171.227,171.6522,170.8309,171.3816,9371.0
2020-02-25 15:30:00,177.27,178.06,176.8,177.05,25238.0,171.285,172.0483,170.8309,171.0724,25238.0
2020-02-26 09:30:00,177.46,179.88,177.05,177.05,7710.0,171.4686,173.8069,171.0724,171.0724,7710.0
2020-02-26 10:00:00,176.98,177.27,176.07,176.4,5708.0,171.0048,171.285,170.1255,170.4444,5708.0
2020-02-26 10:30:00,176.48,177.5,176.48,177.31,23906.0,170.5217,171.5072,170.5217,171.3236,23906.0
2020-02-26 11:00:00,177.14,177.54,176.7,176.7,19283.0,171.1594,171.5459,170.7342,170.7342,19283.0
2020-02-26 11:30:00,176.5,176.61,173.89,174.55,22464.0,170.541,170.6473,168.0191,168.6568,22464.0
2020-02-26 12:00:00,174.63,174.98,173.32,173.98,19422.0,168.7341,169.0723,167.4684,168.1061,19422.0
2020-02-26 12:30:00,174.08,175.1,174.08,174.31,22403.0,168.2027,169.1883,168.2027,168.4249,22403.0
2020-02-26 13:00:00,174.33,175.01,174.13,175.01,8200.0,168.4443,169.1013,168.251,169.1013,8200.0
2020-02-26 13:30:00,175.03,175.03,173.22,173.24,12535.0,169.1206,169.1206,167.3717,167.3911,12535.0
2020-02-26 14:00:00,173.21,173.66,172.92,173.5,10834.0,167.3621,167.7969,167.0819,167.6423,10834.0
2020-02-26 14:30:00,173.26,173.61,172.71,173.0,7153.0,167.4104,167.7486,166.8789,167.1592,7153.0
2020-02-26 15:00:00,173.26,173.92,173.06,173.34,14735.0,167.4104,168.0481,167.2171,167.4877,14735.0
2020-02-26 15:30:00,173.26,174.74,173.21,174.08,31978.0,167.4104,168.8404,167.3621,168.2027,31978.0
2020-02-27 09:30:00,172.59,173.19,172.0,172.69,5477.0,166.763,167.3427,166.1929,166.8596,5477.0
2020-02-27 10:00:00,172.69,172.83,170.98,171.25,7689.0,166.8596,166.9949,165.2074,165.4682,7689.0
2020-02-27 10:30:00,171.19,171.23,170.38,170.79,16329.0,165.4103,165.4489,164.6276,165.0238,16329.0
2020-02-27 11:00:00,170.99,171.72,170.71,171.0,14294.0,165.217,165.9224,164.9465,165.2267,14294.0
2020-02-27 11:30:00,171.0,172.73,171.0,172.73,6152.0,165.2267,166.8983,165.2267,166.8983,6152.0
2020-02-27 12:00:00,172.59,174.45,172.56,174.45,7387.0,166.763,168.5602,166.734,168.5602,7387.0
2020-02-27 12:30:00,174.61,176.11,174.56,175.69,11000.0,168.7148,170.1642,168.6665,169.7583,11000.0
2020-02-27 13:00:00,174.97,176.38,174.87,174.87,5943.0,169.0626,170.425,168.966,168.966,5943.0
2020-02-27 13:30:00,174.71,175.14,172.92,172.92,8336.0,168.8114,169.2269,167.0819,167.0819,8336.0
2020-02-27 14:00:00,173.05,173.57,172.18,172.52,13187.0,167.2075,167.7099,166.3668,166.6954,13187.0
2020-02-27 14:30:00,172.49,172.97,171.96,172.0,11590.0,166.6664,167.1302,166.1543,166.1929,11590.0
2020-02-27 15:00:00,171.86,172.8,171.43,172.42,8487.0,166.0576,166.9659,165.6422,166.5987,8487.0
2020-02-27 15:30:00,172.33,172.6,170.35,170.35,32717.0,166.5118,166.7727,164.5986,164.5986,32717.0
2020-02-28 09:30:00,167.25,167.92,163.74,164.06,13841.0,161.6033,162.2507,158.2118,158.521,13841.0
2020-02-28 10:00:00,163.84,163.85,161.04,161.04,22938.0,158.3084,158.3181,155.603,155.603,22938.0
2020-02-28 10:30:00,160.78,162.51,160.7,162.29,21050.0,155.3517,157.0233,155.2744,156.8107,21050.0
2020-02-28 11:00:00,162.04,163.9,161.44,163.9,15344.0,156.5692,158.3664,155.9894,158.3664,15344.0
2020-02-28 11:30:00,164.22,165.92,163.92,164.69,11910.0,158.6756,160.3182,158.3857,159.1297,11910.0
2020-02-28 12:00:00,164.46,165.59,163.96,165.03,6359.0,158.9075,159.9993,158.4244,159.4582,6359.0
2020-02-28 12:30:00,165.52,165.66,164.44,165.22,6455.0,159.9317,160.067,158.8882,159.6418,6455.0
2020-02-28 13:00:00,165.49,165.83,164.86,164.86,6881.0,159.9027,160.2312,159.294,159.294,6881.0
2020-02-28 13:30:00,164.77,165.16,164.02,164.82,10294.0,159.207,159.5839,158.4823,159.2553,10294.0
2020-02-28 14:00:00,164.72,165.23,163.95,164.57,18211.0,159.1587,159.6515,158.4147,159.0138,18211.0
2020-02-28 14:30:00,164.59,165.26,164.17,164.29,24720.0,159.0331,159.6805,158.6273,158.7432,24720.0
2020-02-28 15:00:00,164.42,164.42,163.08,163.37,17499.0,158.8688,158.8688,157.5741,157.8543,17499.0
2020-02-28 15:30:00,163.0,163.54,162.02,163.54,65587.0,157.4968,158.0185,156.5499,158.0185,65587.0
2020-03-02 09:30:00,163.6,165.21,163.57,163.58,15331.0,158.0765,159.6322,158.0475,158.0572,15331.0
2020-03-02 10:00:00,163.81,163.81,161.2,162.0,14854.0,158.2794,158.2794,155.7576,156.5305,14854.0
2020-03-02 10:30:00,162.19,164.21,162.02,163.53,18758.0,156.7141,158.6659,156.5499,158.0089,18758.0
2020-03-02 11:00:00,163.47,163.97,163.02,163.55,19847.0,157.9509,158.434,157.5161,158.0282,19847.0
2020-03-02 11:30:00,163.53,165.23,163.37,165.18,20783.0,158.0089,159.6515,157.8543,159.6032,20783.0
2020-03-02 12:00:00,165.31,165.31,163.85,163.96,30496.0,159.7288,159.7288,158.3181,158.4244,30496.0
2020-03-02 12:30:00,163.99,165.61,163.96,165.11,26446.0,158.4534,160.0187,158.4244,159.5355,26446.0
2020-03-02 13:00:00,165.3,165.71,163.21,163.53,14463.0,159.7191,160.1153,157.6997,158.0089,14463.0
2020-03-02 13:30:00,163.43,163.55,162.43,162.9,15111.0,157.9123,158.0282,156.946,157.4002,15111.0
2020-03-02 14:00:00,163.05,163.33,162.25,162.25,18483.0,157.5451,157.8156,156.7721,156.7721,18483.0
2020-03-02 14:30:00,162.27,162.41,160.71,160.89,20280.0,156.7914,156.9267,155.2841,155.458,20280.0
2020-03-02 15:00:00,160.68,162.04,160.68,161.78,19665.0,155.2551,156.5692,155.2551,156.318,19665.0
2020-03-02 15:30:00,161.8,164.02,161.67,163.9,48666.0,156.3373,158.4823,156.2117,158.3664,48666.0
2020-03-03 09:30:00,163.94,164.41,162.38,162.65,13778.0,158.405,158.8592,156.8977,157.1586,13778.0
2020-03-03 10:00:00,162.75,166.98,162.47,164.5,20617.0,157.2552,161.3424,156.9847,158.9461,20617.0
2020-03-03 10:30:00,164.65,166.53,164.48,166.22,20160.0,159.0911,160.9076,158.9268,160.6081,20160.0
2020-03-03 11:00:00,165.75,165.76,163.08,163.21,14282.0,160.1539,160.1636,157.5741,157.6997,14282.0
2020-03-03 11:30:00,163.22,165.21,163.04,164.81,17871.0,157.7094,159.6322,157.5354,159.2457,17871.0
2020-03-03 12:00:00,164.64,165.11,164.0,164.28,12942.0,159.0814,159.5355,158.463,158.7336,12942.0
2020-03-03 12:30:00,164.27,165.45,164.2,164.69,9000.0,158.7239,159.8641,158.6563,159.1297,9000.0
2020-03-03 13:00:00,164.41,164.9,163.86,164.2,12666.0,158.8592,159.3326,158.3277,158.6563,12666.0
2020-03-03 13:30:00,164.18,165.09,163.13,163.24,12603.0,158.6369,159.5162,157.6224,157.7287,12603.0
2020-03-03 14:00:00,163.36,164.66,163.13,163.34,13293.0,157.8446,159.1007,157.6224,157.8253,13293.0
2020-03-03 14:30:00,163.52,164.48,163.29,164.16,9034.0,157.9992,158.9268,157.777,158.6176,9034.0
2020-03-03 15:00:00,164.03,165.26,163.15,163.94,27439.0,158.492,159.6805,157.6417,158.405,27439.0
2020-03-03 15:30:00,163.86,164.48,161.99,163.54,72231.0,158.3277,158.9268,156.5209,158.0185,72231.0
2020-03-04 09:30:00,165.71,167.33,165.46,166.32,11739.0,160.1153,161.6806,159.8737,160.7047,11739.0
2020-03-04 10:00:00,166.47,167.52,166.27,167.24,4761.0,160.8496,161.8642,160.6564,161.5936,4761.0
2020-03-04 10:30:00,167.29,167.75,166.73,167.22,14087.0,161.6419,162.0864,161.1008,161.5743,14087.0
2020-03-04 11:00:00,167.39,167.68,166.29,166.6,27587.0,161.7386,162.0188,160.6757,160.9752,27587.0
2020-03-04 11:30:00,166.81,167.85,166.75,167.85,9228.0,161.1781,162.183,161.1202,162.183,9228.0
2020-03-04 12:00:00,168.15,168.97,167.95,168.97,9163.0,162.4729,163.2652,162.2797,163.2652,9163.0
2020-03-04 12:30:00,168.87,169.23,168.79,169.0,5242.0,163.1686,163.5164,163.0913,163.2942,5242.0
2020-03-04 13:00:00,168.99,169.71,168.99,169.53,6550.0,163.2845,163.9802,163.2845,163.8063,6550.0
2020-03-04 13:30:00,169.48,169.65,169.06,169.06,7015.0,163.758,163.9223,163.3522,163.3522,7015.0
2020-03-04 14:00:00,169.13,169.16,168.43,168.53,8700.0,163.4198,163.4488,162.7435,162.8401,8700.0
2020-03-04 14:30:00,168.45,168.73,167.6,168.16,13579.0,162.7628,163.0333,161.9415,162.4826,13579.0
2020-03-04 15:00:00,168.25,169.25,168.2,169.25,14480.0,162.5695,163.5358,162.5212,163.5358,14480.0
2020-03-04 15:30:00,169.58,170.35,169.14,170.06,29763.0,163.8546,164.5986,163.4295,164.3184,29763.0
2020-03-05 09:30:00,166.63,169.04,165.34,166.93,23818.0,161.0042,163.3329,159.7578,161.2941,23818.0
2020-03-05 10:00:00,167.1,167.1,165.51,165.91,21123.0,161.4584,161.4584,159.922,160.3085,21123.0
2020-03-05 10:30:00,165.91,166.81,165.88,166.19,22249.0,160.3085,161.1781,160.2795,160.5791,22249.0
2020-03-05 11:00:00,166.41,167.79,166.28,167.79,13720.0,160.7916,162.1251,160.666,162.1251,13720.0
2020-03-05 11:30:00,168.03,168.03,167.12,167.24,17500.0,162.357,162.357,161.4777,161.5936,17500.0
2020-03-05 12:00:00,167.27,167.52,167.21,167.31,21067.0,161.6226,161.8642,161.5646,161.6613,21067.0
2020-03-05 12:30:00,167.35,167.9,166.43,166.55,15900.0,161.6999,162.2313,160.811,160.9269,15900.0
2020-03-05 13:00:00,166.57,166.71,165.59,166.47,15100.0,160.9462,161.0815,159.9993,160.8496,15100.0
2020-03-05 13:30:00,166.56,167.11,166.0,166.22,13648.0,160.9366,161.468,160.3955,160.6081,13648.0
2020-03-05 14:00:00,165.99,166.21,165.49,165.96,12491.0,160.3858,160.5984,159.9027,160.3568,12491.0
2020-03-05 14:30:00,166.03,166.34,165.8,166.26,12412.0,160.4245,160.724,160.2022,160.6467,12412.0
2020-03-05 15:00:00,166.27,166.27,165.28,165.31,21201.0,160.6564,160.6564,159.6998,159.7288,21201.0
2020-03-05 15:30:00,165.3,166.39,165.02,166.1,60014.0,159.7191,160.7723,159.4486,160.4921,60014.0
2020-03-06 09:30:00,163.54,165.77,161.69,162.5,19201.0,158.0185,160.1733,156.231,157.0137,19201.0
2020-03-06 10:00:00,162.7,167.1,162.63,166.67,13342.0,157.2069,161.4584,157.1393,161.0429,13342.0
2020-03-06 10:30:00,166.61,168.15,165.63,167.38,16948.0,160.9849,162.4729,160.038,161.7289,16948.0
2020-03-06 11:00:00,167.27,167.69,166.37,166.55,14100.0,161.6226,162.0284,160.753,160.9269,14100.0
2020-03-06 11:30:00,166.8,168.33,166.7,167.24,20631.0,161.1685,162.6468,161.0719,161.5936,20631.0
2020-03-06 12:00:00,167.38,168.15,166.94,167.72,30736.0,161.7289,162.4729,161.3038,162.0574,30736.0
2020-03-06 12:30:00,167.61,167.71,166.86,167.09,12795.0,161.9511,162.0478,161.2265,161.4487,12795.0
2020-03-06 13:00:00,166.97,167.9,166.96,167.39,11715.0,161.3327,162.2313,161.3231,161.7386,11715.0
2020-03-06 13:30:00,167.63,167.95,166.92,167.8,18776.0,161.9705,162.2797,161.2844,162.1347,18776.0
2020-03-06 14:00:00,167.8,169.55,167.62,169.22,30128.0,162.1347,163.8256,161.9608,163.5068,30128.0
2020-03-06 14:30:00,169.05,169.09,167.81,168.2,16002.0,163.3425,163.3812,162.1444,162.5212,16002.0
2020-03-06 15:00:00,168.14,169.12,167.92,168.71,28769.0,162.4632,163.4102,162.2507,163.014,28769.0
2020-03-06 15:30:00,168.67,173.99,168.64,173.14,96321.0,162.9753,168.1157,162.9464,167.2944,96321.0
2020-03-09 09:30:00,168.38,171.5,164.01,168.94,22321.0,162.6951,165.7098,158.4727,163.2362,22321.0
2020-03-09 10:00:00,168.94,169.44,166.27,167.17,21147.0,163.2362,163.7194,160.6564,161.526,21147.0
2020-03-09 10:30:00,167.0,167.53,166.29,166.71,23770.0,161.3617,161.8738,160.6757,161.0815,23770.0
2020-03-09 11:00:00,166.43,167.96,166.16,167.43,23168.0,160.811,162.2893,160.5501,161.7772,23168.0
2020-03-09 11:30:00,167.39,170.6,167.25,170.08,35140.0,161.7386,164.8402,161.6033,164.3377,35140.0
2020-03-09 12:00:00,170.08,171.35,169.73,170.05,27214.0,164.3377,165.5649,163.9996,164.3088,27214.0
2020-03-09 12:30:00,169.88,169.94,167.1,168.16,32137.0,164.1445,164.2025,161.4584,162.4826,32137.0
2020-03-09 13:00:00,168.15,169.39,167.88,169.39,23390.0,162.4729,163.671,162.212,163.671,23390.0
2020-03-09 13:30:00,169.38,169.66,167.86,169.53,20407.0,163.6614,163.9319,162.1927,163.8063,20407.0
2020-03-09 14:00:00,169.67,170.77,168.15,170.16,21406.0,163.9416,165.0044,162.4729,164.415,21406.0
2020-03-09 14:30:00,170.15,172.44,169.5,171.92,24556.0,164.4054,166.6181,163.7773,166.1156,24556.0
2020-03-09 15:00:00,171.81,174.05,171.11,173.3,23492.0,166.0093,168.1737,165.333,167.449,23492.0
2020-03-09 15:30:00,173.42,174.99,172.0,172.66,124815.0,167.565,169.082,166.1929,166.8306,124815.0
2020-03-10 09:30:00,170.45,176.27,170.05,174.16,48604.0,164.6953,170.3188,164.3088,168.28,48604.0
2020-03-10 10:00:00,173.95,175.15,171.67,171.9,53184.0,168.0771,169.2366,165.8741,166.0963,53184.0
2020-03-10 10:30:00,171.9,173.57,170.97,171.54,41391.0,166.0963,167.7099,165.1977,165.7485,41391.0
2020-03-10 11:00:00,171.59,172.73,170.14,170.86,35269.0,165.7968,166.8983,164.3957,165.0914,35269.0
2020-03-10 11:30:00,170.5,171.72,169.13,169.42,24250.0,164.7436,165.9224,163.4198,163.7,24250.0
2020-03-10 12:00:00,169.74,172.79,169.73,171.64,26267.0,164.0092,166.9562,163.9996,165.8451,26267.0
2020-03-10 12:30:00,171.59,172.54,170.47,172.54,20670.0,165.7968,166.7147,164.7146,166.7147,20670.0
2020-03-10 13:00:00,172.34,172.69,171.16,171.54,17897.0,166.5214,166.8596,165.3813,165.7485,17897.0
2020-03-10 13:30:00,171.59,171.7,169.49,169.74,15759.0,165.7968,165.903,163.7677,164.0092,15759.0
2020-03-10 14:00:00,169.24,170.99,169.0,169.84,24828.0,163.5261,165.217,163.2942,164.1058,24828.0
2020-03-10 14:30:00,169.77,173.12,169.75,173.08,24535.0,164.0382,167.2751,164.0189,167.2365,24535.0
2020-03-10 15:00:00,173.19,175.75,173.14,174.61,32547.0,167.3427,169.8163,167.2944,168.7148,32547.0
2020-03-10 15:30:00,174.61,175.68,173.99,175.22,91698.0,168.7148,169.7487,168.1157,169.3042,91698.0
2020-03-11 09:30:00,173.34,176.2,173.33,173.9,18257.0,167.4877,170.2511,167.478,168.0288,18257.0
2020-03-11 10:00:00,173.75,174.05,170.0,170.0,34389.0,167.8838,168.1737,164.2604,164.2604,34389.0
2020-03-11 10:30:00,169.81,169.89,165.59,167.04,25709.0,164.0769,164.1542,159.9993,161.4004,25709.0
2020-03-11 11:00:00,166.72,166.72,162.55,163.19,29007.0,161.0912,161.0912,157.062,157.6804,29007.0
2020-03-11 11:30:00,163.17,164.02,161.32,163.17,18636.0,157.661,158.4823,155.8735,157.661,18636.0
2020-03-11 12:00:00,163.44,166.08,162.79,163.68,25558.0,157.9219,160.4728,157.2939,158.1538,25558.0
2020-03-11 12:30:00,163.51,163.89,161.29,161.57,16785.0,157.9896,158.3567,155.8445,156.1151,16785.0
2020-03-11 13:00:00,161.64,162.93,160.9,162.14,23946.0,156.1827,157.4291,155.4677,156.6658,23946.0
2020-03-11 13:30:00,161.95,162.18,159.25,159.46,14818.0,156.4822,156.7045,153.8734,154.0763,14818.0
2020-03-11 14:00:00,159.58,159.98,158.95,159.12,24727.0,154.1922,154.5787,153.5835,153.7478,24727.0
2020-03-11 14:30:00,159.25,159.51,157.76,158.88,21528.0,153.8734,154.1246,152.4337,153.5159,21528.0
2020-03-11 15:00:00,158.6,159.1,157.74,158.64,24822.0,153.2453,153.7285,152.4144,153.284,24822.0
2020-03-11 15:30:00,158.47,159.82,157.65,159.31,124489.0,153.1197,154.4241,152.3274,153.9314,124489.0
2020-03-12 09:30:00,152.34,153.54,145.67,149.03,7248.0,147.1967,148.3562,140.7519,143.9984,7248.0
2020-03-12 10:00:00,149.02,149.02,144.39,147.5,28367.0,143.9888,143.9888,139.5151,142.5201,28367.0
2020-03-12 10:30:00,147.33,149.4,146.51,147.36,59243.0,142.3558,144.3559,141.5635,142.3848,59243.0
2020-03-12 11:00:00,147.36,148.52,147.16,147.87,70453.0,142.3848,143.5057,142.1916,142.8776,70453.0
2020-03-12 11:30:00,147.91,148.63,147.13,148.24,35566.0,142.9162,143.6119,142.1626,143.2351,35566.0
2020-03-12 12:00:00,148.17,150.85,147.13,150.54,28042.0,143.1675,145.757,142.1626,145.4575,28042.0
2020-03-12 12:30:00,150.4,153.57,149.92,153.17,27180.0,145.3222,148.3852,144.8584,147.9987,27180.0
2020-03-12 13:00:00,153.08,154.72,149.73,149.73,15368.0,147.9117,149.4963,144.6748,144.6748,15368.0
2020-03-12 13:30:00,149.91,150.63,147.72,150.33,14021.0,144.8487,145.5444,142.7327,145.2545,14021.0
2020-03-12 14:00:00,150.39,150.8,148.24,148.85,16286.0,145.3125,145.7087,143.2351,143.8245,16286.0
2020-03-12 14:30:00,148.98,149.27,146.68,146.71,35703.0,143.9501,144.2303,141.7278,141.7568,35703.0
2020-03-12 15:00:00,146.23,148.09,146.23,147.69,69813.0,141.293,143.0902,141.293,142.7037,69813.0
2020-03-12 15:30:00,147.7,150.22,145.19,145.5,101042.0,142.7133,145.1483,140.2881,140.5876,101042.0
2020-03-13 09:30:00,150.65,152.72,143.98,146.36,36427.0,145.5637,147.5639,139.1189,141.4186,36427.0
2020-03-13 10:00:00,145.58,156.0,144.94,154.06,39336.0,140.6649,150.7331,140.0465,148.8586,39336.0
2020-03-13 10:30:00,153.84,154.14,151.52,151.93,31480.0,148.646,148.9359,146.4044,146.8005,31480.0
2020-03-13 11:00:00,151.93,152.01,148.13,148.47,12423.0,146.8005,146.8778,143.1288,143.4573,12423.0
2020-03-13 11:30:00,148.45,148.7,146.16,147.66,28777.0,143.438,143.6796,141.2253,142.6747,28777.0
2020-03-13 12:00:00,147.84,147.84,145.9,146.69,51221.0,142.8486,142.8486,140.9741,141.7374,51221.0
2020-03-13 12:30:00,146.72,150.48,146.72,148.36,18771.0,141.7664,145.3995,141.7664,143.3511,18771.0
2020-03-13 13:00:00,148.56,150.26,147.47,150.19,14780.0,143.5443,145.1869,142.4911,145.1193,14780.0
2020-03-13 13:30:00,151.0,151.23,148.73,150.17,20569.0,145.9019,146.1242,143.7086,145.0999,20569.0
2020-03-13 14:00:00,150.05,151.36,149.13,150.64,32796.0,144.984,146.2498,144.0951,145.5541,32796.0
2020-03-13 14:30:00,150.6,152.22,150.18,151.66,22720.0,145.5154,147.0807,145.1096,146.5396,22720.0
2020-03-13 15:00:00,151.59,153.69,150.37,153.69,40835.0,146.472,148.5011,145.2932,148.5011,40835.0
2020-03-13 15:30:00,153.63,163.16,151.47,162.15,106294.0,148.4431,157.6514,146.3561,156.6755,106294.0
2020-03-16 09:30:00,146.03,149.7,146.03,149.47,6601.0,141.0997,144.6458,141.0997,144.4236,6601.0
2020-03-16 10:00:00,149.03,152.79,147.8,151.42,28116.0,143.9984,147.6315,142.81,146.3077,28116.0
2020-03-16 10:30:00,152.16,155.69,152.04,155.68,33419.0,147.0228,150.4336,146.9068,150.4239,33419.0
2020-03-16 11:00:00,155.1,157.91,154.21,157.91,35915.0,149.8635,152.5786,149.0035,152.5786,35915.0
2020-03-16 11:30:00,158.0,158.44,154.05,155.04,30363.0,152.6656,153.0907,148.8489,149.8055,30363.0
2020-03-16 12:00:00,154.74,155.76,152.68,154.46,17359.0,149.5157,150.5012,147.5252,149.2451,17359.0
2020-03-16 12:30:00,154.3,154.38,150.39,151.29,21939.0,149.0905,149.1678,145.3125,146.1821,21939.0
2020-03-16 13:00:00,150.97,151.15,146.01,146.46,19340.0,145.8729,146.0469,141.0804,141.5152,19340.0
2020-03-16 13:30:00,146.45,146.45,143.25,144.3,16286.0,141.5055,141.5055,138.4136,139.4281,16286.0
2020-03-16 14:00:00,144.56,144.56,142.13,144.11,31064.0,139.6794,139.6794,137.3314,139.2445,31064.0
2020-03-16 14:30:00,144.57,146.11,144.29,145.94,26352.0,139.689,141.177,139.4185,141.0128,26352.0
2020-03-16 15:00:00,145.84,146.89,145.7,146.72,34337.0,140.9161,141.9307,140.7809,141.7664,34337.0
2020-03-16 15:30:00,146.72,146.72,143.77,145.95,67593.0,141.7664,141.7664,138.916,141.0224,67593.0
2020-03-17 09:30:00,148.58,153.14,147.47,152.61,21647.0,143.5636,147.9697,142.4911,147.4576,21647.0
2020-03-17 10:00:00,153.74,158.79,152.5,156.85,22125.0,148.5494,153.4289,147.3513,151.5544,22125.0
2020-03-17 10:30:00,156.95,160.97,156.75,160.78,55464.0,151.651,155.5353,151.4578,155.3517,55464.0
2020-03-17 11:00:00,160.92,164.37,160.59,163.52,50982.0,155.487,158.8205,155.1681,157.9992,50982.0
2020-03-17 11:30:00,164.0,165.4,162.53,162.81,24552.0,158.463,159.8157,157.0426,157.3132,24552.0
2020-03-17 12:00:00,162.84,164.99,162.84,164.96,20414.0,157.3422,159.4196,157.3422,159.3906,20414.0
2020-03-17 12:30:00,164.51,164.89,161.02,161.02,19295.0,158.9558,159.323,155.5836,155.5836,19295.0
2020-03-17 13:00:00,161.22,161.42,155.14,155.81,16949.0,155.7769,155.9701,149.9021,150.5495,16949.0
2020-03-17 13:30:00,155.78,157.48,155.09,157.09,13271.0,150.5205,152.1631,149.8538,151.7863,13271.0
2020-03-17 14:00:00,157.05,158.79,156.74,157.84,14812.0,151.7477,153.4289,151.4481,152.511,14812.0
2020-03-17 14:30:00,158.05,158.38,155.95,155.95,15206.0,152.7139,153.0328,150.6848,150.6848,15206.0
2020-03-17 15:00:00,155.82,156.45,155.0,156.09,14036.0,150.5592,151.1679,149.7669,150.8201,14036.0
2020-03-17 15:30:00,156.09,164.92,156.03,163.11,75064.0,150.8201,159.352,150.7621,157.6031,75064.0
2020-03-18 09:30:00,156.2,165.15,153.46,163.79,17868.0,150.9264,159.5742,148.2789,158.2601,17868.0
2020-03-18 10:00:00,164.37,174.98,164.36,168.1,42318.0,158.8205,169.0723,158.8109,162.4246,42318.0
2020-03-18 10:30:00,168.12,170.36,166.37,169.18,36817.0,162.4439,164.6083,160.753,163.4681,36817.0
2020-03-18 11:00:00,169.71,171.77,168.78,170.73,25468.0,163.9802,165.9707,163.0816,164.9658,25468.0
2020-03-18 11:30:00,170.53,172.0,169.36,171.14,32058.0,164.7725,166.1929,163.6421,165.362,32058.0
2020-03-18 12:00:00,171.15,172.58,169.52,171.52,59127.0,165.3716,166.7533,163.7966,165.7291,59127.0
2020-03-18 12:30:00,171.89,172.48,168.51,169.96,35560.0,166.0866,166.6567,162.8207,164.2218,35560.0
2020-03-18 13:00:00,169.26,169.26,164.32,164.33,13099.0,163.5454,163.5454,158.7722,158.7819,13099.0
2020-03-18 13:30:00,164.6,166.97,163.16,166.53,29987.0,159.0428,161.3327,157.6514,160.9076,29987.0
2020-03-18 14:00:00,166.55,169.05,163.41,164.75,27999.0,160.9269,163.3425,157.8929,159.1877,27999.0
2020-03-18 14:30:00,164.44,165.23,162.45,164.03,41408.0,158.8882,159.6515,156.9653,158.492,41408.0
2020-03-18 15:00:00,164.18,164.83,155.47,155.47,76740.0,158.6369,159.265,150.221,150.221,76740.0
2020-03-18 15:30:00,155.99,164.19,155.85,162.94,98501.0,150.7235,158.6466,150.5882,157.4388,98501.0
2020-03-19 09:30:00,164.33,169.66,158.46,162.12,15852.0,158.7819,163.9319,153.1101,156.6465,15852.0
2020-03-19 10:00:00,162.5,169.01,160.86,161.3,42264.0,157.0137,163.3039,155.429,155.8542,42264.0
2020-03-19 10:30:00,160.0,168.77,159.09,164.7,37531.0,154.5981,163.072,153.7188,159.1394,37531.0
2020-03-19 11:00:00,164.05,164.5,160.22,161.95,54219.0,158.5113,158.9461,154.8106,156.4822,54219.0
2020-03-19 11:30:00,162.11,163.55,161.28,161.78,21542.0,156.6368,158.0282,155.8348,156.318,21542.0
2020-03-19 12:00:00,161.16,161.16,156.8,157.46,25151.0,155.7189,155.7189,151.5061,152.1438,25151.0
2020-03-19 12:30:00,157.75,161.13,157.5,159.68,40794.0,152.424,155.6899,152.1825,154.2889,40794.0
2020-03-19 13:00:00,159.93,160.32,156.82,156.89,19987.0,154.5304,154.9073,151.5254,151.5931,19987.0
2020-03-19 13:30:00,157.19,157.19,155.15,155.78,28958.0,151.8829,151.8829,149.9118,150.5205,28958.0
2020-03-19 14:00:00,155.52,156.1,151.16,151.88,30582.0,150.2693,150.8297,146.0565,146.7522,30582.0
2020-03-19 14:30:00,151.01,155.48,150.54,150.54,29779.0,145.9116,150.2307,145.4575,145.4575,29779.0
2020-03-19 15:00:00,150.63,156.68,150.1,154.95,47487.0,145.5444,151.3902,145.0323,149.7186,47487.0
2020-03-19 15:30:00,154.26,159.0,154.0,155.52,68071.0,149.0519,153.6318,148.8006,150.2693,68071.0
2020-03-20 09:30:00,153.68,154.02,148.0,149.18,48197.0,148.4914,148.82,143.0032,144.1434,48197.0
2020-03-20 10:00:00,148.92,152.29,148.91,152.28,9478.0,143.8921,147.1484,143.8825,147.1387,9478.0
2020-03-20 10:30:00,151.02,151.87,149.24,151.37,12396.0,145.9212,146.7426,144.2013,146.2594,12396.0
2020-03-20 11:00:00,151.35,151.35,147.51,148.5,72522.0,146.2401,146.2401,142.5298,143.4863,72522.0
2020-03-20 11:30:00,148.25,149.52,147.0,147.44,21172.0,143.2448,144.4719,142.037,142.4621,21172.0
2020-03-20 12:00:00,147.39,147.85,144.39,145.94,17225.0,142.4138,142.8583,139.5151,141.0128,17225.0
2020-03-20 12:30:00,147.09,148.6,146.5,147.37,15648.0,142.1239,143.583,141.5539,142.3945,15648.0
2020-03-20 13:00:00,147.51,149.45,147.25,148.52,10739.0,142.5298,144.4043,142.2785,143.5057,10739.0
2020-03-20 13:30:00,148.35,149.92,146.23,147.25,7640.0,143.3414,144.8584,141.293,142.2785,7640.0
2020-03-20 14:00:00,147.93,148.89,145.86,147.07,14120.0,142.9356,143.8632,140.9355,142.1046,14120.0
2020-03-20 14:30:00,147.2,147.7,143.14,145.37,34474.0,142.2302,142.7133,138.3073,140.462,34474.0
2020-03-20 15:00:00,144.7,146.27,143.77,145.07,37278.0,139.8146,141.3316,138.916,140.1721,37278.0
2020-03-20 15:30:00,145.24,146.06,142.84,143.78,125237.0,140.3364,141.1287,138.0174,138.9257,125237.0
2020-03-23 09:30:00,144.74,144.74,135.46,138.59,15275.0,139.8533,139.8533,130.8866,133.9109,15275.0
2020-03-23 10:00:00,138.74,139.1,129.28,129.64,46529.0,134.0558,134.4037,124.9152,125.2631,46529.0
2020-03-23 10:30:00,129.63,130.57,123.56,124.2,31564.0,125.2534,126.1617,119.3884,120.0067,31564.0
2020-03-23 11:00:00,124.04,124.63,119.38,119.38,41427.0,119.8521,120.4222,115.3495,115.3495,41427.0
2020-03-23 11:30:00,119.45,120.5,114.01,115.12,59252.0,115.4171,116.4317,110.1608,111.2333,59252.0
2020-03-23 12:00:00,115.17,120.01,115.12,120.01,58004.0,111.2816,115.9582,111.2333,115.9582,58004.0
2020-03-23 12:30:00,120.49,122.47,119.87,120.72,64500.0,116.422,118.3352,115.8229,116.6442,64500.0
2020-03-23 13:00:00,120.94,130.15,120.4,124.74,61729.0,116.8568,125.7559,116.335,120.5285,61729.0
2020-03-23 13:30:00,124.99,127.24,124.4,125.45,28181.0,120.7701,122.9441,120.2,121.2145,28181.0
2020-03-23 14:00:00,125.5,127.09,124.77,125.9,23930.0,121.2629,122.7992,120.5575,121.6494,23930.0
2020-03-23 14:30:00,125.82,125.9,119.93,120.37,24981.0,121.5721,121.6494,115.8809,116.3061,24981.0
2020-03-23 15:00:00,120.61,120.79,117.38,118.34,39070.0,116.538,116.7119,113.417,114.3446,39070.0
2020-03-23 15:30:00,118.12,123.21,117.46,123.01,104219.0,114.132,119.0502,113.4943,118.8569,104219.0
2020-03-24 09:30:00,127.31,132.55,125.01,132.55,75580.0,123.0117,128.0748,120.7894,128.0748,75580.0
2020-03-24 10:00:00,133.48,137.46,133.2,134.83,75839.0,128.9734,132.8191,128.7029,130.2779,75839.0
2020-03-24 10:30:00,135.0,135.26,130.84,134.24,42655.0,130.4421,130.6933,126.4226,129.7078,42655.0
2020-03-24 11:00:00,134.55,138.36,134.55,137.54,26128.0,130.0073,133.6887,130.0073,132.8964,26128.0
2020-03-24 11:30:00,137.31,139.11,136.06,137.99,15750.0,132.6741,134.4134,131.4663,133.3312,15750.0
2020-03-24 12:00:00,138.59,139.99,137.78,139.95,16430.0,133.9109,135.2636,133.1283,135.225,16430.0
2020-03-24 12:30:00,139.67,141.28,137.84,137.84,20606.0,134.9544,136.5101,133.1862,133.1862,20606.0
2020-03-24 13:00:00,138.25,138.42,135.01,135.84,23924.0,133.5824,133.7467,130.4518,131.2538,23924.0
2020-03-24 13:30:00,136.68,137.38,136.02,136.39,26039.0,132.0654,132.7418,131.4277,131.7852,26039.0
2020-03-24 14:00:00,136.41,136.6,131.04,135.28,32995.0,131.8045,131.9881,126.6158,130.7127,32995.0
2020-03-24 14:30:00,135.22,136.73,135.14,136.17,19607.0,130.6547,132.1137,130.5774,131.5726,19607.0
2020-03-24 15:00:00,135.93,136.1,134.85,135.65,18167.0,131.3407,131.505,130.2972,131.0702,18167.0
2020-03-24 15:30:00,135.92,137.81,135.58,137.4,60305.0,131.3311,133.1572,131.0025,132.7611,60305.0
2020-03-25 09:30:00,135.99,137.85,133.31,135.0,16770.0,131.3987,133.1959,128.8092,130.4421,16770.0
2020-03-25 10:00:00,134.62,140.34,134.43,140.27,42460.0,130.0749,135.6018,129.8914,135.5342,42460.0
2020-03-25 10:30:00,140.78,145.77,140.45,145.59,30355.0,136.027,140.8485,135.7081,140.6746,30355.0
2020-03-25 11:00:00,145.74,146.0,143.73,144.4,13666.0,140.8195,141.0707,138.8774,139.5248,13666.0
2020-03-25 11:30:00,144.29,144.77,141.13,144.6,23181.0,139.4185,139.8823,136.3652,139.718,23181.0
2020-03-25 12:00:00,144.62,145.43,141.32,141.42,27297.0,139.7373,140.52,136.5487,136.6454,27297.0
2020-03-25 12:30:00,141.42,143.48,140.19,142.35,31286.0,136.6454,138.6358,135.4569,137.544,31286.0
2020-03-25 13:00:00,142.39,143.33,140.33,140.52,22862.0,137.5826,138.4909,135.5922,135.7758,22862.0
2020-03-25 13:30:00,140.72,143.26,139.36,141.61,15014.0,135.969,138.4232,134.6549,136.8289,15014.0
2020-03-25 14:00:00,141.45,142.19,139.38,141.63,18720.0,136.6744,137.3894,134.6742,136.8483,18720.0
2020-03-25 14:30:00,141.19,142.7,139.61,140.92,37103.0,136.4231,137.8821,134.8965,136.1622,37103.0
2020-03-25 15:00:00,141.04,141.94,138.18,139.9,28432.0,136.2782,137.1478,133.5148,135.1767,28432.0
2020-03-25 15:30:00,140.08,140.28,135.06,137.09,55650.0,135.3506,135.5439,130.5001,132.4616,55650.0
2020-03-26 09:30:00,137.22,140.58,136.55,138.56,16238.0,132.5872,135.8337,131.9398,133.8819,16238.0
2020-03-26 10:00:00,137.73,138.46,130.62,135.06,20396.0,133.0799,133.7853,126.21,130.5001,20396.0
2020-03-26 10:30:00,135.58,136.34,133.96,135.75,12879.0,131.0025,131.7369,129.4372,131.1668,12879.0
2020-03-26 11:00:00,135.7,139.25,135.66,138.43,14231.0,131.1185,134.5486,131.0798,133.7563,14231.0
2020-03-26 11:30:00,138.42,138.58,132.42,134.03,12963.0,133.7467,133.9012,127.9492,129.5049,12963.0
2020-03-26 12:00:00,133.87,137.23,133.87,136.73,17982.0,129.3503,132.5968,129.3503,132.1137,17982.0
2020-03-26 12:30:00,136.63,136.63,133.77,134.96,21130.0,132.0171,132.0171,129.2536,130.4035,21130.0
2020-03-26 13:00:00,134.88,135.53,132.88,133.71,12888.0,130.3262,130.9542,128.3937,129.1957,12888.0
2020-03-26 13:30:00,133.54,133.99,132.26,132.69,16136.0,129.0314,129.4662,127.7946,128.2101,16136.0
2020-03-26 14:00:00,132.98,133.85,132.19,132.33,15149.0,128.4903,129.3309,127.727,127.8623,15149.0
2020-03-26 14:30:00,132.59,133.81,132.21,132.66,15932.0,128.1135,129.2923,127.7463,128.1811,15932.0
2020-03-26 15:00:00,132.92,132.92,131.17,131.2,19686.0,128.4323,128.4323,126.7414,126.7704,19686.0
2020-03-26 15:30:00,131.48,132.75,128.92,132.17,67470.0,127.041,128.2681,124.5674,127.7077,67470.0
2020-03-27 09:30:00,130.23,132.06,128.0,129.72,16984.0,125.8332,127.6014,123.6785,125.3404,16984.0
2020-03-27 10:00:00,129.71,131.3,128.98,129.46,22223.0,125.3307,126.867,124.6254,125.0892,22223.0
2020-03-27 10:30:00,129.44,129.45,127.75,129.09,26623.0,125.0698,125.0795,123.4369,124.7317,26623.0
2020-03-27 11:00:00,129.24,129.41,127.31,127.68,42932.0,124.8766,125.0408,123.0117,123.3693,42932.0
2020-03-27 11:30:00,128.09,132.39,128.06,132.39,14660.0,123.7654,127.9202,123.7364,127.9202,14660.0
2020-03-27 12:00:00,132.39,132.64,131.48,131.84,15206.0,127.9202,128.1618,127.041,127.3888,15206.0
2020-03-27 12:30:00,131.65,132.01,130.85,130.85,13269.0,127.2052,127.5531,126.4322,126.4322,13269.0
2020-03-27 13:00:00,130.92,131.85,130.92,131.57,44220.0,126.4999,127.3985,126.4999,127.1279,44220.0
2020-03-27 13:30:00,131.56,134.34,131.11,134.09,22563.0,127.1183,129.8044,126.6835,129.5628,22563.0
2020-03-27 14:00:00,133.96,134.11,131.81,132.12,28652.0,129.4372,129.5822,127.3598,127.6594,28652.0
2020-03-27 14:30:00,132.16,132.82,131.89,132.32,30172.0,127.698,128.3357,127.4371,127.8526,30172.0
2020-03-27 15:00:00,132.34,136.78,131.89,136.03,44345.0,127.8719,132.162,127.4371,131.4373,44345.0
2020-03-27 15:30:00,136.0,136.0,132.24,132.24,90945.0,131.4084,131.4084,127.7753,127.7753,90945.0
2020-03-30 09:30:00,134.88,134.88,128.03,128.11,11863.0,130.3262,130.3262,123.7074,123.7847,11863.0
2020-03-30 10:00:00,129.09,130.59,128.07,129.4,10957.0,124.7317,126.181,123.7461,125.0312,10957.0
2020-03-30 10:30:00,129.98,131.82,129.01,129.33,12123.0,125.5916,127.3695,124.6544,124.9635,12123.0
2020-03-30 11:00:00,129.03,132.26,128.0,131.36,57593.0,124.6737,127.7946,123.6785,126.925,57593.0
2020-03-30 11:30:00,131.81,133.05,130.8,131.93,7476.0,127.3598,128.558,126.3839,127.4758,7476.0
2020-03-30 12:00:00,132.31,134.02,131.78,133.04,6627.0,127.8429,129.4952,127.3308,128.5483,6627.0
2020-03-30 12:30:00,133.1,133.83,131.79,131.79,7950.0,128.6063,129.3116,127.3405,127.3405,7950.0
2020-03-30 13:00:00,131.78,133.37,130.89,133.02,6283.0,127.3308,128.8671,126.4709,128.529,6283.0
2020-03-30 13:30:00,132.67,133.15,131.77,132.83,7266.0,128.1908,128.6546,127.3212,128.3454,7266.0
2020-03-30 14:00:00,132.66,132.93,131.74,132.14,14275.0,128.1811,128.442,127.2922,127.6787,14275.0
2020-03-30 14:30:00,132.23,133.27,131.84,132.48,17332.0,127.7656,128.7705,127.3888,128.0072,17332.0
2020-03-30 15:00:00,132.77,133.26,131.94,132.16,20911.0,128.2874,128.7609,127.4854,127.698,20911.0
2020-03-30 15:30:00,132.18,133.39,131.84,132.75,38634.0,127.7173,128.8865,127.3888,128.2681,38634.0
2020-03-31 09:30:00,131.79,132.64,130.01,131.11,10239.0,127.3405,128.1618,125.6206,126.6835,10239.0
2020-03-31 10:00:00,132.8,132.8,130.38,130.5,13728.0,128.3164,128.3164,125.9781,126.094,13728.0
2020-03-31 10:30:00,130.43,131.5,130.33,131.18,13375.0,126.0264,127.0603,125.9298,126.7511,13375.0
2020-03-31 11:00:00,131.18,132.35,130.76,131.91,23576.0,126.7511,127.8816,126.3453,127.4564,23576.0
2020-03-31 11:30:00,131.77,132.94,131.71,132.79,50897.0,127.3212,128.4517,127.2632,128.3067,50897.0
2020-03-31 12:00:00,132.85,134.44,131.98,133.97,36989.0,128.3647,129.901,127.5241,129.4469,36989.0
2020-03-31 12:30:00,133.78,135.49,133.17,134.46,5988.0,129.2633,130.9156,128.6739,129.9203,5988.0
2020-03-31 13:00:00,134.29,134.29,132.76,133.87,2609.0,129.7561,129.7561,128.2777,129.3503,2609.0
2020-03-31 13:30:00,133.57,133.79,132.61,133.3,7980.0,129.0604,129.273,128.1328,128.7995,7980.0
2020-03-31 14:00:00,133.03,133.49,132.55,133.0,5700.0,128.5386,128.9831,128.0748,128.5096,5700.0
2020-03-31 14:30:00,133.01,133.57,132.23,132.82,10107.0,128.5193,129.0604,127.7656,128.3357,10107.0
2020-03-31 15:00:00,132.69,132.83,130.89,131.44,7961.0,128.2101,128.3454,126.4709,127.0023,7961.0
2020-03-31 15:30:00,131.5,133.03,131.06,132.29,50767.0,127.0603,128.5386,126.6351,127.8236,50767.0
2020-04-01 09:30:00,129.37,130.94,127.52,128.59,15401.0,125.0022,126.5192,123.2147,124.2485,15401.0
2020-04-01 10:00:00,129.13,130.34,127.69,129.51,14335.0,124.7703,125.9394,123.3789,125.1375,14335.0
2020-04-01 10:30:00,128.94,131.37,128.94,130.91,25508.0,124.5867,126.9347,124.5867,126.4902,25508.0
2020-04-01 11:00:00,130.92,132.86,130.27,131.95,16032.0,126.4999,128.3744,125.8718,127.4951,16032.0
2020-04-01 11:30:00,131.68,132.21,130.01,130.85,8731.0,127.2342,127.7463,125.6206,126.4322,8731.0
2020-04-01 12:00:00,130.68,130.68,129.13,129.44,10955.0,126.268,126.268,124.7703,125.0698,10955.0
2020-04-01 12:30:00,129.33,129.76,127.64,128.55,14182.0,124.9635,125.379,123.3306,124.2099,14182.0
2020-04-01 13:00:00,128.41,128.82,127.81,128.53,12826.0,124.0746,124.4708,123.4949,124.1906,12826.0
2020-04-01 13:30:00,128.61,128.76,127.86,128.15,25451.0,124.2679,124.4128,123.5432,123.8234,25451.0
2020-04-01 14:00:00,128.11,128.42,127.2,128.1,9215.0,123.7847,124.0843,122.9055,123.7751,9215.0
2020-04-01 14:30:00,127.93,128.65,127.38,127.46,16335.0,123.6108,124.3065,123.0794,123.1567,16335.0
2020-04-01 15:00:00,127.67,128.21,127.33,127.54,12062.0,123.3596,123.8814,123.0311,123.234,12062.0
2020-04-01 15:30:00,127.61,127.97,126.28,127.09,48370.0,123.3016,123.6495,122.0165,122.7992,48370.0
2020-04-02 09:30:00,125.89,128.11,125.46,126.72,8479.0,121.6397,123.7847,121.2242,122.4417,8479.0
2020-04-02 10:00:00,127.18,128.5,127.13,128.5,42130.0,122.8861,124.1616,122.8378,124.1616,42130.0
2020-04-02 10:30:00,128.5,129.47,127.33,128.52,23129.0,124.1616,125.0988,123.0311,124.1809,23129.0
2020-04-02 11:00:00,128.72,128.83,126.2,126.35,7559.0,124.3741,124.4804,121.9392,122.0842,7559.0
2020-04-02 11:30:00,126.29,127.38,125.47,125.92,10167.0,122.0262,123.0794,121.2339,121.6687,10167.0
2020-04-02 12:00:00,125.52,125.72,123.7,124.09,16044.0,121.2822,121.4754,119.5236,119.9005,16044.0
2020-04-02 12:30:00,124.14,124.52,123.51,124.31,13996.0,119.9488,120.3159,119.34,120.113,13996.0
2020-04-02 13:00:00,124.02,124.89,123.69,123.93,12193.0,119.8328,120.6735,119.514,119.7459,12193.0
2020-04-02 13:30:00,124.22,124.96,123.05,124.1,12207.0,120.0261,120.7411,118.8956,119.9101,12207.0
2020-04-02 14:00:00,123.75,124.03,123.07,123.81,13726.0,119.5719,119.8425,118.9149,119.6299,13726.0
2020-04-02 14:30:00,123.8,126.8,123.46,126.8,5236.0,119.6203,122.519,119.2917,122.519,5236.0
2020-04-02 15:00:00,126.52,126.52,124.93,125.17,14008.0,122.2484,122.2484,120.7121,120.944,14008.0
2020-04-02 15:30:00,125.2,126.75,124.14,126.05,40492.0,120.973,122.4707,119.9488,121.7943,40492.0
2020-04-03 09:30:00,122.16,123.99,117.25,120.11,33649.0,118.0356,119.8038,113.2914,116.0548,33649.0
2020-04-03 10:00:00,120.0,121.25,119.4,120.23,28619.0,115.9485,117.1563,115.3688,116.1708,28619.0
2020-04-03 10:30:00,120.11,121.38,119.72,121.18,8997.0,116.0548,117.282,115.678,117.0887,8997.0
2020-04-03 11:00:00,121.39,121.9,119.57,119.6,16289.0,117.2916,117.7844,115.5331,115.5621,16289.0
2020-04-03 11:30:00,119.37,120.3,119.0,120.3,20992.0,115.3398,116.2384,114.9823,116.2384,20992.0
2020-04-03 12:00:00,120.13,120.54,119.21,119.73,9847.0,116.0742,116.4703,115.1852,115.6877,9847.0
2020-04-03 12:30:00,119.73,120.48,119.22,119.65,6034.0,115.6877,116.4123,115.1949,115.6104,6034.0
2020-04-03 13:00:00,119.72,120.95,119.39,120.49,6975.0,115.678,116.8665,115.3591,116.422,6975.0
2020-04-03 13:30:00,120.17,121.22,119.75,120.23,9963.0,116.1128,117.1274,115.707,116.1708,9963.0
2020-04-03 14:00:00,120.34,120.63,119.74,119.97,9892.0,116.2771,116.5573,115.6973,115.9196,9892.0
2020-04-03 14:30:00,119.95,120.71,119.72,120.71,13023.0,115.9002,116.6346,115.678,116.6346,13023.0
2020-04-03 15:00:00,120.71,120.77,119.51,120.35,8401.0,116.6346,116.6926,115.4751,116.2867,8401.0
2020-04-03 15:30:00,120.13,121.1,119.57,120.92,46566.0,116.0742,117.0114,115.5331,116.8375,46566.0
2020-04-06 09:30:00,123.39,125.63,122.87,123.89,15901.0,119.2241,121.3885,118.7217,119.7072,15901.0
2020-04-06 10:00:00,124.89,131.15,124.89,130.78,16958.0,120.6735,126.7221,120.6735,126.3646,16958.0
2020-04-06 10:30:00,131.17,131.92,130.13,131.06,22120.0,126.7414,127.4661,125.7365,126.6351,22120.0
2020-04-06 11:00:00,131.03,131.03,128.91,130.03,18525.0,126.6062,126.6062,124.5577,125.6399,18525.0
2020-04-06 11:30:00,129.88,130.66,129.46,129.65,13089.0,125.495,126.2486,125.0892,125.2727,13089.0
2020-04-06 12:00:00,129.93,130.39,129.32,129.78,10141.0,125.5433,125.9878,124.9539,125.3984,10141.0
2020-04-06 12:30:00,129.94,130.73,129.36,130.07,11096.0,125.553,126.3163,124.9925,125.6786,11096.0
2020-04-06 13:00:00,130.16,131.97,129.91,131.68,6260.0,125.7655,127.5144,125.524,127.2342,6260.0
2020-04-06 13:30:00,131.59,132.97,131.47,132.96,9810.0,127.1472,128.4807,127.0313,128.471,9810.0
2020-04-06 14:00:00,132.57,134.01,132.57,133.45,10485.0,128.0942,129.4855,128.0942,128.9444,10485.0
2020-04-06 14:30:00,132.99,134.43,132.98,134.12,8512.0,128.5,129.8914,128.4903,129.5918,8512.0
2020-04-06 15:00:00,134.22,135.32,133.99,134.85,13701.0,129.6885,130.7513,129.4662,130.2972,13701.0
2020-04-06 15:30:00,134.65,137.08,134.65,136.46,58956.0,130.1039,132.4519,130.1039,131.8528,58956.0
2020-04-07 09:30:00,136.7,140.81,136.7,139.9,15994.0,132.0847,136.056,132.0847,135.1767,15994.0
2020-04-07 10:00:00,139.26,140.06,137.0,140.06,12431.0,134.5583,135.3313,132.3746,135.3313,12431.0
2020-04-07 10:30:00,139.41,139.42,136.35,137.14,10160.0,134.7032,134.7129,131.7465,132.5099,10160.0
2020-04-07 11:00:00,137.06,141.65,136.8,141.03,8974.0,132.4326,136.8676,132.1813,136.2685,8974.0
2020-04-07 11:30:00,140.55,141.66,139.35,139.35,10298.0,135.8047,136.8773,134.6453,134.6453,10298.0
2020-04-07 12:00:00,138.62,140.57,138.61,140.57,7828.0,133.9399,135.8241,133.9302,135.8241,7828.0
2020-04-07 12:30:00,140.88,141.25,139.65,140.51,8894.0,136.1236,136.4811,134.9351,135.7661,8894.0
2020-04-07 13:00:00,140.58,140.82,139.36,140.15,7812.0,135.8337,136.0656,134.6549,135.4182,7812.0
2020-04-07 13:30:00,139.88,140.55,138.58,140.22,10520.0,135.1574,135.8047,133.9012,135.4859,10520.0
2020-04-07 14:00:00,140.38,140.97,139.49,140.67,6602.0,135.6405,136.2106,134.7805,135.9207,6602.0
2020-04-07 14:30:00,140.65,140.65,138.34,139.5,10991.0,135.9014,135.9014,133.6694,134.7902,10991.0
2020-04-07 15:00:00,139.52,140.5,138.7,139.73,16438.0,134.8095,135.7564,134.0172,135.0124,16438.0
2020-04-07 15:30:00,139.97,141.0,138.32,139.77,65661.0,135.2443,136.2395,133.65,135.0511,65661.0
2020-04-08 09:30:00,140.96,140.96,136.68,136.83,6235.0,136.2009,136.2009,132.0654,132.2103,6235.0
2020-04-08 10:00:00,136.9,137.6,135.73,135.98,5860.0,132.278,132.9543,131.1475,131.389,5860.0
2020-04-08 10:30:00,135.75,138.63,135.75,137.65,8673.0,131.1668,133.9496,131.1668,133.0026,8673.0
2020-04-08 11:00:00,136.93,138.93,136.69,138.38,8921.0,132.307,134.2394,132.0751,133.708,8921.0
2020-04-08 11:30:00,138.73,142.47,138.28,142.31,13067.0,134.0462,137.6599,133.6114,137.5053,13067.0
2020-04-08 12:00:00,142.34,142.99,139.52,140.25,25785.0,137.5343,138.1624,134.8095,135.5149,25785.0
2020-04-08 12:30:00,140.25,142.23,140.23,142.17,10421.0,135.5149,137.428,135.4955,137.37,10421.0
2020-04-08 13:00:00,142.11,142.72,141.83,142.6,8418.0,137.3121,137.9015,137.0415,137.7855,8418.0
2020-04-08 13:30:00,142.76,142.76,141.27,141.43,8398.0,137.9401,137.9401,136.5004,136.655,8398.0
2020-04-08 14:00:00,141.29,143.28,141.29,143.05,8745.0,136.5198,138.4426,136.5198,138.2203,8745.0
2020-04-08 14:30:00,142.98,144.34,142.79,143.96,11520.0,138.1527,139.4668,137.9691,139.0996,11520.0
2020-04-08 15:00:00,143.93,144.19,142.87,143.24,19445.0,139.0706,139.3218,138.0464,138.4039,19445.0
2020-04-08 15:30:00,143.34,143.57,140.89,141.63,48247.0,138.5005,138.7228,136.1333,136.8483,48247.0
2020-04-09 09:30:00,143.07,146.06,141.76,145.21,12654.0,138.2397,141.1287,136.9739,140.3074,12654.0
2020-04-09 10:00:00,145.19,145.2,142.75,143.99,7748.0,140.2881,140.2977,137.9305,139.1286,7748.0
2020-04-09 10:30:00,143.84,146.66,143.81,146.36,21843.0,138.9837,141.7085,138.9547,141.4186,21843.0
2020-04-09 11:00:00,145.84,146.3,143.02,144.47,9514.0,140.9161,141.3606,138.1913,139.5924,9514.0
2020-04-09 11:30:00,144.48,145.49,144.26,145.42,5243.0,139.6021,140.578,139.3895,140.5103,5243.0
2020-04-09 12:00:00,145.05,145.83,145.05,145.58,7401.0,140.1528,140.9065,140.1528,140.6649,7401.0
2020-04-09 12:30:00,145.7,146.0,145.04,145.8,5401.0,140.7809,141.0707,140.1431,140.8775,5401.0
2020-04-09 13:00:00,145.59,146.13,145.26,145.67,3602.0,140.6746,141.1963,140.3557,140.7519,3602.0
2020-04-09 13:30:00,145.73,145.76,145.19,145.22,8571.0,140.8098,140.8388,140.2881,140.3171,8571.0
2020-04-09 14:00:00,145.05,145.36,143.99,144.15,15969.0,140.1528,140.4523,139.1286,139.2832,15969.0
2020-04-09 14:30:00,143.99,144.66,142.48,143.34,9959.0,139.1286,139.776,137.6696,138.5005,9959.0
2020-04-09 15:00:00,143.36,144.52,142.53,144.15,18972.0,138.5199,139.6407,137.7179,139.2832,18972.0
2020-04-09 15:30:00,143.94,144.15,142.71,143.59,29036.0,139.0803,139.2832,137.8918,138.7421,29036.0
2020-04-13 09:30:00,142.17,145.59,141.03,143.62,6654.0,137.37,140.6746,136.2685,138.7711,6654.0
2020-04-13 10:00:00,143.19,145.28,141.85,143.18,16700.0,138.3556,140.375,137.0608,138.3459,16700.0
2020-04-13 10:30:00,143.2,144.25,142.41,143.42,8195.0,138.3653,139.3798,137.6019,138.5778,8195.0
2020-04-13 11:00:00,143.2,144.72,142.8,144.72,7249.0,138.3653,139.8339,137.9788,139.8339,7249.0
2020-04-13 11:30:00,145.1,145.2,144.19,144.72,15491.0,140.2011,140.2977,139.3218,139.8339,15491.0
2020-04-13 12:00:00,144.43,145.33,144.43,144.63,6926.0,139.5537,140.4234,139.5537,139.747,6926.0
2020-04-13 12:30:00,144.42,144.93,144.29,144.51,6644.0,139.5441,140.0369,139.4185,139.631,6644.0
2020-04-13 13:00:00,145.0,145.0,143.55,144.45,9315.0,140.1045,140.1045,138.7035,139.5731,9315.0
2020-04-13 13:30:00,144.39,145.01,144.05,144.28,10932.0,139.5151,140.1142,139.1866,139.4088,10932.0
2020-04-13 14:00:00,144.25,144.25,143.48,144.16,10418.0,139.3798,139.3798,138.6358,139.2929,10418.0
2020-04-13 14:30:00,144.28,145.93,143.88,145.82,9276.0,139.4088,141.0031,139.0223,140.8968,9276.0
2020-04-13 15:00:00,145.81,145.81,144.59,145.17,9918.0,140.8871,140.8871,139.7083,140.2688,9918.0
2020-04-13 15:30:00,145.2,146.77,145.11,145.65,33121.0,140.2977,141.8147,140.2108,140.7326,33121.0
2020-04-14 09:30:00,150.09,150.09,147.0,149.69,5582.0,145.0226,145.0226,142.037,144.6362,5582.0
2020-04-14 10:00:00,149.82,151.39,149.32,150.7,12441.0,144.7618,146.2788,144.2786,145.6121,12441.0
2020-04-14 10:30:00,151.0,151.6,149.46,149.67,10358.0,145.9019,146.4817,144.4139,144.6168,10358.0
2020-04-14 11:00:00,149.63,149.98,148.77,149.32,12285.0,144.5782,144.9164,143.7472,144.2786,12285.0
2020-04-14 11:30:00,149.33,150.4,148.98,149.53,24411.0,144.2883,145.3222,143.9501,144.4816,24411.0
2020-04-14 12:00:00,149.98,151.33,149.61,149.95,8908.0,144.9164,146.2208,144.5589,144.8874,8908.0
2020-04-14 12:30:00,150.11,150.21,149.06,150.06,8105.0,145.042,145.1386,144.0274,144.9937,8105.0
2020-04-14 13:00:00,149.71,150.63,149.49,150.05,23939.0,144.6555,145.5444,144.4429,144.984,23939.0
2020-04-14 13:30:00,149.96,150.36,149.93,150.05,9829.0,144.897,145.2835,144.868,144.984,9829.0
2020-04-14 14:00:00,150.05,150.3,149.62,149.9,11872.0,144.984,145.2256,144.5685,144.8391,11872.0
2020-04-14 14:30:00,149.89,150.32,149.55,149.85,9472.0,144.8294,145.2449,144.5009,144.7908,9472.0
2020-04-14 15:00:00,149.84,151.49,149.41,151.49,11136.0,144.7811,146.3754,144.3656,146.3754,11136.0
2020-04-14 15:30:00,151.66,151.67,149.93,151.17,45246.0,146.5396,146.5493,144.868,146.0662,45246.0
2020-04-15 09:30:00,149.89,149.89,147.42,148.14,14583.0,144.8294,144.8294,142.4428,143.1385,14583.0
2020-04-15 10:00:00,147.7,148.23,145.04,145.95,9825.0,142.7133,143.2254,140.1431,141.0224,9825.0
2020-04-15 10:30:00,145.45,145.85,144.05,145.16,13371.0,140.5393,140.9258,139.1866,140.2591,13371.0
2020-04-15 11:00:00,145.16,146.85,144.58,144.99,14906.0,140.2591,141.892,139.6987,140.0948,14906.0
2020-04-15 11:30:00,145.03,145.72,144.08,144.25,12515.0,140.1335,140.8002,139.2156,139.3798,12515.0
2020-04-15 12:00:00,144.42,144.8,144.09,144.66,14064.0,139.5441,139.9112,139.2252,139.776,14064.0
2020-04-15 12:30:00,144.89,146.14,144.77,145.91,10580.0,139.9982,141.206,139.8823,140.9838,10580.0
2020-04-15 13:00:00,145.83,147.21,145.77,146.31,8849.0,140.9065,142.2399,140.8485,141.3703,8849.0
2020-04-15 13:30:00,146.08,146.54,145.67,145.75,8980.0,141.148,141.5925,140.7519,140.8292,8980.0
2020-04-15 14:00:00,145.55,146.47,145.06,145.33,12267.0,140.6359,141.5249,140.1625,140.4234,12267.0
2020-04-15 14:30:00,145.55,145.56,144.51,145.4,10655.0,140.6359,140.6456,139.631,140.491,10655.0
2020-04-15 15:00:00,145.43,145.53,144.7,145.42,11381.0,140.52,140.6166,139.8146,140.5103,11381.0
2020-04-15 15:30:00,145.3,145.56,143.51,143.9,63714.0,140.3944,140.6456,138.6648,139.0416,63714.0
2020-04-16 09:30:00,144.49,145.93,143.87,144.42,4594.0,139.6117,141.0031,139.0126,139.5441,4594.0
2020-04-16 10:00:00,144.26,145.98,143.22,145.73,8394.0,139.3895,141.0514,138.3846,140.8098,8394.0
2020-04-16 10:30:00,145.54,146.73,144.87,146.73,7927.0,140.6263,141.7761,139.9789,141.7761,7927.0
2020-04-16 11:00:00,146.35,146.66,145.81,145.89,9118.0,141.4089,141.7085,140.8871,140.9644,9118.0
2020-04-16 11:30:00,146.04,146.25,145.04,145.52,4807.0,141.1094,141.3123,140.1431,140.6069,4807.0
2020-04-16 12:00:00,145.58,145.58,143.11,143.24,14548.0,140.6649,140.6649,138.2783,138.4039,14548.0
2020-04-16 12:30:00,143.06,143.93,142.74,143.88,8041.0,138.23,139.0706,137.9208,139.0223,8041.0
2020-04-16 13:00:00,143.75,144.36,143.24,143.98,8902.0,138.8967,139.4861,138.4039,139.1189,8902.0
2020-04-16 13:30:00,144.12,144.43,143.17,143.77,10300.0,139.2542,139.5537,138.3363,138.916,10300.0
2020-04-16 14:00:00,143.59,144.81,143.59,144.06,8800.0,138.7421,139.9209,138.7421,139.1962,8800.0
2020-04-16 14:30:00,144.18,144.41,143.31,144.0,14100.0,139.3122,139.5344,138.4716,139.1383,14100.0
2020-04-16 15:00:00,143.86,144.54,143.55,144.35,18277.0,139.003,139.66,138.7035,139.4764,18277.0
2020-04-16 15:30:00,144.3,144.99,143.79,144.17,39202.0,139.4281,140.0948,138.9353,139.3025,39202.0
2020-04-17 09:30:00,146.57,151.93,145.07,149.37,22481.0,141.6215,146.8005,140.1721,144.327,22481.0
2020-04-17 10:00:00,149.34,149.81,148.14,149.13,34921.0,144.298,144.7521,143.1385,144.0951,34921.0
2020-04-17 10:30:00,149.63,149.84,148.17,149.71,8590.0,144.5782,144.7811,143.1675,144.6555,8590.0
2020-04-17 11:00:00,149.65,150.61,149.22,149.76,10931.0,144.5975,145.5251,144.182,144.7038,10931.0
2020-04-17 11:30:00,150.09,151.29,149.76,150.85,6837.0,145.0226,146.1821,144.7038,145.757,6837.0
2020-04-17 12:00:00,150.72,151.15,150.12,150.68,5160.0,145.6314,146.0469,145.0516,145.5927,5160.0
2020-04-17 12:30:00,150.41,151.19,150.39,150.81,8273.0,145.3318,146.0855,145.3125,145.7183,8273.0
2020-04-17 13:00:00,150.48,150.96,150.26,150.43,8825.0,145.3995,145.8633,145.1869,145.3512,8825.0
2020-04-17 13:30:00,150.61,151.47,150.61,151.01,8001.0,145.5251,146.3561,145.5251,145.9116,8001.0
2020-04-17 14:00:00,150.82,152.38,150.58,151.44,10195.0,145.728,147.2353,145.4961,146.3271,10195.0
2020-04-17 14:30:00,151.5,151.96,151.0,151.73,4700.0,146.385,146.8295,145.9019,146.6073,4700.0
2020-04-17 15:00:00,151.56,152.67,151.45,152.56,10740.0,146.443,147.5155,146.3367,147.4093,10740.0
2020-04-17 15:30:00,152.59,154.49,152.49,154.29,45020.0,147.4382,149.2741,147.3416,149.0808,45020.0
2020-04-20 09:30:00,153.42,154.78,148.83,151.81,12870.0,148.2402,149.5543,143.8052,146.6846,12870.0
2020-04-20 10:00:00,152.52,153.49,151.74,152.97,4912.0,147.3706,148.3079,146.6169,147.8054,4912.0
2020-04-20 10:30:00,153.44,154.29,152.99,153.18,4626.0,148.2595,149.0808,147.8247,148.0083,4626.0
2020-04-20 11:00:00,153.52,154.43,153.32,154.34,8465.0,148.3368,149.2161,148.1436,149.1292,8465.0
2020-04-20 11:30:00,154.32,154.32,153.3,153.84,6225.0,149.1098,149.1098,148.1243,148.646,6225.0
2020-04-20 12:00:00,154.24,154.68,153.72,153.99,5964.0,149.0325,149.4577,148.5301,148.791,5964.0
2020-04-20 12:30:00,154.09,154.32,153.71,153.84,3738.0,148.8876,149.1098,148.5204,148.646,3738.0
2020-04-20 13:00:00,154.0,154.56,153.58,154.56,6100.0,148.8006,149.3417,148.3948,149.3417,6100.0
2020-04-20 13:30:00,154.57,154.61,153.87,154.08,3413.0,149.3514,149.39,148.675,148.8779,3413.0
2020-04-20 14:00:00,154.18,154.78,153.69,154.13,13122.0,148.9746,149.5543,148.5011,148.9262,13122.0
2020-04-20 14:30:00,154.26,154.83,153.53,153.86,8763.0,149.0519,149.6026,148.3465,148.6654,8763.0
2020-04-20 15:00:00,153.6,154.75,153.42,154.0,11363.0,148.4141,149.5253,148.2402,148.8006,11363.0
2020-04-20 15:30:00,154.09,154.65,152.86,153.13,37848.0,148.8876,149.4287,147.6991,147.96,37848.0
2020-04-21 09:30:00,151.0,153.2,148.84,152.33,11150.0,145.9019,148.0276,143.8148,147.187,11150.0
2020-04-21 10:00:00,152.31,152.31,150.43,151.82,4656.0,147.1677,147.1677,145.3512,146.6942,4656.0
2020-04-21 10:30:00,151.41,152.53,151.21,151.23,3770.0,146.2981,147.3803,146.1048,146.1242,3770.0
2020-04-21 11:00:00,151.21,151.37,150.26,150.42,4562.0,146.1048,146.2594,145.1869,145.3415,4562.0
2020-04-21 11:30:00,150.46,150.79,149.74,150.68,9631.0,145.3802,145.699,144.6845,145.5927,9631.0
2020-04-21 12:00:00,150.6,150.75,150.03,150.18,23334.0,145.5154,145.6604,144.9647,145.1096,23334.0
2020-04-21 12:30:00,149.92,150.21,149.72,150.0,4453.0,144.8584,145.1386,144.6651,144.9357,4453.0
2020-04-21 13:00:00,150.37,151.48,150.37,151.21,7535.0,145.2932,146.3657,145.2932,146.1048,7535.0
2020-04-21 13:30:00,150.95,151.97,150.61,151.9,6570.0,145.8536,146.8392,145.5251,146.7715,6570.0
2020-04-21 14:00:00,151.84,152.55,151.39,152.06,2300.0,146.7136,147.3996,146.2788,146.9261,2300.0
2020-04-21 14:30:00,152.05,152.21,150.72,151.06,8286.0,146.9165,147.0711,145.6314,145.9599,8286.0
2020-04-21 15:00:00,151.33,151.53,150.62,151.25,6453.0,146.2208,146.414,145.5348,146.1435,6453.0
2020-04-21 15:30:00,151.0,151.59,150.44,150.96,35020.0,145.9019,146.472,145.3608,145.8633,35020.0
2020-04-22 09:30:00,153.25,154.04,151.98,152.25,3724.0,148.076,148.8393,146.8488,147.1097,3724.0
2020-04-22 10:00:00,152.7,153.59,151.64,153.29,4257.0,147.5445,148.4045,146.5203,148.1146,4257.0
2020-04-22 10:30:00,153.95,153.95,152.77,153.44,5555.0,148.7523,148.7523,147.6122,148.2595,5555.0
2020-04-22 11:00:00,153.14,153.69,152.47,153.28,4479.0,147.9697,148.5011,147.3223,148.1049,4479.0
2020-04-22 11:30:00,153.27,153.66,152.92,153.28,1855.0,148.0953,148.4721,147.7571,148.1049,1855.0
2020-04-22 12:00:00,153.45,153.46,153.02,153.02,1700.0,148.2692,148.2789,147.8537,147.8537,1700.0
2020-04-22 12:30:00,153.05,153.17,152.18,152.81,5600.0,147.8827,147.9987,147.0421,147.6508,5600.0
2020-04-22 13:00:00,152.86,153.55,152.86,153.55,3700.0,147.6991,148.3658,147.6991,148.3658,3700.0
2020-04-22 13:30:00,153.58,153.8,152.83,153.11,4115.0,148.3948,148.6074,147.6701,147.9407,4115.0
2020-04-22 14:00:00,153.43,153.89,153.12,153.31,2950.0,148.2499,148.6944,147.9503,148.1339,2950.0
2020-04-22 14:30:00,153.47,153.92,153.27,153.68,15900.0,148.2885,148.7233,148.0953,148.4914,15900.0
2020-04-22 15:00:00,154.0,154.31,153.41,153.71,8155.0,148.8006,149.1002,148.2306,148.5204,8155.0
2020-04-22 15:30:00,153.74,154.38,153.32,153.35,19564.0,148.5494,149.1678,148.1436,148.1726,19564.0
2020-04-23 09:30:00,153.85,153.91,152.8,153.32,1820.0,148.6557,148.7137,147.6412,148.1436,1820.0
2020-04-23 10:00:00,153.71,154.29,153.17,153.17,4233.0,148.5204,149.0808,147.9987,147.9987,4233.0
2020-04-23 10:30:00,152.84,153.8,152.84,153.63,3238.0,147.6798,148.6074,147.6798,148.4431,3238.0
2020-04-23 11:00:00,153.5,153.69,152.74,152.74,4900.0,148.3175,148.5011,147.5832,147.5832,4900.0
2020-04-23 11:30:00,152.7,154.03,152.56,153.75,11000.0,147.5445,148.8296,147.4093,148.5591,11000.0
2020-04-23 12:00:00,153.88,154.83,153.88,154.74,3066.0,148.6847,149.6026,148.6847,149.5157,3066.0
2020-04-23 12:30:00,154.93,155.32,153.62,154.36,5432.0,149.6992,150.0761,148.4335,149.1485,5432.0
2020-04-23 13:00:00,154.51,155.0,153.99,154.19,2300.0,149.2934,149.7669,148.791,148.9842,2300.0
2020-04-23 13:30:00,154.31,154.6,153.69,153.86,3469.0,149.1002,149.3804,148.5011,148.6654,3469.0
2020-04-23 14:00:00,154.14,154.14,153.19,153.83,3812.0,148.9359,148.9359,148.018,148.6364,3812.0
2020-04-23 14:30:00,153.92,154.38,153.46,154.17,6180.0,148.7233,149.1678,148.2789,148.9649,6180.0
2020-04-23 15:00:00,153.66,154.25,152.71,152.96,3802.0,148.4721,149.0422,147.5542,147.7957,3802.0
2020-04-23 15:30:00,152.95,153.7,152.77,153.62,24791.0,147.7861,148.5108,147.6122,148.4335,24791.0
2020-04-24 09:30:00,154.71,155.09,154.01,154.46,2963.0,149.4867,149.8538,148.8103,149.2451,2963.0
2020-04-24 10:00:00,154.19,155.99,154.14,155.01,6791.0,148.9842,150.7235,148.9359,149.7765,6791.0
2020-04-24 10:30:00,154.61,155.56,154.04,154.5,9859.0,149.39,150.308,148.8393,149.2838,9859.0
2020-04-24 11:00:00,154.0,154.68,153.66,154.42,6875.0,148.8006,149.4577,148.4721,149.2065,6875.0
2020-04-24 11:30:00,154.3,154.69,154.06,154.36,9035.0,149.0905,149.4673,148.8586,149.1485,9035.0
2020-04-24 12:00:00,154.25,154.62,154.06,154.37,5430.0,149.0422,149.3997,148.8586,149.1581,5430.0
2020-04-24 12:30:00,154.17,154.27,153.22,153.22,2517.0,148.9649,149.0615,148.047,148.047,2517.0
2020-04-24 13:00:00,153.53,153.63,153.16,153.24,4200.0,148.3465,148.4431,147.989,148.0663,4200.0
2020-04-24 13:30:00,153.06,153.29,152.9,153.29,4589.0,147.8924,148.1146,147.7378,148.1146,4589.0
2020-04-24 14:00:00,153.22,153.67,152.67,152.68,3493.0,148.047,148.4818,147.5155,147.5252,3493.0
2020-04-24 14:30:00,152.92,153.49,152.86,153.23,6720.0,147.7571,148.3079,147.6991,148.0566,6720.0
2020-04-24 15:00:00,153.15,154.44,152.87,153.97,11621.0,147.9793,149.2258,147.7088,148.7717,11621.0
2020-04-24 15:30:00,154.03,154.41,153.36,153.74,18693.0,148.8296,149.1968,148.1822,148.5494,18693.0
2020-04-27 09:30:00,155.01,155.37,153.52,155.03,4723.0,149.7765,150.1244,148.3368,149.7959,4723.0
2020-04-27 10:00:00,154.96,154.99,153.73,154.65,3797.0,149.7282,149.7572,148.5398,149.4287,3797.0
2020-04-27 10:30:00,154.62,155.2,154.42,154.96,3087.0,149.3997,149.9601,149.2065,149.7282,3087.0
2020-04-27 11:00:00,155.38,155.46,154.84,155.07,5525.0,150.134,150.2113,149.6123,149.8345,5525.0
2020-04-27 11:30:00,155.19,155.79,155.18,155.65,3950.0,149.9505,150.5302,149.9408,150.3949,3950.0
2020-04-27 12:00:00,155.56,156.66,155.49,156.66,4961.0,150.308,151.3708,150.2403,151.3708,4961.0
2020-04-27 12:30:00,156.36,157.3,156.28,157.3,6300.0,151.081,151.9892,151.0037,151.9892,6300.0
2020-04-27 13:00:00,157.25,157.27,156.56,157.0,3400.0,151.9409,151.9602,151.2742,151.6994,3400.0
2020-04-27 13:30:00,156.72,156.95,156.27,156.38,2320.0,151.4288,151.651,150.994,151.1003,2320.0
2020-04-27 14:00:00,156.4,156.46,155.83,155.93,4524.0,151.1196,151.1776,150.5689,150.6655,4524.0
2020-04-27 14:30:00,155.78,156.79,155.78,156.79,5162.0,150.5205,151.4964,150.5205,151.4964,5162.0
2020-04-27 15:00:00,156.79,157.22,156.66,156.77,4666.0,151.4964,151.9119,151.3708,151.4771,4666.0
2020-04-27 15:30:00,156.81,156.94,155.79,155.97,20921.0,151.5158,151.6414,150.5302,150.7041,20921.0
2020-04-28 09:30:00,157.12,158.43,156.07,158.18,6438.0,151.8153,153.0811,150.8007,152.8395,6438.0
2020-04-28 10:00:00,158.18,158.7,157.45,157.45,8425.0,152.8395,153.342,152.1342,152.1342,8425.0
2020-04-28 10:30:00,157.47,157.47,155.08,155.16,3229.0,152.1535,152.1535,149.8442,149.9215,3229.0
2020-04-28 11:00:00,155.13,157.22,154.58,156.78,4500.0,149.8925,151.9119,149.3611,151.4868,4500.0
2020-04-28 11:30:00,156.57,156.67,154.87,154.87,4851.0,151.2839,151.3805,149.6413,149.6413,4851.0
2020-04-28 12:00:00,155.12,155.34,154.69,154.8,5737.0,149.8828,150.0954,149.4673,149.5736,5737.0
2020-04-28 12:30:00,154.63,154.97,154.15,154.77,5364.0,149.4094,149.7379,148.9456,149.5446,5364.0
2020-04-28 13:00:00,154.85,155.65,154.72,155.35,4071.0,149.6219,150.3949,149.4963,150.1051,4071.0
2020-04-28 13:30:00,155.15,155.33,154.87,155.12,4154.0,149.9118,150.0857,149.6413,149.8828,4154.0
2020-04-28 14:00:00,155.08,155.7,155.07,155.13,4861.0,149.8442,150.4432,149.8345,149.8925,4861.0
2020-04-28 14:30:00,155.31,155.93,155.11,155.11,7958.0,150.0664,150.6655,149.8732,149.8732,7958.0
2020-04-28 15:00:00,154.96,155.08,154.39,154.65,7021.0,149.7282,149.8442,149.1775,149.4287,7021.0
2020-04-28 15:30:00,154.78,154.78,152.29,152.67,23007.0,149.5543,149.5543,147.1484,147.5155,23007.0
2020-04-29 09:30:00,154.65,156.92,152.48,153.56,15139.0,149.4287,151.6221,147.332,148.3755,15139.0
2020-04-29 10:00:00,153.94,154.55,153.22,154.0,12108.0,148.7427,149.3321,148.047,148.8006,12108.0
2020-04-29 10:30:00,154.03,154.86,153.55,153.59,11566.0,148.8296,149.6316,148.3658,148.4045,11566.0
2020-04-29 11:00:00,153.39,153.49,152.34,153.17,10786.0,148.2112,148.3079,147.1967,147.9987,10786.0
2020-04-29 11:30:00,153.22,153.22,152.28,152.28,7600.0,148.047,148.047,147.1387,147.1387,7600.0
2020-04-29 12:00:00,152.28,154.64,152.28,154.56,18411.0,147.1387,149.419,147.1387,149.3417,18411.0
2020-04-29 12:30:00,154.55,155.35,154.39,154.63,8382.0,149.3321,150.1051,149.1775,149.4094,8382.0
2020-04-29 13:00:00,154.68,155.34,154.68,155.21,5144.0,149.4577,150.0954,149.4577,149.9698,5144.0
2020-04-29 13:30:00,155.21,155.87,154.92,155.74,7600.0,149.9698,150.6075,149.6896,150.4819,7600.0
2020-04-29 14:00:00,155.66,155.8,154.68,155.17,12700.0,150.4046,150.5399,149.4577,149.9311,12700.0
2020-04-29 14:30:00,155.18,155.89,155.01,155.59,6662.0,149.9408,150.6268,149.7765,150.337,6662.0
2020-04-29 15:00:00,155.5,155.83,155.22,155.68,10718.0,150.25,150.5689,149.9794,150.4239,10718.0
2020-04-29 15:30:00,155.76,156.06,155.3,155.82,47312.0,150.5012,150.7911,150.0567,150.5592,47312.0
2020-04-30 09:30:00,154.35,154.35,150.76,151.69,7674.0,149.454,149.454,145.9779,146.8784,7674.0
2020-04-30 10:00:00,152.06,152.99,151.54,151.58,10418.0,147.2367,148.1372,146.7332,146.7719,10418.0
2020-04-30 10:30:00,151.72,151.9,151.18,151.72,4199.0,146.9074,147.0817,146.3846,146.9074,4199.0
2020-04-30 11:00:00,151.72,151.78,150.98,150.98,5540.0,146.9074,146.9655,146.1909,146.1909,5540.0
2020-04-30 11:30:00,150.77,150.85,149.3,149.3,6087.0,145.9876,146.065,144.5642,144.5642,6087.0
2020-04-30 12:00:00,149.14,149.52,149.08,149.48,7110.0,144.4093,144.7772,144.3512,144.7385,7110.0
2020-04-30 12:30:00,149.42,150.97,149.28,150.94,5843.0,144.6804,146.1812,144.5448,146.1522,5843.0
2020-04-30 13:00:00,150.78,150.78,149.99,150.16,5702.0,145.9973,145.9973,145.2323,145.3969,5702.0
2020-04-30 13:30:00,150.02,150.13,149.0,149.25,4240.0,145.2614,145.3679,144.2737,144.5158,4240.0
2020-04-30 14:00:00,149.23,150.92,149.14,150.84,6160.0,144.4964,146.1328,144.4093,146.0554,6160.0
2020-04-30 14:30:00,151.09,151.35,150.18,150.71,7520.0,146.2974,146.5492,145.4163,145.9295,7520.0
2020-04-30 15:00:00,150.59,152.06,150.45,151.54,8731.0,145.8133,147.2367,145.6777,146.7332,8731.0
2020-04-30 15:30:00,151.64,152.1,150.8,151.29,48212.0,146.83,147.2754,146.0166,146.4911,48212.0
2020-05-01 09:30:00,150.04,150.04,145.36,148.76,5567.0,145.2807,145.2807,140.7492,144.0413,5567.0
2020-05-01 10:00:00,148.24,148.96,147.83,148.82,3529.0,143.5378,144.235,143.1408,144.0994,3529.0
2020-05-01 10:30:00,148.71,149.62,148.49,148.65,4415.0,143.9929,144.8741,143.7799,143.9348,4415.0
2020-05-01 11:00:00,148.26,148.62,147.9,147.9,5300.0,143.5572,143.9058,143.2086,143.2086,5300.0
2020-05-01 11:30:00,147.92,148.66,147.77,148.5,8340.0,143.228,143.9445,143.0827,143.7896,8340.0
2020-05-01 12:00:00,148.61,150.56,148.47,150.56,7587.0,143.8961,145.7842,143.7605,145.7842,7587.0
2020-05-01 12:30:00,150.06,150.53,149.72,150.24,4043.0,145.3001,145.7552,144.9709,145.4744,4043.0
2020-05-01 13:00:00,150.46,150.51,148.99,149.34,6699.0,145.6874,145.7358,144.264,144.6029,6699.0
2020-05-01 13:30:00,149.54,149.65,148.61,149.12,5435.0,144.7966,144.9031,143.8961,144.3899,5435.0
2020-05-01 14:00:00,148.93,150.23,148.63,150.13,11282.0,144.2059,145.4647,143.9155,145.3679,11282.0
2020-05-01 14:30:00,149.93,150.3,149.55,150.3,3000.0,145.1742,145.5325,144.8063,145.5325,3000.0
2020-05-01 15:00:00,150.28,150.87,149.77,150.51,5903.0,145.5131,146.0844,145.0193,145.7358,5903.0
2020-05-01 15:30:00,150.6,150.6,149.1,149.71,22478.0,145.823,145.823,144.3706,144.9612,22478.0
2020-05-04 09:30:00,148.6,149.73,148.29,148.84,3220.0,143.8864,144.9806,143.5862,144.1188,3220.0
2020-05-04 10:00:00,148.53,150.43,148.53,149.11,2932.0,143.8186,145.6584,143.8186,144.3802,2932.0
2020-05-04 10:30:00,149.13,150.09,149.1,149.64,2500.0,144.3996,145.3291,144.3706,144.8934,2500.0
2020-05-04 11:00:00,149.46,151.29,149.45,151.18,3368.0,144.7191,146.4911,144.7094,146.3846,3368.0
2020-05-04 11:30:00,151.4,152.67,151.32,152.28,8986.0,146.5976,147.8273,146.5201,147.4497,8986.0
2020-05-04 12:00:00,152.18,152.39,151.43,152.39,5378.0,147.3529,147.5562,146.6266,147.5562,5378.0
2020-05-04 12:30:00,152.43,152.43,151.24,151.31,3502.0,147.5949,147.5949,146.4427,146.5104,3502.0
2020-05-04 13:00:00,151.33,151.66,150.59,151.59,6485.0,146.5298,146.8493,145.8133,146.7816,6485.0
2020-05-04 13:30:00,151.55,151.76,151.33,151.46,4000.0,146.7428,146.9462,146.5298,146.6557,4000.0
2020-05-04 14:00:00,151.59,152.28,151.58,151.7,7351.0,146.7816,147.4497,146.7719,146.8881,7351.0
2020-05-04 14:30:00,151.66,153.37,151.63,153.26,14807.0,146.8493,148.5051,146.8203,148.3986,14807.0
2020-05-04 15:00:00,153.22,154.04,153.19,154.0,6852.0,148.3599,149.1539,148.3308,149.1151,6852.0
2020-05-04 15:30:00,153.91,154.02,153.09,153.12,28747.0,149.028,149.1345,148.234,148.263,28747.0
2020-05-05 09:30:00,153.63,154.63,152.63,154.53,4831.0,148.7569,149.7251,147.7886,149.6283,4831.0
2020-05-05 10:00:00,154.65,155.24,153.13,153.5,5500.0,149.7445,150.3158,148.2727,148.631,5500.0
2020-05-05 10:30:00,153.44,154.33,153.44,153.77,4375.0,148.5729,149.4347,148.5729,148.8924,4375.0
2020-05-05 11:00:00,154.11,154.98,153.96,154.44,3400.0,149.2216,150.064,149.0764,149.5412,3400.0
2020-05-05 11:30:00,154.56,154.56,153.58,154.19,4800.0,149.6574,149.6574,148.7084,149.2991,4800.0
2020-05-05 12:00:00,154.09,154.7,153.64,154.03,6526.0,149.2023,149.7929,148.7665,149.1442,6526.0
2020-05-05 12:30:00,153.88,154.19,152.98,153.45,17881.0,148.9989,149.2991,148.1275,148.5826,17881.0
2020-05-05 13:00:00,153.9,154.97,153.71,154.97,9000.0,149.0183,150.0544,148.8343,150.0544,9000.0
2020-05-05 13:30:00,154.96,155.74,154.96,155.09,6756.0,150.0447,150.7999,150.0447,150.1705,6756.0
2020-05-05 14:00:00,155.17,155.68,154.84,155.1,8075.0,150.248,150.7418,149.9285,150.1802,8075.0
2020-05-05 14:30:00,155.21,155.35,154.89,155.09,3586.0,150.2867,150.4223,149.9769,150.1705,3586.0
2020-05-05 15:00:00,155.07,155.12,153.96,154.22,5696.0,150.1512,150.1996,149.0764,149.3281,5696.0
2020-05-05 15:30:00,154.15,154.28,153.54,153.65,13416.0,149.2604,149.3862,148.6697,148.7762,13416.0
2020-05-06 09:30:00,153.88,154.25,152.37,152.99,4695.0,148.9989,149.3572,147.5368,148.1372,4695.0
2020-05-06 10:00:00,153.0,153.52,152.2,153.26,5290.0,148.1468,148.6503,147.3722,148.3986,5290.0
2020-05-06 10:30:00,153.17,154.59,153.16,153.84,7565.0,148.3115,149.6864,148.3018,148.9602,7565.0
2020-05-06 11:00:00,153.63,153.91,152.56,152.86,4999.0,148.7569,149.028,147.7208,148.0113,4999.0
2020-05-06 11:30:00,153.01,153.01,152.35,152.48,6388.0,148.1565,148.1565,147.5175,147.6433,6388.0
2020-05-06 12:00:00,152.58,153.05,152.5,152.52,2602.0,147.7402,148.1953,147.6627,147.6821,2602.0
2020-05-06 12:30:00,152.69,152.85,152.38,152.38,3489.0,147.8467,148.0016,147.5465,147.5465,3489.0
2020-05-06 13:00:00,152.09,152.26,151.5,151.5,6398.0,147.2657,147.4303,146.6944,146.6944,6398.0
2020-05-06 13:30:00,151.56,152.26,151.56,151.88,2832.0,146.7525,147.4303,146.7525,147.0624,2832.0
2020-05-06 14:00:00,151.82,152.03,150.8,151.85,13039.0,147.0043,147.2076,146.0166,147.0333,13039.0
2020-05-06 14:30:00,151.77,152.6,151.77,152.43,8498.0,146.9559,147.7595,146.9559,147.5949,8498.0
2020-05-06 15:00:00,152.32,152.36,151.53,151.53,4476.0,147.4884,147.5271,146.7235,146.7235,4476.0
2020-05-06 15:30:00,151.4,151.4,149.52,149.92,26351.0,146.5976,146.5976,144.7772,145.1645,26351.0
2020-05-07 09:30:00,152.24,153.2,151.47,151.59,8353.0,147.4109,148.3405,146.6654,146.7816,8353.0
2020-05-07 10:00:00,151.55,151.55,150.35,150.36,4100.0,146.7428,146.7428,145.5809,145.5906,4100.0
2020-05-07 10:30:00,150.05,150.36,148.11,149.37,9686.0,145.2904,145.5906,143.412,144.632,9686.0
2020-05-07 11:00:00,149.34,150.75,148.98,150.34,10378.0,144.6029,145.9682,144.2544,145.5712,10378.0
2020-05-07 11:30:00,150.67,151.5,150.57,151.5,4400.0,145.8908,146.6944,145.7939,146.6944,4400.0
2020-05-07 12:00:00,151.44,151.44,150.65,151.02,5246.0,146.6363,146.6363,145.8714,146.2296,5246.0
2020-05-07 12:30:00,150.99,151.2,150.57,150.8,3402.0,146.2006,146.4039,145.7939,146.0166,3402.0
2020-05-07 13:00:00,150.94,151.1,150.3,150.41,7926.0,146.1522,146.3071,145.5325,145.639,7926.0
2020-05-07 13:30:00,150.36,150.36,149.51,149.71,8300.0,145.5906,145.5906,144.7675,144.9612,8300.0
2020-05-07 14:00:00,149.7,149.72,148.84,148.86,10150.0,144.9515,144.9709,144.1188,144.1382,10150.0
2020-05-07 14:30:00,148.93,148.93,147.86,148.6,15251.0,144.2059,144.2059,143.1699,143.8864,15251.0
2020-05-07 15:00:00,148.43,148.53,147.56,147.9,11943.0,143.7218,143.8186,142.8794,143.2086,11943.0
2020-05-07 15:30:00,147.93,147.93,145.91,146.15,55377.0,143.2377,143.2377,141.2817,141.5141,55377.0
2020-05-08 09:30:00,147.88,149.35,147.69,148.49,12812.0,143.1892,144.6126,143.0053,143.7799,12812.0
2020-05-08 10:00:00,148.5,148.89,147.77,148.58,11183.0,143.7896,144.1672,143.0827,143.867,11183.0
2020-05-08 10:30:00,148.62,148.7,148.03,148.23,10348.0,143.9058,143.9832,143.3345,143.5281,10348.0
2020-05-08 11:00:00,148.2,148.37,147.97,148.19,11100.0,143.4991,143.6637,143.2764,143.4894,11100.0
2020-05-08 11:30:00,148.22,148.96,148.06,148.96,7000.0,143.5185,144.235,143.3635,144.235,7000.0
2020-05-08 12:00:00,149.01,150.93,148.99,150.16,10859.0,144.2834,146.1425,144.264,145.3969,10859.0
2020-05-08 12:30:00,150.13,151.4,150.06,151.4,4739.0,145.3679,146.5976,145.3001,146.5976,4739.0
2020-05-08 13:00:00,151.41,151.57,150.79,151.24,9850.0,146.6073,146.7622,146.0069,146.4427,9850.0
2020-05-08 13:30:00,151.21,151.33,150.91,151.11,7102.0,146.4136,146.5298,146.1231,146.3168,7102.0
2020-05-08 14:00:00,151.14,151.58,150.94,151.41,7200.0,146.3458,146.7719,146.1522,146.6073,7200.0
2020-05-08 14:30:00,151.39,152.28,151.19,152.17,15291.0,146.5879,147.4497,146.3943,147.3432,15291.0
2020-05-08 15:00:00,152.0,152.02,151.34,151.78,8001.0,147.1786,147.1979,146.5395,146.9655,8001.0
2020-05-08 15:30:00,151.81,152.38,151.41,151.83,28903.0,146.9946,147.5465,146.6073,147.014,28903.0
2020-05-11 09:30:00,151.75,153.45,150.9,153.26,15503.0,146.9365,148.5826,146.1135,148.3986,15503.0
2020-05-11 10:00:00,153.49,153.49,150.9,150.9,6890.0,148.6213,148.6213,146.1135,146.1135,6890.0
2020-05-11 10:30:00,150.84,151.03,149.72,149.72,4990.0,146.0554,146.2393,144.9709,144.9709,4990.0
2020-05-11 11:00:00,149.65,149.65,148.8,149.34,7255.0,144.9031,144.9031,144.0801,144.6029,7255.0
2020-05-11 11:30:00,149.16,149.3,148.43,149.03,8862.0,144.4286,144.5642,143.7218,144.3028,8862.0
2020-05-11 12:00:00,149.24,149.79,148.87,149.37,8586.0,144.5061,145.0387,144.1478,144.632,8586.0
2020-05-11 12:30:00,149.3,149.52,148.52,148.82,9655.0,144.5642,144.7772,143.8089,144.0994,9655.0
2020-05-11 13:00:00,148.77,148.93,148.43,148.54,9093.0,144.051,144.2059,143.7218,143.8283,9093.0
2020-05-11 13:30:00,148.58,149.0,148.38,148.5,6563.0,143.867,144.2737,143.6734,143.7896,6563.0
2020-05-11 14:00:00,148.58,148.58,147.38,147.43,11295.0,143.867,143.867,142.7051,142.7535,11295.0
2020-05-11 14:30:00,147.63,148.75,147.63,148.37,28266.0,142.9472,144.0317,142.9472,143.6637,28266.0
2020-05-11 15:00:00,148.46,148.57,147.6,147.81,32994.0,143.7509,143.8574,142.9181,143.1215,32994.0
2020-05-11 15:30:00,147.72,148.33,147.32,148.04,79639.0,143.0343,143.625,142.647,143.3442,79639.0
2020-05-12 09:30:00,148.82,149.85,147.02,147.18,5429.0,144.0994,145.0968,142.3565,142.5115,5429.0
2020-05-12 10:00:00,147.17,147.66,146.73,147.31,6900.0,142.5018,142.9762,142.0757,142.6373,6900.0
2020-05-12 10:30:00,147.11,148.0,146.23,146.86,16681.0,142.4437,143.3054,141.5916,142.2016,16681.0
2020-05-12 11:00:00,146.85,147.92,146.53,147.8,20772.0,142.1919,143.228,141.8821,143.1118,20772.0
2020-05-12 11:30:00,147.65,147.66,146.87,146.89,6184.0,142.9665,142.9762,142.2113,142.2307,6184.0
2020-05-12 12:00:00,146.75,146.86,146.11,146.52,9334.0,142.0951,142.2016,141.4754,141.8724,9334.0
2020-05-12 12:30:00,146.64,146.97,146.32,146.97,10000.0,141.9886,142.3081,141.6787,142.3081,10000.0
2020-05-12 13:00:00,146.83,146.83,145.7,145.71,12555.0,142.1726,142.1726,141.0784,141.0881,12555.0
2020-05-12 13:30:00,145.71,146.09,145.59,146.05,4793.0,141.0881,141.456,140.9719,141.4173,4793.0
2020-05-12 14:00:00,146.01,146.1,145.35,145.71,9052.0,141.3786,141.4657,140.7395,141.0881,9052.0
2020-05-12 14:30:00,145.71,146.38,145.65,145.94,16761.0,141.0881,141.7368,141.03,141.3108,16761.0
2020-05-12 15:00:00,145.92,146.61,145.84,146.37,70428.0,141.2914,141.9595,141.214,141.7271,70428.0
2020-05-12 15:30:00,146.44,146.55,143.45,143.56,56070.0,141.7949,141.9014,138.8998,139.0063,56070.0
2020-05-13 09:30:00,143.23,145.03,141.38,144.18,9460.0,138.6867,140.4297,136.8954,139.6066,9460.0
2020-05-13 10:00:00,144.35,144.84,143.62,143.97,8081.0,139.7712,140.2457,139.0644,139.4033,8081.0
2020-05-13 10:30:00,144.36,144.76,143.05,143.05,5940.0,139.7809,140.1682,138.5125,138.5125,5940.0
2020-05-13 11:00:00,143.19,143.19,142.4,142.96,11937.0,138.648,138.648,137.8831,138.4253,11937.0
2020-05-13 11:30:00,142.73,142.75,139.75,140.16,17042.0,138.2026,138.222,135.3171,135.7141,17042.0
2020-05-13 12:00:00,140.34,140.79,139.41,139.91,9829.0,135.8884,136.3241,134.9879,135.4721,9829.0
2020-05-13 12:30:00,139.83,141.78,139.66,141.58,6854.0,135.3946,137.2827,135.23,137.0891,6854.0
2020-05-13 13:00:00,141.31,142.24,141.25,142.24,9209.0,136.8276,137.7281,136.7696,137.7281,9209.0
2020-05-13 13:30:00,142.32,142.32,141.94,142.14,5964.0,137.8056,137.8056,137.4377,137.6313,5964.0
2020-05-13 14:00:00,142.21,142.62,141.69,141.8,7621.0,137.6991,138.0961,137.1956,137.3021,7621.0
2020-05-13 14:30:00,141.8,141.8,141.28,141.36,6251.0,137.3021,137.3021,136.7986,136.8761,6251.0
2020-05-13 15:00:00,141.44,141.98,140.87,141.3,15903.0,136.9535,137.4764,136.4016,136.818,15903.0
2020-05-13 15:30:00,141.32,142.42,141.01,142.32,36993.0,136.8373,137.9024,136.5372,137.8056,36993.0
2020-05-14 09:30:00,141.59,142.05,140.14,140.43,8809.0,137.0988,137.5442,135.6948,135.9756,8809.0
2020-05-14 10:00:00,140.42,142.08,140.3,141.29,14119.0,135.9659,137.5732,135.8497,136.8083,14119.0
2020-05-14 10:30:00,141.3,142.67,141.21,142.58,11188.0,136.818,138.1445,136.7308,138.0574,11188.0
2020-05-14 11:00:00,142.56,144.24,142.56,143.34,12794.0,138.038,139.6647,138.038,138.7933,12794.0
2020-05-14 11:30:00,143.41,143.96,142.99,143.46,19094.0,138.861,139.3936,138.4544,138.9095,19094.0
2020-05-14 12:00:00,143.5,146.07,143.46,145.75,18536.0,138.9482,141.4367,138.9095,141.1268,18536.0
2020-05-14 12:30:00,145.83,146.58,145.77,146.3,13300.0,141.2043,141.9305,141.1462,141.6594,13300.0
2020-05-14 13:00:00,146.34,146.35,145.81,145.92,19894.0,141.6981,141.7078,141.1849,141.2914,19894.0
2020-05-14 13:30:00,146.07,146.19,144.98,145.22,9520.0,141.4367,141.5529,140.3812,140.6136,9520.0
2020-05-14 14:00:00,145.28,145.92,144.73,145.92,11469.0,140.6717,141.2914,140.1392,141.2914,11469.0
2020-05-14 14:30:00,146.02,146.07,145.31,145.78,14274.0,141.3882,141.4367,140.7008,141.1559,14274.0
2020-05-14 15:00:00,145.65,146.06,145.31,145.81,13300.0,141.03,141.427,140.7008,141.1849,13300.0
2020-05-14 15:30:00,145.78,146.34,145.09,146.26,44836.0,141.1559,141.6981,140.4877,141.6206,44836.0
2020-05-15 09:30:00,145.53,146.81,144.78,146.52,9319.0,140.9138,142.1532,140.1876,141.8724,9319.0
2020-05-15 10:00:00,146.67,146.67,144.07,144.16,18415.0,142.0176,142.0176,139.5001,139.5872,18415.0
2020-05-15 10:30:00,144.23,144.48,142.45,142.51,15313.0,139.655,139.8971,137.9315,137.9896,15313.0
2020-05-15 11:00:00,142.37,143.03,142.07,142.62,8060.0,137.854,138.4931,137.5635,138.0961,8060.0
2020-05-15 11:30:00,142.62,143.0,142.45,142.82,6191.0,138.0961,138.464,137.9315,138.2898,6191.0
2020-05-15 12:00:00,142.81,143.84,142.69,143.77,8600.0,138.2801,139.2774,138.1639,139.2096,8600.0
2020-05-15 12:30:00,143.84,145.45,143.83,144.78,29925.0,139.2774,140.8363,139.2677,140.1876,29925.0
2020-05-15 13:00:00,144.92,145.52,144.71,145.4,6206.0,140.3231,140.9041,140.1198,140.7879,6206.0
2020-05-15 13:30:00,145.25,146.09,145.14,146.03,10700.0,140.6427,141.456,140.5362,141.3979,10700.0
2020-05-15 14:00:00,145.94,146.25,145.4,146.25,13260.0,141.3108,141.611,140.7879,141.611,13260.0
2020-05-15 14:30:00,146.47,146.47,145.09,145.14,18401.0,141.824,141.824,140.4877,140.5362,18401.0
2020-05-15 15:00:00,145.19,146.25,145.19,146.13,15731.0,140.5846,141.611,140.5846,141.4948,15731.0
2020-05-15 15:30:00,146.16,146.65,145.18,145.58,61048.0,141.5238,141.9983,140.5749,140.9622,61048.0
2020-05-18 09:30:00,149.1,151.23,148.5,148.93,12798.0,144.3706,146.433,143.7896,144.2059,12798.0
2020-05-18 10:00:00,149.02,150.33,149.02,150.27,8287.0,144.2931,145.5615,144.2931,145.5034,8287.0
2020-05-18 10:30:00,150.08,150.43,149.56,149.95,5975.0,145.3195,145.6584,144.816,145.1936,5975.0
2020-05-18 11:00:00,150.03,150.92,149.94,150.14,9964.0,145.2711,146.1328,145.1839,145.3776,9964.0
2020-05-18 11:30:00,150.04,150.17,149.65,149.83,4400.0,145.2807,145.4066,144.9031,145.0774,4400.0
2020-05-18 12:00:00,149.82,149.88,149.57,149.74,3268.0,145.0677,145.1258,144.8256,144.9902,3268.0
2020-05-18 12:30:00,149.51,149.51,148.14,148.28,6261.0,144.7675,144.7675,143.441,143.5766,6261.0
2020-05-18 13:00:00,148.37,148.66,148.26,148.4,5278.0,143.6637,143.9445,143.5572,143.6928,5278.0
2020-05-18 13:30:00,148.34,148.34,147.96,147.99,5700.0,143.6347,143.6347,143.2667,143.2958,5700.0
2020-05-18 14:00:00,148.07,149.8,147.95,149.63,6865.0,143.3732,145.0483,143.257,144.8837,6865.0
2020-05-18 14:30:00,149.48,149.6,148.0,148.23,16183.0,144.7385,144.8547,143.3054,143.5281,16183.0
2020-05-18 15:00:00,148.45,149.88,148.4,149.75,11105.0,143.7412,145.1258,143.6928,144.9999,11105.0
2020-05-18 15:30:00,149.82,150.68,149.5,149.79,24328.0,145.0677,145.9004,144.7579,145.0387,24328.0
2020-05-19 09:30:00,148.03,148.85,148.03,148.58,5335.0,143.3345,144.1285,143.3345,143.867,5335.0
2020-05-19 10:00:00,148.54,149.29,148.54,148.55,2600.0,143.8283,144.5545,143.8283,143.838,2600.0
2020-05-19 10:30:00,148.67,149.81,148.55,149.6,4621.0,143.9542,145.058,143.838,144.8547,4621.0
2020-05-19 11:00:00,149.5,149.79,149.0,149.37,4300.0,144.7579,145.0387,144.2737,144.632,4300.0
2020-05-19 11:30:00,149.42,149.47,148.87,149.34,6800.0,144.6804,144.7288,144.1478,144.6029,6800.0
2020-05-19 12:00:00,149.16,149.26,148.69,148.78,3700.0,144.4286,144.5255,143.9736,144.0607,3700.0
2020-05-19 12:30:00,148.83,148.89,148.33,148.33,2200.0,144.1091,144.1672,143.625,143.625,2200.0
2020-05-19 13:00:00,148.4,148.52,147.7,147.89,3403.0,143.6928,143.8089,143.015,143.1989,3403.0
2020-05-19 13:30:00,147.94,148.19,147.77,148.04,3769.0,143.2473,143.4894,143.0827,143.3442,3769.0
2020-05-19 14:00:00,148.05,148.05,147.46,147.47,5100.0,143.3539,143.3539,142.7826,142.7923,5100.0
2020-05-19 14:30:00,147.41,147.76,146.62,146.65,6452.0,142.7342,143.0731,141.9692,141.9983,6452.0
2020-05-19 15:00:00,146.57,147.82,146.57,147.3,12574.0,141.9208,143.1312,141.9208,142.6276,12574.0
2020-05-19 15:30:00,147.23,147.54,145.45,145.47,24060.0,142.5599,142.86,140.8363,140.8557,24060.0
2020-05-20 09:30:00,147.18,147.77,146.71,146.71,6904.0,142.5115,143.0827,142.0564,142.0564,6904.0
2020-05-20 10:00:00,146.96,149.68,146.4,149.68,22468.0,142.2984,144.9322,141.7562,144.9322,22468.0
2020-05-20 10:30:00,149.87,149.94,149.39,149.44,15964.0,145.1161,145.1839,144.6514,144.6998,15964.0
2020-05-20 11:00:00,149.59,149.85,148.7,148.8,7000.0,144.845,145.0968,143.9832,144.0801,7000.0
2020-05-20 11:30:00,148.88,149.51,148.86,149.5,6700.0,144.1575,144.7675,144.1382,144.7579,6700.0
2020-05-20 12:00:00,149.5,149.74,148.95,149.2,5551.0,144.7579,144.9902,144.2253,144.4674,5551.0
2020-05-20 12:30:00,149.26,149.62,149.01,149.26,8069.0,144.5255,144.8741,144.2834,144.5255,8069.0
2020-05-20 13:00:00,149.53,149.53,149.04,149.09,4800.0,144.7869,144.7869,144.3125,144.3609,4800.0
2020-05-20 13:30:00,149.21,149.72,149.04,149.12,6900.0,144.4771,144.9709,144.3125,144.3899,6900.0
2020-05-20 14:00:00,149.1,149.34,148.36,148.54,3402.0,144.3706,144.6029,143.654,143.8283,3402.0
2020-05-20 14:30:00,148.51,148.54,148.07,148.35,5608.0,143.7993,143.8283,143.3732,143.6443,5608.0
2020-05-20 15:00:00,148.35,148.69,148.2,148.43,5235.0,143.6443,143.9736,143.4991,143.7218,5235.0
2020-05-20 15:30:00,148.39,148.67,147.86,147.98,18324.0,143.6831,143.9542,143.1699,143.2861,18324.0
2020-05-21 09:30:00,148.6,149.99,148.43,149.71,6052.0,143.8864,145.2323,143.7218,144.9612,6052.0
2020-05-21 10:00:00,150.35,150.4,148.97,149.33,8362.0,145.5809,145.6293,144.2447,144.5933,8362.0
2020-05-21 10:30:00,149.25,149.57,148.61,149.57,10076.0,144.5158,144.8256,143.8961,144.8256,10076.0
2020-05-21 11:00:00,149.44,149.6,148.82,149.11,6785.0,144.6998,144.8547,144.0994,144.3802,6785.0
2020-05-21 11:30:00,149.44,149.44,148.9,149.15,4800.0,144.6998,144.6998,144.1769,144.419,4800.0
2020-05-21 12:00:00,149.22,149.74,149.06,149.61,14696.0,144.4867,144.9902,144.3318,144.8644,14696.0
2020-05-21 12:30:00,149.44,150.04,149.4,149.8,14217.0,144.6998,145.2807,144.661,145.0483,14217.0
2020-05-21 13:00:00,149.61,150.11,149.43,149.66,3758.0,144.8644,145.3485,144.6901,144.9128,3758.0
2020-05-21 13:30:00,149.56,149.61,149.11,149.41,6258.0,144.816,144.8644,144.3802,144.6707,6258.0
2020-05-21 14:00:00,149.37,150.38,149.36,150.38,7272.0,144.632,145.6099,144.6223,145.6099,7272.0
2020-05-21 14:30:00,150.23,150.23,149.42,149.91,11438.0,145.4647,145.4647,144.6804,145.1549,11438.0
2020-05-21 15:00:00,150.04,150.43,149.95,150.09,6406.0,145.2807,145.6584,145.1936,145.3291,6406.0
2020-05-21 15:30:00,150.24,150.88,149.97,150.58,41819.0,145.4744,146.0941,145.213,145.8036,41819.0
2020-05-22 09:30:00,150.26,153.18,150.0,152.09,10915.0,145.4938,148.3211,145.242,147.2657,10915.0
2020-05-22 10:00:00,152.3,152.35,151.45,151.83,7585.0,147.469,147.5175,146.646,147.014,7585.0
2020-05-22 10:30:00,151.26,152.06,150.71,151.77,5000.0,146.462,147.2367,145.9295,146.9559,5000.0
2020-05-22 11:00:00,151.77,152.25,151.0,151.0,4773.0,146.9559,147.4206,146.2103,146.2103,4773.0
2020-05-22 11:30:00,151.16,151.55,150.9,151.41,5832.0,146.3652,146.7428,146.1135,146.6073,5832.0
2020-05-22 12:00:00,151.55,151.67,151.1,151.21,4026.0,146.7428,146.859,146.3071,146.4136,4026.0
2020-05-22 12:30:00,151.72,151.97,151.47,151.58,3759.0,146.9074,147.1495,146.6654,146.7719,3759.0
2020-05-22 13:00:00,151.63,151.85,151.22,151.25,3711.0,146.8203,147.0333,146.4233,146.4524,3711.0
2020-05-22 13:30:00,151.25,151.25,150.24,150.28,4500.0,146.4524,146.4524,145.4744,145.5131,4500.0
2020-05-22 14:00:00,150.46,150.8,150.32,150.47,3139.0,145.6874,146.0166,145.5519,145.6971,3139.0
2020-05-22 14:30:00,150.53,150.53,149.43,149.53,3974.0,145.7552,145.7552,144.6901,144.7869,3974.0
2020-05-22 15:00:00,149.58,149.93,149.54,149.72,5866.0,144.8353,145.1742,144.7966,144.9709,5866.0
2020-05-22 15:30:00,149.98,151.47,149.98,151.47,24983.0,145.2226,146.6654,145.2226,146.6654,24983.0
2020-05-26 09:30:00,153.48,154.89,153.27,154.21,3900.0,148.6116,149.9769,148.4083,149.3185,3900.0
2020-05-26 10:00:00,153.26,153.81,152.93,153.48,3500.0,148.3986,148.9311,148.0791,148.6116,3500.0
2020-05-26 10:30:00,153.39,154.13,153.36,153.73,5102.0,148.5245,149.241,148.4954,148.8537,5102.0
2020-05-26 11:00:00,154.03,155.8,153.81,155.07,10551.0,149.1442,150.858,148.9311,150.1512,10551.0
2020-05-26 11:30:00,154.74,155.1,153.46,153.99,7253.0,149.8316,150.1802,148.5923,149.1054,7253.0
2020-05-26 12:00:00,154.21,154.86,154.09,154.65,4850.0,149.3185,149.9478,149.2023,149.7445,4850.0
2020-05-26 12:30:00,154.72,155.59,154.46,155.59,6777.0,149.8123,150.6547,149.5605,150.6547,6777.0
2020-05-26 13:00:00,155.44,155.63,154.61,154.61,11600.0,150.5094,150.6934,149.7058,149.7058,11600.0
2020-05-26 13:30:00,154.56,154.83,154.33,154.5,6753.0,149.6574,149.9188,149.4347,149.5993,6753.0
2020-05-26 14:00:00,154.57,154.66,153.09,153.1,7680.0,149.667,149.7542,148.234,148.2437,7680.0
2020-05-26 14:30:00,153.15,153.9,152.77,153.32,10882.0,148.2921,149.0183,147.9241,148.4567,10882.0
2020-05-26 15:00:00,153.36,153.76,153.36,153.59,9306.0,148.4954,148.8827,148.4954,148.7181,9306.0
2020-05-26 15:30:00,153.39,153.7,152.37,152.6,16448.0,148.5245,148.8246,147.5368,147.7595,16448.0
2020-05-27 09:30:00,154.5,156.76,152.96,156.71,7661.0,149.5993,151.7876,148.1081,151.7392,7661.0
2020-05-27 10:00:00,156.08,156.11,154.7,155.33,5588.0,151.1291,151.1582,149.7929,150.4029,5588.0
2020-05-27 10:30:00,155.47,155.47,154.03,154.78,10952.0,150.5385,150.5385,149.1442,149.8704,10952.0
2020-05-27 11:00:00,154.51,155.54,154.0,155.3,7069.0,149.6089,150.6063,149.1151,150.3739,7069.0
2020-05-27 11:30:00,155.4,155.4,154.35,155.11,7841.0,150.4707,150.4707,149.454,150.1899,7841.0
2020-05-27 12:00:00,155.03,155.43,154.33,154.34,19273.0,150.1125,150.4998,149.4347,149.4443,19273.0
2020-05-27 12:30:00,154.13,154.92,153.87,154.54,21502.0,149.241,150.0059,148.9892,149.638,21502.0
2020-05-27 13:00:00,154.45,154.79,154.25,154.57,3300.0,149.5508,149.8801,149.3572,149.667,3300.0
2020-05-27 13:30:00,154.41,154.99,154.25,154.96,7930.0,149.5121,150.0737,149.3572,150.0447,7930.0
2020-05-27 14:00:00,154.99,155.17,154.83,155.17,7525.0,150.0737,150.248,149.9188,150.248,7525.0
2020-05-27 14:30:00,155.18,155.53,154.87,155.53,7194.0,150.2577,150.5966,149.9575,150.5966,7194.0
2020-05-27 15:00:00,155.53,156.01,155.42,155.98,9003.0,150.5966,151.0614,150.4901,151.0323,9003.0
2020-05-27 15:30:00,155.8,156.16,155.5,155.8,21424.0,150.858,151.2066,150.5675,150.858,21424.0
2020-05-28 09:30:00,156.72,156.72,155.01,155.85,10248.0,151.7488,151.7488,150.0931,150.9064,10248.0
2020-05-28 10:00:00,155.95,156.88,155.64,156.23,4441.0,151.0033,151.9038,150.7031,151.2744,4441.0
2020-05-28 10:30:00,156.64,158.17,156.53,158.17,6929.0,151.6714,153.1529,151.5649,153.1529,6929.0
2020-05-28 11:00:00,158.18,159.95,158.18,159.69,21802.0,153.1625,154.8764,153.1625,154.6246,21802.0
2020-05-28 11:30:00,159.86,160.07,159.12,159.99,9110.0,154.7892,154.9926,154.0727,154.9151,9110.0
2020-05-28 12:00:00,160.09,160.09,158.42,159.15,14400.0,155.0119,155.0119,153.3949,154.1018,14400.0
2020-05-28 12:30:00,159.16,159.93,159.06,159.93,5076.0,154.1114,154.857,154.0146,154.857,5076.0
2020-05-28 13:00:00,159.85,159.85,158.67,159.23,7788.0,154.7796,154.7796,153.637,154.1792,7788.0
2020-05-28 13:30:00,159.02,159.36,158.82,158.87,4461.0,153.9759,154.3051,153.7822,153.8306,4461.0
2020-05-28 14:00:00,158.92,159.12,158.5,158.64,7620.0,153.8791,154.0727,153.4724,153.6079,7620.0
2020-05-28 14:30:00,158.53,158.77,157.97,158.35,9699.0,153.5014,153.7338,152.9592,153.3271,9699.0
2020-05-28 15:00:00,158.33,158.77,157.93,158.55,13307.0,153.3078,153.7338,152.9205,153.5208,13307.0
2020-05-28 15:30:00,158.44,158.54,157.15,158.06,23477.0,153.4143,153.5111,152.1652,153.0463,23477.0
2020-05-29 09:30:00,157.8,157.8,154.72,156.71,5778.0,152.7946,152.7946,149.8123,151.7392,5778.0
2020-05-29 10:00:00,156.74,156.74,155.59,155.92,9240.0,151.7682,151.7682,150.6547,150.9742,9240.0
2020-05-29 10:30:00,156.12,156.99,155.98,156.2,8984.0,151.1679,152.0103,151.0323,151.2453,8984.0
2020-05-29 11:00:00,155.69,156.98,155.54,156.97,6537.0,150.7515,152.0006,150.6063,151.9909,6537.0
2020-05-29 11:30:00,156.97,158.03,156.75,157.81,14103.0,151.9909,153.0173,151.7779,152.8043,14103.0
2020-05-29 12:00:00,158.01,158.01,157.09,157.44,4767.0,152.9979,152.9979,152.1071,152.446,4767.0
2020-05-29 12:30:00,157.47,158.4,157.41,158.36,5200.0,152.4751,153.3756,152.417,153.3368,5200.0
2020-05-29 13:00:00,158.26,159.37,157.0,158.55,10976.0,153.24,154.3148,152.02,153.5208,10976.0
2020-05-29 13:30:00,158.62,158.89,158.23,158.3,4348.0,153.5886,153.85,153.2109,153.2787,4348.0
2020-05-29 14:00:00,158.22,159.07,158.07,159.0,5849.0,153.2013,154.0243,153.056,153.9565,5849.0
2020-05-29 14:30:00,158.77,159.31,157.87,159.31,8182.0,153.7338,154.2567,152.8624,154.2567,8182.0
2020-05-29 15:00:00,159.29,159.82,158.9,159.04,9073.0,154.2373,154.7505,153.8597,153.9953,9073.0
2020-05-29 15:30:00,159.18,160.28,158.73,159.57,31698.0,154.1308,155.1959,153.6951,154.5084,31698.0
2020-06-01 09:30:00,160.97,160.97,159.04,159.55,10919.0,155.864,155.864,153.9953,154.4891,10919.0
2020-06-01 10:00:00,159.71,160.78,159.71,160.05,8640.0,154.644,155.6801,154.644,154.9732,8640.0
2020-06-01 10:30:00,160.15,160.98,159.95,160.98,7000.0,155.07,155.8737,154.8764,155.8737,7000.0
2020-06-01 11:00:00,161.22,161.33,160.59,160.77,4000.0,156.1061,156.2126,155.4961,155.6704,4000.0
2020-06-01 11:30:00,161.04,161.23,160.53,161.23,13250.0,155.9318,156.1158,155.438,156.1158,13250.0
2020-06-01 12:00:00,161.28,162.05,161.28,162.05,7939.0,156.1642,156.9098,156.1642,156.9098,7939.0
2020-06-01 12:30:00,161.88,162.79,161.88,162.79,6871.0,156.7452,157.6263,156.7452,157.6263,6871.0
2020-06-01 13:00:00,162.68,163.37,162.57,162.98,12426.0,157.5198,158.1879,157.4133,157.8103,12426.0
2020-06-01 13:30:00,163.06,163.31,162.71,162.76,9665.0,157.8877,158.1298,157.5488,157.5973,9665.0
2020-06-01 14:00:00,162.77,162.77,161.55,161.81,6384.0,157.6069,157.6069,156.4256,156.6774,6384.0
2020-06-01 14:30:00,161.8,162.39,161.71,162.25,10252.0,156.6677,157.239,156.5806,157.1034,10252.0
2020-06-01 15:00:00,162.16,162.43,161.88,162.34,6406.0,157.0163,157.2777,156.7452,157.1906,6406.0
2020-06-01 15:30:00,162.38,162.38,161.15,161.32,30344.0,157.2293,157.2293,156.0383,156.2029,30344.0
2020-06-02 09:30:00,164.24,164.24,162.55,163.2,10241.0,159.0303,159.0303,157.3939,158.0233,10241.0
2020-06-02 10:00:00,163.35,163.63,162.56,163.55,7011.0,158.1685,158.4397,157.4036,158.3622,7011.0
2020-06-02 10:30:00,163.56,164.6,163.42,164.59,7875.0,158.3719,159.3789,158.2363,159.3692,7875.0
2020-06-02 11:00:00,164.74,164.74,163.57,164.48,8387.0,159.5144,159.5144,158.3816,159.2627,8387.0
2020-06-02 11:30:00,164.58,164.65,163.24,163.73,10361.0,159.3595,159.4273,158.062,158.5365,10361.0
2020-06-02 12:00:00,163.65,164.76,163.65,164.71,7232.0,158.459,159.5338,158.459,159.4854,7232.0
2020-06-02 12:30:00,164.55,164.99,164.11,164.23,6887.0,159.3305,159.7565,158.9044,159.0206,6887.0
2020-06-02 13:00:00,164.16,164.46,164.12,164.42,8702.0,158.9528,159.2433,158.9141,159.2046,8702.0
2020-06-02 13:30:00,164.44,165.69,164.4,165.49,7911.0,159.224,160.4343,159.1852,160.2407,7911.0
2020-06-02 14:00:00,165.56,165.73,165.14,165.73,13312.0,160.3084,160.473,159.9018,160.473,13312.0
2020-06-02 14:30:00,165.72,167.12,165.64,166.44,12332.0,160.4634,161.819,160.3859,161.1605,12332.0
2020-06-02 15:00:00,166.37,166.37,164.97,165.39,20335.0,161.0927,161.0927,159.7372,160.1438,20335.0
2020-06-02 15:30:00,165.43,166.45,165.15,166.02,63357.0,160.1826,161.1702,159.9114,160.7538,63357.0
2020-06-03 09:30:00,167.7,169.98,167.02,168.25,25330.0,162.3806,164.5882,161.7221,162.9131,25330.0
2020-06-03 10:00:00,168.08,168.16,166.23,167.24,12629.0,162.7485,162.826,160.9572,161.9351,12629.0
2020-06-03 10:30:00,167.01,167.87,166.97,167.75,10127.0,161.7124,162.5452,161.6737,162.429,10127.0
2020-06-03 11:00:00,167.91,168.7,167.81,167.88,21608.0,162.5839,163.3488,162.4871,162.5548,21608.0
2020-06-03 11:30:00,167.88,168.5,167.68,167.68,38046.0,162.5548,163.1552,162.3612,162.3612,38046.0
2020-06-03 12:00:00,167.56,168.93,167.22,168.7,11294.0,162.245,163.5715,161.9158,163.3488,11294.0
2020-06-03 12:30:00,168.75,168.95,168.2,168.33,8228.0,163.3973,163.5909,162.8647,162.9906,8228.0
2020-06-03 13:00:00,168.43,168.81,168.18,168.27,7015.0,163.0874,163.4553,162.8453,162.9325,7015.0
2020-06-03 13:30:00,168.37,168.38,167.95,168.28,9319.0,163.0293,163.039,162.6226,162.9422,9319.0
2020-06-03 14:00:00,168.19,168.41,167.79,167.79,19739.0,162.855,163.068,162.4677,162.4677,19739.0
2020-06-03 14:30:00,167.78,168.55,167.46,168.25,28499.0,162.458,163.2036,162.1482,162.9131,28499.0
2020-06-03 15:00:00,168.24,168.95,168.15,168.9,17017.0,162.9034,163.5909,162.8163,163.5425,17017.0
2020-06-03 15:30:00,168.86,168.98,168.17,168.96,63155.0,163.5038,163.62,162.8357,163.6006,63155.0
2020-06-04 09:30:00,169.63,171.23,167.73,169.99,48089.0,164.2493,165.7986,162.4096,164.5979,48089.0
2020-06-04 10:00:00,170.19,171.4,169.28,170.55,38933.0,164.7916,165.9632,163.9104,165.1402,38933.0
2020-06-04 10:30:00,170.86,172.5,170.7,171.9,18683.0,165.4403,167.0283,165.2854,166.4473,18683.0
2020-06-04 11:00:00,171.96,172.04,169.81,170.31,18886.0,166.5054,166.5829,164.4236,164.9078,18886.0
2020-06-04 11:30:00,170.24,171.29,169.74,170.38,11281.0,164.84,165.8567,164.3558,164.9755,11281.0
2020-06-04 12:00:00,170.08,170.64,169.96,170.07,10161.0,164.6851,165.2273,164.5689,164.6754,10161.0
2020-06-04 12:30:00,169.66,169.66,167.71,167.72,18716.0,164.2784,164.2784,162.3902,162.3999,18716.0
2020-06-04 13:00:00,167.77,168.44,167.28,167.51,7996.0,162.4483,163.0971,161.9739,162.1966,7996.0
2020-06-04 13:30:00,167.51,168.55,167.51,168.1,7000.0,162.1966,163.2036,162.1966,162.7679,7000.0
2020-06-04 14:00:00,168.09,168.2,167.3,168.06,10752.0,162.7582,162.8647,161.9932,162.7291,10752.0
2020-06-04 14:30:00,168.22,168.64,168.0,168.06,6186.0,162.8841,163.2907,162.671,162.7291,6186.0
2020-06-04 15:00:00,168.05,168.21,167.33,168.01,20987.0,162.7195,162.8744,162.0223,162.6807,20987.0
2020-06-04 15:30:00,168.07,168.91,167.68,168.29,78254.0,162.7388,163.5522,162.3612,162.9518,78254.0
2020-06-05 09:30:00,171.72,171.72,168.6,168.6,13077.0,166.273,166.273,163.252,163.252,13077.0
2020-06-05 10:00:00,168.31,170.45,167.85,170.24,17013.0,162.9712,165.0433,162.5258,164.84,17013.0
2020-06-05 10:30:00,170.11,171.52,170.0,171.52,17663.0,164.7141,166.0794,164.6076,166.0794,17663.0
2020-06-05 11:00:00,171.52,172.95,171.37,172.95,16706.0,166.0794,167.464,165.9341,167.464,16706.0
2020-06-05 11:30:00,172.8,173.85,172.27,173.62,19136.0,167.3188,168.3355,166.8056,168.1128,19136.0
2020-06-05 12:00:00,173.78,174.4,171.67,172.08,23081.0,168.2677,168.868,166.2246,166.6216,23081.0
2020-06-05 12:30:00,172.17,172.55,171.93,172.37,18385.0,166.7088,167.0767,166.4764,166.9024,18385.0
2020-06-05 13:00:00,172.37,172.55,172.29,172.55,13844.0,166.9024,167.0767,166.825,167.0767,13844.0
2020-06-05 13:30:00,172.55,173.77,172.51,173.35,20189.0,167.0767,168.258,167.038,167.8513,20189.0
2020-06-05 14:00:00,173.48,173.96,171.55,171.91,16501.0,167.9772,168.442,166.1084,166.457,16501.0
2020-06-05 14:30:00,171.84,171.91,170.82,170.87,23793.0,166.3892,166.457,165.4016,165.45,23793.0
2020-06-05 15:00:00,170.86,171.17,169.61,170.02,28578.0,165.4403,165.7405,164.23,164.627,28578.0
2020-06-05 15:30:00,169.94,170.09,168.25,169.4,42779.0,164.5495,164.6947,162.9131,164.0266,42779.0
2020-06-08 09:30:00,173.82,174.0,168.55,169.13,33757.0,168.3064,168.4807,163.2036,163.7652,33757.0
2020-06-08 10:00:00,169.19,170.42,167.5,167.5,30610.0,163.8233,165.0143,162.1869,162.1869,30610.0
2020-06-08 10:30:00,167.06,167.88,166.48,167.57,29787.0,161.7609,162.5548,161.1993,162.2547,29787.0
2020-06-08 11:00:00,167.35,168.23,167.04,167.63,16770.0,162.0417,162.8937,161.7415,162.3128,16770.0
2020-06-08 11:30:00,167.71,167.92,166.73,167.9,9604.0,162.3902,162.5936,161.4413,162.5742,9604.0
2020-06-08 12:00:00,167.84,169.84,167.84,169.24,23531.0,162.5161,164.4527,162.5161,163.8717,23531.0
2020-06-08 12:30:00,169.24,169.62,168.19,168.21,8933.0,163.8717,164.2397,162.855,162.8744,8933.0
2020-06-08 13:00:00,168.21,168.58,167.69,167.93,8666.0,162.8744,163.2326,162.3709,162.6033,8666.0
2020-06-08 13:30:00,168.0,168.73,168.0,168.41,11547.0,162.671,163.3779,162.671,163.068,11547.0
2020-06-08 14:00:00,168.64,168.75,168.07,168.15,9018.0,163.2907,163.3973,162.7388,162.8163,9018.0
2020-06-08 14:30:00,168.27,168.74,168.06,168.36,15114.0,162.9325,163.3876,162.7291,163.0196,15114.0
2020-06-08 15:00:00,168.33,170.17,168.28,169.62,30545.0,162.9906,164.7722,162.9422,164.2397,30545.0
2020-06-08 15:30:00,169.64,170.31,168.74,169.62,48007.0,164.259,164.9078,163.3876,164.2397,48007.0
2020-06-09 09:30:00,161.52,167.6,161.52,164.94,101602.0,156.3966,162.2837,156.3966,159.7081,101602.0
2020-06-09 10:00:00,165.0,166.17,163.0,164.69,57689.0,159.7662,160.8991,157.8296,159.466,57689.0
2020-06-09 10:30:00,164.3,169.3,163.68,166.0,89165.0,159.0884,163.9298,158.4881,160.7345,89165.0
2020-06-09 11:00:00,166.02,166.56,162.84,164.0,72076.0,160.7538,161.2767,157.6747,158.7979,72076.0
2020-06-09 11:30:00,164.01,164.67,162.55,162.76,31966.0,158.8076,159.4467,157.3939,157.5973,31966.0
2020-06-09 12:00:00,162.94,163.97,162.67,163.47,30796.0,157.7715,158.7689,157.5101,158.2847,30796.0
2020-06-09 12:30:00,163.7,163.7,162.3,163.4,22157.0,158.5074,158.5074,157.1518,158.217,22157.0
2020-06-09 13:00:00,163.61,163.89,161.93,161.93,24825.0,158.4203,158.6914,156.7936,156.7936,24825.0
2020-06-09 13:30:00,161.76,162.42,161.52,161.85,23707.0,156.629,157.268,156.3966,156.7161,23707.0
2020-06-09 14:00:00,161.92,161.93,160.5,160.7,132493.0,156.7839,156.7936,155.4089,155.6026,132493.0
2020-06-09 14:30:00,160.73,161.07,159.55,160.3,35833.0,155.6316,155.9609,154.4891,155.2153,35833.0
2020-06-09 15:00:00,160.41,161.95,159.31,161.69,34636.0,155.3218,156.8129,154.2567,156.5612,34636.0
2020-06-09 15:30:00,161.63,161.69,160.52,161.3,86290.0,156.5031,156.5612,155.4283,156.1836,86290.0
2020-06-10 09:30:00,161.17,162.69,159.0,162.67,17342.0,156.0577,157.5295,153.9565,157.5101,17342.0
2020-06-10 10:00:00,162.29,163.03,159.88,161.04,17352.0,157.1422,157.8587,154.8086,155.9318,17352.0
2020-06-10 10:30:00,160.9,160.9,159.52,159.82,18297.0,155.7963,155.7963,154.46,154.7505,18297.0
2020-06-10 11:00:00,159.95,161.01,159.68,160.95,12698.0,154.8764,155.9028,154.615,155.8447,12698.0
2020-06-10 11:30:00,160.93,161.14,160.34,160.59,10259.0,155.8253,156.0286,155.254,155.4961,10259.0
2020-06-10 12:00:00,160.62,160.68,159.52,159.52,6551.0,155.5251,155.5832,154.46,154.46,6551.0
2020-06-10 12:30:00,159.61,160.1,159.02,159.02,10642.0,154.5472,155.0216,153.9759,153.9759,10642.0
2020-06-10 13:00:00,159.02,159.21,158.84,159.09,4985.0,153.9759,154.1599,153.8016,154.0437,4985.0
2020-06-10 13:30:00,159.06,159.17,158.02,158.1,17170.0,154.0146,154.1211,153.0076,153.0851,17170.0
2020-06-10 14:00:00,158.14,159.26,157.72,157.94,21813.0,153.1238,154.2083,152.7171,152.9301,21813.0
2020-06-10 14:30:00,157.93,157.93,156.26,156.7,25368.0,152.9205,152.9205,151.3034,151.7295,25368.0
2020-06-10 15:00:00,156.8,157.0,155.88,156.55,19703.0,151.8263,152.02,150.9355,151.5842,19703.0
2020-06-10 15:30:00,156.68,157.31,155.7,156.22,49365.0,151.7101,152.3201,150.7612,151.2647,49365.0
2020-06-11 09:30:00,153.47,153.66,150.79,152.04,24154.0,148.6019,148.7859,146.0069,147.2173,24154.0
2020-06-11 10:00:00,152.09,152.45,151.56,151.87,21449.0,147.2657,147.6143,146.7525,147.0527,21449.0
2020-06-11 10:30:00,151.97,152.94,151.42,151.89,14199.0,147.1495,148.0887,146.617,147.0721,14199.0
2020-06-11 11:00:00,151.88,152.45,151.54,151.88,25474.0,147.0624,147.6143,146.7332,147.0624,25474.0
2020-06-11 11:30:00,151.81,152.37,151.62,152.04,12491.0,146.9946,147.5368,146.8106,147.2173,12491.0
2020-06-11 12:00:00,151.91,152.04,150.18,150.22,13913.0,147.0914,147.2173,145.4163,145.455,13913.0
2020-06-11 12:30:00,150.37,150.59,149.73,149.85,9331.0,145.6003,145.8133,144.9806,145.0968,9331.0
2020-06-11 13:00:00,149.88,150.1,149.51,149.57,6700.0,145.1258,145.3388,144.7675,144.8256,6700.0
2020-06-11 13:30:00,149.34,149.58,148.71,149.39,12373.0,144.6029,144.8353,143.9929,144.6514,12373.0
2020-06-11 14:00:00,149.19,149.82,148.73,149.55,12940.0,144.4577,145.0677,144.0123,144.8063,12940.0
2020-06-11 14:30:00,149.56,149.91,148.77,148.84,18004.0,144.816,145.1549,144.051,144.1188,18004.0
2020-06-11 15:00:00,148.89,149.82,148.15,148.21,18820.0,144.1672,145.0677,143.4507,143.5088,18820.0
2020-06-11 15:30:00,148.05,149.58,147.82,148.67,72439.0,143.3539,144.8353,143.1312,143.9542,72439.0
2020-06-12 09:30:00,151.18,153.83,149.25,153.25,25200.0,146.3846,148.9505,144.5158,148.3889,25200.0
2020-06-12 10:00:00,153.25,154.87,153.2,154.37,16398.0,148.3889,149.9575,148.3405,149.4734,16398.0
2020-06-12 10:30:00,154.14,154.78,154.02,154.35,28702.0,149.2507,149.8704,149.1345,149.454,28702.0
2020-06-12 11:00:00,154.37,154.45,151.78,152.78,11425.0,149.4734,149.5508,146.9655,147.9338,11425.0
2020-06-12 11:30:00,152.4,152.81,151.77,152.81,12125.0,147.5659,147.9629,146.9559,147.9629,12125.0
2020-06-12 12:00:00,152.57,154.22,152.57,154.06,13505.0,147.7305,149.3281,147.7305,149.1732,13505.0
2020-06-12 12:30:00,154.1,154.1,153.19,153.62,9128.0,149.212,149.212,148.3308,148.7472,9128.0
2020-06-12 13:00:00,153.46,153.46,150.41,150.41,12129.0,148.5923,148.5923,145.639,145.639,12129.0
2020-06-12 13:30:00,150.48,150.6,148.64,148.64,12258.0,145.7068,145.823,143.9251,143.9251,12258.0
2020-06-12 14:00:00,148.78,150.4,148.78,150.4,14999.0,144.0607,145.6293,144.0607,145.6293,14999.0
2020-06-12 14:30:00,150.47,150.67,149.95,150.31,7043.0,145.6971,145.8908,145.1936,145.5422,7043.0
2020-06-12 15:00:00,150.22,151.08,149.78,150.0,8891.0,145.455,146.2877,145.029,145.242,8891.0
2020-06-12 15:30:00,150.02,151.55,149.8,150.87,30653.0,145.2614,146.7428,145.0483,146.0844,30653.0
2020-06-15 09:30:00,148.84,149.47,147.0,149.43,14306.0,144.1188,144.7288,142.3372,144.6901,14306.0
2020-06-15 10:00:00,149.54,151.4,148.86,150.37,21109.0,144.7966,146.5976,144.1382,145.6003,21109.0
2020-06-15 10:30:00,150.27,151.94,150.1,151.75,13520.0,145.5034,147.1205,145.3388,146.9365,13520.0
2020-06-15 11:00:00,151.83,153.31,151.83,152.47,12147.0,147.014,148.447,147.014,147.6337,12147.0
2020-06-15 11:30:00,152.58,152.78,151.66,151.95,6178.0,147.7402,147.9338,146.8493,147.1301,6178.0
2020-06-15 12:00:00,151.86,153.53,151.86,153.14,10096.0,147.043,148.66,147.043,148.2824,10096.0
2020-06-15 12:30:00,152.92,153.4,152.36,152.87,7601.0,148.0694,148.5342,147.5271,148.021,7601.0
2020-06-15 13:00:00,152.95,153.55,152.91,153.31,9725.0,148.0984,148.6794,148.0597,148.447,9725.0
2020-06-15 13:30:00,153.35,153.44,151.93,151.93,8481.0,148.4857,148.5729,147.1108,147.1108,8481.0
2020-06-15 14:00:00,152.05,154.45,152.05,154.03,12027.0,147.227,149.5508,147.227,149.1442,12027.0
2020-06-15 14:30:00,153.96,154.35,153.31,153.31,23290.0,149.0764,149.454,148.447,148.447,23290.0
2020-06-15 15:00:00,153.34,154.32,153.32,153.66,17624.0,148.4761,149.425,148.4567,148.7859,17624.0
2020-06-15 15:30:00,153.74,154.29,153.08,154.26,41235.0,148.8634,149.3959,148.2243,149.3669,41235.0
2020-06-16 09:30:00,158.8,160.0,156.06,157.39,27054.0,153.7629,154.9248,151.1098,152.3976,27054.0
2020-06-16 10:00:00,157.38,158.89,157.1,158.65,19775.0,152.3879,153.85,152.1168,153.6176,19775.0
2020-06-16 10:30:00,158.4,158.51,156.28,156.28,13900.0,153.3756,153.4821,151.3228,151.3228,13900.0
2020-06-16 11:00:00,155.92,156.62,154.99,154.99,6400.0,150.9742,151.652,150.0737,150.0737,6400.0
2020-06-16 11:30:00,155.18,155.73,154.84,154.84,5924.0,150.2577,150.7902,149.9285,149.9285,5924.0
2020-06-16 12:00:00,154.98,155.76,154.44,155.76,8201.0,150.064,150.8193,149.5412,150.8193,8201.0
2020-06-16 12:30:00,155.65,156.45,155.59,155.72,14636.0,150.7128,151.4874,150.6547,150.7806,14636.0
2020-06-16 13:00:00,155.81,156.73,155.55,156.22,3711.0,150.8677,151.7585,150.616,151.2647,3711.0
2020-06-16 13:30:00,156.05,156.16,155.48,155.71,5955.0,151.1001,151.2066,150.5482,150.7709,5955.0
2020-06-16 14:00:00,155.84,156.11,155.3,155.56,8100.0,150.8968,151.1582,150.3739,150.6256,8100.0
2020-06-16 14:30:00,155.79,155.79,155.36,155.69,13886.0,150.8483,150.8483,150.432,150.7515,13886.0
2020-06-16 15:00:00,155.79,155.79,154.61,154.74,18631.0,150.8483,150.8483,149.7058,149.8316,18631.0
2020-06-16 15:30:00,154.6,155.32,154.58,155.28,38087.0,149.6961,150.3933,149.6767,150.3545,38087.0
2020-06-17 09:30:00,157.48,158.62,152.02,152.27,15964.0,152.4847,153.5886,147.1979,147.44,15964.0
2020-06-17 10:00:00,152.31,153.56,152.05,152.8,6051.0,147.4787,148.6891,147.227,147.9532,6051.0
2020-06-17 10:30:00,153.05,153.19,152.59,152.9,12328.0,148.1953,148.3308,147.7498,148.05,12328.0
2020-06-17 11:00:00,152.92,153.21,152.23,152.23,5823.0,148.0694,148.3502,147.4013,147.4013,5823.0
2020-06-17 11:30:00,152.38,153.33,152.34,153.1,4343.0,147.5465,148.4664,147.5078,148.2437,4343.0
2020-06-17 12:00:00,153.11,153.12,152.66,153.09,5846.0,148.2534,148.263,147.8176,148.234,5846.0
2020-06-17 12:30:00,153.41,154.26,153.29,154.26,2800.0,148.5438,149.3669,148.4276,149.3669,2800.0
2020-06-17 13:00:00,154.35,154.85,154.17,154.33,6547.0,149.454,149.9382,149.2797,149.4347,6547.0
2020-06-17 13:30:00,154.38,154.95,154.35,154.69,4153.0,149.4831,150.035,149.454,149.7832,4153.0
2020-06-17 14:00:00,154.45,154.66,153.89,154.34,9848.0,149.5508,149.7542,149.0086,149.4443,9848.0
2020-06-17 14:30:00,154.27,154.56,153.93,154.06,5367.0,149.3766,149.6574,149.0473,149.1732,5367.0
2020-06-17 15:00:00,153.86,153.96,153.13,153.31,11630.0,148.9796,149.0764,148.2727,148.447,11630.0
2020-06-17 15:30:00,153.24,154.36,153.2,154.02,20519.0,148.3792,149.4637,148.3405,149.1345,20519.0
2020-06-18 09:30:00,154.0,154.7,152.95,154.55,9170.0,149.1151,149.7929,148.0984,149.6477,9170.0
2020-06-18 10:00:00,154.17,155.01,153.88,154.21,10765.0,149.2797,150.0931,148.9989,149.3185,10765.0
2020-06-18 10:30:00,154.36,154.52,154.04,154.3,6250.0,149.4637,149.6186,149.1539,149.4056,6250.0
2020-06-18 11:00:00,154.25,154.38,153.62,153.76,3700.0,149.3572,149.4831,148.7472,148.8827,3700.0
2020-06-18 11:30:00,153.83,154.0,153.52,153.63,7474.0,148.9505,149.1151,148.6503,148.7569,7474.0
2020-06-18 12:00:00,153.68,153.8,153.08,153.29,11668.0,148.8053,148.9215,148.2243,148.4276,11668.0
2020-06-18 12:30:00,153.27,153.5,152.97,153.5,3300.0,148.4083,148.631,148.1178,148.631,3300.0
2020-06-18 13:00:00,153.71,153.89,153.51,153.82,2860.0,148.8343,149.0086,148.6407,148.9408,2860.0
2020-06-18 13:30:00,153.84,154.21,153.83,154.19,2650.0,148.9602,149.3185,148.9505,149.2991,2650.0
2020-06-18 14:00:00,154.08,154.11,153.62,154.11,3387.0,149.1926,149.2216,148.7472,149.2216,3387.0
2020-06-18 14:30:00,154.01,154.24,153.55,153.55,3789.0,149.1248,149.3475,148.6794,148.6794,3789.0
2020-06-18 15:00:00,153.6,154.19,153.56,154.12,7505.0,148.7278,149.2991,148.6891,149.2313,7505.0
2020-06-18 15:30:00,154.06,154.39,153.79,154.08,27703.0,149.1732,149.4928,148.9118,149.1926,27703.0
2020-06-19 09:30:00,155.19,155.3,154.21,154.59,30281.0,150.2674,150.3739,149.3185,149.6864,30281.0
2020-06-19 10:00:00,154.57,155.77,154.37,155.77,8762.0,149.667,150.829,149.4734,150.829,8762.0
2020-06-19 10:30:00,155.59,156.74,155.59,156.36,5519.0,150.6547,151.7682,150.6547,151.4003,5519.0
2020-06-19 11:00:00,156.16,156.65,156.16,156.34,4176.0,151.2066,151.6811,151.2066,151.3809,4176.0
2020-06-19 11:30:00,156.41,156.77,156.22,156.69,3200.0,151.4487,151.7973,151.2647,151.7198,3200.0
2020-06-19 12:00:00,156.34,156.71,155.45,155.63,19284.0,151.3809,151.7392,150.5191,150.6934,19284.0
2020-06-19 12:30:00,155.66,156.73,155.66,156.69,5680.0,150.7225,151.7585,150.7225,151.7198,5680.0
2020-06-19 13:00:00,156.61,157.2,156.56,156.89,5283.0,151.6423,152.2136,151.5939,151.9135,5283.0
2020-06-19 13:30:00,156.55,157.06,155.53,155.53,13157.0,151.5842,152.0781,150.5966,150.5966,13157.0
2020-06-19 14:00:00,155.72,155.72,154.8,155.03,6894.0,150.7806,150.7806,149.8897,150.1125,6894.0
2020-06-19 14:30:00,154.86,155.97,154.72,155.85,4829.0,149.9478,151.0226,149.8123,150.9064,4829.0
2020-06-19 15:00:00,155.92,155.95,155.36,155.75,5800.0,150.9742,151.0033,150.432,150.8096,5800.0
2020-06-19 15:30:00,155.82,156.27,155.37,155.82,24826.0,150.8774,151.3131,150.4417,150.8774,24826.0
2020-06-22 09:30:00,150.36,155.55,150.36,153.93,11809.0,145.5906,150.616,145.5906,149.0473,11809.0
2020-06-22 10:00:00,153.94,154.1,153.1,153.67,9111.0,149.057,149.212,148.2437,148.7956,9111.0
2020-06-22 10:30:00,153.79,154.48,152.86,152.86,8860.0,148.9118,149.5799,148.0113,148.0113,8860.0
2020-06-22 11:00:00,152.9,153.88,152.64,153.72,7272.0,148.05,148.9989,147.7983,148.844,7272.0
2020-06-22 11:30:00,153.47,153.6,152.58,152.79,10834.0,148.6019,148.7278,147.7402,147.9435,10834.0
2020-06-22 12:00:00,152.8,153.2,152.71,153.15,12119.0,147.9532,148.3405,147.866,148.2921,12119.0
2020-06-22 12:30:00,153.1,153.37,152.9,153.32,11348.0,148.2437,148.5051,148.05,148.4567,11348.0
2020-06-22 13:00:00,153.23,153.24,152.28,152.3,8935.0,148.3695,148.3792,147.4497,147.469,8935.0
2020-06-22 13:30:00,152.3,152.79,152.15,152.66,28946.0,147.469,147.9435,147.3238,147.8176,28946.0
2020-06-22 14:00:00,152.62,152.62,151.26,151.44,14652.0,147.7789,147.7789,146.462,146.6363,14652.0
2020-06-22 14:30:00,151.46,152.08,151.18,152.08,15322.0,146.6557,147.256,146.3846,147.256,15322.0
2020-06-22 15:00:00,151.94,152.09,151.47,151.8,12811.0,147.1205,147.2657,146.6654,146.9849,12811.0
2020-06-22 15:30:00,151.83,152.82,151.74,152.22,40107.0,147.014,147.9726,146.9268,147.3916,40107.0
2020-06-23 09:30:00,153.79,153.79,153.29,153.37,1672.0,148.9118,148.9118,148.4276,148.5051,1672.0
2020-06-23 10:00:00,153.69,153.69,153.0,153.61,18285.0,148.815,148.815,148.1468,148.7375,18285.0
2020-06-23 10:30:00,153.61,154.14,153.27,153.61,12381.0,148.7375,149.2507,148.4083,148.7375,12381.0
2020-06-23 11:00:00,153.6,153.92,153.6,153.74,5586.0,148.7278,149.0377,148.7278,148.8634,5586.0
2020-06-23 11:30:00,153.74,154.14,153.32,153.76,3966.0,148.8634,149.2507,148.4567,148.8827,3966.0
2020-06-23 12:00:00,153.93,154.05,153.44,153.52,4176.0,149.0473,149.1635,148.5729,148.6503,4176.0
2020-06-23 12:30:00,153.53,153.68,153.12,153.3,3900.0,148.66,148.8053,148.263,148.4373,3900.0
2020-06-23 13:00:00,153.45,153.64,153.38,153.38,2411.0,148.5826,148.7665,148.5148,148.5148,2411.0
2020-06-23 13:30:00,153.42,153.61,153.26,153.61,3900.0,148.5535,148.7375,148.3986,148.7375,3900.0
2020-06-23 14:00:00,153.48,153.48,153.14,153.2,3303.0,148.6116,148.6116,148.2824,148.3405,3303.0
2020-06-23 14:30:00,153.34,153.35,152.7,153.11,6343.0,148.4761,148.4857,147.8564,148.2534,6343.0
2020-06-23 15:00:00,153.22,153.68,153.17,153.27,8020.0,148.3599,148.8053,148.3115,148.4083,8020.0
2020-06-23 15:30:00,153.23,153.39,152.38,152.46,17934.0,148.3695,148.5245,147.5465,147.624,17934.0
2020-06-24 09:30:00,150.98,151.13,149.26,149.26,5126.0,146.1909,146.3362,144.5255,144.5255,5126.0
2020-06-24 10:00:00,149.23,149.34,148.42,148.81,7474.0,144.4964,144.6029,143.7121,144.0897,7474.0
2020-06-24 10:30:00,148.82,148.91,147.97,148.88,6508.0,144.0994,144.1866,143.2764,144.1575,6508.0
2020-06-24 11:00:00,148.88,149.3,147.77,148.1,11873.0,144.1575,144.5642,143.0827,143.4023,11873.0
2020-06-24 11:30:00,148.14,148.21,146.52,147.34,7791.0,143.441,143.5088,141.8724,142.6664,7791.0
2020-06-24 12:00:00,147.53,148.17,147.39,148.0,5120.0,142.8504,143.4701,142.7148,143.3054,5120.0
2020-06-24 12:30:00,147.94,149.19,147.93,149.06,4865.0,143.2473,144.4577,143.2377,144.3318,4865.0
2020-06-24 13:00:00,149.1,149.58,148.95,149.57,13295.0,144.3706,144.8353,144.2253,144.8256,13295.0
2020-06-24 13:30:00,149.56,149.95,149.47,149.88,4600.0,144.816,145.1936,144.7288,145.1258,4600.0
2020-06-24 14:00:00,149.77,149.9,149.5,149.85,4061.0,145.0193,145.1452,144.7579,145.0968,4061.0
2020-06-24 14:30:00,149.75,149.78,149.14,149.25,10317.0,144.9999,145.029,144.4093,144.5158,10317.0
2020-06-24 15:00:00,149.27,149.53,148.97,149.17,14291.0,144.5352,144.7869,144.2447,144.4383,14291.0
2020-06-24 15:30:00,149.29,150.04,148.94,149.24,33477.0,144.5545,145.2807,144.2156,144.5061,33477.0
2020-06-25 09:30:00,148.37,148.47,146.64,147.79,7488.0,143.6637,143.7605,141.9886,143.1021,7488.0
2020-06-25 10:00:00,147.89,147.93,146.66,147.58,12002.0,143.1989,143.2377,142.0079,142.8988,12002.0
2020-06-25 10:30:00,147.64,147.64,146.68,146.78,8079.0,142.9569,142.9569,142.0273,142.1241,8079.0
2020-06-25 11:00:00,146.49,147.29,146.49,147.15,3823.0,141.8433,142.618,141.8433,142.4824,3823.0
2020-06-25 11:30:00,147.16,147.19,146.59,147.11,8094.0,142.4921,142.5211,141.9402,142.4437,8094.0
2020-06-25 12:00:00,147.06,147.55,146.9,147.43,12758.0,142.3953,142.8697,142.2403,142.7535,12758.0
2020-06-25 12:30:00,147.4,147.51,147.04,147.12,7001.0,142.7245,142.831,142.3759,142.4534,7001.0
2020-06-25 13:00:00,146.77,147.01,146.14,146.17,4000.0,142.1145,142.3468,141.5044,141.5335,4000.0
2020-06-25 13:30:00,146.0,146.37,145.85,146.15,8675.0,141.3689,141.7271,141.2236,141.5141,8675.0
2020-06-25 14:00:00,146.19,146.46,146.02,146.46,5702.0,141.5529,141.8143,141.3882,141.8143,5702.0
2020-06-25 14:30:00,146.46,146.82,146.29,146.8,6740.0,141.8143,142.1629,141.6497,142.1435,6740.0
2020-06-25 15:00:00,146.73,147.11,146.65,146.77,10990.0,142.0757,142.4437,141.9983,142.1145,10990.0
2020-06-25 15:30:00,146.82,146.89,146.24,146.83,55618.0,142.1629,142.2307,141.6013,142.1726,55618.0
2020-06-26 09:30:00,146.62,146.62,145.76,146.4,8089.0,141.9692,141.9692,141.1365,141.7562,8089.0
2020-06-26 10:00:00,146.65,147.34,146.43,146.72,6898.0,141.9983,142.6664,141.7852,142.066,6898.0
2020-06-26 10:30:00,146.46,146.81,145.62,146.0,7500.0,141.8143,142.1532,141.0009,141.3689,7500.0
2020-06-26 11:00:00,145.98,146.36,145.15,145.15,3214.0,141.3495,141.7175,140.5458,140.5458,3214.0
2020-06-26 11:30:00,145.27,145.35,144.71,145.11,14496.0,140.662,140.7395,140.1198,140.5071,14496.0
2020-06-26 12:00:00,145.2,145.29,144.35,144.66,11821.0,140.5943,140.6814,139.7712,140.0714,11821.0
2020-06-26 12:30:00,144.63,144.67,143.49,143.6,12040.0,140.0423,140.0811,138.9385,139.045,12040.0
2020-06-26 13:00:00,143.5,143.75,143.07,143.29,14237.0,138.9482,139.1903,138.5318,138.7448,14237.0
2020-06-26 13:30:00,143.3,144.05,143.1,144.05,15442.0,138.7545,139.4807,138.5609,139.4807,15442.0
2020-06-26 14:00:00,144.03,144.38,143.98,144.21,14614.0,139.4614,139.8003,139.413,139.6357,14614.0
2020-06-26 14:30:00,144.32,144.32,143.01,143.5,17934.0,139.7422,139.7422,138.4737,138.9482,17934.0
2020-06-26 15:00:00,143.44,144.32,143.44,144.06,22511.0,138.8901,139.7422,138.8901,139.4904,22511.0
2020-06-26 15:30:00,144.17,144.23,142.34,142.65,77246.0,139.5969,139.655,137.825,138.1251,77246.0
2020-06-29 09:30:00,145.17,147.3,144.4,147.19,20827.0,140.5652,142.6276,139.8196,142.5211,20827.0
2020-06-29 10:00:00,147.61,148.02,147.22,147.69,13916.0,142.9278,143.3248,142.5502,143.0053,13916.0
2020-06-29 10:30:00,147.82,148.77,147.27,147.27,12269.0,143.1312,144.051,142.5986,142.5986,12269.0
2020-06-29 11:00:00,147.38,147.52,147.06,147.12,9842.0,142.7051,142.8407,142.3953,142.4534,9842.0
2020-06-29 11:30:00,147.22,147.34,146.7,147.02,6300.0,142.5502,142.6664,142.0467,142.3565,6300.0
2020-06-29 12:00:00,146.94,146.96,146.15,146.45,7236.0,142.2791,142.2984,141.5141,141.8046,7236.0
2020-06-29 12:30:00,146.45,147.34,146.45,147.3,16434.0,141.8046,142.6664,141.8046,142.6276,16434.0
2020-06-29 13:00:00,147.29,147.5,147.15,147.32,10999.0,142.618,142.8213,142.4824,142.647,10999.0
2020-06-29 13:30:00,147.41,148.07,147.37,148.06,10716.0,142.7342,143.3732,142.6954,143.3635,10716.0
2020-06-29 14:00:00,148.03,148.38,147.64,148.19,10637.0,143.3345,143.6734,142.9569,143.4894,10637.0
2020-06-29 14:30:00,148.25,148.36,147.63,148.08,18593.0,143.5475,143.654,142.9472,143.3829,18593.0
2020-06-29 15:00:00,148.01,148.47,147.47,148.02,18813.0,143.3151,143.7605,142.7923,143.3248,18813.0
2020-06-29 15:30:00,148.0,148.52,147.61,148.52,44999.0,143.3054,143.8089,142.9278,143.8089,44999.0
2020-06-30 09:30:00,147.47,148.0,147.39,147.65,5057.0,142.7923,143.3054,142.7148,142.9665,5057.0
2020-06-30 10:00:00,147.65,147.67,146.93,147.67,10629.0,142.9665,142.9859,142.2694,142.9859,10629.0
2020-06-30 10:30:00,147.42,147.74,147.07,147.69,5565.0,142.7438,143.0537,142.4049,143.0053,5565.0
2020-06-30 11:00:00,147.78,147.92,147.55,147.61,4500.0,143.0924,143.228,142.8697,142.9278,4500.0
2020-06-30 11:30:00,147.58,147.74,146.84,147.24,11255.0,142.8988,143.0537,142.1822,142.5695,11255.0
2020-06-30 12:00:00,147.22,147.96,146.95,147.96,8502.0,142.5502,143.2667,142.2887,143.2667,8502.0
2020-06-30 12:30:00,147.78,148.38,147.61,148.17,10224.0,143.0924,143.6734,142.9278,143.4701,10224.0
2020-06-30 13:00:00,148.15,148.42,148.0,148.32,6700.0,143.4507,143.7121,143.3054,143.6153,6700.0
2020-06-30 13:30:00,148.29,148.64,148.21,148.64,15591.0,143.5862,143.9251,143.5088,143.9251,15591.0
2020-06-30 14:00:00,148.63,148.87,148.37,148.82,9285.0,143.9155,144.1478,143.6637,144.0994,9285.0
2020-06-30 14:30:00,148.83,148.83,148.38,148.69,10467.0,144.1091,144.1091,143.6734,143.9736,10467.0
2020-06-30 15:00:00,148.73,149.14,148.44,148.96,11896.0,144.0123,144.4093,143.7315,144.235,11896.0
2020-06-30 15:30:00,148.97,150.11,148.97,149.5,45363.0,144.2447,145.3485,144.2447,144.7579,45363.0
2020-07-01 09:30:00,148.61,149.75,145.71,145.93,22680.0,143.8961,144.9999,141.0881,141.3011,22680.0
2020-07-01 10:00:00,146.1,147.94,145.48,147.94,19322.0,141.4657,143.2473,140.8654,143.2473,19322.0
2020-07-01 10:30:00,147.94,149.42,147.86,148.94,16419.0,143.2473,144.6804,143.1699,144.2156,16419.0
2020-07-01 11:00:00,148.84,149.75,148.74,148.86,14819.0,144.1188,144.9999,144.022,144.1382,14819.0
2020-07-01 11:30:00,148.92,149.4,148.72,149.4,11368.0,144.1963,144.661,144.0026,144.661,11368.0
2020-07-01 12:00:00,149.3,150.28,149.29,150.28,10163.0,144.5642,145.5131,144.5545,145.5131,10163.0
2020-07-01 12:30:00,150.14,150.96,150.14,150.34,11300.0,145.3776,146.1716,145.3776,145.5712,11300.0
2020-07-01 13:00:00,150.33,150.56,149.92,150.3,15944.0,145.5615,145.7842,145.1645,145.5325,15944.0
2020-07-01 13:30:00,150.26,151.05,149.96,150.42,52320.0,145.4938,146.2587,145.2033,145.6487,52320.0
2020-07-01 14:00:00,150.46,150.46,149.7,149.79,6269.0,145.6874,145.6874,144.9515,145.0387,6269.0
2020-07-01 14:30:00,149.75,150.05,149.48,150.05,4946.0,144.9999,145.2904,144.7385,145.2904,4946.0
2020-07-01 15:00:00,150.09,150.62,150.09,150.43,7361.0,145.3291,145.8423,145.3291,145.6584,7361.0
2020-07-01 15:30:00,150.44,150.78,149.63,150.0,37690.0,145.668,145.9973,144.8837,145.242,37690.0
2020-07-02 09:30:00,152.32,154.32,150.26,152.2,10979.0,147.4884,149.425,145.4938,147.3722,10979.0
2020-07-02 10:00:00,152.34,153.67,152.25,152.97,21527.0,147.5078,148.7956,147.4206,148.1178,21527.0
2020-07-02 10:30:00,153.01,153.56,151.61,152.1,21074.0,148.1565,148.6891,146.8009,147.2754,21074.0
2020-07-02 11:00:00,152.26,152.6,151.98,152.06,9000.0,147.4303,147.7595,147.1592,147.2367,9000.0
2020-07-02 11:30:00,152.18,152.34,150.41,150.41,9644.0,147.3529,147.5078,145.639,145.639,9644.0
2020-07-02 12:00:00,150.42,150.5,149.67,149.92,7665.0,145.6487,145.7261,144.9225,145.1645,7665.0
2020-07-02 12:30:00,150.1,150.11,149.59,149.87,7137.0,145.3388,145.3485,144.845,145.1161,7137.0
2020-07-02 13:00:00,149.76,150.52,149.61,150.41,6200.0,145.0096,145.7455,144.8644,145.639,6200.0
2020-07-02 13:30:00,150.31,150.92,150.14,150.38,5400.0,145.5422,146.1328,145.3776,145.6099,5400.0
2020-07-02 14:00:00,150.38,150.38,149.7,150.13,112570.0,145.6099,145.6099,144.9515,145.3679,112570.0
2020-07-02 14:30:00,150.24,151.5,150.15,151.29,15422.0,145.4744,146.6944,145.3872,146.4911,15422.0
2020-07-02 15:00:00,151.29,151.29,150.69,151.07,11262.0,146.4911,146.4911,145.9101,146.2781,11262.0
2020-07-02 15:30:00,151.07,151.2,149.26,149.71,33643.0,146.2781,146.4039,144.5255,144.9612,33643.0
2020-07-06 09:30:00,151.81,153.11,149.84,151.11,10232.0,146.9946,148.2534,145.0871,146.3168,10232.0
2020-07-06 10:00:00,151.0,151.01,150.08,150.54,11980.0,146.2103,146.22,145.3195,145.7649,11980.0
2020-07-06 10:30:00,150.62,151.35,150.61,151.08,7093.0,145.8423,146.5492,145.8327,146.2877,7093.0
2020-07-06 11:00:00,150.99,151.73,150.9,151.25,9108.0,146.2006,146.9171,146.1135,146.4524,9108.0
2020-07-06 11:30:00,151.29,152.58,151.04,152.58,11125.0,146.4911,147.7402,146.249,147.7402,11125.0
2020-07-06 12:00:00,152.53,152.76,151.89,152.06,10515.0,147.6918,147.9145,147.0721,147.2367,10515.0
2020-07-06 12:30:00,152.14,152.38,152.05,152.33,7297.0,147.3141,147.5465,147.227,147.4981,7297.0
2020-07-06 13:00:00,152.42,152.64,151.98,152.03,5429.0,147.5852,147.7983,147.1592,147.2076,5429.0
2020-07-06 13:30:00,152.07,152.25,152.02,152.13,9771.0,147.2463,147.4206,147.1979,147.3044,9771.0
2020-07-06 14:00:00,152.12,152.18,151.15,151.43,8924.0,147.2948,147.3529,146.3555,146.6266,8924.0
2020-07-06 14:30:00,151.25,151.56,150.83,150.95,7114.0,146.4524,146.7525,146.0457,146.1619,7114.0
2020-07-06 15:00:00,150.94,150.94,150.07,150.14,9420.0,146.1522,146.1522,145.3098,145.3776,9420.0
2020-07-06 15:30:00,150.15,151.09,149.91,151.09,48514.0,145.3872,146.2974,145.1549,146.2974,48514.0
2020-07-07 09:30:00,149.14,150.59,148.37,150.59,14081.0,144.4093,145.8133,143.6637,145.8133,14081.0
2020-07-07 10:00:00,150.23,151.31,150.15,150.91,10255.0,145.4647,146.5104,145.3872,146.1231,10255.0
2020-07-07 10:30:00,150.93,151.26,150.43,151.14,9456.0,146.1425,146.462,145.6584,146.3458,9456.0
2020-07-07 11:00:00,151.05,151.36,150.75,151.13,15736.0,146.2587,146.5589,145.9682,146.3362,15736.0
2020-07-07 11:30:00,150.95,151.42,150.57,151.25,6131.0,146.1619,146.617,145.7939,146.4524,6131.0
2020-07-07 12:00:00,151.18,151.44,150.37,150.47,3700.0,146.3846,146.6363,145.6003,145.6971,3700.0
2020-07-07 12:30:00,150.07,150.61,150.07,150.61,4684.0,145.3098,145.8327,145.3098,145.8327,4684.0
2020-07-07 13:00:00,150.71,151.04,150.36,151.03,4196.0,145.9295,146.249,145.5906,146.2393,4196.0
2020-07-07 13:30:00,150.98,151.1,150.81,150.97,11426.0,146.1909,146.3071,146.0263,146.1812,11426.0
2020-07-07 14:00:00,150.97,151.0,150.08,150.36,12289.0,146.1812,146.2103,145.3195,145.5906,12289.0
2020-07-07 14:30:00,150.24,151.27,150.24,151.22,10815.0,145.4744,146.4717,145.4744,146.4233,10815.0
2020-07-07 15:00:00,151.3,151.3,150.92,150.95,6200.0,146.5008,146.5008,146.1328,146.1619,6200.0
2020-07-07 15:30:00,150.95,151.18,149.45,150.13,35214.0,146.1619,146.3846,144.7094,145.3679,35214.0
2020-07-08 09:30:00,150.53,150.99,149.83,149.92,3702.0,145.7552,146.2006,145.0774,145.1645,3702.0
2020-07-08 10:00:00,149.81,150.69,149.22,150.5,12942.0,145.058,145.9101,144.4867,145.7261,12942.0
2020-07-08 10:30:00,150.61,150.78,150.35,150.78,7586.0,145.8327,145.9973,145.5809,145.9973,7586.0
2020-07-08 11:00:00,150.82,150.82,149.76,149.91,4000.0,146.036,146.036,145.0096,145.1549,4000.0
2020-07-08 11:30:00,149.8,150.6,149.79,150.37,3600.0,145.0483,145.823,145.0387,145.6003,3600.0
2020-07-08 12:00:00,150.4,150.43,149.42,149.8,13754.0,145.6293,145.6584,144.6804,145.0483,13754.0
2020-07-08 12:30:00,149.82,150.03,149.21,149.21,2961.0,145.0677,145.2711,144.4771,144.4771,2961.0
2020-07-08 13:00:00,149.25,149.64,149.13,149.45,4961.0,144.5158,144.8934,144.3996,144.7094,4961.0
2020-07-08 13:30:00,149.46,149.58,148.67,148.67,5658.0,144.7191,144.8353,143.9542,143.9542,5658.0
2020-07-08 14:00:00,148.56,148.94,148.56,148.87,5332.0,143.8477,144.2156,143.8477,144.1478,5332.0
2020-07-08 14:30:00,148.88,149.08,148.65,148.67,6934.0,144.1575,144.3512,143.9348,143.9542,6934.0
2020-07-08 15:00:00,148.81,149.31,148.81,148.89,7000.0,144.0897,144.5739,144.0897,144.1672,7000.0
2020-07-08 15:30:00,149.0,149.75,148.59,149.72,41910.0,144.2737,144.9999,143.8767,144.9709,41910.0
2020-07-09 09:30:00,148.92,150.0,148.92,149.93,17666.0,144.1963,145.242,144.1963,145.1742,17666.0
2020-07-09 10:00:00,150.02,150.02,149.23,149.73,11014.0,145.2614,145.2614,144.4964,144.9806,11014.0
2020-07-09 10:30:00,150.02,150.24,149.54,150.02,7930.0,145.2614,145.4744,144.7966,145.2614,7930.0
2020-07-09 11:00:00,150.14,150.55,149.72,150.0,9137.0,145.3776,145.7746,144.9709,145.242,9137.0
2020-07-09 11:30:00,150.02,150.67,149.95,150.63,3706.0,145.2614,145.8908,145.1936,145.852,3706.0
2020-07-09 12:00:00,150.72,151.38,150.72,151.38,12380.0,145.9392,146.5782,145.9392,146.5782,12380.0
2020-07-09 12:30:00,151.36,151.78,151.36,151.74,4632.0,146.5589,146.9655,146.5589,146.9268,4632.0
2020-07-09 13:00:00,151.77,152.74,151.77,152.49,4725.0,146.9559,147.8951,146.9559,147.653,4725.0
2020-07-09 13:30:00,152.55,153.0,152.4,152.41,7000.0,147.7111,148.1468,147.5659,147.5756,7000.0
2020-07-09 14:00:00,152.35,152.87,152.34,152.42,7259.0,147.5175,148.021,147.5078,147.5852,7259.0
2020-07-09 14:30:00,152.49,152.71,151.85,152.26,12711.0,147.653,147.866,147.0333,147.4303,12711.0
2020-07-09 15:00:00,152.27,152.51,151.66,151.66,9572.0,147.44,147.6724,146.8493,146.8493,9572.0
2020-07-09 15:30:00,151.65,151.72,150.92,151.46,32783.0,146.8397,146.9074,146.1328,146.6557,32783.0
2020-07-10 09:30:00,151.66,151.74,150.57,150.76,17970.0,146.8493,146.9268,145.7939,145.9779,17970.0
2020-07-10 10:00:00,150.75,152.1,150.5,151.76,27082.0,145.9682,147.2754,145.7261,146.9462,27082.0
2020-07-10 10:30:00,151.88,153.16,151.88,153.1,4222.0,147.0624,148.3018,147.0624,148.2437,4222.0
2020-07-10 11:00:00,152.91,153.16,152.53,153.16,3573.0,148.0597,148.3018,147.6918,148.3018,3573.0
2020-07-10 11:30:00,153.19,153.23,153.03,153.05,3178.0,148.3308,148.3695,148.1759,148.1953,3178.0
2020-07-10 12:00:00,152.95,153.07,152.38,152.49,4301.0,148.0984,148.2146,147.5465,147.653,4301.0
2020-07-10 12:30:00,152.63,153.01,152.46,152.91,2259.0,147.7886,148.1565,147.624,148.0597,2259.0
2020-07-10 13:00:00,152.92,153.37,152.7,153.37,4043.0,148.0694,148.5051,147.8564,148.5051,4043.0
2020-07-10 13:30:00,153.39,154.17,153.38,153.8,4200.0,148.5245,149.2797,148.5148,148.9215,4200.0
2020-07-10 14:00:00,153.87,154.32,153.67,153.88,5092.0,148.9892,149.425,148.7956,148.9989,5092.0
2020-07-10 14:30:00,153.92,154.5,153.9,154.34,5800.0,149.0377,149.5993,149.0183,149.4443,5800.0
2020-07-10 15:00:00,154.16,154.79,154.16,154.39,10180.0,149.27,149.8801,149.27,149.4928,10180.0
2020-07-10 15:30:00,154.42,154.96,153.96,154.41,33006.0,149.5218,150.0447,149.0764,149.5121,33006.0
2020-07-13 09:30:00,153.31,154.34,152.37,154.34,18231.0,148.447,149.4443,147.5368,149.4443,18231.0
2020-07-13 10:00:00,154.28,155.93,154.27,155.58,6815.0,149.3862,150.9839,149.3766,150.645,6815.0
2020-07-13 10:30:00,155.58,155.91,155.25,155.46,3332.0,150.645,150.9645,150.3255,150.5288,3332.0
2020-07-13 11:00:00,155.55,156.5,155.4,156.41,7204.0,150.616,151.5358,150.4707,151.4487,7204.0
2020-07-13 11:30:00,156.66,156.98,155.8,155.88,5687.0,151.6907,152.0006,150.858,150.9355,5687.0
2020-07-13 12:00:00,155.93,156.17,155.57,155.57,2617.0,150.9839,151.2163,150.6353,150.6353,2617.0
2020-07-13 12:30:00,155.74,155.85,155.01,155.59,6748.0,150.7999,150.9064,150.0931,150.6547,6748.0
2020-07-13 13:00:00,155.58,156.45,155.34,156.45,16867.0,150.645,151.4874,150.4126,151.4874,16867.0
2020-07-13 13:30:00,156.47,156.62,156.14,156.17,3410.0,151.5068,151.652,151.1872,151.2163,3410.0
2020-07-13 14:00:00,156.19,156.19,155.67,155.67,5082.0,151.2357,151.2357,150.7322,150.7322,5082.0
2020-07-13 14:30:00,155.65,155.66,155.25,155.47,4398.0,150.7128,150.7225,150.3255,150.5385,4398.0
2020-07-13 15:00:00,155.51,155.51,154.85,154.96,10843.0,150.5772,150.5772,149.9382,150.0447,10843.0
2020-07-13 15:30:00,154.8,155.09,153.51,153.56,55216.0,149.8897,150.1705,148.6407,148.6891,55216.0
2020-07-14 09:30:00,154.42,156.47,153.67,156.43,9445.0,149.5218,151.5068,148.7956,151.468,9445.0
2020-07-14 10:00:00,156.28,156.31,154.51,155.67,5812.0,151.3228,151.3518,149.6089,150.7322,5812.0
2020-07-14 10:30:00,156.03,156.58,155.93,156.1,14989.0,151.0807,151.6133,150.9839,151.1485,14989.0
2020-07-14 11:00:00,155.72,155.92,155.11,155.11,9522.0,150.7806,150.9742,150.1899,150.1899,9522.0
2020-07-14 11:30:00,155.1,155.38,154.58,154.73,4288.0,150.1802,150.4513,149.6767,149.822,4288.0
2020-07-14 12:00:00,154.71,154.71,154.14,154.14,5700.0,149.8026,149.8026,149.2507,149.2507,5700.0
2020-07-14 12:30:00,154.16,154.25,153.9,154.02,8001.0,149.27,149.3572,149.0183,149.1345,8001.0
2020-07-14 13:00:00,154.06,154.35,153.81,154.13,8210.0,149.1732,149.454,148.9311,149.241,8210.0
2020-07-14 13:30:00,154.13,155.22,154.13,154.68,12291.0,149.241,150.2964,149.241,149.7736,12291.0
2020-07-14 14:00:00,154.86,155.26,154.73,154.84,6459.0,149.9478,150.3352,149.822,149.9285,6459.0
2020-07-14 14:30:00,154.83,155.52,154.67,155.52,10378.0,149.9188,150.5869,149.7639,150.5869,10378.0
2020-07-14 15:00:00,155.43,155.54,154.61,154.94,11420.0,150.4998,150.6063,149.7058,150.0253,11420.0
2020-07-14 15:30:00,154.98,156.11,154.88,155.91,23374.0,150.064,151.1582,149.9672,150.9645,23374.0
2020-07-15 09:30:00,157.86,157.94,157.13,157.7,8272.0,152.8527,152.9301,152.1458,152.6978,8272.0
2020-07-15 10:00:00,157.82,158.13,157.39,157.78,7693.0,152.814,153.1141,152.3976,152.7752,7693.0
2020-07-15 10:30:00,158.03,159.31,158.03,159.11,31652.0,153.0173,154.2567,153.0173,154.063,31652.0
2020-07-15 11:00:00,159.02,159.24,158.61,159.14,11274.0,153.9759,154.1889,153.5789,154.0921,11274.0
2020-07-15 11:30:00,159.14,159.14,157.68,157.68,20418.0,154.0921,154.0921,152.6784,152.6784,20418.0
2020-07-15 12:00:00,157.44,157.94,157.16,157.61,5418.0,152.446,152.9301,152.1749,152.6106,5418.0
2020-07-15 12:30:00,157.59,158.22,157.31,158.17,8348.0,152.5912,153.2013,152.3201,153.1529,8348.0
2020-07-15 13:00:00,158.28,158.54,157.84,158.04,9636.0,153.2594,153.5111,152.8333,153.027,9636.0
2020-07-15 13:30:00,158.16,158.39,157.79,158.09,13459.0,153.1432,153.3659,152.7849,153.0754,13459.0
2020-07-15 14:00:00,158.2,158.31,157.94,158.17,13600.0,153.1819,153.2884,152.9301,153.1529,13600.0
2020-07-15 14:30:00,158.17,158.26,157.44,157.44,32825.0,153.1529,153.24,152.446,152.446,32825.0
2020-07-15 15:00:00,157.11,157.52,156.79,156.93,13468.0,152.1265,152.5235,151.8166,151.9522,13468.0
2020-07-15 15:30:00,156.99,157.67,156.99,157.65,53660.0,152.0103,152.6687,152.0103,152.6493,53660.0
2020-07-16 09:30:00,157.95,158.28,156.35,157.77,8726.0,152.9398,153.2594,151.3906,152.7655,8726.0
2020-07-16 10:00:00,157.87,158.18,157.28,157.51,6980.0,152.8624,153.1625,152.2911,152.5138,6980.0
2020-07-16 10:30:00,157.56,158.3,157.56,158.15,4518.0,152.5622,153.2787,152.5622,153.1335,4518.0
2020-07-16 11:00:00,157.94,158.84,157.92,158.64,6780.0,152.9301,153.8016,152.9108,153.6079,6780.0
2020-07-16 11:30:00,158.7,158.8,158.1,158.39,15234.0,153.666,153.7629,153.0851,153.3659,15234.0
2020-07-16 12:00:00,158.35,159.04,157.94,158.94,22615.0,153.3271,153.9953,152.9301,153.8984,22615.0
2020-07-16 12:30:00,158.95,159.32,158.41,158.41,7434.0,153.9081,154.2664,153.3852,153.3852,7434.0
2020-07-16 13:00:00,158.47,158.55,158.12,158.55,5600.0,153.4433,153.5208,153.1044,153.5208,5600.0
2020-07-16 13:30:00,158.42,158.49,158.01,158.2,8800.0,153.3949,153.4627,152.9979,153.1819,8800.0
2020-07-16 14:00:00,158.19,158.19,157.66,157.79,9563.0,153.1722,153.1722,152.659,152.7849,9563.0
2020-07-16 14:30:00,157.75,158.09,157.5,157.64,26500.0,152.7462,153.0754,152.5041,152.6397,26500.0
2020-07-16 15:00:00,157.64,158.08,157.49,158.08,16042.0,152.6397,153.0657,152.4944,153.0657,16042.0
2020-07-16 15:30:00,158.14,158.46,157.88,158.46,44086.0,153.1238,153.4337,152.872,153.4337,44086.0
2020-07-17 09:30:00,158.4,159.82,157.77,159.75,8183.0,153.3756,154.7505,152.7655,154.6827,8183.0
2020-07-17 10:00:00,159.65,160.36,159.17,159.49,9215.0,154.5859,155.2734,154.1211,154.431,9215.0
2020-07-17 10:30:00,159.57,159.72,159.19,159.35,6000.0,154.5084,154.6537,154.1405,154.2954,6000.0
2020-07-17 11:00:00,159.46,160.09,159.45,160.0,5859.0,154.4019,155.0119,154.3922,154.9248,5859.0
2020-07-17 11:30:00,160.03,160.25,159.77,159.86,5550.0,154.9539,155.1669,154.7021,154.7892,5550.0
2020-07-17 12:00:00,159.75,160.63,159.59,160.54,5860.0,154.6827,155.5348,154.5278,155.4477,5860.0
2020-07-17 12:30:00,160.54,161.09,160.52,160.77,6354.0,155.4477,155.9802,155.4283,155.6704,6354.0
2020-07-17 13:00:00,160.86,161.74,160.78,161.28,5918.0,155.7575,156.6096,155.6801,156.1642,5918.0
2020-07-17 13:30:00,161.21,161.7,161.04,161.44,4220.0,156.0964,156.5709,155.9318,156.3191,4220.0
2020-07-17 14:00:00,161.35,162.24,161.35,162.07,6531.0,156.232,157.0937,156.232,156.9291,6531.0
2020-07-17 14:30:00,162.07,162.07,161.53,161.65,4494.0,156.9291,156.9291,156.4063,156.5225,4494.0
2020-07-17 15:00:00,161.56,162.13,161.48,162.03,9999.0,156.4353,156.9872,156.3579,156.8904,9999.0
2020-07-17 15:30:00,161.89,162.22,161.67,162.03,33341.0,156.7549,157.0744,156.5418,156.8904,33341.0
2020-07-20 09:30:00,160.73,161.44,160.25,160.33,6667.0,155.6316,156.3191,155.1669,155.2443,6667.0
2020-07-20 10:00:00,160.84,161.23,160.49,161.11,6425.0,155.7382,156.1158,155.3993,155.9996,6425.0
2020-07-20 10:30:00,161.06,161.36,161.06,161.1,5530.0,155.9512,156.2417,155.9512,155.9899,5530.0
2020-07-20 11:00:00,161.22,161.33,158.86,158.98,8988.0,156.1061,156.2126,153.821,153.9372,8988.0
2020-07-20 11:30:00,158.89,159.45,158.46,159.32,6109.0,153.85,154.3922,153.4337,154.2664,6109.0
2020-07-20 12:00:00,159.34,159.74,159.15,159.74,4426.0,154.2857,154.673,154.1018,154.673,4426.0
2020-07-20 12:30:00,159.74,160.39,159.68,160.02,2266.0,154.673,155.3024,154.615,154.9442,2266.0
2020-07-20 13:00:00,160.02,160.21,159.79,159.84,6874.0,154.9442,155.1281,154.7215,154.7699,6874.0
2020-07-20 13:30:00,159.71,159.9,159.39,159.75,3780.0,154.644,154.828,154.3342,154.6827,3780.0
2020-07-20 14:00:00,159.85,160.13,159.69,160.05,5053.0,154.7796,155.0507,154.6246,154.9732,5053.0
2020-07-20 14:30:00,159.98,160.08,159.16,159.76,15277.0,154.9054,155.0023,154.1114,154.6924,15277.0
2020-07-20 15:00:00,159.7,160.37,159.57,159.78,25717.0,154.6343,155.2831,154.5084,154.7118,25717.0
2020-07-20 15:30:00,159.84,160.24,159.66,159.94,20188.0,154.7699,155.1572,154.5956,154.8667,20188.0
2020-07-21 09:30:00,161.2,163.35,158.92,163.31,18589.0,156.0867,158.1685,153.8791,158.1298,18589.0
2020-07-21 10:00:00,163.05,164.38,163.02,163.38,42616.0,157.8781,159.1659,157.849,158.1976,42616.0
2020-07-21 10:30:00,163.38,164.29,163.36,164.25,6752.0,158.1976,159.0787,158.1782,159.04,6752.0
2020-07-21 11:00:00,164.15,164.29,163.36,163.91,16444.0,158.9432,159.0787,158.1782,158.7108,16444.0
2020-07-21 11:30:00,163.88,164.39,163.81,163.9,11596.0,158.6817,159.1756,158.6139,158.7011,11596.0
2020-07-21 12:00:00,163.91,164.31,163.84,164.19,5051.0,158.7108,159.0981,158.643,158.9819,5051.0
2020-07-21 12:30:00,164.21,164.38,164.09,164.2,4304.0,159.0013,159.1659,158.8851,158.9916,4304.0
2020-07-21 13:00:00,164.24,164.45,163.84,163.88,3330.0,159.0303,159.2336,158.643,158.6817,3330.0
2020-07-21 13:30:00,163.89,164.23,163.88,164.06,3900.0,158.6914,159.0206,158.6817,158.856,3900.0
2020-07-21 14:00:00,164.04,164.57,163.94,164.22,16680.0,158.8367,159.3498,158.7398,159.0109,16680.0
2020-07-21 14:30:00,164.29,164.49,163.98,164.16,6160.0,159.0787,159.2724,158.7786,158.9528,6160.0
2020-07-21 15:00:00,164.05,164.18,163.75,163.76,4620.0,158.8463,158.9722,158.5559,158.5655,4620.0
2020-07-21 15:30:00,163.72,164.15,163.44,164.04,42127.0,158.5268,158.9432,158.2557,158.8367,42127.0
2020-07-22 09:30:00,164.0,165.39,162.08,164.83,5085.0,158.7979,160.1438,156.9388,159.6016,5085.0
2020-07-22 10:00:00,164.89,165.73,164.22,164.89,4163.0,159.6597,160.473,159.0109,159.6597,4163.0
2020-07-22 10:30:00,164.9,164.9,163.66,164.0,4713.0,159.6694,159.6694,158.4687,158.7979,4713.0
2020-07-22 11:00:00,164.12,164.36,162.78,163.22,11557.0,158.9141,159.1465,157.6166,158.0427,11557.0
2020-07-22 11:30:00,163.02,163.46,162.7,163.38,4342.0,157.849,158.2751,157.5392,158.1976,4342.0
2020-07-22 12:00:00,163.38,164.18,163.38,164.18,3040.0,158.1976,158.9722,158.1976,158.9722,3040.0
2020-07-22 12:30:00,163.9,163.9,163.16,163.39,4850.0,158.7011,158.7011,157.9846,158.2073,4850.0
2020-07-22 13:00:00,163.31,163.77,162.79,163.77,2900.0,158.1298,158.5752,157.6263,158.5752,2900.0
2020-07-22 13:30:00,163.59,163.61,163.12,163.17,4500.0,158.4009,158.4203,157.9458,157.9943,4500.0
2020-07-22 14:00:00,163.11,163.59,163.08,163.46,4630.0,157.9362,158.4009,157.9071,158.2751,4630.0
2020-07-22 14:30:00,163.67,163.85,163.4,163.66,4887.0,158.4784,158.6527,158.217,158.4687,4887.0
2020-07-22 15:00:00,163.66,164.68,163.37,164.58,9789.0,158.4687,159.4564,158.1879,159.3595,9789.0
2020-07-22 15:30:00,164.6,164.79,163.98,164.55,30559.0,159.3789,159.5629,158.7786,159.3305,30559.0
2020-07-23 09:30:00,164.99,165.65,164.98,165.03,3512.0,159.7565,160.3956,159.7468,159.7953,3512.0
2020-07-23 10:00:00,164.94,165.28,164.45,165.28,8363.0,159.7081,160.0373,159.2336,160.0373,8363.0
2020-07-23 10:30:00,165.47,165.9,165.35,165.59,4242.0,160.2213,160.6377,160.1051,160.3375,4242.0
2020-07-23 11:00:00,165.7,165.88,165.5,165.88,1500.0,160.444,160.6183,160.2503,160.6183,1500.0
2020-07-23 11:30:00,165.74,166.77,165.67,166.57,8044.0,160.4827,161.4801,160.415,161.2864,8044.0
2020-07-23 12:00:00,166.35,166.35,165.85,166.11,3990.0,161.0734,161.0734,160.5892,160.841,3990.0
2020-07-23 12:30:00,165.78,166.04,165.67,165.67,6502.0,160.5215,160.7732,160.415,160.415,6502.0
2020-07-23 13:00:00,165.59,165.69,165.46,165.49,2354.0,160.3375,160.4343,160.2116,160.2407,2354.0
2020-07-23 13:30:00,165.44,165.46,165.0,165.38,9488.0,160.1922,160.2116,159.7662,160.1341,9488.0
2020-07-23 14:00:00,165.47,165.5,164.96,165.23,2800.0,160.2213,160.2503,159.7275,159.9889,2800.0
2020-07-23 14:30:00,165.25,165.69,165.07,165.69,4253.0,160.0083,160.4343,159.834,160.4343,4253.0
2020-07-23 15:00:00,165.65,165.98,165.59,165.98,6736.0,160.3956,160.7151,160.3375,160.7151,6736.0
2020-07-23 15:30:00,165.93,166.13,165.19,165.69,11655.0,160.6667,160.8604,159.9502,160.4343,11655.0
2020-07-24 09:30:00,165.7,167.0,165.63,166.92,12578.0,160.444,161.7028,160.3762,161.6253,12578.0
2020-07-24 10:00:00,166.77,167.06,165.97,166.45,20107.0,161.4801,161.7609,160.7054,161.1702,20107.0
2020-07-24 10:30:00,166.73,166.9,166.2,166.66,7807.0,161.4413,161.6059,160.9281,161.3735,7807.0
2020-07-24 11:00:00,166.86,166.87,166.29,166.52,5700.0,161.5672,161.5769,161.0153,161.238,5700.0
2020-07-24 11:30:00,166.66,166.7,165.94,166.34,17352.0,161.3735,161.4123,160.6764,161.0637,17352.0
2020-07-24 12:00:00,166.31,166.36,165.2,165.21,11669.0,161.0346,161.0831,159.9599,159.9695,11669.0
2020-07-24 12:30:00,165.33,165.33,164.33,164.46,4000.0,160.0857,160.0857,159.1175,159.2433,4000.0
2020-07-24 13:00:00,164.47,164.48,163.8,164.07,6400.0,159.253,159.2627,158.6043,158.8657,6400.0
2020-07-24 13:30:00,163.91,163.91,163.16,163.78,5433.0,158.7108,158.7108,157.9846,158.5849,5433.0
2020-07-24 14:00:00,163.92,163.97,163.48,163.48,7957.0,158.7205,158.7689,158.2944,158.2944,7957.0
2020-07-24 14:30:00,163.47,163.64,162.76,163.07,6261.0,158.2847,158.4493,157.5973,157.8974,6261.0
2020-07-24 15:00:00,163.03,163.43,162.93,162.94,7670.0,157.8587,158.246,157.7619,157.7715,7670.0
2020-07-24 15:30:00,162.91,164.13,162.91,163.67,29337.0,157.7425,158.9238,157.7425,158.4784,29337.0
2020-07-27 09:30:00,163.58,163.58,163.13,163.27,2336.0,158.3912,158.3912,157.9555,158.0911,2336.0
2020-07-27 10:00:00,163.92,164.44,163.91,164.22,1100.0,158.7205,159.224,158.7108,159.0109,1100.0
2020-07-27 10:30:00,164.26,164.27,163.76,164.09,12016.0,159.0497,159.0594,158.5655,158.8851,12016.0
2020-07-27 11:00:00,164.07,164.08,163.51,163.71,3599.0,158.8657,158.8754,158.3235,158.5171,3599.0
2020-07-27 11:30:00,163.67,163.86,163.39,163.86,2725.0,158.4784,158.6624,158.2073,158.6624,2725.0
2020-07-27 12:00:00,163.86,163.88,163.56,163.66,6730.0,158.6624,158.6817,158.3719,158.4687,6730.0
2020-07-27 12:30:00,163.72,163.91,163.39,163.69,5410.0,158.5268,158.7108,158.2073,158.4978,5410.0
2020-07-27 13:00:00,163.69,163.85,163.3,163.51,5870.0,158.4978,158.6527,158.1201,158.3235,5870.0
2020-07-27 13:30:00,163.63,163.88,163.46,163.69,6844.0,158.4397,158.6817,158.2751,158.4978,6844.0
2020-07-27 14:00:00,163.81,163.87,163.64,163.75,2500.0,158.6139,158.672,158.4493,158.5559,2500.0
2020-07-27 14:30:00,163.72,163.73,163.02,163.39,7225.0,158.5268,158.5365,157.849,158.2073,7225.0
2020-07-27 15:00:00,163.39,163.85,163.39,163.72,3272.0,158.2073,158.6527,158.2073,158.5268,3272.0
2020-07-27 15:30:00,163.75,164.23,163.41,163.98,15058.0,158.5559,159.0206,158.2266,158.7786,15058.0
2020-07-28 09:30:00,164.74,164.94,163.77,164.07,2993.0,159.5144,159.7081,158.5752,158.8657,2993.0
2020-07-28 10:00:00,164.07,164.79,164.01,164.45,3324.0,158.8657,159.5629,158.8076,159.2336,3324.0
2020-07-28 10:30:00,164.69,164.99,164.49,164.54,5220.0,159.466,159.7565,159.2724,159.3208,5220.0
2020-07-28 11:00:00,164.59,165.29,164.38,164.9,18661.0,159.3692,160.047,159.1659,159.6694,18661.0
2020-07-28 11:30:00,164.82,165.09,164.72,165.04,2329.0,159.5919,159.8533,159.4951,159.8049,2329.0
2020-07-28 12:00:00,165.04,165.04,164.42,164.42,4635.0,159.8049,159.8049,159.2046,159.2046,4635.0
2020-07-28 12:30:00,164.39,164.82,164.38,164.75,3300.0,159.1756,159.5919,159.1659,159.5241,3300.0
2020-07-28 13:00:00,164.86,164.88,164.46,164.76,11739.0,159.6306,159.65,159.2433,159.5338,11739.0
2020-07-28 13:30:00,164.96,165.34,164.87,165.26,2436.0,159.7275,160.0954,159.6403,160.018,2436.0
2020-07-28 14:00:00,165.33,165.33,164.48,164.49,10179.0,160.0857,160.0857,159.2627,159.2724,10179.0
2020-07-28 14:30:00,164.58,164.65,163.89,163.9,6300.0,159.3595,159.4273,158.6914,158.7011,6300.0
2020-07-28 15:00:00,163.98,164.36,163.88,163.94,7061.0,158.7786,159.1465,158.6817,158.7398,7061.0
2020-07-28 15:30:00,164.0,164.01,162.85,162.99,21216.0,158.7979,158.8076,157.6844,157.82,21216.0
2020-07-29 09:30:00,163.03,165.0,162.1,162.52,4671.0,157.8587,159.7662,156.9582,157.3649,4671.0
2020-07-29 10:00:00,162.2,163.0,162.16,162.47,5125.0,157.055,157.8296,157.0163,157.3165,5125.0
2020-07-29 10:30:00,162.34,162.75,162.04,162.66,7345.0,157.1906,157.5876,156.9001,157.5004,7345.0
2020-07-29 11:00:00,162.61,162.87,162.39,162.87,4717.0,157.452,157.7038,157.239,157.7038,4717.0
2020-07-29 11:30:00,162.77,162.77,162.13,162.26,1800.0,157.6069,157.6069,156.9872,157.1131,1800.0
2020-07-29 12:00:00,162.15,162.29,161.8,162.29,5900.0,157.0066,157.1422,156.6677,157.1422,5900.0
2020-07-29 12:30:00,162.22,162.22,161.63,161.63,3205.0,157.0744,157.0744,156.5031,156.5031,3205.0
2020-07-29 13:00:00,161.63,161.63,160.96,161.47,21833.0,156.5031,156.5031,155.8544,156.3482,21833.0
2020-07-29 13:30:00,161.42,161.51,160.97,160.99,10379.0,156.2998,156.3869,155.864,155.8834,10379.0
2020-07-29 14:00:00,160.96,161.17,160.49,160.99,7055.0,155.8544,156.0577,155.3993,155.8834,7055.0
2020-07-29 14:30:00,161.12,161.81,161.12,161.51,5356.0,156.0093,156.6774,156.0093,156.3869,5356.0
2020-07-29 15:00:00,161.25,162.13,161.25,161.95,8100.0,156.1352,156.9872,156.1352,156.8129,8100.0
2020-07-29 15:30:00,162.0,162.24,161.55,161.64,21391.0,156.8614,157.0937,156.4256,156.5128,21391.0
2020-07-30 09:30:00,160.09,161.08,160.09,160.18,5016.0,155.0119,155.9705,155.0119,155.0991,5016.0
2020-07-30 10:00:00,160.19,161.04,160.18,160.87,2500.0,155.1088,155.9318,155.0991,155.7672,2500.0
2020-07-30 10:30:00,160.77,160.83,160.12,160.58,8160.0,155.6704,155.7285,155.041,155.4864,8160.0
2020-07-30 11:00:00,160.68,161.24,160.68,161.24,5371.0,155.5832,156.1255,155.5832,156.1255,5371.0
2020-07-30 11:30:00,161.36,161.56,161.26,161.56,800.0,156.2417,156.4353,156.1448,156.4353,800.0
2020-07-30 12:00:00,161.76,162.02,161.21,161.95,3224.0,156.629,156.8807,156.0964,156.8129,3224.0
2020-07-30 12:30:00,161.89,161.93,161.7,161.79,3349.0,156.7549,156.7936,156.5709,156.658,3349.0
2020-07-30 13:00:00,161.83,162.25,161.82,162.21,3032.0,156.6968,157.1034,156.6871,157.0647,3032.0
2020-07-30 13:30:00,162.14,162.14,161.77,162.0,3900.0,156.9969,156.9969,156.6387,156.8614,3900.0
2020-07-30 14:00:00,162.01,162.21,161.97,162.04,5508.0,156.871,157.0647,156.8323,156.9001,5508.0
2020-07-30 14:30:00,162.05,162.16,160.79,160.82,7401.0,156.9098,157.0163,155.6897,155.7188,7401.0
2020-07-30 15:00:00,160.64,161.43,160.64,161.18,5349.0,155.5445,156.3094,155.5445,156.0674,5349.0
2020-07-30 15:30:00,161.06,161.21,160.26,160.87,20795.0,155.9512,156.0964,155.1766,155.7672,20795.0
2020-07-31 09:30:00,160.49,161.95,159.87,159.92,6663.0,155.7116,157.1282,155.1101,155.1586,6663.0
2020-07-31 10:00:00,159.86,160.73,159.71,159.89,2658.0,155.1004,155.9445,154.9549,155.1295,2658.0
2020-07-31 10:30:00,160.01,160.03,158.88,158.97,3102.0,155.2459,155.2653,154.1496,154.2369,3102.0
2020-07-31 11:00:00,159.08,159.78,158.6,159.44,12091.0,154.3436,155.0228,153.8779,154.6929,12091.0
2020-07-31 11:30:00,159.36,159.5,158.64,159.03,11962.0,154.6153,154.7511,153.9167,154.2951,11962.0
2020-07-31 12:00:00,158.92,159.3,158.08,158.63,21142.0,154.1884,154.5571,153.3734,153.907,21142.0
2020-07-31 12:30:00,158.72,158.72,157.07,157.1,6850.0,153.9943,153.9943,152.3935,152.4226,6850.0
2020-07-31 13:00:00,157.24,157.6,157.05,157.42,10936.0,152.5584,152.9077,152.3741,152.733,10936.0
2020-07-31 13:30:00,157.46,158.05,157.06,157.73,8559.0,152.7719,153.3443,152.3838,153.0338,8559.0
2020-07-31 14:00:00,157.74,157.86,157.28,157.86,3894.0,153.0435,153.1599,152.5972,153.1599,3894.0
2020-07-31 14:30:00,157.97,158.33,157.65,158.32,3695.0,153.2667,153.616,152.9562,153.6062,3695.0
2020-07-31 15:00:00,158.28,158.73,158.28,158.73,2505.0,153.5674,154.004,153.5674,154.004,2505.0
2020-07-31 15:30:00,158.6,159.34,158.59,159.05,21349.0,153.8779,154.5959,153.8682,154.3145,21349.0
2020-08-03 09:30:00,159.79,161.6,159.02,160.35,8884.0,155.0325,156.7886,154.2854,155.5758,8884.0
2020-08-03 10:00:00,160.36,161.76,160.36,161.42,8694.0,155.5855,156.9438,155.5855,156.614,8694.0
2020-08-03 10:30:00,161.52,162.28,161.2,161.61,10296.0,156.711,157.4483,156.4005,156.7983,10296.0
2020-08-03 11:00:00,161.98,163.02,161.98,162.94,5800.0,157.1573,158.1663,157.1573,158.0887,5800.0
2020-08-03 11:30:00,163.18,163.74,163.02,163.34,8215.0,158.3215,158.8649,158.1663,158.4768,8215.0
2020-08-03 12:00:00,163.37,164.13,163.31,163.55,15306.0,158.5059,159.2433,158.4477,158.6805,15306.0
2020-08-03 12:30:00,163.31,163.31,162.18,162.34,9070.0,158.4477,158.4477,157.3513,157.5066,9070.0
2020-08-03 13:00:00,162.47,163.29,162.26,163.2,14900.0,157.6327,158.4283,157.4289,158.341,14900.0
2020-08-03 13:30:00,163.31,163.67,163.25,163.66,8100.0,158.4477,158.797,158.3895,158.7873,8100.0
2020-08-03 14:00:00,163.75,164.65,163.73,164.62,10607.0,158.8746,159.7478,158.8552,159.7187,10607.0
2020-08-03 14:30:00,164.59,164.88,164.22,164.52,14530.0,159.6896,159.9709,159.3306,159.6217,14530.0
2020-08-03 15:00:00,164.51,164.98,163.97,164.1,11741.0,159.612,160.068,159.088,159.2142,11741.0
2020-08-03 15:30:00,164.14,165.01,164.14,164.94,50253.0,159.253,160.0971,159.253,160.0291,50253.0
2020-08-04 09:30:00,164.86,167.94,164.64,167.53,11695.0,159.9515,162.9398,159.7381,162.542,11695.0
2020-08-04 10:00:00,167.38,168.31,167.12,167.85,7773.0,162.3965,163.2988,162.1442,162.8525,7773.0
2020-08-04 10:30:00,167.94,169.27,167.81,169.14,10984.0,162.9398,164.2302,162.8137,164.1041,10984.0
2020-08-04 11:00:00,169.22,171.09,169.11,170.82,12013.0,164.1817,165.996,164.075,165.7341,12013.0
2020-08-04 11:30:00,170.93,170.99,170.33,170.97,19187.0,165.8408,165.899,165.2587,165.8796,19187.0
2020-08-04 12:00:00,170.9,170.99,170.24,170.34,17639.0,165.8117,165.899,165.1713,165.2684,17639.0
2020-08-04 12:30:00,170.29,170.34,169.17,169.55,11630.0,165.2199,165.2684,164.1332,164.5019,11630.0
2020-08-04 13:00:00,169.52,170.34,169.41,169.59,7028.0,164.4728,165.2684,164.3661,164.5407,7028.0
2020-08-04 13:30:00,169.68,170.74,169.52,170.74,7437.0,164.628,165.6565,164.4728,165.6565,7437.0
2020-08-04 14:00:00,170.61,170.81,170.16,170.58,7266.0,165.5303,165.7244,165.0937,165.5012,7266.0
2020-08-04 14:30:00,170.53,170.53,169.55,170.12,19279.0,165.4527,165.4527,164.5019,165.0549,19279.0
2020-08-04 15:00:00,170.24,171.21,170.17,171.0,17519.0,165.1713,166.1125,165.1034,165.9087,17519.0
2020-08-04 15:30:00,170.95,171.85,170.39,171.13,42494.0,165.8602,166.7334,165.3169,166.0348,42494.0
2020-08-05 09:30:00,170.87,170.87,168.5,170.78,9872.0,165.7826,165.7826,163.4832,165.6953,9872.0
2020-08-05 10:00:00,170.6,170.75,169.87,169.88,7333.0,165.5206,165.6662,164.8124,164.8221,7333.0
2020-08-05 10:30:00,170.06,170.75,169.88,170.3,8600.0,164.9967,165.6662,164.8221,165.2296,8600.0
2020-08-05 11:00:00,170.21,170.66,169.92,170.22,19166.0,165.1422,165.5788,164.8609,165.1519,19166.0
2020-08-05 11:30:00,170.22,170.22,167.75,167.84,22582.0,165.1519,165.1519,162.7555,162.8428,22582.0
2020-08-05 12:00:00,167.91,167.91,167.16,167.36,12832.0,162.9107,162.9107,162.1831,162.3771,12832.0
2020-08-05 12:30:00,167.36,167.72,167.33,167.64,8067.0,162.3771,162.7264,162.348,162.6488,8067.0
2020-08-05 13:00:00,167.67,169.42,167.66,169.36,21309.0,162.6779,164.3758,162.6682,164.3175,21309.0
2020-08-05 13:30:00,169.35,169.96,169.13,169.8,16100.0,164.3078,164.8997,164.0944,164.7444,16100.0
2020-08-05 14:00:00,169.77,169.84,168.47,168.58,12988.0,164.7153,164.7833,163.454,163.5608,12988.0
2020-08-05 14:30:00,168.66,169.42,168.62,169.29,11813.0,163.6384,164.3758,163.5996,164.2496,11813.0
2020-08-05 15:00:00,169.25,169.65,169.06,169.15,14227.0,164.2108,164.5989,164.0265,164.1138,14227.0
2020-08-05 15:30:00,169.15,169.61,168.84,169.43,36994.0,164.1138,164.5601,163.813,164.3855,36994.0
2020-08-06 09:30:00,169.54,171.47,168.43,169.94,4022.0,164.4922,166.3647,163.4152,164.8803,4022.0
2020-08-06 10:00:00,170.06,170.06,168.57,169.21,6200.0,164.9967,164.9967,163.5511,164.172,6200.0
2020-08-06 10:30:00,169.35,169.72,168.75,169.55,2500.0,164.3078,164.6668,163.7257,164.5019,2500.0
2020-08-06 11:00:00,169.49,170.46,169.49,170.45,9440.0,164.4437,165.3848,164.4437,165.3751,9440.0
2020-08-06 11:30:00,170.41,170.99,170.19,170.39,6364.0,165.3363,165.899,165.1228,165.3169,6364.0
2020-08-06 12:00:00,170.56,170.87,170.09,170.18,5471.0,165.4818,165.7826,165.0258,165.1131,5471.0
2020-08-06 12:30:00,170.08,170.08,169.68,169.9,3400.0,165.0161,165.0161,164.628,164.8415,3400.0
2020-08-06 13:00:00,169.79,169.9,169.27,169.43,4823.0,164.7347,164.8415,164.2302,164.3855,4823.0
2020-08-06 13:30:00,169.45,169.6,168.92,168.97,3768.0,164.4049,164.5504,163.8906,163.9392,3768.0
2020-08-06 14:00:00,169.07,169.55,169.07,169.42,2262.0,164.0362,164.5019,164.0362,164.3758,2262.0
2020-08-06 14:30:00,169.43,169.9,168.99,169.71,7207.0,164.3855,164.8415,163.9586,164.6571,7207.0
2020-08-06 15:00:00,169.77,170.2,169.71,170.16,6446.0,164.7153,165.1325,164.6571,165.0937,6446.0
2020-08-06 15:30:00,170.12,170.13,169.4,169.88,21419.0,165.0549,165.0646,164.3564,164.8221,21419.0
2020-08-07 09:30:00,169.64,171.24,169.64,171.23,3888.0,164.5892,166.1416,164.5892,166.1319,3888.0
2020-08-07 10:00:00,171.3,171.3,169.84,170.75,4131.0,166.1998,166.1998,164.7833,165.6662,4131.0
2020-08-07 10:30:00,170.53,171.0,170.47,170.65,10511.0,165.4527,165.9087,165.3945,165.5691,10511.0
2020-08-07 11:00:00,170.64,171.31,170.51,170.58,11401.0,165.5594,166.2095,165.4333,165.5012,11401.0
2020-08-07 11:30:00,170.66,171.08,170.66,170.94,5515.0,165.5788,165.9863,165.5788,165.8505,5515.0
2020-08-07 12:00:00,171.18,171.36,170.96,171.07,6018.0,166.0834,166.258,165.8699,165.9766,6018.0
2020-08-07 12:30:00,171.08,171.13,170.8,171.08,6896.0,165.9863,166.0348,165.7147,165.9863,6896.0
2020-08-07 13:00:00,171.11,171.15,170.86,171.05,4473.0,166.0154,166.0543,165.7729,165.9572,4473.0
2020-08-07 13:30:00,171.01,171.01,170.36,170.51,3500.0,165.9184,165.9184,165.2878,165.4333,3500.0
2020-08-07 14:00:00,170.44,170.44,169.88,170.1,3464.0,165.3654,165.3654,164.8221,165.0355,3464.0
2020-08-07 14:30:00,170.13,170.51,170.13,170.26,6600.0,165.0646,165.4333,165.0646,165.1908,6600.0
2020-08-07 15:00:00,170.14,170.43,169.84,169.93,9359.0,165.0743,165.3557,164.7833,164.8706,9359.0
2020-08-07 15:30:00,169.97,171.15,169.96,171.15,27500.0,164.9094,166.0543,164.8997,166.0543,27500.0
2020-08-10 09:30:00,171.69,172.14,168.77,172.09,5914.0,166.5782,167.0148,163.7451,166.9663,5914.0
2020-08-10 10:00:00,172.0,172.5,171.52,172.42,3041.0,166.8789,167.3641,166.4132,167.2864,3041.0
2020-08-10 10:30:00,172.36,172.85,171.79,172.04,5950.0,167.2282,167.7036,166.6752,166.9178,5950.0
2020-08-10 11:00:00,172.35,173.24,172.35,172.74,4706.0,167.2185,168.082,167.2185,167.5969,4706.0
2020-08-10 11:30:00,173.04,173.1,172.85,172.87,3000.0,167.888,167.9462,167.7036,167.723,3000.0
2020-08-10 12:00:00,172.84,173.25,172.72,172.92,2437.0,167.6939,168.0917,167.5775,167.7716,2437.0
2020-08-10 12:30:00,173.05,173.53,173.05,173.28,2900.0,167.8977,168.3634,167.8977,168.1208,2900.0
2020-08-10 13:00:00,173.37,173.47,173.24,173.29,2900.0,168.2082,168.3052,168.082,168.1305,2900.0
2020-08-10 13:30:00,173.31,174.02,173.31,173.7,4109.0,168.1499,168.8388,168.1499,168.5283,4109.0
2020-08-10 14:00:00,173.68,173.68,173.19,173.19,3373.0,168.5089,168.5089,168.0335,168.0335,3373.0
2020-08-10 14:30:00,173.35,173.44,172.83,172.86,4350.0,168.1888,168.2761,167.6842,167.7133,4350.0
2020-08-10 15:00:00,172.65,172.73,172.09,172.09,6850.0,167.5096,167.5872,166.9663,166.9663,6850.0
2020-08-10 15:30:00,172.0,172.07,171.22,171.87,25075.0,166.8789,166.9469,166.1222,166.7528,25075.0
2020-08-11 09:30:00,172.99,174.22,172.88,173.34,8351.0,167.8395,169.0328,167.7327,168.179,8351.0
2020-08-11 10:00:00,173.31,173.35,171.91,172.74,6913.0,168.1499,168.1888,166.7916,167.5969,6913.0
2020-08-11 10:30:00,172.52,173.35,172.09,172.74,7913.0,167.3835,168.1888,166.9663,167.5969,7913.0
2020-08-11 11:00:00,172.74,173.13,172.52,173.13,5940.0,167.5969,167.9753,167.3835,167.9753,5940.0
2020-08-11 11:30:00,172.95,173.26,172.89,173.04,3501.0,167.8007,168.1014,167.7424,167.888,3501.0
2020-08-11 12:00:00,172.69,173.14,172.64,173.0,4200.0,167.5484,167.985,167.4999,167.8492,4200.0
2020-08-11 12:30:00,173.21,173.26,172.37,172.41,4584.0,168.0529,168.1014,167.2379,167.2767,4584.0
2020-08-11 13:00:00,172.61,172.76,172.46,172.76,5600.0,167.4708,167.6163,167.3253,167.6163,5600.0
2020-08-11 13:30:00,172.71,172.71,172.1,172.22,5200.0,167.5678,167.5678,166.976,167.0924,5200.0
2020-08-11 14:00:00,172.19,173.04,172.14,172.77,9900.0,167.0633,167.888,167.0148,167.626,9900.0
2020-08-11 14:30:00,172.82,173.26,172.49,173.26,7560.0,167.6745,168.1014,167.3544,168.1014,7560.0
2020-08-11 15:00:00,173.18,173.18,171.77,172.2,6853.0,168.0238,168.0238,166.6558,167.073,6853.0
2020-08-11 15:30:00,172.2,172.29,171.32,171.39,25577.0,167.073,167.1603,166.2192,166.2871,25577.0
2020-08-12 09:30:00,173.81,173.81,172.7,173.11,3416.0,168.6351,168.6351,167.5581,167.9559,3416.0
2020-08-12 10:00:00,173.16,173.88,173.06,173.83,5000.0,168.0044,168.703,167.9074,168.6545,5000.0
2020-08-12 10:30:00,173.85,174.31,173.2,174.31,4904.0,168.6739,169.1202,168.0432,169.1202,4904.0
2020-08-12 11:00:00,174.2,174.32,173.28,174.12,4846.0,169.0134,169.1299,168.1208,168.9358,4846.0
2020-08-12 11:30:00,174.17,174.17,173.47,173.82,4900.0,168.9843,168.9843,168.3052,168.6448,4900.0
2020-08-12 12:00:00,173.92,174.18,173.74,173.88,2651.0,168.7418,168.994,168.5671,168.703,2651.0
2020-08-12 12:30:00,173.66,174.19,173.66,174.11,2307.0,168.4895,169.0037,168.4895,168.9261,2307.0
2020-08-12 13:00:00,173.8,173.8,172.62,173.15,8719.0,168.6254,168.6254,167.4805,167.9947,8719.0
2020-08-12 13:30:00,173.23,173.59,173.23,173.59,4300.0,168.0723,168.4216,168.0723,168.4216,4300.0
2020-08-12 14:00:00,173.56,173.56,173.06,173.18,5353.0,168.3925,168.3925,167.9074,168.0238,5353.0
2020-08-12 14:30:00,172.96,173.16,172.35,173.12,11500.0,167.8104,168.0044,167.2185,167.9656,11500.0
2020-08-12 15:00:00,173.06,173.19,172.6,173.14,8814.0,167.9074,168.0335,167.4611,167.985,8814.0
2020-08-12 15:30:00,172.98,173.29,172.65,173.06,34670.0,167.8298,168.1305,167.5096,167.9074,34670.0
2020-08-13 09:30:00,172.49,172.66,171.27,172.23,5050.0,167.3544,167.5193,166.1707,167.1021,5050.0
2020-08-13 10:00:00,172.95,172.95,171.84,172.42,2100.0,167.8007,167.8007,166.7237,167.2864,2100.0
2020-08-13 10:30:00,172.87,173.46,172.61,173.46,1300.0,167.723,168.2955,167.4708,168.2955,1300.0
2020-08-13 11:00:00,173.29,173.37,172.49,172.5,4280.0,168.1305,168.2082,167.3544,167.3641,4280.0
2020-08-13 11:30:00,172.78,172.93,172.78,172.8,700.0,167.6357,167.7813,167.6357,167.6551,700.0
2020-08-13 12:00:00,172.85,172.85,172.25,172.63,1900.0,167.7036,167.7036,167.1215,167.4902,1900.0
2020-08-13 12:30:00,172.53,172.82,172.2,172.27,2403.0,167.3932,167.6745,167.073,167.1409,2403.0
2020-08-13 13:00:00,172.46,172.48,172.09,172.09,6126.0,167.3253,167.3447,166.9663,166.9663,6126.0
2020-08-13 13:30:00,172.09,172.62,171.82,172.21,4063.0,166.9663,167.4805,166.7043,167.0827,4063.0
2020-08-13 14:00:00,172.19,172.51,172.11,172.32,4901.0,167.0633,167.3738,166.9857,167.1894,4901.0
2020-08-13 14:30:00,172.27,172.36,171.54,171.82,4900.0,167.1409,167.2282,166.4326,166.7043,4900.0
2020-08-13 15:00:00,171.84,172.5,171.56,172.5,3900.0,166.7237,167.3641,166.452,167.3641,3900.0
2020-08-13 15:30:00,172.49,172.58,172.0,172.35,17760.0,167.3544,167.4417,166.8789,167.2185,17760.0
2020-08-14 09:30:00,172.18,173.44,172.11,173.44,2229.0,167.0536,168.2761,166.9857,168.2761,2229.0
2020-08-14 10:00:00,173.69,174.13,173.07,174.12,5078.0,168.5186,168.9455,167.9171,168.9358,5078.0
2020-08-14 10:30:00,174.21,175.0,174.2,175.0,10346.0,169.0231,169.7896,169.0134,169.7896,10346.0
2020-08-14 11:00:00,175.25,175.33,174.74,174.99,4064.0,170.0322,170.1098,169.5374,169.7799,4064.0
2020-08-14 11:30:00,174.94,174.94,174.3,174.43,10829.0,169.7314,169.7314,169.1105,169.2366,10829.0
2020-08-14 12:00:00,174.55,175.05,174.19,174.97,9004.0,169.353,169.8381,169.0037,169.7605,9004.0
2020-08-14 12:30:00,174.97,174.98,173.99,174.17,4149.0,169.7605,169.7702,168.8097,168.9843,4149.0
2020-08-14 13:00:00,174.17,174.5,174.0,174.5,1300.0,168.9843,169.3045,168.8194,169.3045,1300.0
2020-08-14 13:30:00,174.54,174.79,174.46,174.79,1700.0,169.3433,169.5859,169.2657,169.5859,1700.0
2020-08-14 14:00:00,174.78,174.88,174.62,174.63,1715.0,169.5762,169.6732,169.4209,169.4306,1715.0
2020-08-14 14:30:00,174.77,174.77,174.36,174.67,3200.0,169.5665,169.5665,169.1687,169.4695,3200.0
2020-08-14 15:00:00,174.74,174.74,174.3,174.47,3800.0,169.5374,169.5374,169.1105,169.2754,3800.0
2020-08-14 15:30:00,174.44,174.88,174.2,174.88,14991.0,169.2463,169.6732,169.0134,169.6732,14991.0
2020-08-17 09:30:00,175.43,175.75,174.79,175.75,7930.0,170.2068,170.5173,169.5859,170.5173,7930.0
2020-08-17 10:00:00,175.69,176.89,175.69,176.76,6626.0,170.4591,171.6234,170.4591,171.4972,6626.0
2020-08-17 10:30:00,176.61,176.71,176.29,176.37,3414.0,171.3517,171.4487,171.0412,171.1188,3414.0
2020-08-17 11:00:00,176.39,177.32,176.38,177.22,5466.0,171.1382,172.0406,171.1285,171.9435,5466.0
2020-08-17 11:30:00,177.24,177.36,176.76,176.8,11138.0,171.9629,172.0794,171.4972,171.536,11138.0
2020-08-17 12:00:00,176.68,177.19,176.63,177.19,3500.0,171.4196,171.9144,171.3711,171.9144,3500.0
2020-08-17 12:30:00,177.26,177.63,177.25,177.27,6485.0,171.9823,172.3413,171.9726,171.992,6485.0
2020-08-17 13:00:00,177.0,177.56,177.0,177.45,4600.0,171.7301,172.2734,171.7301,172.1667,4600.0
2020-08-17 13:30:00,177.37,177.73,177.35,177.52,7000.0,172.0891,172.4383,172.0697,172.2346,7000.0
2020-08-17 14:00:00,177.68,177.68,177.2,177.47,7700.0,172.3898,172.3898,171.9241,172.1861,7700.0
2020-08-17 14:30:00,177.35,177.83,177.21,177.83,9448.0,172.0697,172.5354,171.9338,172.5354,9448.0
2020-08-17 15:00:00,177.72,178.02,177.59,177.72,11569.0,172.4286,172.7197,172.3025,172.4286,11569.0
2020-08-17 15:30:00,177.73,177.81,176.57,176.83,38055.0,172.4383,172.516,171.3129,171.5651,38055.0
2020-08-18 09:30:00,176.72,176.97,175.31,175.83,4870.0,171.4584,171.701,170.0904,170.5949,4870.0
2020-08-18 10:00:00,175.74,176.08,175.24,175.66,4708.0,170.5076,170.8375,170.0225,170.43,4708.0
2020-08-18 10:30:00,175.45,176.35,175.45,176.32,4185.0,170.2262,171.0994,170.2262,171.0703,4185.0
2020-08-18 11:00:00,176.02,177.19,176.02,177.19,3444.0,170.7793,171.9144,170.7793,171.9144,3444.0
2020-08-18 11:30:00,177.23,177.67,176.94,177.58,4500.0,171.9532,172.3801,171.6719,172.2928,4500.0
2020-08-18 12:00:00,177.64,178.06,177.64,177.72,5200.0,172.351,172.7585,172.351,172.4286,5200.0
2020-08-18 12:30:00,177.83,178.7,177.83,178.28,8027.0,172.5354,173.3795,172.5354,172.972,8027.0
2020-08-18 13:00:00,178.2,178.2,176.73,176.85,10928.0,172.8943,172.8943,171.4681,171.5845,10928.0
2020-08-18 13:30:00,176.99,177.2,176.44,177.13,12476.0,171.7204,171.9241,171.1868,171.8562,12476.0
2020-08-18 14:00:00,177.08,177.45,176.93,177.14,10677.0,171.8077,172.1667,171.6622,171.8659,10677.0
2020-08-18 14:30:00,177.07,177.35,176.95,177.27,12063.0,171.798,172.0697,171.6816,171.992,12063.0
2020-08-18 15:00:00,177.2,177.51,177.16,177.39,13180.0,171.9241,172.2249,171.8853,172.1085,13180.0
2020-08-18 15:30:00,177.28,177.66,176.94,176.99,37692.0,172.0017,172.3704,171.6719,171.7204,37692.0
2020-08-19 09:30:00,176.73,178.0,175.65,177.58,8314.0,171.4681,172.7003,170.4203,172.2928,8314.0
2020-08-19 10:00:00,177.78,178.16,176.83,178.16,3091.0,172.4869,172.8555,171.5651,172.8555,3091.0
2020-08-19 10:30:00,178.14,178.86,177.87,178.72,2140.0,172.8361,173.5347,172.5742,173.3989,2140.0
2020-08-19 11:00:00,178.69,179.09,178.31,179.09,4100.0,173.3698,173.7579,173.0011,173.7579,4100.0
2020-08-19 11:30:00,178.88,179.28,178.58,178.58,2924.0,173.5541,173.9422,173.263,173.263,2924.0
2020-08-19 12:00:00,178.5,179.44,178.49,179.3,11601.0,173.1854,174.0974,173.1757,173.9616,11601.0
2020-08-19 12:30:00,179.21,179.49,179.13,179.2,5655.0,173.8743,174.1459,173.7967,173.8646,5655.0
2020-08-19 13:00:00,179.06,179.12,178.55,178.55,3724.0,173.7287,173.787,173.2339,173.2339,3724.0
2020-08-19 13:30:00,178.56,178.68,178.2,178.66,4280.0,173.2436,173.3601,172.8943,173.3407,4280.0
2020-08-19 14:00:00,178.69,178.84,177.96,178.32,4014.0,173.3698,173.5153,172.6615,173.0108,4014.0
2020-08-19 14:30:00,178.29,178.94,178.29,178.77,4550.0,172.9817,173.6123,172.9817,173.4474,4550.0
2020-08-19 15:00:00,178.71,178.87,178.21,178.27,7788.0,173.3892,173.5444,172.9041,172.9623,7788.0
2020-08-19 15:30:00,178.31,178.36,177.43,177.77,31105.0,173.0011,173.0496,172.1473,172.4772,31105.0
2020-08-20 09:30:00,176.41,176.96,176.3,176.96,3434.0,171.1576,171.6913,171.0509,171.6913,3434.0
2020-08-20 10:00:00,177.03,178.32,177.03,178.24,6604.0,171.7592,173.0108,171.7592,172.9332,6604.0
2020-08-20 10:30:00,178.12,178.12,177.07,177.34,4111.0,172.8167,172.8167,171.798,172.06,4111.0
2020-08-20 11:00:00,177.7,178.02,177.51,177.6,3810.0,172.4092,172.7197,172.2249,172.3122,3810.0
2020-08-20 11:30:00,177.59,178.53,177.5,178.53,6900.0,172.3025,173.2145,172.2152,173.2145,6900.0
2020-08-20 12:00:00,178.44,178.65,178.06,178.19,6526.0,173.1272,173.331,172.7585,172.8846,6526.0
2020-08-20 12:30:00,178.25,178.43,178.08,178.15,6640.0,172.9429,173.1175,172.7779,172.8458,6640.0
2020-08-20 13:00:00,178.23,178.25,177.67,177.75,4700.0,172.9235,172.9429,172.3801,172.4577,4700.0
2020-08-20 13:30:00,177.81,177.92,177.22,177.31,5343.0,172.516,172.6227,171.9435,172.0308,5343.0
2020-08-20 14:00:00,177.35,177.7,177.35,177.46,5200.0,172.0697,172.4092,172.0697,172.1764,5200.0
2020-08-20 14:30:00,177.49,177.88,177.03,177.36,9920.0,172.2055,172.5839,171.7592,172.0794,9920.0
2020-08-20 15:00:00,177.34,177.68,177.26,177.45,9523.0,172.06,172.3898,171.9823,172.1667,9523.0
2020-08-20 15:30:00,177.34,177.92,176.95,177.07,38190.0,172.06,172.6227,171.6816,171.798,38190.0
2020-08-21 09:30:00,176.67,177.27,176.26,177.27,4086.0,171.4099,171.992,171.0121,171.992,4086.0
2020-08-21 10:00:00,176.83,177.17,176.29,177.08,3209.0,171.5651,171.895,171.0412,171.8077,3209.0
2020-08-21 10:30:00,177.05,177.69,177.03,177.53,3000.0,171.7786,172.3995,171.7592,172.2443,3000.0
2020-08-21 11:00:00,177.52,178.2,177.49,177.67,3004.0,172.2346,172.8943,172.2055,172.3801,3004.0
2020-08-21 11:30:00,177.4,177.84,177.36,177.53,2882.0,172.1182,172.5451,172.0794,172.2443,2882.0
2020-08-21 12:00:00,177.44,178.1,177.42,178.03,2500.0,172.157,172.7973,172.1376,172.7294,2500.0
2020-08-21 12:30:00,177.99,178.14,177.46,177.47,2700.0,172.6906,172.8361,172.1764,172.1861,2700.0
2020-08-21 13:00:00,177.28,177.9,177.09,177.8,4800.0,172.0017,172.6033,171.8174,172.5063,4800.0
2020-08-21 13:30:00,177.72,178.41,177.72,178.19,4200.0,172.4286,173.0981,172.4286,172.8846,4200.0
2020-08-21 14:00:00,178.38,178.43,177.95,178.06,6320.0,173.069,173.1175,172.6518,172.7585,6320.0
2020-08-21 14:30:00,178.09,178.46,178.05,178.46,5500.0,172.7876,173.1466,172.7488,173.1466,5500.0
2020-08-21 15:00:00,178.4,178.87,178.27,178.72,11200.0,173.0884,173.5444,172.9623,173.3989,11200.0
2020-08-21 15:30:00,178.61,179.03,178.43,178.69,31340.0,173.2921,173.6996,173.1175,173.3698,31340.0
2020-08-24 09:30:00,179.0,179.59,178.44,178.52,2632.0,173.6705,174.243,173.1272,173.2048,2632.0
2020-08-24 10:00:00,179.16,179.44,177.91,178.3,3307.0,173.8258,174.0974,172.613,172.9914,3307.0
2020-08-24 10:30:00,178.31,178.7,178.3,178.61,3751.0,173.0011,173.3795,172.9914,173.2921,3751.0
2020-08-24 11:00:00,178.5,179.32,178.43,179.27,4077.0,173.1854,173.981,173.1175,173.9325,4077.0
2020-08-24 11:30:00,179.14,179.28,179.05,179.06,2364.0,173.8064,173.9422,173.719,173.7287,2364.0
2020-08-24 12:00:00,179.0,179.08,178.83,179.08,1200.0,173.6705,173.7481,173.5056,173.7481,1200.0
2020-08-24 12:30:00,179.07,179.52,179.01,179.21,1700.0,173.7384,174.175,173.6802,173.8743,1700.0
2020-08-24 13:00:00,179.21,179.45,179.05,179.28,4349.0,173.8743,174.1071,173.719,173.9422,4349.0
2020-08-24 13:30:00,179.35,179.63,179.32,179.47,800.0,174.0101,174.2818,173.981,174.1265,800.0
2020-08-24 14:00:00,179.4,179.58,179.22,179.47,2000.0,174.0586,174.2333,173.884,174.1265,2000.0
2020-08-24 14:30:00,179.53,179.77,179.42,179.56,2619.0,174.1848,174.4176,174.078,174.2139,2619.0
2020-08-24 15:00:00,179.72,179.73,179.51,179.67,1421.0,174.3691,174.3788,174.1653,174.3206,1421.0
2020-08-24 15:30:00,179.74,179.88,179.43,179.66,10268.0,174.3885,174.5243,174.0877,174.3109,10268.0
2020-08-25 09:30:00,180.0,180.0,178.41,179.2,7458.0,174.6408,174.6408,173.0981,173.8646,7458.0
2020-08-25 10:00:00,179.28,179.28,178.22,178.4,3800.0,173.9422,173.9422,172.9138,173.0884,3800.0
2020-08-25 10:30:00,178.44,178.85,178.4,178.55,2403.0,173.1272,173.525,173.0884,173.2339,2403.0
2020-08-25 11:00:00,178.57,178.79,178.28,178.55,1410.0,173.2533,173.4668,172.972,173.2339,1410.0
2020-08-25 11:30:00,178.55,178.55,178.05,178.43,4115.0,173.2339,173.2339,172.7488,173.1175,4115.0
2020-08-25 12:00:00,178.39,178.6,178.26,178.47,3745.0,173.0787,173.2824,172.9526,173.1563,3745.0
2020-08-25 12:30:00,178.37,178.4,177.91,177.92,2664.0,173.0593,173.0884,172.613,172.6227,2664.0
2020-08-25 13:00:00,177.96,178.02,177.47,177.61,4141.0,172.6615,172.7197,172.1861,172.3219,4141.0
2020-08-25 13:30:00,177.7,177.72,177.31,177.33,2319.0,172.4092,172.4286,172.0308,172.0503,2319.0
2020-08-25 14:00:00,177.34,177.43,176.61,176.61,6370.0,172.06,172.1473,171.3517,171.3517,6370.0
2020-08-25 14:30:00,176.51,177.01,176.3,176.47,11348.0,171.2547,171.7398,171.0509,171.2159,11348.0
2020-08-25 15:00:00,176.29,176.82,176.21,176.78,11872.0,171.0412,171.5554,170.9636,171.5166,11872.0
2020-08-25 15:30:00,176.8,177.85,176.8,177.83,30561.0,171.536,172.5548,171.536,172.5354,30561.0
2020-08-26 09:30:00,177.1,177.1,175.87,176.86,7336.0,171.8271,171.8271,170.6337,171.5942,7336.0
2020-08-26 10:00:00,176.63,176.75,176.29,176.73,1200.0,171.3711,171.4875,171.0412,171.4681,1200.0
2020-08-26 10:30:00,176.46,176.46,175.7,175.7,7655.0,171.2062,171.2062,170.4688,170.4688,7655.0
2020-08-26 11:00:00,175.77,176.04,175.44,175.44,6308.0,170.5367,170.7987,170.2165,170.2165,6308.0
2020-08-26 11:30:00,175.5,175.51,175.16,175.45,2363.0,170.2747,170.2844,169.9449,170.2262,2363.0
2020-08-26 12:00:00,175.54,175.59,174.85,175.23,4958.0,170.3135,170.3621,169.6441,170.0128,4958.0
2020-08-26 12:30:00,175.06,175.56,174.67,175.49,3645.0,169.8478,170.333,169.4695,170.265,3645.0
2020-08-26 13:00:00,175.41,175.87,175.18,175.19,2203.0,170.1874,170.6337,169.9643,169.974,2203.0
2020-08-26 13:30:00,175.16,175.76,175.16,175.65,14842.0,169.9449,170.527,169.9449,170.4203,14842.0
2020-08-26 14:00:00,175.6,175.6,174.91,174.93,6285.0,170.3718,170.3718,169.7023,169.7217,6285.0
2020-08-26 14:30:00,175.05,175.15,174.22,174.6,10929.0,169.8381,169.9352,169.0328,169.4015,10929.0
2020-08-26 15:00:00,174.57,175.4,174.55,175.37,8171.0,169.3724,170.1777,169.353,170.1486,8171.0
2020-08-26 15:30:00,175.17,175.17,174.43,174.55,36739.0,169.9546,169.9546,169.2366,169.353,36739.0
2020-08-27 09:30:00,175.05,176.02,175.01,176.02,4528.0,169.8381,170.7793,169.7993,170.7793,4528.0
2020-08-27 10:00:00,176.1,176.27,175.04,176.27,3009.0,170.8569,171.0218,169.8284,171.0218,3009.0
2020-08-27 10:30:00,176.09,177.38,175.88,177.19,3987.0,170.8472,172.0988,170.6434,171.9144,3987.0
2020-08-27 11:00:00,177.44,177.69,177.17,177.41,2780.0,172.157,172.3995,171.895,172.1279,2780.0
2020-08-27 11:30:00,177.15,178.05,177.15,177.61,2291.0,171.8756,172.7488,171.8756,172.3219,2291.0
2020-08-27 12:00:00,177.25,177.36,176.95,176.98,1600.0,171.9726,172.0794,171.6816,171.7107,1600.0
2020-08-27 12:30:00,177.44,177.48,177.06,177.06,2262.0,172.157,172.1958,171.7883,171.7883,2262.0
2020-08-27 13:00:00,176.97,177.75,176.79,177.75,3300.0,171.701,172.4577,171.5263,172.4577,3300.0
2020-08-27 13:30:00,177.75,177.81,177.2,177.55,8470.0,172.4577,172.516,171.9241,172.2637,8470.0
2020-08-27 14:00:00,177.9,177.9,177.38,177.43,3440.0,172.6033,172.6033,172.0988,172.1473,3440.0
2020-08-27 14:30:00,177.53,177.6,177.15,177.54,6793.0,172.2443,172.3122,171.8756,172.254,6793.0
2020-08-27 15:00:00,177.46,177.46,176.85,177.14,6282.0,172.1764,172.1764,171.5845,171.8659,6282.0
2020-08-27 15:30:00,177.22,177.22,176.42,176.77,15556.0,171.9435,171.9435,171.1673,171.5069,15556.0
2020-08-28 09:30:00,177.31,177.74,176.59,177.19,6907.0,172.0308,172.448,171.3323,171.9144,6907.0
2020-08-28 10:00:00,177.34,177.34,176.24,176.56,2407.0,172.06,172.06,170.9927,171.3032,2407.0
2020-08-28 10:30:00,176.72,177.45,176.31,177.13,4450.0,171.4584,172.1667,171.0606,171.8562,4450.0
2020-08-28 11:00:00,177.16,178.0,177.14,177.92,3856.0,171.8853,172.7003,171.8659,172.6227,3856.0
2020-08-28 11:30:00,177.79,177.79,176.97,177.0,3400.0,172.4966,172.4966,171.701,171.7301,3400.0
2020-08-28 12:00:00,177.0,177.09,176.92,176.95,4800.0,171.7301,171.8174,171.6525,171.6816,4800.0
2020-08-28 12:30:00,177.0,177.07,176.89,176.96,4804.0,171.7301,171.798,171.6234,171.6913,4804.0
2020-08-28 13:00:00,177.17,177.75,177.05,177.75,2418.0,171.895,172.4577,171.7786,172.4577,2418.0
2020-08-28 13:30:00,177.6,177.69,177.2,177.46,2622.0,172.3122,172.3995,171.9241,172.1764,2622.0
2020-08-28 14:00:00,177.47,177.67,177.36,177.38,3100.0,172.1861,172.3801,172.0794,172.0988,3100.0
2020-08-28 14:30:00,177.43,177.98,177.43,177.57,4120.0,172.1473,172.6809,172.1473,172.2831,4120.0
2020-08-28 15:00:00,177.61,177.84,177.54,177.66,4674.0,172.3219,172.5451,172.254,172.3704,4674.0
2020-08-28 15:30:00,177.72,178.0,177.53,177.74,22884.0,172.4286,172.7003,172.2443,172.448,22884.0
2020-08-31 09:30:00,177.31,177.34,176.64,177.34,4789.0,172.0308,172.06,171.3808,172.06,4789.0
2020-08-31 10:00:00,177.45,177.83,176.34,176.54,2600.0,172.1667,172.5354,171.0897,171.2838,2600.0
2020-08-31 10:30:00,176.64,176.75,176.11,176.48,2937.0,171.3808,171.4875,170.8666,171.2256,2937.0
2020-08-31 11:00:00,176.39,176.67,176.36,176.61,2763.0,171.1382,171.4099,171.1091,171.3517,2763.0
2020-08-31 11:30:00,176.67,178.0,176.66,177.93,5300.0,171.4099,172.7003,171.4002,172.6324,5300.0
2020-08-31 12:00:00,178.0,178.1,177.63,177.77,3148.0,172.7003,172.7973,172.3413,172.4772,3148.0
2020-08-31 12:30:00,177.82,178.28,177.72,177.99,5200.0,172.5257,172.972,172.4286,172.6906,5200.0
2020-08-31 13:00:00,177.81,178.31,177.81,178.21,5798.0,172.516,173.0011,172.516,172.9041,5798.0
2020-08-31 13:30:00,178.13,178.49,178.13,178.46,2486.0,172.8264,173.1757,172.8264,173.1466,2486.0
2020-08-31 14:00:00,178.53,178.59,177.96,178.25,3667.0,173.2145,173.2727,172.6615,172.9429,3667.0
2020-08-31 14:30:00,178.25,178.34,178.01,178.14,5156.0,172.9429,173.0302,172.71,172.8361,5156.0
2020-08-31 15:00:00,178.23,178.23,177.65,177.93,5201.0,172.9235,172.9235,172.3607,172.6324,5201.0
2020-08-31 15:30:00,177.96,178.17,177.68,178.02,30533.0,172.6615,172.8652,172.3898,172.7197,30533.0
2020-09-01 09:30:00,178.32,178.32,177.0,178.32,14847.0,173.0108,173.0108,171.7301,173.0108,14847.0
2020-09-01 10:00:00,178.3,178.51,177.44,178.38,9919.0,172.9914,173.1951,172.157,173.069,9919.0
2020-09-01 10:30:00,178.33,178.33,177.52,178.27,4414.0,173.0205,173.0205,172.2346,172.9623,4414.0
2020-09-01 11:00:00,178.17,179.21,178.1,178.26,11090.0,172.8652,173.8743,172.7973,172.9526,11090.0
2020-09-01 11:30:00,178.31,178.44,178.01,178.14,5303.0,173.0011,173.1272,172.71,172.8361,5303.0
2020-09-01 12:00:00,178.08,178.4,177.86,177.9,4100.0,172.7779,173.0884,172.5645,172.6033,4100.0
2020-09-01 12:30:00,177.78,178.25,177.77,178.1,2150.0,172.4869,172.9429,172.4772,172.7973,2150.0
2020-09-01 13:00:00,178.12,178.2,177.62,177.63,3900.0,172.8167,172.8943,172.3316,172.3413,3900.0
2020-09-01 13:30:00,177.48,177.67,176.95,177.05,9660.0,172.1958,172.3801,171.6816,171.7786,9660.0
2020-09-01 14:00:00,177.05,177.2,176.64,177.19,11910.0,171.7786,171.9241,171.3808,171.9144,11910.0
2020-09-01 14:30:00,177.16,177.77,176.99,177.03,7900.0,171.8853,172.4772,171.7204,171.7592,7900.0
2020-09-01 15:00:00,177.0,177.27,176.61,176.61,6336.0,171.7301,171.992,171.3517,171.3517,6336.0
2020-09-01 15:30:00,176.88,176.88,175.85,176.34,31422.0,171.6137,171.6137,170.6143,171.0897,31422.0
2020-09-02 09:30:00,177.26,179.76,177.03,179.33,10352.0,171.9823,174.4079,171.7592,173.9907,10352.0
2020-09-02 10:00:00,179.03,181.14,179.03,180.92,12921.0,173.6996,175.7468,173.6996,175.5334,12921.0
2020-09-02 10:30:00,180.88,180.88,179.19,179.19,6794.0,175.4946,175.4946,173.8549,173.8549,6794.0
2020-09-02 11:00:00,179.31,180.57,179.3,180.25,4300.0,173.9713,175.1938,173.9616,174.8833,4300.0
2020-09-02 11:30:00,180.13,180.13,179.57,179.93,6500.0,174.7669,174.7669,174.2236,174.5728,6500.0
2020-09-02 12:00:00,179.78,179.91,179.4,179.7,2510.0,174.4273,174.5534,174.0586,174.3497,2510.0
2020-09-02 12:30:00,179.67,180.3,179.24,180.3,3900.0,174.3206,174.9318,173.9034,174.9318,3900.0
2020-09-02 13:00:00,180.31,181.0,179.79,180.51,9940.0,174.9415,175.611,174.437,175.1356,9940.0
2020-09-02 13:30:00,180.43,180.79,180.43,180.59,4400.0,175.058,175.4072,175.058,175.2132,4400.0
2020-09-02 14:00:00,180.48,180.59,180.08,180.59,3988.0,175.1065,175.2132,174.7184,175.2132,3988.0
2020-09-02 14:30:00,180.58,180.81,180.2,180.77,7010.0,175.2035,175.4266,174.8348,175.3878,7010.0
2020-09-02 15:00:00,180.71,181.05,180.42,180.81,25025.0,175.3296,175.6595,175.0483,175.4266,25025.0
2020-09-02 15:30:00,180.81,181.92,180.57,181.45,38311.0,175.4266,176.5036,175.1938,176.0476,38311.0
2020-09-03 09:30:00,181.65,182.96,180.91,182.6,6194.0,176.2416,177.5126,175.5237,177.1633,6194.0
2020-09-03 10:00:00,182.44,182.99,180.05,180.36,15500.0,177.0081,177.5417,174.6893,174.99,15500.0
2020-09-03 10:30:00,180.34,180.44,179.15,179.95,5000.0,174.9706,175.0677,173.8161,174.5922,5000.0
2020-09-03 11:00:00,180.09,180.09,177.46,177.94,8905.0,174.7281,174.7281,172.1764,172.6421,8905.0
2020-09-03 11:30:00,178.49,180.34,178.09,179.98,6400.0,173.1757,174.9706,172.7876,174.6214,6400.0
2020-09-03 12:00:00,180.11,180.8,179.8,179.8,8056.0,174.7475,175.4169,174.4467,174.4467,8056.0
2020-09-03 12:30:00,179.82,180.56,179.49,180.02,11219.0,174.4661,175.1841,174.1459,174.6602,11219.0
2020-09-03 13:00:00,180.09,180.53,179.64,180.53,11173.0,174.7281,175.155,174.2915,175.155,11173.0
2020-09-03 13:30:00,180.43,180.43,178.97,179.13,7090.0,175.058,175.058,173.6414,173.7967,7090.0
2020-09-03 14:00:00,179.16,179.83,178.91,179.26,5264.0,173.8258,174.4758,173.5832,173.9228,5264.0
2020-09-03 14:30:00,179.39,179.99,178.5,178.53,9871.0,174.0489,174.6311,173.1854,173.2145,9871.0
2020-09-03 15:00:00,178.47,178.47,177.28,177.79,7490.0,173.1563,173.1563,172.0017,172.4966,7490.0
2020-09-03 15:30:00,177.72,178.39,177.05,177.97,26985.0,172.4286,173.0787,171.7786,172.6712,26985.0
2020-09-04 09:30:00,179.13,179.37,177.61,178.58,8153.0,173.7967,174.0295,172.3219,173.263,8153.0
2020-09-04 10:00:00,178.62,179.21,178.26,178.36,14663.0,173.3018,173.8743,172.9526,173.0496,14663.0
2020-09-04 10:30:00,178.27,178.6,174.61,176.54,11174.0,172.9623,173.2824,169.4112,171.2838,11174.0
2020-09-04 11:00:00,176.27,177.0,174.73,174.99,4519.0,171.0218,171.7301,169.5277,169.7799,4519.0
2020-09-04 11:30:00,175.89,176.8,175.31,175.84,9202.0,170.6531,171.536,170.0904,170.6046,9202.0
2020-09-04 12:00:00,175.61,175.74,174.9,175.58,3795.0,170.3815,170.5076,169.6926,170.3524,3795.0
2020-09-04 12:30:00,175.8,175.83,174.87,175.42,3774.0,170.5658,170.5949,169.6635,170.1971,3774.0
2020-09-04 13:00:00,175.41,175.53,174.14,174.32,8178.0,170.1874,170.3038,168.9552,169.1299,8178.0
2020-09-04 13:30:00,174.44,174.89,174.04,174.47,5810.0,169.2463,169.6829,168.8582,169.2754,5810.0
2020-09-04 14:00:00,174.36,175.03,173.91,175.03,13388.0,169.1687,169.8187,168.7321,169.8187,13388.0
2020-09-04 14:30:00,174.86,176.4,174.75,176.05,5996.0,169.6538,171.1479,169.5471,170.8084,5996.0
2020-09-04 15:00:00,175.99,176.73,175.77,176.61,11439.0,170.7501,171.4681,170.5367,171.3517,11439.0
2020-09-04 15:30:00,176.58,177.41,175.85,175.97,48758.0,171.3226,172.1279,170.6143,170.7307,48758.0
2020-09-08 09:30:00,175.67,175.82,172.29,174.24,8019.0,170.4397,170.5852,167.1603,169.0523,8019.0
2020-09-08 10:00:00,174.7,176.05,173.51,175.95,7585.0,169.4986,170.8084,168.344,170.7113,7585.0
2020-09-08 10:30:00,175.76,177.03,173.99,174.69,8380.0,170.527,171.7592,168.8097,169.4889,8380.0
2020-09-08 11:00:00,174.66,175.47,174.48,174.48,5811.0,169.4597,170.2456,169.2851,169.2851,5811.0
2020-09-08 11:30:00,174.54,175.1,174.36,175.05,7600.0,169.3433,169.8866,169.1687,169.8381,7600.0
2020-09-08 12:00:00,175.12,175.91,174.9,174.9,26666.0,169.9061,170.6725,169.6926,169.6926,26666.0
2020-09-08 12:30:00,174.92,175.38,174.75,175.01,2900.0,169.712,170.1583,169.5471,169.7993,2900.0
2020-09-08 13:00:00,175.24,176.23,175.24,176.18,5550.0,170.0225,170.983,170.0225,170.9345,5550.0
2020-09-08 13:30:00,176.15,176.45,175.67,175.92,6625.0,170.9054,171.1965,170.4397,170.6822,6625.0
2020-09-08 14:00:00,175.88,175.88,174.82,175.06,7774.0,170.6434,170.6434,169.615,169.8478,7774.0
2020-09-08 14:30:00,175.01,176.16,174.92,175.92,12600.0,169.7993,170.9151,169.712,170.6822,12600.0
2020-09-08 15:00:00,175.77,176.1,175.07,175.84,15378.0,170.5367,170.8569,169.8575,170.6046,15378.0
2020-09-08 15:30:00,175.74,175.87,173.46,174.49,35454.0,170.5076,170.6337,168.2955,169.2948,35454.0
2020-09-09 09:30:00,174.37,183.45,174.14,181.4,39474.0,169.1784,177.988,168.9552,175.9991,39474.0
2020-09-09 10:00:00,181.03,182.18,178.2,180.28,27406.0,175.6401,176.7559,172.8943,174.9124,27406.0
2020-09-09 10:30:00,180.37,180.45,174.37,174.37,26170.0,174.9997,175.0774,169.1784,169.1784,26170.0
2020-09-09 11:00:00,174.32,174.68,171.7,173.2,37432.0,169.1299,169.4792,166.5879,168.0432,37432.0
2020-09-09 11:30:00,172.57,174.31,172.57,173.74,14502.0,167.432,169.1202,167.432,168.5671,14502.0
2020-09-09 12:00:00,173.81,173.89,171.64,171.86,18823.0,168.6351,168.7127,166.5297,166.7431,18823.0
2020-09-09 12:30:00,171.87,172.29,171.26,172.0,29499.0,166.7528,167.1603,166.161,166.8789,29499.0
2020-09-09 13:00:00,172.06,172.69,171.18,171.18,35166.0,166.9372,167.5484,166.0834,166.0834,35166.0
2020-09-09 13:30:00,171.05,171.92,170.72,171.25,17628.0,165.9572,166.8013,165.6371,166.1513,17628.0
2020-09-09 14:00:00,171.17,171.39,170.55,170.76,19107.0,166.0737,166.2871,165.4721,165.6759,19107.0
2020-09-09 14:30:00,170.72,171.07,170.01,170.02,30749.0,165.6371,165.9766,164.9482,164.9579,30749.0
2020-09-09 15:00:00,169.82,170.92,169.05,170.36,30947.0,164.7639,165.8311,164.0168,165.2878,30947.0
2020-09-09 15:30:00,170.26,171.71,169.61,170.03,76072.0,165.1908,166.5976,164.5601,164.9676,76072.0
2020-09-10 09:30:00,174.0,174.37,172.01,174.03,56937.0,168.8194,169.1784,166.8886,168.8485,56937.0
2020-09-10 10:00:00,174.06,176.35,173.76,175.39,23952.0,168.8776,171.0994,168.5865,170.168,23952.0
2020-09-10 10:30:00,175.41,176.78,175.25,175.9,16269.0,170.1874,171.5166,170.0322,170.6628,16269.0
2020-09-10 11:00:00,175.9,178.76,175.9,178.76,17818.0,170.6628,173.4377,170.6628,173.4377,17818.0
2020-09-10 11:30:00,178.74,179.81,178.46,179.22,12491.0,173.4183,174.4564,173.1466,173.884,12491.0
2020-09-10 12:00:00,179.03,179.03,178.06,178.19,9400.0,173.6996,173.6996,172.7585,172.8846,9400.0
2020-09-10 12:30:00,178.32,178.62,177.45,178.16,8970.0,173.0108,173.3018,172.1667,172.8555,8970.0
2020-09-10 13:00:00,178.0,179.04,177.69,178.52,11250.0,172.7003,173.7093,172.3995,173.2048,11250.0
2020-09-10 13:30:00,178.48,179.35,178.47,179.15,7252.0,173.166,174.0101,173.1563,173.8161,7252.0
2020-09-10 14:00:00,179.03,179.6,178.0,178.0,11801.0,173.6996,174.2527,172.7003,172.7003,11801.0
2020-09-10 14:30:00,178.02,178.97,177.7,178.71,12348.0,172.7197,173.6414,172.4092,173.3892,12348.0
2020-09-10 15:00:00,178.42,178.82,177.36,178.14,21739.0,173.1078,173.4959,172.0794,172.8361,21739.0
2020-09-10 15:30:00,177.96,178.5,176.95,177.26,64128.0,172.6615,173.1854,171.6816,171.9823,64128.0
2020-09-11 09:30:00,177.56,177.99,175.87,176.63,9982.0,172.2734,172.6906,170.6337,171.3711,9982.0
2020-09-11 10:00:00,176.82,178.88,176.81,178.24,9462.0,171.5554,173.5541,171.5457,172.9332,9462.0
2020-09-11 10:30:00,178.41,179.26,178.14,179.08,8759.0,173.0981,173.9228,172.8361,173.7481,8759.0
2020-09-11 11:00:00,179.2,180.49,179.2,180.38,8253.0,173.8646,175.1162,173.8646,175.0094,8253.0
2020-09-11 11:30:00,180.47,181.09,179.93,180.88,7797.0,175.0968,175.6983,174.5728,175.4946,7797.0
2020-09-11 12:00:00,180.87,181.44,180.07,180.55,15306.0,175.4849,176.0379,174.7087,175.1744,15306.0
2020-09-11 12:30:00,180.47,180.68,179.7,179.7,9029.0,175.0968,175.3005,174.3497,174.3497,9029.0
2020-09-11 13:00:00,179.72,180.12,178.56,178.71,8300.0,174.3691,174.7572,173.2436,173.3892,8300.0
2020-09-11 13:30:00,178.64,179.35,178.53,178.55,9622.0,173.3212,174.0101,173.2145,173.2339,9622.0
2020-09-11 14:00:00,178.59,178.97,177.51,177.64,13150.0,173.2727,173.6414,172.2249,172.351,13150.0
2020-09-11 14:30:00,177.71,178.72,177.71,177.99,10678.0,172.4189,173.3989,172.4189,172.6906,10678.0
2020-09-11 15:00:00,177.99,179.1,177.99,178.9,12499.0,172.6906,173.7676,172.6906,173.5735,12499.0
2020-09-11 15:30:00,178.97,179.12,178.54,178.96,33131.0,173.6414,173.787,173.2242,173.6317,33131.0
2020-09-14 09:30:00,176.31,178.85,175.95,177.89,10748.0,171.0606,173.525,170.7113,172.5936,10748.0
2020-09-14 10:00:00,177.23,177.93,176.99,177.73,7778.0,171.9532,172.6324,171.7204,172.4383,7778.0
2020-09-14 10:30:00,177.54,177.57,176.71,177.57,4520.0,172.254,172.2831,171.4487,172.2831,4520.0
2020-09-14 11:00:00,177.4,178.02,177.07,177.83,5892.0,172.1182,172.7197,171.798,172.5354,5892.0
2020-09-14 11:30:00,177.9,178.71,177.9,178.4,4565.0,172.6033,173.3892,172.6033,173.0884,4565.0
2020-09-14 12:00:00,178.44,178.73,177.49,177.49,11152.0,173.1272,173.4086,172.2055,172.2055,11152.0
2020-09-14 12:30:00,177.68,178.08,177.62,178.08,9625.0,172.3898,172.7779,172.3316,172.7779,9625.0
2020-09-14 13:00:00,178.08,178.08,177.33,177.39,5271.0,172.7779,172.7779,172.0503,172.1085,5271.0
2020-09-14 13:30:00,177.45,177.53,177.01,177.21,8100.0,172.1667,172.2443,171.7398,171.9338,8100.0
2020-09-14 14:00:00,177.18,177.42,176.79,176.83,7998.0,171.9047,172.1376,171.5263,171.5651,7998.0
2020-09-14 14:30:00,176.86,177.11,175.19,175.66,22791.0,171.5942,171.8368,169.974,170.43,22791.0
2020-09-14 15:00:00,175.77,176.01,175.37,175.67,10825.0,170.5367,170.7696,170.1486,170.4397,10825.0
2020-09-14 15:30:00,175.72,176.82,175.57,176.17,38117.0,170.4882,171.5554,170.3427,170.9248,38117.0
2020-09-15 09:30:00,177.0,177.92,175.27,176.01,13243.0,171.7301,172.6227,170.0516,170.7696,13243.0
2020-09-15 10:00:00,176.22,177.28,176.22,176.83,6500.0,170.9733,172.0017,170.9733,171.5651,6500.0
2020-09-15 10:30:00,176.76,177.34,176.48,177.29,3120.0,171.4972,172.06,171.2256,172.0114,3120.0
2020-09-15 11:00:00,177.41,178.11,177.41,177.99,4709.0,172.1279,172.807,172.1279,172.6906,4709.0
2020-09-15 11:30:00,177.97,178.26,177.93,178.16,3600.0,172.6712,172.9526,172.6324,172.8555,3600.0
2020-09-15 12:00:00,178.16,178.2,177.12,177.38,5866.0,172.8555,172.8943,171.8465,172.0988,5866.0
2020-09-15 12:30:00,177.3,177.5,176.76,177.09,3234.0,172.0211,172.2152,171.4972,171.8174,3234.0
2020-09-15 13:00:00,177.28,177.28,176.19,176.36,5651.0,172.0017,172.0017,170.9442,171.1091,5651.0
2020-09-15 13:30:00,176.32,176.38,175.98,176.21,3000.0,171.0703,171.1285,170.7404,170.9636,3000.0
2020-09-15 14:00:00,176.06,176.3,175.84,176.24,4827.0,170.8181,171.0509,170.6046,170.9927,4827.0
2020-09-15 14:30:00,176.23,176.46,175.93,176.0,7000.0,170.983,171.2062,170.6919,170.7599,7000.0
2020-09-15 15:00:00,175.98,176.17,175.34,175.47,11580.0,170.7404,170.9248,170.1195,170.2456,11580.0
2020-09-15 15:30:00,175.42,176.7,175.42,176.33,42237.0,170.1971,171.439,170.1971,171.08,42237.0
2020-09-16 09:30:00,177.39,178.64,176.84,178.64,6637.0,172.1085,173.3212,171.5748,173.3212,6637.0
2020-09-16 10:00:00,177.72,178.45,177.72,178.26,5866.0,172.4286,173.1369,172.4286,172.9526,5866.0
2020-09-16 10:30:00,178.11,178.43,177.17,177.46,7232.0,172.807,173.1175,171.895,172.1764,7232.0
2020-09-16 11:00:00,177.41,177.71,177.12,177.23,5000.0,172.1279,172.4189,171.8465,171.9532,5000.0
2020-09-16 11:30:00,177.33,177.33,176.95,177.17,3390.0,172.0503,172.0503,171.6816,171.895,3390.0
2020-09-16 12:00:00,177.0,177.35,176.7,176.94,6658.0,171.7301,172.0697,171.439,171.6719,6658.0
2020-09-16 12:30:00,176.92,177.13,176.68,176.94,4957.0,171.6525,171.8562,171.4196,171.6719,4957.0
2020-09-16 13:00:00,176.99,177.07,175.77,175.81,12181.0,171.7204,171.798,170.5367,170.5755,12181.0
2020-09-16 13:30:00,175.8,175.96,175.34,175.51,3500.0,170.5658,170.721,170.1195,170.2844,3500.0
2020-09-16 14:00:00,175.63,176.72,175.54,176.24,7813.0,170.4009,171.4584,170.3135,170.9927,7813.0
2020-09-16 14:30:00,176.22,176.7,175.5,175.88,7156.0,170.9733,171.439,170.2747,170.6434,7156.0
2020-09-16 15:00:00,176.08,176.37,174.98,175.21,11000.0,170.8375,171.1188,169.7702,169.9934,11000.0
2020-09-16 15:30:00,175.21,175.96,174.81,175.56,59798.0,169.9934,170.721,169.6053,170.333,59798.0
2020-09-17 09:30:00,174.46,176.08,174.18,175.96,6152.0,169.2657,170.8375,168.994,170.721,6152.0
2020-09-17 10:00:00,176.01,178.28,175.66,178.21,11872.0,170.7696,172.972,170.43,172.9041,11872.0
2020-09-17 10:30:00,178.19,178.69,177.74,178.31,8267.0,172.8846,173.3698,172.448,173.0011,8267.0
2020-09-17 11:00:00,178.48,179.46,178.48,178.86,7152.0,173.166,174.1168,173.166,173.5347,7152.0
2020-09-17 11:30:00,178.92,179.71,178.72,178.72,7000.0,173.5929,174.3594,173.3989,173.3989,7000.0
2020-09-17 12:00:00,178.78,178.82,178.01,178.34,7183.0,173.4571,173.4959,172.71,173.0302,7183.0
2020-09-17 12:30:00,178.6,179.7,178.57,179.59,11361.0,173.2824,174.3497,173.2533,174.243,11361.0
2020-09-17 13:00:00,179.4,179.54,178.72,179.28,6640.0,174.0586,174.1945,173.3989,173.9422,6640.0
2020-09-17 13:30:00,179.39,179.49,178.87,178.97,4856.0,174.0489,174.1459,173.5444,173.6414,4856.0
2020-09-17 14:00:00,178.97,179.0,177.79,177.9,7200.0,173.6414,173.6705,172.4966,172.6033,7200.0
2020-09-17 14:30:00,177.73,178.12,177.34,177.83,7170.0,172.4383,172.8167,172.06,172.5354,7170.0
2020-09-17 15:00:00,177.71,178.34,177.41,177.45,6568.0,172.4189,173.0302,172.1279,172.1667,6568.0
2020-09-17 15:30:00,177.44,177.79,176.68,176.95,19193.0,172.157,172.4966,171.4196,171.6816,19193.0
2020-09-18 09:30:00,177.21,177.24,175.59,176.35,29247.0,171.9338,171.9629,170.3621,171.0994,29247.0
2020-09-18 10:00:00,176.58,176.84,176.28,176.37,5715.0,171.3226,171.5748,171.0315,171.1188,5715.0
2020-09-18 10:30:00,176.35,176.45,174.51,174.97,7725.0,171.0994,171.1965,169.3142,169.7605,7725.0
2020-09-18 11:00:00,174.78,175.23,174.49,175.05,5267.0,169.5762,170.0128,169.2948,169.8381,5267.0
2020-09-18 11:30:00,174.88,175.29,174.26,175.18,5100.0,169.6732,170.071,169.0717,169.9643,5100.0
2020-09-18 12:00:00,175.02,175.59,174.35,174.59,4467.0,169.809,170.3621,169.159,169.3918,4467.0
2020-09-18 12:30:00,174.49,174.69,173.92,174.66,5779.0,169.2948,169.4889,168.7418,169.4597,5779.0
2020-09-18 13:00:00,174.47,174.69,173.25,173.37,3800.0,169.2754,169.4889,168.0917,168.2082,3800.0
2020-09-18 13:30:00,173.22,173.98,172.91,173.85,7704.0,168.0626,168.8,167.7619,168.6739,7704.0
2020-09-18 14:00:00,173.64,173.94,173.22,173.75,7056.0,168.4701,168.7612,168.0626,168.5768,7056.0
2020-09-18 14:30:00,173.71,174.1,173.64,174.1,4706.0,168.538,168.9164,168.4701,168.9164,4706.0
2020-09-18 15:00:00,174.02,174.22,173.32,173.63,8338.0,168.8388,169.0328,168.1596,168.4604,8338.0
2020-09-18 15:30:00,173.75,174.54,172.91,173.53,52325.0,168.5768,169.3433,167.7619,168.3634,52325.0
2020-09-21 09:30:00,171.96,172.56,169.58,170.88,11731.0,166.8401,167.4223,164.531,165.7923,11731.0
2020-09-21 10:00:00,170.93,171.98,170.72,171.58,7100.0,165.8408,166.8595,165.6371,166.4715,7100.0
2020-09-21 10:30:00,171.73,172.08,171.12,171.65,10080.0,166.617,166.9566,166.0251,166.5394,10080.0
2020-09-21 11:00:00,171.34,171.84,169.9,170.28,10810.0,166.2386,166.7237,164.8415,165.2102,10810.0
2020-09-21 11:30:00,170.28,171.93,170.28,171.93,6850.0,165.2102,166.811,165.2102,166.811,6850.0
2020-09-21 12:00:00,171.87,171.93,170.26,170.26,7814.0,166.7528,166.811,165.1908,165.1908,7814.0
2020-09-21 12:30:00,170.03,170.57,169.86,170.01,7973.0,164.9676,165.4915,164.8027,164.9482,7973.0
2020-09-21 13:00:00,170.05,170.73,169.87,170.67,3100.0,164.987,165.6468,164.8124,165.5885,3100.0
2020-09-21 13:30:00,170.66,170.73,170.25,170.59,10270.0,165.5788,165.6468,165.181,165.5109,10270.0
2020-09-21 14:00:00,170.61,171.48,170.52,171.19,10200.0,165.5303,166.3744,165.443,166.0931,10200.0
2020-09-21 14:30:00,171.04,171.04,169.94,170.07,12958.0,165.9475,165.9475,164.8803,165.0064,12958.0
2020-09-21 15:00:00,170.02,171.07,170.02,170.22,22606.0,164.9579,165.9766,164.9579,165.1519,22606.0
2020-09-21 15:30:00,170.28,171.39,170.23,171.06,91053.0,165.2102,166.2871,165.1616,165.9669,91053.0
2020-09-22 09:30:00,172.01,173.57,172.01,172.99,4572.0,166.8886,168.4022,166.8886,167.8395,4572.0
2020-09-22 10:00:00,173.05,174.18,172.78,174.18,6659.0,167.8977,168.994,167.6357,168.994,6659.0
2020-09-22 10:30:00,174.05,174.05,172.64,172.82,8400.0,168.8679,168.8679,167.4999,167.6745,8400.0
2020-09-22 11:00:00,172.49,172.99,172.21,172.63,4200.0,167.3544,167.8395,167.0827,167.4902,4200.0
2020-09-22 11:30:00,172.66,172.78,171.11,171.53,8696.0,167.5193,167.6357,166.0154,166.4229,8696.0
2020-09-22 12:00:00,171.64,172.7,171.54,172.36,3106.0,166.5297,167.5581,166.4326,167.2282,3106.0
2020-09-22 12:30:00,172.54,172.65,172.06,172.06,3631.0,167.4029,167.5096,166.9372,166.9372,3631.0
2020-09-22 13:00:00,172.35,172.5,172.16,172.39,2700.0,167.2185,167.3641,167.0342,167.2573,2700.0
2020-09-22 13:30:00,172.33,173.19,172.33,173.09,2689.0,167.1991,168.0335,167.1991,167.9365,2689.0
2020-09-22 14:00:00,172.91,173.13,172.54,172.69,5500.0,167.7619,167.9753,167.4029,167.5484,5500.0
2020-09-22 14:30:00,172.67,172.94,172.34,172.59,9546.0,167.529,167.791,167.2088,167.4514,9546.0
2020-09-22 15:00:00,172.5,172.75,172.12,172.4,16507.0,167.3641,167.6066,166.9954,167.267,16507.0
2020-09-22 15:30:00,172.42,173.04,172.16,172.95,33648.0,167.2864,167.888,167.0342,167.8007,33648.0
2020-09-23 09:30:00,173.45,174.55,173.06,173.43,4213.0,168.2858,169.353,167.9074,168.2664,4213.0
2020-09-23 10:00:00,173.33,173.33,171.27,171.28,3841.0,168.1693,168.1693,166.1707,166.1804,3841.0
2020-09-23 10:30:00,171.17,172.39,170.45,172.27,24551.0,166.0737,167.2573,165.3751,167.1409,24551.0
2020-09-23 11:00:00,172.24,172.94,171.87,171.88,17225.0,167.1118,167.791,166.7528,166.7625,17225.0
2020-09-23 11:30:00,171.79,172.36,171.31,171.7,6342.0,166.6752,167.2282,166.2095,166.5879,6342.0
2020-09-23 12:00:00,171.9,171.91,171.17,171.29,13637.0,166.7819,166.7916,166.0737,166.1901,13637.0
2020-09-23 12:30:00,171.33,173.04,171.12,172.87,40606.0,166.2289,167.888,166.0251,167.723,40606.0
2020-09-23 13:00:00,173.15,173.36,172.78,172.91,8061.0,167.9947,168.1985,167.6357,167.7619,8061.0
2020-09-23 13:30:00,172.62,172.88,172.19,172.77,5505.0,167.4805,167.7327,167.0633,167.626,5505.0
2020-09-23 14:00:00,172.62,172.66,171.78,171.91,6703.0,167.4805,167.5193,166.6655,166.7916,6703.0
2020-09-23 14:30:00,171.82,172.1,171.33,171.37,6247.0,166.7043,166.976,166.2289,166.2677,6247.0
2020-09-23 15:00:00,171.34,171.73,170.79,171.49,17628.0,166.2386,166.617,165.705,166.3841,17628.0
2020-09-23 15:30:00,171.6,171.72,171.01,171.23,49452.0,166.4909,166.6073,165.9184,166.1319,49452.0
2020-09-24 09:30:00,171.17,171.22,168.61,170.07,6047.0,166.0737,166.1222,163.5899,165.0064,6047.0
2020-09-24 10:00:00,170.78,171.03,170.0,170.0,4260.0,165.6953,165.9378,164.9385,164.9385,4260.0
2020-09-24 10:30:00,169.4,169.67,168.91,169.61,4202.0,164.3564,164.6183,163.8809,164.5601,4202.0
2020-09-24 11:00:00,169.75,170.76,168.91,170.59,5131.0,164.6959,165.6759,163.8809,165.5109,5131.0
2020-09-24 11:30:00,170.38,170.73,170.11,170.72,2803.0,165.3072,165.6468,165.0452,165.6371,2803.0
2020-09-24 12:00:00,170.87,171.37,170.86,171.16,5821.0,165.7826,166.2677,165.7729,166.064,5821.0
2020-09-24 12:30:00,171.03,171.85,170.73,171.85,7935.0,165.9378,166.7334,165.6468,166.7334,7935.0
2020-09-24 13:00:00,171.83,172.2,171.51,172.2,4000.0,166.714,167.073,166.4035,167.073,4000.0
2020-09-24 13:30:00,172.23,172.5,171.92,172.22,7495.0,167.1021,167.3641,166.8013,167.0924,7495.0
2020-09-24 14:00:00,172.12,172.58,171.8,172.16,6325.0,166.9954,167.4417,166.6849,167.0342,6325.0
2020-09-24 14:30:00,172.13,172.69,171.52,171.7,11561.0,167.0051,167.5484,166.4132,166.5879,11561.0
2020-09-24 15:00:00,171.5,172.07,171.34,171.56,8114.0,166.3938,166.9469,166.2386,166.452,8114.0
2020-09-24 15:30:00,171.67,172.93,171.61,172.41,27532.0,166.5588,167.7813,166.5006,167.2767,27532.0
2020-09-25 09:30:00,171.61,172.47,171.28,172.44,4717.0,166.5006,167.335,166.1804,167.3058,4717.0
2020-09-25 10:00:00,171.78,172.07,171.64,172.07,662.0,166.6655,166.9469,166.5297,166.9469,662.0
2020-09-25 10:30:00,171.8,173.04,171.78,173.01,4467.0,166.6849,167.888,166.6655,167.8589,4467.0
2020-09-25 11:00:00,172.48,172.49,171.51,171.74,3634.0,167.3447,167.3544,166.4035,166.6267,3634.0
2020-09-25 11:30:00,171.77,171.77,171.34,171.76,4676.0,166.6558,166.6558,166.2386,166.6461,4676.0
2020-09-25 12:00:00,171.67,172.6,171.55,171.81,4400.0,166.5588,167.4611,166.4423,166.6946,4400.0
2020-09-25 12:30:00,171.88,172.35,171.68,172.3,9510.0,166.7625,167.2185,166.5685,167.17,9510.0
2020-09-25 13:00:00,172.17,173.19,172.13,172.73,12944.0,167.0439,168.0335,167.0051,167.5872,12944.0
2020-09-25 13:30:00,172.7,173.2,172.7,172.7,1530.0,167.5581,168.0432,167.5581,167.5581,1530.0
2020-09-25 14:00:00,172.83,173.09,172.72,173.02,1254.0,167.6842,167.9365,167.5775,167.8686,1254.0
2020-09-25 14:30:00,173.22,173.25,172.7,172.7,2783.0,168.0626,168.0917,167.5581,167.5581,2783.0
2020-09-25 15:00:00,172.92,173.61,172.79,173.56,9389.0,167.7716,168.441,167.6454,168.3925,9389.0
2020-09-25 15:30:00,173.32,173.95,173.17,173.95,18117.0,168.1596,168.7709,168.0141,168.7709,18117.0
2020-09-28 09:30:00,174.99,176.28,174.99,175.56,5728.0,169.7799,171.0315,169.7799,170.333,5728.0
2020-09-28 10:00:00,174.84,176.6,174.83,176.28,2471.0,169.6344,171.342,169.6247,171.0315,2471.0
2020-09-28 10:30:00,176.35,176.35,175.94,175.98,2700.0,171.0994,171.0994,170.7016,170.7404,2700.0
2020-09-28 11:00:00,176.12,176.16,175.35,175.37,2200.0,170.8763,170.9151,170.1292,170.1486,2200.0
2020-09-28 11:30:00,175.44,175.93,175.18,175.22,8013.0,170.2165,170.6919,169.9643,170.0031,8013.0
2020-09-28 12:00:00,175.42,175.62,174.83,174.83,3111.0,170.1971,170.3912,169.6247,169.6247,3111.0
2020-09-28 12:30:00,174.88,175.34,174.87,175.06,2428.0,169.6732,170.1195,169.6635,169.8478,2428.0
2020-09-28 13:00:00,174.88,175.54,174.86,175.54,3939.0,169.6732,170.3135,169.6538,170.3135,3939.0
2020-09-28 13:30:00,175.69,176.07,175.64,176.07,3953.0,170.4591,170.8278,170.4106,170.8278,3953.0
2020-09-28 14:00:00,176.13,176.72,175.88,176.39,3793.0,170.886,171.4584,170.6434,171.1382,3793.0
2020-09-28 14:30:00,176.31,176.35,175.76,176.09,5957.0,171.0606,171.0994,170.527,170.8472,5957.0
2020-09-28 15:00:00,176.03,176.14,175.63,175.79,4300.0,170.789,170.8957,170.4009,170.5561,4300.0
2020-09-28 15:30:00,175.75,176.07,175.4,175.82,16927.0,170.5173,170.8278,170.1777,170.5852,16927.0
2020-09-29 09:30:00,175.44,176.07,174.86,175.63,3009.0,170.2165,170.8278,169.6538,170.4009,3009.0
2020-09-29 10:00:00,175.84,176.69,175.84,176.21,8333.0,170.6046,171.4293,170.6046,170.9636,8333.0
2020-09-29 10:30:00,176.06,176.49,174.99,174.99,4807.0,170.8181,171.2353,169.7799,169.7799,4807.0
2020-09-29 11:00:00,174.58,175.62,174.56,175.47,9659.0,169.3821,170.3912,169.3627,170.2456,9659.0
2020-09-29 11:30:00,175.47,175.62,174.77,175.22,10562.0,170.2456,170.3912,169.5665,170.0031,10562.0
2020-09-29 12:00:00,175.25,175.89,175.24,175.7,3003.0,170.0322,170.6531,170.0225,170.4688,3003.0
2020-09-29 12:30:00,175.67,176.52,175.67,176.51,5291.0,170.4397,171.2644,170.4397,171.2547,5291.0
2020-09-29 13:00:00,176.78,176.91,176.44,176.62,6821.0,171.5166,171.6428,171.1868,171.3614,6821.0
2020-09-29 13:30:00,176.59,177.33,176.56,176.99,5481.0,171.3323,172.0503,171.3032,171.7204,5481.0
2020-09-29 14:00:00,176.95,177.5,176.4,177.46,9372.0,171.6816,172.2152,171.1479,172.1764,9372.0
2020-09-29 14:30:00,177.56,178.0,177.36,177.43,9579.0,172.2734,172.7003,172.0794,172.1473,9579.0
2020-09-29 15:00:00,177.46,177.6,177.16,177.32,6290.0,172.1764,172.3122,171.8853,172.0406,6290.0
2020-09-29 15:30:00,177.38,177.82,177.06,177.06,33196.0,172.0988,172.5257,171.7883,171.7883,33196.0
2020-09-30 09:30:00,177.39,178.43,177.21,178.19,3948.0,172.1085,173.1175,171.9338,172.8846,3948.0
2020-09-30 10:00:00,177.81,178.44,177.45,177.85,4122.0,172.516,173.1272,172.1667,172.5548,4122.0
2020-09-30 10:30:00,177.96,178.36,177.77,178.07,4117.0,172.6615,173.0496,172.4772,172.7682,4117.0
2020-09-30 11:00:00,177.92,179.29,177.77,179.29,7144.0,172.6227,173.9519,172.4772,173.9519,7144.0
2020-09-30 11:30:00,178.73,178.73,178.05,178.65,3600.0,173.4086,173.4086,172.7488,173.331,3600.0
2020-09-30 12:00:00,178.71,179.06,178.36,178.86,16007.0,173.3892,173.7287,173.0496,173.5347,16007.0
2020-09-30 12:30:00,178.69,178.99,178.6,178.81,2859.0,173.3698,173.6608,173.2824,173.4862,2859.0
2020-09-30 13:00:00,178.9,178.9,178.13,178.3,3019.0,173.5735,173.5735,172.8264,172.9914,3019.0
2020-09-30 13:30:00,178.29,178.84,178.29,178.42,2644.0,172.9817,173.5153,172.9817,173.1078,2644.0
2020-09-30 14:00:00,178.32,179.57,178.17,178.43,7424.0,173.0108,174.2236,172.8652,173.1175,7424.0
2020-09-30 14:30:00,178.41,178.62,177.69,178.31,5334.0,173.0981,173.3018,172.3995,173.0011,5334.0
2020-09-30 15:00:00,178.04,178.43,176.66,177.03,5632.0,172.7391,173.1175,171.4002,171.7592,5632.0
2020-09-30 15:30:00,176.88,178.38,176.64,177.62,31366.0,171.6137,173.069,171.3808,172.3316,31366.0
2020-10-01 09:30:00,177.06,178.61,177.0,178.15,4616.0,171.7883,173.2921,171.7301,172.8458,4616.0
2020-10-01 10:00:00,178.38,179.63,178.38,178.8,3900.0,173.069,174.2818,173.069,173.4765,3900.0
2020-10-01 10:30:00,179.27,179.92,179.27,179.64,2863.0,173.9325,174.5631,173.9325,174.2915,2863.0
2020-10-01 11:00:00,179.61,180.55,179.58,180.35,4148.0,174.2624,175.1744,174.2333,174.9803,4148.0
2020-10-01 11:30:00,180.39,180.98,180.31,180.44,3660.0,175.0191,175.5916,174.9415,175.0677,3660.0
2020-10-01 12:00:00,180.47,180.95,180.34,180.9,4510.0,175.0968,175.5625,174.9706,175.514,4510.0
2020-10-01 12:30:00,180.64,180.85,180.4,180.77,3690.0,175.2617,175.4654,175.0288,175.3878,3690.0
2020-10-01 13:00:00,180.61,180.79,180.26,180.26,1800.0,175.2326,175.4072,174.893,174.893,1800.0
2020-10-01 13:30:00,180.39,180.64,179.76,179.79,3100.0,175.0191,175.2617,174.4079,174.437,3100.0
2020-10-01 14:00:00,179.87,180.08,178.94,179.4,3423.0,174.5146,174.7184,173.6123,174.0586,3423.0
2020-10-01 14:30:00,179.45,180.17,179.44,180.03,5474.0,174.1071,174.8057,174.0974,174.6699,5474.0
2020-10-01 15:00:00,180.19,180.34,179.82,180.03,2700.0,174.8251,174.9706,174.4661,174.6699,2700.0
2020-10-01 15:30:00,180.03,180.44,179.63,180.02,19898.0,174.6699,175.0677,174.2818,174.6602,19898.0
2020-10-02 09:30:00,178.61,180.07,178.38,179.1,2771.0,173.2921,174.7087,173.069,173.7676,2771.0
2020-10-02 10:00:00,179.63,180.47,179.63,179.75,2700.0,174.2818,175.0968,174.2818,174.3982,2700.0
2020-10-02 10:30:00,180.47,180.47,178.18,178.18,7900.0,175.0968,175.0968,172.8749,172.8749,7900.0
2020-10-02 11:00:00,178.14,179.14,178.14,178.94,3100.0,172.8361,173.8064,172.8361,173.6123,3100.0
2020-10-02 11:30:00,179.01,179.01,178.05,178.33,3810.0,173.6802,173.6802,172.7488,173.0205,3810.0
2020-10-02 12:00:00,178.17,179.11,177.87,178.87,3800.0,172.8652,173.7773,172.5742,173.5444,3800.0
2020-10-02 12:30:00,179.06,179.83,179.06,179.69,2825.0,173.7287,174.4758,173.7287,174.34,2825.0
2020-10-02 13:00:00,179.65,180.41,179.34,180.41,2400.0,174.3012,175.0386,174.0004,175.0386,2400.0
2020-10-02 13:30:00,180.19,180.4,179.7,179.98,16518.0,174.8251,175.0288,174.3497,174.6214,16518.0
2020-10-02 14:00:00,180.17,180.81,180.17,180.73,3630.0,174.8057,175.4266,174.8057,175.349,3630.0
2020-10-02 14:30:00,180.73,181.06,180.38,180.64,4918.0,175.349,175.6692,175.0094,175.2617,4918.0
2020-10-02 15:00:00,180.88,181.46,180.39,181.31,5112.0,175.4946,176.0573,175.0191,175.9118,5112.0
2020-10-02 15:30:00,181.28,181.83,181.02,181.02,22295.0,175.8826,176.4163,175.6304,175.6304,22295.0
2020-10-05 09:30:00,181.78,183.32,181.78,183.32,4890.0,176.3678,177.8619,176.3678,177.8619,4890.0
2020-10-05 10:00:00,183.53,184.58,183.53,183.96,4284.0,178.0657,179.0844,178.0657,178.4829,4284.0
2020-10-05 10:30:00,184.18,184.84,183.58,183.58,6410.0,178.6963,179.3367,178.1142,178.1142,6410.0
2020-10-05 11:00:00,183.5,183.68,182.69,182.9,3900.0,178.0365,178.2112,177.2507,177.4544,3900.0
2020-10-05 11:30:00,182.96,182.98,182.19,182.37,3414.0,177.5126,177.532,176.7656,176.9402,3414.0
2020-10-05 12:00:00,182.52,182.86,182.45,182.86,3800.0,177.0857,177.4156,177.0178,177.4156,3800.0
2020-10-05 12:30:00,182.68,182.75,182.5,182.57,2100.0,177.241,177.3089,177.0663,177.1342,2100.0
2020-10-05 13:00:00,182.5,182.52,182.1,182.33,2822.0,177.0663,177.0857,176.6782,176.9014,2822.0
2020-10-05 13:30:00,182.39,182.45,182.13,182.13,2700.0,176.9596,177.0178,176.7073,176.7073,2700.0
2020-10-05 14:00:00,182.07,182.6,182.07,182.37,4400.0,176.6491,177.1633,176.6491,176.9402,4400.0
2020-10-05 14:30:00,182.59,182.84,182.3,182.84,5292.0,177.1536,177.3962,176.8723,177.3962,5292.0
2020-10-05 15:00:00,182.77,183.68,182.69,183.39,9632.0,177.3283,178.2112,177.2507,177.9298,9632.0
2020-10-05 15:30:00,183.63,184.03,183.29,184.03,18908.0,178.1627,178.5508,177.8328,178.5508,18908.0
2020-10-06 09:30:00,185.0,186.16,183.81,185.32,4157.0,179.4919,180.6174,178.3373,179.8024,4157.0
2020-10-06 10:00:00,185.38,185.98,185.27,185.74,3415.0,179.8606,180.4427,179.7539,180.2099,3415.0
2020-10-06 10:30:00,185.73,186.11,185.64,185.8,6595.0,180.2002,180.5688,180.1128,180.2681,6595.0
2020-10-06 11:00:00,185.66,185.88,185.38,185.54,3000.0,180.1322,180.3457,179.8606,180.0158,3000.0
2020-10-06 11:30:00,185.64,185.71,185.18,185.18,3092.0,180.1128,180.1808,179.6665,179.6665,3092.0
2020-10-06 12:00:00,185.18,185.64,185.11,185.25,1773.0,179.6665,180.1128,179.5986,179.7344,1773.0
2020-10-06 12:30:00,185.25,186.05,185.25,185.66,3820.0,179.7344,180.5106,179.7344,180.1322,3820.0
2020-10-06 13:00:00,185.91,186.55,185.9,186.39,4790.0,180.3748,180.9957,180.3651,180.8405,4790.0
2020-10-06 13:30:00,186.22,186.58,185.15,185.15,10350.0,180.6756,181.0248,179.6374,179.6374,10350.0
2020-10-06 14:00:00,185.15,185.17,184.22,184.8,10600.0,179.6374,179.6568,178.7351,179.2978,10600.0
2020-10-06 14:30:00,184.8,185.88,182.03,183.06,11659.0,179.2978,180.3457,176.6103,177.6097,11659.0
2020-10-06 15:00:00,182.74,183.09,181.93,182.48,12576.0,177.2992,177.6388,176.5133,177.0469,12576.0
2020-10-06 15:30:00,182.55,183.68,182.06,183.22,18805.0,177.1148,178.2112,176.6394,177.7649,18805.0
2020-10-07 09:30:00,184.12,185.24,182.28,183.04,3677.0,178.6381,179.7247,176.8529,177.5902,3677.0
2020-10-07 10:00:00,182.85,182.95,182.16,182.16,2710.0,177.4059,177.5029,176.7364,176.7364,2710.0
2020-10-07 10:30:00,182.37,182.46,181.78,182.1,3800.0,176.9402,177.0275,176.3678,176.6782,3800.0
2020-10-07 11:00:00,181.87,182.13,181.56,181.74,6670.0,176.4551,176.7073,176.1543,176.329,6670.0
2020-10-07 11:30:00,181.8,181.89,181.16,181.16,2900.0,176.3872,176.4745,175.7662,175.7662,2900.0
2020-10-07 12:00:00,181.14,181.5,180.75,180.86,5140.0,175.7468,176.0961,175.3684,175.4752,5140.0
2020-10-07 12:30:00,180.86,181.38,180.85,181.12,2200.0,175.4752,175.9797,175.4654,175.7274,2200.0
2020-10-07 13:00:00,181.15,181.15,180.79,181.04,2303.0,175.7565,175.7565,175.4072,175.6498,2303.0
2020-10-07 13:30:00,181.09,181.38,181.01,181.13,6837.0,175.6983,175.9797,175.6207,175.7371,6837.0
2020-10-07 14:00:00,181.13,181.4,180.87,181.17,3743.0,175.7371,175.9991,175.4849,175.7759,3743.0
2020-10-07 14:30:00,181.07,181.27,180.78,181.27,4673.0,175.6789,175.8729,175.3975,175.8729,4673.0
2020-10-07 15:00:00,181.27,181.8,181.12,181.68,4609.0,175.8729,176.3872,175.7274,176.2707,4609.0
2020-10-07 15:30:00,181.47,181.78,180.91,181.11,26517.0,176.067,176.3678,175.5237,175.7177,26517.0
2020-10-08 09:30:00,181.13,181.72,180.99,181.72,1612.0,175.7371,176.3095,175.6013,176.3095,1612.0
2020-10-08 10:00:00,181.44,182.75,181.44,181.91,2825.0,176.0379,177.3089,176.0379,176.4939,2825.0
2020-10-08 10:30:00,182.12,182.28,182.0,182.01,500.0,176.6976,176.8529,176.5812,176.5909,500.0
2020-10-08 11:00:00,181.78,181.87,181.18,181.85,2027.0,176.3678,176.4551,175.7856,176.4357,2027.0
2020-10-08 11:30:00,181.55,181.97,181.55,181.61,1000.0,176.1446,176.5521,176.1446,176.2028,1000.0
2020-10-08 12:00:00,181.58,181.95,181.58,181.7,1300.0,176.1737,176.5327,176.1737,176.2901,1300.0
2020-10-08 12:30:00,181.67,181.67,181.21,181.21,1800.0,176.261,176.261,175.8147,175.8147,1800.0
2020-10-08 13:00:00,181.41,181.69,180.75,181.53,4443.0,176.0088,176.2804,175.3684,176.1252,4443.0
2020-10-08 13:30:00,181.52,182.64,181.52,182.23,2501.0,176.1155,177.2022,176.1155,176.8044,2501.0
2020-10-08 14:00:00,182.31,182.34,182.0,182.23,500.0,176.882,176.9111,176.5812,176.8044,500.0
2020-10-08 14:30:00,182.37,182.86,182.06,182.67,4284.0,176.9402,177.4156,176.6394,177.2313,4284.0
2020-10-08 15:00:00,182.36,183.23,182.35,183.23,9550.0,176.9305,177.7746,176.9208,177.7746,9550.0
2020-10-08 15:30:00,183.17,183.61,182.42,182.91,37330.0,177.7164,178.1433,176.9887,177.4641,37330.0
2020-10-09 09:30:00,183.96,184.56,183.67,183.73,1815.0,178.4829,179.065,178.2015,178.2597,1815.0
2020-10-09 10:00:00,183.94,184.69,183.93,184.47,2200.0,178.4634,179.1911,178.4537,178.9777,2200.0
2020-10-09 10:30:00,183.98,184.31,183.48,183.62,2122.0,178.5023,178.8224,178.0171,178.153,2122.0
2020-10-09 11:00:00,183.14,183.96,183.14,183.93,1999.0,177.6873,178.4829,177.6873,178.4537,1999.0
2020-10-09 11:30:00,183.74,184.55,183.74,184.27,1900.0,178.2694,179.0553,178.2694,178.7836,1900.0
2020-10-09 12:00:00,184.39,184.77,184.23,184.51,2950.0,178.9001,179.2687,178.7448,179.0165,2950.0
2020-10-09 12:30:00,184.54,184.73,184.49,184.5,1700.0,179.0456,179.2299,178.9971,179.0068,1700.0
2020-10-09 13:00:00,184.38,184.77,184.38,184.44,2200.0,178.8903,179.2687,178.8903,178.9486,2200.0
2020-10-09 13:30:00,184.48,184.56,184.21,184.36,2010.0,178.9874,179.065,178.7254,178.8709,2010.0
2020-10-09 14:00:00,184.32,184.32,183.37,183.65,5599.0,178.8321,178.8321,177.9104,178.1821,5599.0
2020-10-09 14:30:00,183.63,183.71,183.14,183.2,4085.0,178.1627,178.2403,177.6873,177.7455,4085.0
2020-10-09 15:00:00,183.34,183.47,183.0,183.04,6623.0,177.8813,178.0074,177.5514,177.5902,6623.0
2020-10-09 15:30:00,183.06,183.41,182.6,183.32,14932.0,177.6097,177.9492,177.1633,177.8619,14932.0
2020-10-12 09:30:00,184.0,184.93,183.75,184.92,3147.0,178.5217,179.424,178.2791,179.4143,3147.0
2020-10-12 10:00:00,184.47,184.96,184.1,184.96,1592.0,178.9777,179.4531,178.6187,179.4531,1592.0
2020-10-12 10:30:00,184.72,184.72,183.33,183.55,2000.0,179.2202,179.2202,177.8716,178.0851,2000.0
2020-10-12 11:00:00,183.82,184.42,183.49,184.21,911.0,178.347,178.9292,178.0268,178.7254,911.0
2020-10-12 11:30:00,184.27,184.41,184.17,184.35,2813.0,178.7836,178.9195,178.6866,178.8612,2813.0
2020-10-12 12:00:00,184.05,184.65,184.05,184.62,2410.0,178.5702,179.1523,178.5702,179.1232,2410.0
2020-10-12 12:30:00,184.4,184.69,184.25,184.25,1900.0,178.9098,179.1911,178.7642,178.7642,1900.0
2020-10-12 13:00:00,184.0,184.21,183.95,184.0,1138.0,178.5217,178.7254,178.4732,178.5217,1138.0
2020-10-12 13:30:00,184.25,184.42,183.51,183.81,2585.0,178.7642,178.9292,178.0463,178.3373,2585.0
2020-10-12 14:00:00,183.96,184.37,183.81,184.34,2300.0,178.4829,178.8806,178.3373,178.8515,2300.0
2020-10-12 14:30:00,184.47,184.9,184.38,184.83,5243.0,178.9777,179.3949,178.8903,179.327,5243.0
2020-10-12 15:00:00,184.87,185.27,184.77,185.27,13081.0,179.3658,179.7539,179.2687,179.7539,13081.0
2020-10-12 15:30:00,185.31,185.43,184.6,184.89,18255.0,179.7927,179.9091,179.1038,179.3852,18255.0
2020-10-13 09:30:00,185.1,185.97,185.1,185.49,2718.0,179.5889,180.433,179.5889,179.9673,2718.0
2020-10-13 10:00:00,185.38,185.83,185.28,185.34,2200.0,179.8606,180.2972,179.7636,179.8218,2200.0
2020-10-13 10:30:00,185.34,185.34,184.42,184.81,2502.0,179.8218,179.8218,178.9292,179.3075,2502.0
2020-10-13 11:00:00,185.03,185.2,184.61,184.65,3300.0,179.521,179.6859,179.1135,179.1523,3300.0
2020-10-13 11:30:00,184.75,185.09,184.29,184.63,3369.0,179.2493,179.5792,178.803,179.1329,3369.0
2020-10-13 12:00:00,184.32,184.52,184.19,184.23,1300.0,178.8321,179.0262,178.706,178.7448,1300.0
2020-10-13 12:30:00,184.31,184.32,183.74,184.22,1808.0,178.8224,178.8321,178.2694,178.7351,1808.0
2020-10-13 13:00:00,183.98,184.36,183.73,184.25,2725.0,178.5023,178.8709,178.2597,178.7642,2725.0
2020-10-13 13:30:00,184.34,184.91,184.23,184.5,3200.0,178.8515,179.4046,178.7448,179.0068,3200.0
2020-10-13 14:00:00,184.48,184.68,184.06,184.4,1830.0,178.9874,179.1814,178.5799,178.9098,1830.0
2020-10-13 14:30:00,183.95,184.35,183.34,184.34,5354.0,178.4732,178.8612,177.8813,178.8515,5354.0
2020-10-13 15:00:00,184.21,185.31,184.0,185.06,3705.0,178.7254,179.7927,178.5217,179.5501,3705.0
2020-10-13 15:30:00,184.84,185.44,183.93,184.81,14348.0,179.3367,179.9188,178.4537,179.3075,14348.0
2020-10-14 09:30:00,184.53,186.11,184.53,185.77,3877.0,179.0359,180.5688,179.0359,180.239,3877.0
2020-10-14 10:00:00,185.49,185.5,184.55,184.55,6614.0,179.9673,179.977,179.0553,179.0553,6614.0
2020-10-14 10:30:00,184.7,184.97,183.7,184.28,3119.0,179.2008,179.4628,178.2306,178.7933,3119.0
2020-10-14 11:00:00,184.48,184.55,183.64,184.0,7777.0,178.9874,179.0553,178.1724,178.5217,7777.0
2020-10-14 11:30:00,183.65,183.65,182.21,182.25,7105.0,178.1821,178.1821,176.785,176.8238,7105.0
2020-10-14 12:00:00,182.51,182.67,182.05,182.43,10488.0,177.076,177.2313,176.6297,176.9984,10488.0
2020-10-14 12:30:00,182.33,183.29,182.32,183.19,6364.0,176.9014,177.8328,176.8917,177.7358,6364.0
2020-10-14 13:00:00,183.25,183.25,182.62,182.62,2300.0,177.794,177.794,177.1828,177.1828,2300.0
2020-10-14 13:30:00,182.7,183.12,182.3,183.12,4005.0,177.2604,177.6679,176.8723,177.6679,4005.0
2020-10-14 14:00:00,182.98,183.37,182.48,182.48,3845.0,177.532,177.9104,177.0469,177.0469,3845.0
2020-10-14 14:30:00,182.4,182.61,181.94,182.34,3899.0,176.9693,177.173,176.523,176.9111,3899.0
2020-10-14 15:00:00,182.43,183.06,182.41,182.78,9982.0,176.9984,177.6097,176.979,177.338,9982.0
2020-10-14 15:30:00,182.87,183.24,182.66,182.94,16746.0,177.4253,177.7843,177.2216,177.4932,16746.0
2020-10-15 09:30:00,178.01,183.92,178.01,182.54,2788.0,172.71,178.444,172.71,177.1051,2788.0
2020-10-15 10:00:00,183.51,183.55,182.5,183.29,3303.0,178.0463,178.0851,177.0663,177.8328,3303.0
2020-10-15 10:30:00,183.59,183.86,182.96,183.47,2554.0,178.1239,178.3858,177.5126,178.0074,2554.0
2020-10-15 11:00:00,183.6,183.6,181.47,181.47,10300.0,178.1336,178.1336,176.067,176.067,10300.0
2020-10-15 11:30:00,181.54,182.7,181.51,181.98,7000.0,176.1349,177.2604,176.1058,176.5618,7000.0
2020-10-15 12:00:00,181.98,181.98,180.82,181.69,7100.0,176.5618,176.5618,175.4363,176.2804,7100.0
2020-10-15 12:30:00,181.34,182.25,181.24,182.25,7038.0,175.9409,176.8238,175.8438,176.8238,7038.0
2020-10-15 13:00:00,182.02,183.04,181.69,182.66,3216.0,176.6006,177.5902,176.2804,177.2216,3216.0
2020-10-15 13:30:00,182.17,182.67,182.01,182.57,3100.0,176.7461,177.2313,176.5909,177.1342,3100.0
2020-10-15 14:00:00,182.59,182.85,182.11,182.31,3400.0,177.1536,177.4059,176.6879,176.882,3400.0
2020-10-15 14:30:00,182.28,182.81,181.78,182.65,5800.0,176.8529,177.3671,176.3678,177.2119,5800.0
2020-10-15 15:00:00,182.71,183.11,182.14,183.11,5662.0,177.2701,177.6582,176.717,177.6582,5662.0
2020-10-15 15:30:00,183.02,183.57,182.67,183.23,16228.0,177.5708,178.1045,177.2313,177.7746,16228.0
2020-10-16 09:30:00,183.97,185.18,183.97,184.99,3915.0,178.4926,179.6665,178.4926,179.4822,3915.0
2020-10-16 10:00:00,184.99,185.62,184.69,185.04,5855.0,179.4822,180.0934,179.1911,179.5307,5855.0
2020-10-16 10:30:00,185.22,185.22,184.3,184.31,2901.0,179.7053,179.7053,178.8127,178.8224,2901.0
2020-10-16 11:00:00,184.16,184.27,183.32,183.32,2439.0,178.6769,178.7836,177.8619,177.8619,2439.0
2020-10-16 11:30:00,183.55,184.01,183.43,184.01,1200.0,178.0851,178.5314,177.9686,178.5314,1200.0
2020-10-16 12:00:00,184.11,184.62,183.85,184.31,1500.0,178.6284,179.1232,178.3761,178.8224,1500.0
2020-10-16 12:30:00,184.34,184.34,182.96,184.1,6940.0,178.8515,178.8515,177.5126,178.6187,6940.0
2020-10-16 13:00:00,183.7,184.64,183.42,184.32,36511.0,178.2306,179.1426,177.9589,178.8321,36511.0
2020-10-16 13:30:00,184.45,185.15,184.44,185.05,3000.0,178.9583,179.6374,178.9486,179.5404,3000.0
2020-10-16 14:00:00,185.02,185.25,184.81,185.05,5571.0,179.5113,179.7344,179.3075,179.5404,5571.0
2020-10-16 14:30:00,185.03,185.21,184.5,184.5,7792.0,179.521,179.6956,179.0068,179.0068,7792.0
2020-10-16 15:00:00,184.58,184.66,184.19,184.28,3506.0,179.0844,179.162,178.706,178.7933,3506.0
2020-10-16 15:30:00,184.18,184.81,184.15,184.74,15864.0,178.6963,179.3075,178.6672,179.2396,15864.0
2020-10-19 09:30:00,184.11,185.96,184.11,185.33,3601.0,178.6284,180.4233,178.6284,179.8121,3601.0
2020-10-19 10:00:00,184.59,185.0,183.41,184.5,2205.0,179.0941,179.4919,177.9492,179.0068,2205.0
2020-10-19 10:30:00,184.62,185.15,184.52,184.83,2000.0,179.1232,179.6374,179.0262,179.327,2000.0
2020-10-19 11:00:00,184.68,184.68,183.73,183.74,1823.0,179.1814,179.1814,178.2597,178.2694,1823.0
2020-10-19 11:30:00,183.91,184.84,183.62,184.64,3183.0,178.4343,179.3367,178.153,179.1426,3183.0
2020-10-19 12:00:00,184.73,185.37,184.57,184.72,1800.0,179.2299,179.8509,179.0747,179.2202,1800.0
2020-10-19 12:30:00,184.95,185.1,184.94,185.09,731.0,179.4434,179.5889,179.4337,179.5792,731.0
2020-10-19 13:00:00,185.09,185.09,184.55,184.55,1700.0,179.5792,179.5792,179.0553,179.0553,1700.0
2020-10-19 13:30:00,184.74,184.8,184.25,184.48,3650.0,179.2396,179.2978,178.7642,178.9874,3650.0
2020-10-19 14:00:00,184.38,184.62,183.8,184.14,3000.0,178.8903,179.1232,178.3276,178.6575,3000.0
2020-10-19 14:30:00,184.01,184.05,182.77,182.93,6371.0,178.5314,178.5702,177.3283,177.4835,6371.0
2020-10-19 15:00:00,182.46,182.48,181.97,182.31,4343.0,177.0275,177.0469,176.5521,176.882,4343.0
2020-10-19 15:30:00,182.28,182.65,180.74,181.68,18501.0,176.8529,177.2119,175.3587,176.2707,18501.0
2020-10-20 09:30:00,183.01,184.29,182.8,183.34,4917.0,177.5611,178.803,177.3574,177.8813,4917.0
2020-10-20 10:00:00,183.34,185.56,183.0,184.81,10290.0,177.8813,180.0352,177.5514,179.3075,10290.0
2020-10-20 10:30:00,184.94,185.57,184.38,184.38,2668.0,179.4337,180.0449,178.8903,178.8903,2668.0
2020-10-20 11:00:00,184.13,185.65,183.69,185.07,2604.0,178.6478,180.1225,178.2209,179.5598,2604.0
2020-10-20 11:30:00,184.79,185.08,184.45,184.86,1600.0,179.2881,179.5695,178.9583,179.3561,1600.0
2020-10-20 12:00:00,184.86,184.87,184.0,184.16,5049.0,179.3561,179.3658,178.5217,178.6769,5049.0
2020-10-20 12:30:00,184.27,184.96,183.97,183.98,2400.0,178.7836,179.4531,178.4926,178.5023,2400.0
2020-10-20 13:00:00,184.03,184.27,183.09,184.27,6397.0,178.5508,178.7836,177.6388,178.7836,6397.0
2020-10-20 13:30:00,184.41,184.66,184.27,184.27,1402.0,178.9195,179.162,178.7836,178.7836,1402.0
2020-10-20 14:00:00,184.33,184.34,183.14,183.35,3400.0,178.8418,178.8515,177.6873,177.891,3400.0
2020-10-20 14:30:00,183.33,183.94,183.22,183.22,3126.0,177.8716,178.4634,177.7649,177.7649,3126.0
2020-10-20 15:00:00,183.3,183.33,182.25,183.0,5011.0,177.8425,177.8716,176.8238,177.5514,5011.0
2020-10-20 15:30:00,183.21,183.69,182.01,182.28,17561.0,177.7552,178.2209,176.5909,176.8529,17561.0
2020-10-21 09:30:00,183.24,184.95,182.36,183.17,2636.0,177.7843,179.4434,176.9305,177.7164,2636.0
2020-10-21 10:00:00,183.62,183.69,182.69,183.25,6020.0,178.153,178.2209,177.2507,177.794,6020.0
2020-10-21 10:30:00,182.96,183.61,182.95,182.95,1500.0,177.5126,178.1433,177.5029,177.5029,1500.0
2020-10-21 11:00:00,182.95,182.95,182.67,182.75,4128.0,177.5029,177.5029,177.2313,177.3089,4128.0
2020-10-21 11:30:00,182.91,183.23,182.31,182.55,2456.0,177.4641,177.7746,176.882,177.1148,2456.0
2020-10-21 12:00:00,182.23,183.11,182.23,182.76,2300.0,176.8044,177.6582,176.8044,177.3186,2300.0
2020-10-21 12:30:00,182.46,182.46,181.98,181.98,3330.0,177.0275,177.0275,176.5618,176.5618,3330.0
2020-10-21 13:00:00,182.0,182.21,181.96,182.07,800.0,176.5812,176.785,176.5424,176.6491,800.0
2020-10-21 13:30:00,182.21,183.03,182.21,183.03,1104.0,176.785,177.5805,176.785,177.5805,1104.0
2020-10-21 14:00:00,183.02,183.85,183.02,183.85,1500.0,177.5708,178.3761,177.5708,178.3761,1500.0
2020-10-21 14:30:00,183.4,184.45,183.4,184.05,3959.0,177.9395,178.9583,177.9395,178.5702,3959.0
2020-10-21 15:00:00,184.26,184.75,184.05,184.25,5060.0,178.7739,179.2493,178.5702,178.7642,5060.0
2020-10-21 15:30:00,184.33,184.61,183.09,183.33,16658.0,178.8418,179.1135,177.6388,177.8716,16658.0
2020-10-22 09:30:00,182.88,183.15,182.22,182.97,2268.0,177.435,177.697,176.7947,177.5223,2268.0
2020-10-22 10:00:00,183.17,184.31,182.87,183.15,4000.0,177.7164,178.8224,177.4253,177.697,4000.0
2020-10-22 10:30:00,183.04,185.06,182.98,183.94,5000.0,177.5902,179.5501,177.532,178.4634,5000.0
2020-10-22 11:00:00,183.98,184.22,183.04,183.04,13604.0,178.5023,178.7351,177.5902,177.5902,13604.0
2020-10-22 11:30:00,183.11,183.63,183.0,183.25,5000.0,177.6582,178.1627,177.5514,177.794,5000.0
2020-10-22 12:00:00,183.36,183.64,183.0,183.24,13647.0,177.9007,178.1724,177.5514,177.7843,13647.0
2020-10-22 12:30:00,183.33,183.98,183.18,183.53,8595.0,177.8716,178.5023,177.7261,178.0657,8595.0
2020-10-22 13:00:00,183.47,184.04,183.19,183.54,4729.0,178.0074,178.5605,177.7358,178.0754,4729.0
2020-10-22 13:30:00,183.72,184.31,183.66,184.2,6060.0,178.25,178.8224,178.1918,178.7157,6060.0
2020-10-22 14:00:00,184.29,184.97,184.12,184.69,10434.0,178.803,179.4628,178.6381,179.1911,10434.0
2020-10-22 14:30:00,184.63,184.76,184.11,184.32,12070.0,179.1329,179.259,178.6284,178.8321,12070.0
2020-10-22 15:00:00,184.11,184.11,183.15,183.43,5326.0,178.6284,178.6284,177.697,177.9686,5326.0
2020-10-22 15:30:00,183.56,184.59,183.55,184.2,24227.0,178.0948,179.0941,178.0851,178.7157,24227.0
2020-10-23 09:30:00,184.94,185.56,183.44,184.55,4481.0,179.4337,180.0352,177.9783,179.0553,4481.0
2020-10-23 10:00:00,184.63,184.63,183.54,184.22,13138.0,179.1329,179.1329,178.0754,178.7351,13138.0
2020-10-23 10:30:00,184.0,185.06,183.35,184.94,18851.0,178.5217,179.5501,177.891,179.4337,18851.0
2020-10-23 11:00:00,184.98,185.24,183.88,184.13,3876.0,179.4725,179.7247,178.4052,178.6478,3876.0
2020-10-23 11:30:00,183.97,184.17,182.76,183.9,8090.0,178.4926,178.6866,177.3186,178.4246,8090.0
2020-10-23 12:00:00,183.85,183.96,182.52,183.16,4214.0,178.3761,178.4829,177.0857,177.7067,4214.0
2020-10-23 12:30:00,182.9,182.9,182.04,182.48,4051.0,177.4544,177.4544,176.62,177.0469,4051.0
2020-10-23 13:00:00,182.48,182.98,182.42,182.72,3300.0,177.0469,177.532,176.9887,177.2798,3300.0
2020-10-23 13:30:00,182.63,183.03,182.48,182.71,2497.0,177.1925,177.5805,177.0469,177.2701,2497.0
2020-10-23 14:00:00,182.77,183.98,182.57,183.81,21449.0,177.3283,178.5023,177.1342,178.3373,21449.0
2020-10-23 14:30:00,183.99,184.12,183.04,183.21,6425.0,178.512,178.6381,177.5902,177.7552,6425.0
2020-10-23 15:00:00,183.12,183.29,182.62,182.75,4806.0,177.6679,177.8328,177.1828,177.3089,4806.0
2020-10-23 15:30:00,182.73,182.95,182.08,182.33,24531.0,177.2895,177.5029,176.6588,176.9014,24531.0
2020-10-26 09:30:00,181.25,182.24,181.25,181.59,3834.0,175.8535,176.8141,175.8535,176.1834,3834.0
2020-10-26 10:00:00,181.18,181.87,180.98,181.6,3729.0,175.7856,176.4551,175.5916,176.1931,3729.0
2020-10-26 10:30:00,182.06,182.48,181.29,181.34,5400.0,176.6394,177.0469,175.8923,175.9409,5400.0
2020-10-26 11:00:00,181.53,182.21,181.39,182.01,2500.0,176.1252,176.785,175.9894,176.5909,2500.0
2020-10-26 11:30:00,182.01,182.01,181.5,181.83,1645.0,176.5909,176.5909,176.0961,176.4163,1645.0
2020-10-26 12:00:00,181.87,181.87,180.76,181.19,4250.0,176.4551,176.4551,175.3781,175.7953,4250.0
2020-10-26 12:30:00,181.32,181.35,180.33,180.33,2718.0,175.9215,175.9506,174.9609,174.9609,2718.0
2020-10-26 13:00:00,180.51,180.52,180.02,180.02,2837.0,175.1356,175.1453,174.6602,174.6602,2837.0
2020-10-26 13:30:00,179.44,180.77,179.37,180.4,4053.0,174.0974,175.3878,174.0295,175.0288,4053.0
2020-10-26 14:00:00,180.69,181.65,180.5,181.31,16901.0,175.3102,176.2416,175.1259,175.9118,16901.0
2020-10-26 14:30:00,181.3,181.98,180.86,181.34,9798.0,175.9021,176.5618,175.4752,175.9409,9798.0
2020-10-26 15:00:00,181.21,181.5,180.68,181.2,5730.0,175.8147,176.0961,175.3005,175.805,5730.0
2020-10-26 15:30:00,181.12,181.55,180.61,181.41,23358.0,175.7274,176.1446,175.2326,176.0088,23358.0
2020-10-27 09:30:00,180.85,182.48,180.56,181.43,8211.0,175.4654,177.0469,175.1841,176.0282,8211.0
2020-10-27 10:00:00,181.47,181.47,180.11,180.12,600.0,176.067,176.067,174.7475,174.7572,600.0
2020-10-27 10:30:00,180.33,181.06,180.1,180.98,2123.0,174.9609,175.6692,174.7378,175.5916,2123.0
2020-10-27 11:00:00,181.09,181.14,180.4,180.81,8684.0,175.6983,175.7468,175.0288,175.4266,8684.0
2020-10-27 11:30:00,180.84,181.71,180.23,181.46,6347.0,175.4557,176.2998,174.8639,176.0573,6347.0
2020-10-27 12:00:00,181.52,181.52,180.97,181.44,6727.0,176.1155,176.1155,175.5819,176.0379,6727.0
2020-10-27 12:30:00,181.8,181.93,181.37,181.47,1800.0,176.3872,176.5133,175.97,176.067,1800.0
2020-10-27 13:00:00,181.61,181.81,181.49,181.49,2521.0,176.2028,176.3969,176.0864,176.0864,2521.0
2020-10-27 13:30:00,181.28,181.33,181.16,181.16,1463.0,175.8826,175.9312,175.7662,175.7662,1463.0
2020-10-27 14:00:00,180.86,181.22,180.85,181.22,4518.0,175.4752,175.8244,175.4654,175.8244,4518.0
2020-10-27 14:30:00,181.16,181.35,180.63,180.63,5059.0,175.7662,175.9506,175.252,175.252,5059.0
2020-10-27 15:00:00,180.66,180.73,180.09,180.71,3549.0,175.2811,175.349,174.7281,175.3296,3549.0
2020-10-27 15:30:00,180.59,181.18,180.19,180.46,10241.0,175.2132,175.7856,174.8251,175.0871,10241.0
2020-10-28 09:30:00,178.2,179.71,175.88,179.66,8200.0,172.8943,174.3594,170.6434,174.3109,8200.0
2020-10-28 10:00:00,179.63,179.63,177.0,177.0,1100.0,174.2818,174.2818,171.7301,171.7301,1100.0
2020-10-28 10:30:00,176.85,177.91,176.4,176.64,9615.0,171.5845,172.613,171.1479,171.3808,9615.0
2020-10-28 11:00:00,176.39,176.39,175.21,175.42,6922.0,171.1382,171.1382,169.9934,170.1971,6922.0
2020-10-28 11:30:00,175.11,175.27,174.28,174.67,12580.0,169.8964,170.0516,169.0911,169.4695,12580.0
2020-10-28 12:00:00,174.52,174.52,173.37,173.42,5142.0,169.3239,169.3239,168.2082,168.2567,5142.0
2020-10-28 12:30:00,173.44,174.04,173.32,173.56,4400.0,168.2761,168.8582,168.1596,168.3925,4400.0
2020-10-28 13:00:00,173.37,174.13,173.29,174.12,6877.0,168.2082,168.9455,168.1305,168.9358,6877.0
2020-10-28 13:30:00,174.13,174.57,174.03,174.24,2500.0,168.9455,169.3724,168.8485,169.0523,2500.0
2020-10-28 14:00:00,174.18,174.18,173.16,173.76,4400.0,168.994,168.994,168.0044,168.5865,4400.0
2020-10-28 14:30:00,173.64,174.18,173.0,173.78,7123.0,168.4701,168.994,167.8492,168.6059,7123.0
2020-10-28 15:00:00,173.43,174.18,173.18,174.18,7315.0,168.2664,168.994,168.0238,168.994,7315.0
2020-10-28 15:30:00,174.19,174.72,172.14,172.74,29013.0,169.0037,169.518,167.0148,167.5969,29013.0
2020-10-29 09:30:00,171.35,173.81,169.51,173.03,10034.0,166.2483,168.6351,164.4631,167.8783,10034.0
2020-10-29 10:00:00,173.88,173.95,170.91,170.95,4000.0,168.703,168.7709,165.8214,165.8602,4000.0
2020-10-29 10:30:00,170.83,171.13,170.17,170.37,8134.0,165.7438,166.0348,165.1034,165.2975,8134.0
2020-10-29 11:00:00,170.02,170.63,169.46,169.87,7904.0,164.9579,165.5497,164.4146,164.8124,7904.0
2020-10-29 11:30:00,169.8,170.07,168.25,168.46,4171.0,164.7444,165.0064,163.2406,163.4443,4171.0
2020-10-29 12:00:00,168.56,168.69,168.04,168.25,6000.0,163.5414,163.6675,163.0368,163.2406,6000.0
2020-10-29 12:30:00,168.12,170.08,168.12,169.63,7129.0,163.1145,165.0161,163.1145,164.5795,7129.0
2020-10-29 13:00:00,169.53,169.69,169.08,169.53,6132.0,164.4825,164.6377,164.0459,164.4825,6132.0
2020-10-29 13:30:00,169.55,170.96,169.5,170.83,6572.0,164.5019,165.8699,164.4534,165.7438,6572.0
2020-10-29 14:00:00,170.83,171.34,170.75,170.76,6046.0,165.7438,166.2386,165.6662,165.6759,6046.0
2020-10-29 14:30:00,170.63,172.01,170.63,171.72,10618.0,165.5497,166.8886,165.5497,166.6073,10618.0
2020-10-29 15:00:00,171.58,171.74,170.47,171.21,8000.0,166.4715,166.6267,165.3945,166.1125,8000.0
2020-10-29 15:30:00,171.22,171.42,170.32,170.73,30179.0,166.1222,166.3162,165.249,165.6468,30179.0
2020-10-30 09:30:00,170.1,172.31,169.15,169.15,2833.0,165.3488,167.4971,164.4253,164.4253,2833.0
2020-10-30 10:00:00,169.02,170.4,166.92,167.24,6750.0,164.299,165.6404,162.2576,162.5687,6750.0
2020-10-30 10:30:00,167.42,167.42,165.38,165.38,5792.0,162.7437,162.7437,160.7606,160.7606,5792.0
2020-10-30 11:00:00,166.02,166.81,165.93,166.64,6084.0,161.3828,162.1507,161.2953,161.9855,6084.0
2020-10-30 11:30:00,166.73,167.42,166.1,167.24,5570.0,162.0729,162.7437,161.4605,162.5687,5570.0
2020-10-30 12:00:00,167.6,169.07,167.35,168.92,5390.0,162.9186,164.3476,162.6756,164.2018,5390.0
2020-10-30 12:30:00,168.91,169.1,167.51,167.86,8693.0,164.192,164.3767,162.8311,163.1714,8693.0
2020-10-30 13:00:00,168.0,168.28,167.53,167.9,4836.0,163.3075,163.5796,162.8506,163.2103,4836.0
2020-10-30 13:30:00,167.69,168.03,167.54,167.72,5148.0,163.0061,163.3366,162.8603,163.0353,5148.0
2020-10-30 14:00:00,167.78,168.25,167.05,167.06,3304.0,163.0936,163.5505,162.384,162.3937,3304.0
2020-10-30 14:30:00,167.21,167.21,166.42,166.42,4849.0,162.5395,162.5395,161.7716,161.7716,4849.0
2020-10-30 15:00:00,166.75,167.8,166.62,167.5,7947.0,162.0924,163.113,161.966,162.8214,7947.0
2020-10-30 15:30:00,167.66,168.77,167.17,168.66,25064.0,162.977,164.056,162.5006,163.949,25064.0
2020-11-02 09:30:00,169.87,169.87,167.59,169.04,4524.0,165.1252,165.1252,162.9089,164.3184,4524.0
2020-11-02 10:00:00,169.8,169.8,168.31,168.49,2352.0,165.0572,165.0572,163.6088,163.7838,2352.0
2020-11-02 10:30:00,168.33,168.48,166.57,166.57,3848.0,163.6282,163.7741,161.9174,161.9174,3848.0
2020-11-02 11:00:00,166.49,167.43,166.16,167.43,7500.0,161.8396,162.7534,161.5189,162.7534,7500.0
2020-11-02 11:30:00,167.06,168.35,167.06,167.9,7183.0,162.3937,163.6477,162.3937,163.2103,7183.0
2020-11-02 12:00:00,167.79,167.97,167.4,167.49,8861.0,163.1033,163.2783,162.7242,162.8117,8861.0
2020-11-02 12:30:00,167.5,167.84,167.26,167.54,14233.0,162.8214,163.1519,162.5881,162.8603,14233.0
2020-11-02 13:00:00,167.6,167.65,166.92,167.05,13016.0,162.9186,162.9672,162.2576,162.384,13016.0
2020-11-02 13:30:00,167.15,167.52,166.3,166.32,6107.0,162.4812,162.8409,161.6549,161.6744,6107.0
2020-11-02 14:00:00,166.32,166.77,165.82,166.77,6935.0,161.6744,162.1118,161.1884,162.1118,6935.0
2020-11-02 14:30:00,166.7,168.18,166.65,167.6,9059.0,162.0438,163.4824,161.9952,162.9186,9059.0
2020-11-02 15:00:00,167.59,168.24,167.12,168.0,11931.0,162.9089,163.5408,162.452,163.3075,11931.0
2020-11-02 15:30:00,168.17,168.32,167.21,167.83,25986.0,163.4727,163.6185,162.5395,163.1422,25986.0
2020-11-03 09:30:00,169.57,172.38,169.33,172.38,6691.0,164.8336,167.5651,164.6003,167.5651,6691.0
2020-11-03 10:00:00,172.19,172.19,170.12,170.12,4661.0,167.3804,167.3804,165.3682,165.3682,4661.0
2020-11-03 10:30:00,170.28,170.41,169.5,169.59,6784.0,165.5238,165.6501,164.7656,164.8531,6784.0
2020-11-03 11:00:00,169.76,171.19,169.74,171.16,4056.0,165.0183,166.4084,164.9989,166.3792,4056.0
2020-11-03 11:30:00,171.38,171.69,171.12,171.23,4550.0,166.5931,166.8944,166.3403,166.4472,4550.0
2020-11-03 12:00:00,171.38,171.63,170.69,171.1,3530.0,166.5931,166.8361,165.9223,166.3209,3530.0
2020-11-03 12:30:00,171.27,171.99,171.25,171.74,4443.0,166.4861,167.186,166.4667,166.943,4443.0
2020-11-03 13:00:00,172.3,173.23,172.17,173.21,4200.0,167.4874,168.3914,167.361,168.3719,4200.0
2020-11-03 13:30:00,173.36,173.37,171.89,172.26,4838.0,168.5177,168.5275,167.0888,167.4485,4838.0
2020-11-03 14:00:00,172.26,173.3,172.26,173.06,3515.0,167.4485,168.4594,167.4485,168.2261,3515.0
2020-11-03 14:30:00,173.17,174.08,173.0,174.08,3422.0,168.3331,169.2176,168.1678,169.2176,3422.0
2020-11-03 15:00:00,174.0,174.25,173.52,174.25,8194.0,169.1399,169.3829,168.6733,169.3829,8194.0
2020-11-03 15:30:00,174.46,175.51,174.29,174.64,22605.0,169.587,170.6077,169.4218,169.762,22605.0
2020-11-04 09:30:00,174.81,176.77,174.6,175.53,3430.0,169.9272,171.8325,169.7231,170.6271,3430.0
2020-11-04 10:00:00,176.79,176.8,175.64,175.75,1047.0,171.8519,171.8617,170.7341,170.841,1047.0
2020-11-04 10:30:00,175.5,175.52,174.8,175.46,2404.0,170.598,170.6174,169.9175,170.5591,2404.0
2020-11-04 11:00:00,175.5,175.5,173.73,173.73,2034.0,170.598,170.598,168.8774,168.8774,2034.0
2020-11-04 11:30:00,173.72,174.7,173.72,174.42,3903.0,168.8677,169.8203,168.8677,169.5481,3903.0
2020-11-04 12:00:00,174.9,175.02,174.33,174.52,3131.0,170.0147,170.1314,169.4607,169.6453,3131.0
2020-11-04 12:30:00,174.59,174.97,174.39,174.39,2641.0,169.7134,170.0828,169.519,169.519,2641.0
2020-11-04 13:00:00,174.25,174.44,173.2,173.29,2600.0,169.3829,169.5676,168.3622,168.4497,2600.0
2020-11-04 13:30:00,173.3,174.51,173.29,174.16,2752.0,168.4594,169.6356,168.4497,169.2954,2752.0
2020-11-04 14:00:00,173.94,174.24,173.11,173.79,3502.0,169.0815,169.3732,168.2747,168.9357,3502.0
2020-11-04 14:30:00,173.79,173.8,173.03,173.71,3777.0,168.9357,168.9455,168.197,168.858,3777.0
2020-11-04 15:00:00,173.71,173.71,172.44,172.44,3400.0,168.858,168.858,167.6234,167.6234,3400.0
2020-11-04 15:30:00,172.37,173.34,171.5,172.31,21511.0,167.5554,168.4983,166.7097,167.4971,21511.0
2020-11-05 09:30:00,170.15,174.52,170.15,174.52,12950.0,165.3974,169.6453,165.3974,169.6453,12950.0
2020-11-05 10:00:00,173.87,175.68,173.71,175.68,2683.0,169.0135,170.7729,168.858,170.7729,2683.0
2020-11-05 10:30:00,175.47,176.1,174.87,176.1,3395.0,170.5688,171.1812,169.9856,171.1812,3395.0
2020-11-05 11:00:00,176.11,176.66,175.98,175.99,2413.0,171.1909,171.7256,171.0646,171.0743,2413.0
2020-11-05 11:30:00,175.72,176.1,175.15,175.15,2055.0,170.8118,171.1812,170.2578,170.2578,2055.0
2020-11-05 12:00:00,174.84,175.04,173.9,174.08,2100.0,169.9564,170.1508,169.0427,169.2176,2100.0
2020-11-05 12:30:00,174.15,175.1,174.15,175.06,1600.0,169.2857,170.2091,169.2857,170.1703,1600.0
2020-11-05 13:00:00,175.22,175.84,175.2,175.22,6760.0,170.3258,170.9285,170.3064,170.3258,6760.0
2020-11-05 13:30:00,175.4,176.21,175.26,176.21,2863.0,170.5008,171.2881,170.3647,171.2881,2863.0
2020-11-05 14:00:00,176.54,176.75,176.06,176.15,2967.0,171.6089,171.8131,171.1423,171.2298,2967.0
2020-11-05 14:30:00,175.99,176.16,174.96,175.97,3977.0,171.0743,171.2395,170.0731,171.0548,3977.0
2020-11-05 15:00:00,175.86,176.75,175.77,176.6,5463.0,170.9479,171.8131,170.8604,171.6672,5463.0
2020-11-05 15:30:00,176.72,177.26,176.01,176.99,17596.0,171.7839,172.3088,171.0937,172.0464,17596.0
2020-11-06 09:30:00,178.0,178.69,174.73,178.11,3555.0,173.0281,173.6989,169.8495,173.1351,3555.0
2020-11-06 10:00:00,178.0,178.81,177.48,178.81,1165.0,173.0281,173.8155,172.5227,173.8155,1165.0
2020-11-06 10:30:00,179.29,179.29,177.98,177.98,1750.0,174.2821,174.2821,173.0087,173.0087,1750.0
2020-11-06 11:00:00,178.59,178.69,178.03,178.1,1512.0,173.6017,173.6989,173.0573,173.1254,1512.0
2020-11-06 11:30:00,177.99,177.99,177.57,177.62,600.0,173.0184,173.0184,172.6102,172.6588,600.0
2020-11-06 12:00:00,177.62,177.62,177.35,177.47,600.0,172.6588,172.6588,172.3963,172.5129,600.0
2020-11-06 12:30:00,177.43,177.43,177.43,177.43,100.0,172.4741,172.4741,172.4741,172.4741,100.0
2020-11-06 13:00:00,177.23,177.97,177.23,177.97,2400.0,172.2797,172.999,172.2797,172.999,2400.0
2020-11-06 13:30:00,177.58,177.96,177.58,177.69,1800.0,172.6199,172.9893,172.6199,172.7268,1800.0
2020-11-06 14:00:00,177.69,177.93,177.65,177.77,1794.0,172.7268,172.9601,172.6879,172.8046,1794.0
2020-11-06 14:30:00,177.83,177.83,176.91,176.91,2170.0,172.8629,172.8629,171.9686,171.9686,2170.0
2020-11-06 15:00:00,176.82,177.33,176.75,177.14,3662.0,171.8811,172.3769,171.8131,172.1922,3662.0
2020-11-06 15:30:00,177.37,177.77,176.88,177.48,14719.0,172.4157,172.8046,171.9394,172.5227,14719.0
2020-11-09 09:30:00,187.87,187.99,184.95,186.83,13269.0,182.6225,182.7391,179.784,181.6115,13269.0
2020-11-09 10:00:00,186.88,187.28,183.21,183.21,8255.0,181.6601,182.0489,178.0926,178.0926,8255.0
2020-11-09 10:30:00,182.25,186.56,182.0,186.56,10980.0,177.1594,181.349,176.9164,181.349,10980.0
2020-11-09 11:00:00,186.29,187.27,185.11,185.19,11280.0,181.0866,182.0392,179.9396,180.0173,11280.0
2020-11-09 11:30:00,185.14,185.91,184.81,185.38,4775.0,179.9687,180.7172,179.6479,180.202,4775.0
2020-11-09 12:00:00,185.38,187.59,185.34,187.59,4995.0,180.202,182.3503,180.1631,182.3503,4995.0
2020-11-09 12:30:00,187.37,189.55,187.37,188.82,6929.0,182.1364,184.2555,182.1364,183.5459,6929.0
2020-11-09 13:00:00,188.81,189.2,188.33,188.39,4680.0,183.5362,183.9153,183.0696,183.1279,4680.0
2020-11-09 13:30:00,188.43,189.6,188.43,188.72,13885.0,183.1668,184.3041,183.1668,183.4487,13885.0
2020-11-09 14:00:00,188.69,189.0,188.32,188.73,10889.0,183.4196,183.7209,183.0599,183.4584,10889.0
2020-11-09 14:30:00,188.89,188.99,188.31,188.8,7909.0,183.614,183.7112,183.0502,183.5265,7909.0
2020-11-09 15:00:00,188.53,190.75,188.39,190.75,21431.0,183.264,185.422,183.1279,185.422,21431.0
2020-11-09 15:30:00,190.78,191.83,190.29,190.55,65443.0,185.4512,186.4718,184.9749,185.2276,65443.0
2020-11-10 09:30:00,191.97,191.97,188.65,190.69,4677.0,186.6079,186.6079,183.3807,185.3637,4677.0
2020-11-10 10:00:00,189.4,189.88,189.21,189.25,913.0,184.1097,184.5763,183.925,183.9639,913.0
2020-11-10 10:30:00,189.07,191.83,189.0,191.82,5386.0,183.7889,186.4718,183.7209,186.4621,5386.0
2020-11-10 11:00:00,191.77,195.63,191.77,193.55,7269.0,186.4135,190.1657,186.4135,188.1438,7269.0
2020-11-10 11:30:00,193.63,193.84,192.61,193.84,3100.0,188.2216,188.4257,187.2301,188.4257,3100.0
2020-11-10 12:00:00,193.88,195.4,193.87,194.95,1914.0,188.4646,189.9421,188.4549,189.5047,1914.0
2020-11-10 12:30:00,194.72,195.5,194.57,195.03,2565.0,189.2811,190.0393,189.1353,189.5825,2565.0
2020-11-10 13:00:00,195.09,195.97,194.78,195.34,2115.0,189.6408,190.4962,189.3395,189.8838,2115.0
2020-11-10 13:30:00,194.98,196.17,194.67,195.7,2490.0,189.5339,190.6906,189.2325,190.2338,2490.0
2020-11-10 14:00:00,196.1,196.58,195.92,196.13,3170.0,190.6226,191.0892,190.4476,190.6517,3170.0
2020-11-10 14:30:00,196.42,196.44,194.95,195.4,11646.0,190.9336,190.9531,189.5047,189.9421,11646.0
2020-11-10 15:00:00,195.36,195.68,194.18,194.42,14354.0,189.9032,190.2143,188.7562,188.9895,14354.0
2020-11-10 15:30:00,194.19,194.19,192.0,193.89,40986.0,188.7659,188.7659,186.6371,188.4743,40986.0
2020-11-11 09:30:00,193.13,194.0,192.01,192.33,11471.0,187.7355,188.5812,186.6468,186.9579,11471.0
2020-11-11 10:00:00,192.17,193.37,191.83,192.8,9926.0,186.8024,187.9688,186.4718,187.4148,9926.0
2020-11-11 10:30:00,193.15,194.52,192.46,192.97,5141.0,187.755,189.0867,187.0843,187.58,5141.0
2020-11-11 11:00:00,192.87,192.87,191.97,192.08,1200.0,187.4828,187.4828,186.6079,186.7149,1200.0
2020-11-11 11:30:00,191.75,191.96,191.03,191.48,3200.0,186.3941,186.5982,185.6942,186.1316,3200.0
2020-11-11 12:00:00,191.52,192.91,191.52,192.82,4789.0,186.1705,187.5217,186.1705,187.4342,4789.0
2020-11-11 12:30:00,192.56,193.37,192.56,193.02,1509.0,187.1815,187.9688,187.1815,187.6286,1509.0
2020-11-11 13:00:00,193.01,194.4,192.83,193.43,4800.0,187.6189,188.9701,187.4439,188.0272,4800.0
2020-11-11 13:30:00,193.47,193.87,193.27,193.67,8481.0,188.066,188.4549,187.8716,188.2605,8481.0
2020-11-11 14:00:00,193.5,193.86,193.43,193.5,7775.0,188.0952,188.4451,188.0272,188.0952,7775.0
2020-11-11 14:30:00,193.33,193.49,192.59,192.63,27802.0,187.93,188.0855,187.2106,187.2495,27802.0
2020-11-11 15:00:00,192.59,192.68,191.18,192.13,19777.0,187.2106,187.2981,185.84,186.7635,19777.0
2020-11-11 15:30:00,192.32,193.64,192.11,192.69,29695.0,186.9482,188.2313,186.744,187.3078,29695.0
2020-11-12 09:30:00,193.44,193.63,190.93,191.18,5626.0,188.0369,188.2216,185.597,185.84,5626.0
2020-11-12 10:00:00,190.84,191.35,189.4,190.16,3776.0,185.5095,186.0053,184.1097,184.8485,3776.0
2020-11-12 10:30:00,190.28,190.67,189.48,190.64,3328.0,184.9651,185.3442,184.1875,185.3151,3328.0
2020-11-12 11:00:00,190.1,190.97,190.1,190.82,3882.0,184.7902,185.6359,184.7902,185.4901,3882.0
2020-11-12 11:30:00,191.05,192.46,191.05,192.19,1800.0,185.7136,187.0843,185.7136,186.8218,1800.0
2020-11-12 12:00:00,192.33,192.7,191.92,192.47,3200.0,186.9579,187.3175,186.5593,187.094,3200.0
2020-11-12 12:30:00,192.17,192.39,191.27,191.27,2326.0,186.8024,187.0162,185.9275,185.9275,2326.0
2020-11-12 13:00:00,191.05,191.05,190.26,190.53,2500.0,185.7136,185.7136,184.9457,185.2082,2500.0
2020-11-12 13:30:00,190.72,191.72,190.59,191.47,8063.0,185.3929,186.3649,185.2665,186.1219,8063.0
2020-11-12 14:00:00,191.67,191.67,189.31,189.63,4675.0,186.3163,186.3163,184.0222,184.3333,4675.0
2020-11-12 14:30:00,189.79,190.32,188.81,188.81,3500.0,184.4888,185.004,183.5362,183.5362,3500.0
2020-11-12 15:00:00,188.8,189.47,187.82,189.03,6642.0,183.5265,184.1778,182.5739,183.7501,6642.0
2020-11-12 15:30:00,188.86,189.55,188.47,189.06,15034.0,183.5848,184.2555,183.2057,183.7792,15034.0
2020-11-13 09:30:00,188.29,190.3,188.29,190.3,5145.0,183.0307,184.9846,183.0307,184.9846,5145.0
2020-11-13 10:00:00,190.46,191.81,190.45,190.73,3540.0,185.1401,186.4524,185.1304,185.4026,3540.0
2020-11-13 10:30:00,190.6,191.37,189.83,189.93,1478.0,185.2762,186.0247,184.5277,184.6249,1478.0
2020-11-13 11:00:00,190.19,191.1,190.19,190.72,3571.0,184.8777,185.7622,184.8777,185.3929,3571.0
2020-11-13 11:30:00,190.73,191.27,190.73,190.92,1680.0,185.4026,185.9275,185.4026,185.5873,1680.0
2020-11-13 12:00:00,191.06,191.56,190.97,191.35,1930.0,185.7234,186.2094,185.6359,186.0053,1930.0
2020-11-13 12:30:00,191.19,191.78,190.89,191.45,1737.0,185.8497,186.4232,185.5581,186.1025,1737.0
2020-11-13 13:00:00,191.5,192.49,191.5,192.14,3538.0,186.1511,187.1134,186.1511,186.7732,3538.0
2020-11-13 13:30:00,192.16,192.48,191.62,192.08,1600.0,186.7926,187.1037,186.2677,186.7149,1600.0
2020-11-13 14:00:00,192.06,192.23,191.22,191.42,2780.0,186.6954,186.8607,185.8789,186.0733,2780.0
2020-11-13 14:30:00,191.53,191.94,191.33,191.94,7730.0,186.1802,186.5788,185.9858,186.5788,7730.0
2020-11-13 15:00:00,192.12,192.12,191.02,191.27,3710.0,186.7537,186.7537,185.6845,185.9275,3710.0
2020-11-13 15:30:00,191.46,191.87,190.72,190.83,18506.0,186.1122,186.5107,185.3929,185.4998,18506.0
2020-11-16 09:30:00,194.58,194.58,191.82,191.84,4633.0,189.145,189.145,186.4621,186.4816,4633.0
2020-11-16 10:00:00,192.62,193.5,192.47,192.95,3164.0,187.2398,188.0952,187.094,187.5606,3164.0
2020-11-16 10:30:00,193.33,193.5,192.15,192.2,1912.0,187.93,188.0952,186.7829,186.8315,1912.0
2020-11-16 11:00:00,192.49,193.0,192.18,192.4,5030.0,187.1134,187.6092,186.8121,187.0259,5030.0
2020-11-16 11:30:00,192.36,192.79,191.5,192.31,3979.0,186.987,187.405,186.1511,186.9384,3979.0
2020-11-16 12:00:00,192.3,192.37,191.53,191.82,15642.0,186.9287,186.9968,186.1802,186.4621,15642.0
2020-11-16 12:30:00,191.83,192.67,191.73,192.67,2751.0,186.4718,187.2884,186.3746,187.2884,2751.0
2020-11-16 13:00:00,192.53,193.27,191.63,191.97,5239.0,187.1523,187.8716,186.2774,186.6079,5239.0
2020-11-16 13:30:00,192.01,192.43,191.52,192.08,2204.0,186.6468,187.0551,186.1705,186.7149,2204.0
2020-11-16 14:00:00,192.07,192.67,192.07,192.54,3400.0,186.7051,187.2884,186.7051,187.162,3400.0
2020-11-16 14:30:00,192.59,192.95,192.1,192.27,4622.0,187.2106,187.5606,186.7343,186.8996,4622.0
2020-11-16 15:00:00,192.28,192.28,190.72,190.97,8319.0,186.9093,186.9093,185.3929,185.6359,8319.0
2020-11-16 15:30:00,190.93,191.8,190.47,191.8,21900.0,185.597,186.4427,185.1498,186.4427,21900.0
2020-11-17 09:30:00,190.28,192.3,189.38,190.0,8132.0,184.9651,186.9287,184.0903,184.693,8132.0
2020-11-17 10:00:00,190.3,190.3,187.27,188.26,4682.0,184.9846,184.9846,182.0392,183.0016,4682.0
2020-11-17 10:30:00,188.06,188.65,187.25,187.25,8512.0,182.8072,183.3807,182.0198,182.0198,8512.0
2020-11-17 11:00:00,187.17,188.58,187.17,187.55,6750.0,181.942,183.3126,181.942,182.3114,6750.0
2020-11-17 11:30:00,187.75,187.9,187.12,187.35,2450.0,182.5058,182.6516,181.8934,182.117,2450.0
2020-11-17 12:00:00,187.43,187.88,187.15,187.5,6423.0,182.1947,182.6322,181.9226,182.2628,6423.0
2020-11-17 12:30:00,187.44,188.18,187.41,187.77,5608.0,182.2045,182.9238,182.1753,182.5253,5608.0
2020-11-17 13:00:00,187.61,188.1,187.27,187.3,4406.0,182.3697,182.846,182.0392,182.0684,4406.0
2020-11-17 13:30:00,187.12,188.28,187.12,188.07,11320.0,181.8934,183.021,181.8934,182.8169,11320.0
2020-11-17 14:00:00,188.11,188.85,188.1,188.18,8954.0,182.8558,183.5751,182.846,182.9238,8954.0
2020-11-17 14:30:00,188.28,189.07,188.11,189.01,12239.0,183.021,183.7889,182.8558,183.7306,12239.0
2020-11-17 15:00:00,189.14,190.67,189.06,190.67,14315.0,183.857,185.3442,183.7792,185.3442,14315.0
2020-11-17 15:30:00,190.9,191.54,189.9,190.72,42897.0,185.5678,186.1899,184.5958,185.3929,42897.0
2020-11-18 09:30:00,190.72,190.72,187.15,189.93,4246.0,185.3929,185.3929,181.9226,184.6249,4246.0
2020-11-18 10:00:00,189.17,190.39,188.54,189.28,1815.0,183.8861,185.0721,183.2737,183.9931,1815.0
2020-11-18 10:30:00,189.63,190.11,188.78,189.12,4824.0,184.3333,184.7999,183.507,183.8375,4824.0
2020-11-18 11:00:00,189.28,189.53,188.43,188.9,6217.0,183.9931,184.2361,183.1668,183.6237,6217.0
2020-11-18 11:30:00,188.89,189.43,188.74,189.0,6644.0,183.614,184.1389,183.4682,183.7209,6644.0
2020-11-18 12:00:00,188.96,189.31,188.03,189.31,5683.0,183.682,184.0222,182.778,184.0222,5683.0
2020-11-18 12:30:00,189.06,189.44,187.47,187.78,11370.0,183.7792,184.1486,182.2336,182.535,11370.0
2020-11-18 13:00:00,187.38,188.4,186.53,186.86,4512.0,182.1461,183.1377,181.3199,181.6407,4512.0
2020-11-18 13:30:00,186.91,187.61,186.14,186.62,5008.0,181.6893,182.3697,180.9408,181.4074,5008.0
2020-11-18 14:00:00,186.79,187.21,185.74,185.74,2890.0,181.5726,181.9809,180.552,180.552,2890.0
2020-11-18 14:30:00,185.74,186.12,185.32,185.85,4708.0,180.552,180.9213,180.1437,180.6589,4708.0
2020-11-18 15:00:00,185.55,186.03,185.34,185.55,2721.0,180.3673,180.8339,180.1631,180.3673,2721.0
2020-11-18 15:30:00,185.8,185.8,183.42,183.52,26497.0,180.6103,180.6103,178.2968,178.394,26497.0
2020-11-19 09:30:00,182.73,185.23,181.79,181.89,4619.0,177.626,180.0562,176.7123,176.8095,4619.0
2020-11-19 10:00:00,182.23,182.6,181.84,182.23,6466.0,177.14,177.4997,176.7609,177.14,6466.0
2020-11-19 10:30:00,182.27,182.57,181.8,182.39,7110.0,177.1789,177.4705,176.722,177.2955,7110.0
2020-11-19 11:00:00,182.72,183.17,182.05,183.17,1503.0,177.6163,178.0537,176.965,178.0537,1503.0
2020-11-19 11:30:00,183.3,183.33,182.2,182.21,3854.0,178.1801,178.2093,177.1108,177.1206,3854.0
2020-11-19 12:00:00,182.3,182.3,181.42,181.44,2767.0,177.208,177.208,176.3526,176.3721,2767.0
2020-11-19 12:30:00,181.41,182.21,181.25,181.49,3100.0,176.3429,177.1206,176.1874,176.4207,3100.0
2020-11-19 13:00:00,181.93,183.41,181.93,183.17,11608.0,176.8484,178.287,176.8484,178.0537,11608.0
2020-11-19 13:30:00,183.31,183.53,182.94,183.12,3489.0,178.1898,178.4037,177.8302,178.0051,3489.0
2020-11-19 14:00:00,183.5,183.72,183.35,183.61,2413.0,178.3745,178.5884,178.2287,178.4814,2413.0
2020-11-19 14:30:00,183.61,183.61,182.48,182.65,5000.0,178.4814,178.4814,177.383,177.5483,5000.0
2020-11-19 15:00:00,182.63,183.4,182.29,183.16,9526.0,177.5288,178.2773,177.1983,178.044,9526.0
2020-11-19 15:30:00,183.16,183.16,182.12,182.13,26450.0,178.044,178.044,177.0331,177.0428,26450.0
2020-11-20 09:30:00,183.67,185.49,183.43,183.99,9517.0,178.5398,180.3089,178.3065,178.8508,9517.0
2020-11-20 10:00:00,183.68,183.93,182.23,182.31,8649.0,178.5495,178.7925,177.14,177.2178,8649.0
2020-11-20 10:30:00,182.2,182.51,180.83,181.08,3530.0,177.1108,177.4122,175.7791,176.0221,3530.0
2020-11-20 11:00:00,181.43,182.33,181.43,181.88,3061.0,176.3623,177.2372,176.3623,176.7998,3061.0
2020-11-20 11:30:00,181.88,181.98,180.25,181.06,8553.0,176.7998,176.897,175.2153,176.0027,8553.0
2020-11-20 12:00:00,181.32,181.91,180.91,180.92,6650.0,176.2554,176.8289,175.8569,175.8666,6650.0
2020-11-20 12:30:00,180.91,182.25,180.91,181.51,2700.0,175.8569,177.1594,175.8569,176.4401,2700.0
2020-11-20 13:00:00,181.5,181.82,181.12,181.46,7450.0,176.4304,176.7414,176.061,176.3915,7450.0
2020-11-20 13:30:00,181.63,181.64,181.25,181.49,4608.0,176.5568,176.5665,176.1874,176.4207,4608.0
2020-11-20 14:00:00,181.68,181.69,180.15,180.56,9958.0,176.6054,176.6151,175.1181,175.5166,9958.0
2020-11-20 14:30:00,180.93,180.93,180.02,180.1,8816.0,175.8763,175.8763,174.9917,175.0695,8816.0
2020-11-20 15:00:00,180.09,180.28,179.22,179.59,9771.0,175.0598,175.2445,174.2141,174.5737,9771.0
2020-11-20 15:30:00,179.57,179.93,178.65,179.0,42297.0,174.5543,174.9042,173.66,174.0002,42297.0
2020-11-23 09:30:00,180.03,181.72,178.77,180.28,23082.0,175.0014,176.6442,173.7766,175.2445,23082.0
2020-11-23 10:00:00,180.04,180.08,177.61,177.61,11537.0,175.0112,175.05,172.649,172.649,11537.0
2020-11-23 10:30:00,177.49,179.17,177.48,178.65,12107.0,172.5324,174.1655,172.5227,173.66,12107.0
2020-11-23 11:00:00,178.93,178.93,177.58,178.47,3899.0,173.9322,173.9322,172.6199,173.485,3899.0
2020-11-23 11:30:00,178.43,179.15,178.15,178.69,2959.0,173.4461,174.146,173.174,173.6989,2959.0
2020-11-23 12:00:00,178.76,179.02,178.36,179.02,5485.0,173.7669,174.0197,173.3781,174.0197,5485.0
2020-11-23 12:30:00,178.8,179.11,178.76,178.95,38019.0,173.8058,174.1071,173.7669,173.9516,38019.0
2020-11-23 13:00:00,179.08,181.11,179.08,181.08,13362.0,174.078,176.0513,174.078,176.0221,13362.0
2020-11-23 13:30:00,181.07,181.48,180.9,180.99,6093.0,176.0124,176.4109,175.8471,175.9346,6093.0
2020-11-23 14:00:00,180.97,181.66,180.91,180.99,4000.0,175.9152,176.5859,175.8569,175.9346,4000.0
2020-11-23 14:30:00,180.98,181.13,180.06,180.83,8343.0,175.9249,176.0707,175.0306,175.7791,8343.0
2020-11-23 15:00:00,180.85,181.56,180.79,180.81,5291.0,175.7985,176.4887,175.7402,175.7597,5291.0
2020-11-23 15:30:00,180.88,181.42,179.72,181.1,59538.0,175.8277,176.3526,174.7001,176.0416,59538.0
2020-11-24 09:30:00,182.94,183.75,182.01,182.81,5470.0,177.8302,178.6175,176.9261,177.7038,5470.0
2020-11-24 10:00:00,183.3,184.27,182.81,182.94,2646.0,178.1801,179.123,177.7038,177.8302,2646.0
2020-11-24 10:30:00,183.16,184.38,183.15,184.38,3250.0,178.044,179.2299,178.0343,179.2299,3250.0
2020-11-24 11:00:00,184.21,185.02,182.95,184.35,8171.0,179.0647,179.8521,177.8399,179.2008,8171.0
2020-11-24 11:30:00,184.39,184.39,183.82,183.84,4408.0,179.2397,179.2397,178.6856,178.705,4408.0
2020-11-24 12:00:00,183.83,184.43,183.02,183.05,9852.0,178.6953,179.2785,177.9079,177.9371,9852.0
2020-11-24 12:30:00,183.11,184.08,183.11,184.08,3612.0,177.9954,178.9383,177.9954,178.9383,3612.0
2020-11-24 13:00:00,184.03,184.13,183.62,183.84,2940.0,178.8897,178.9869,178.4912,178.705,2940.0
2020-11-24 13:30:00,183.62,183.92,182.84,182.95,5628.0,178.4912,178.7828,177.733,177.8399,5628.0
2020-11-24 14:00:00,182.98,183.21,182.14,182.53,7729.0,177.869,178.0926,177.0525,177.4316,7729.0
2020-11-24 14:30:00,182.38,183.28,182.35,182.94,6201.0,177.2858,178.1607,177.2566,177.8302,6201.0
2020-11-24 15:00:00,182.72,183.06,182.55,182.75,5447.0,177.6163,177.9468,177.4511,177.6455,5447.0
2020-11-24 15:30:00,182.58,183.37,182.57,182.62,12391.0,177.4802,178.2482,177.4705,177.5191,12391.0
2020-11-25 09:30:00,183.91,185.0,181.73,184.38,28414.0,178.7731,179.8326,176.654,179.2299,28414.0
2020-11-25 10:00:00,184.26,184.33,181.96,181.96,4098.0,179.1133,179.1813,176.8775,176.8775,4098.0
2020-11-25 10:30:00,182.39,182.46,181.8,182.44,3350.0,177.2955,177.3636,176.722,177.3441,3350.0
2020-11-25 11:00:00,182.17,182.86,181.93,182.63,3598.0,177.0817,177.7524,176.8484,177.5288,3598.0
2020-11-25 11:30:00,182.63,182.78,181.87,182.44,5841.0,177.5288,177.6746,176.79,177.3441,5841.0
2020-11-25 12:00:00,182.5,182.55,181.73,181.73,5400.0,177.4025,177.4511,176.654,176.654,5400.0
2020-11-25 12:30:00,181.74,181.75,180.92,181.57,5075.0,176.6637,176.6734,175.8666,176.4984,5075.0
2020-11-25 13:00:00,181.6,182.0,181.6,181.89,1587.0,176.5276,176.9164,176.5276,176.8095,1587.0
2020-11-25 13:30:00,181.85,181.9,181.43,181.49,3146.0,176.7706,176.8192,176.3623,176.4207,3146.0
2020-11-25 14:00:00,182.0,182.06,181.16,181.56,4885.0,176.9164,176.9747,176.0999,176.4887,4885.0
2020-11-25 14:30:00,181.48,183.01,181.24,182.43,13167.0,176.4109,177.8982,176.1776,177.3344,13167.0
2020-11-25 15:00:00,182.45,182.57,181.54,181.66,18812.0,177.3538,177.4705,176.4693,176.5859,18812.0
2020-11-25 15:30:00,181.59,181.89,181.04,181.04,37310.0,176.5179,176.8095,175.9832,175.9832,37310.0
2020-11-27 09:30:00,180.75,182.66,180.53,181.0,4653.0,175.7013,177.558,175.4875,175.9443,4653.0
2020-11-27 10:00:00,181.0,181.0,179.35,179.78,4897.0,175.9443,175.9443,174.3404,174.7584,4897.0
2020-11-27 10:30:00,179.72,180.25,179.15,180.07,4064.0,174.7001,175.2153,174.146,175.0403,4064.0
2020-11-27 11:00:00,180.13,180.49,179.67,180.41,10420.0,175.0987,175.4486,174.6515,175.3708,10420.0
2020-11-27 11:30:00,180.58,183.0,180.58,182.59,18330.0,175.5361,177.8885,175.5361,177.4899,18330.0
2020-11-27 12:00:00,182.56,183.12,181.84,182.33,4318.0,177.4608,178.0051,176.7609,177.2372,4318.0
2020-11-27 12:30:00,182.16,182.52,180.96,181.1,11783.0,177.0719,177.4219,175.9055,176.0416,11783.0
2020-11-30 09:30:00,181.12,181.42,177.8,178.36,11026.0,176.061,176.3526,172.8337,173.3781,11026.0
2020-11-30 10:00:00,178.51,179.61,178.25,179.02,7759.0,173.5239,174.5932,173.2712,174.0197,7759.0
2020-11-30 10:30:00,179.15,180.39,178.52,180.39,22685.0,174.146,175.3514,173.5336,175.3514,22685.0
2020-11-30 11:00:00,180.36,181.4,180.19,180.31,8155.0,175.3222,176.3332,175.157,175.2736,8155.0
2020-11-30 11:30:00,180.38,180.59,179.59,180.25,8679.0,175.3417,175.5458,174.5737,175.2153,8679.0
2020-11-30 12:00:00,179.86,180.89,179.86,180.55,14800.0,174.8362,175.8374,174.8362,175.5069,14800.0
2020-11-30 12:30:00,180.55,180.97,180.15,180.9,5104.0,175.5069,175.9152,175.1181,175.8471,5104.0
2020-11-30 13:00:00,181.03,181.63,181.03,181.44,2300.0,175.9735,176.5568,175.9735,176.3721,2300.0
2020-11-30 13:30:00,181.36,181.47,180.87,181.09,5144.0,176.2943,176.4012,175.818,176.0318,5144.0
2020-11-30 14:00:00,181.18,181.85,181.18,181.48,2927.0,176.1193,176.7706,176.1193,176.4109,2927.0
2020-11-30 14:30:00,181.35,182.11,181.02,182.11,4317.0,176.2846,177.0233,175.9638,177.0233,4317.0
2020-11-30 15:00:00,182.09,182.5,181.5,181.9,6823.0,177.0039,177.4025,176.4304,176.8192,6823.0
2020-11-30 15:30:00,182.01,182.46,180.92,181.88,31885.0,176.9261,177.3636,175.8666,176.7998,31885.0
2020-12-01 09:30:00,184.01,185.87,183.12,184.3,24741.0,178.8703,180.6783,178.0051,179.1522,24741.0
2020-12-01 10:00:00,184.55,187.62,184.54,186.97,20070.0,179.3952,182.3794,179.3855,181.7476,20070.0
2020-12-01 10:30:00,187.08,187.12,185.91,186.22,7479.0,181.8545,181.8934,180.7172,181.0185,7479.0
2020-12-01 11:00:00,186.22,186.22,185.44,185.48,5643.0,181.0185,181.0185,180.2603,180.2992,5643.0
2020-12-01 11:30:00,185.49,186.0,184.83,185.41,9725.0,180.3089,180.8047,179.6674,180.2312,9725.0
2020-12-01 12:00:00,185.45,185.94,184.89,184.94,4774.0,180.2701,180.7464,179.7257,179.7743,4774.0
2020-12-01 12:30:00,185.05,185.29,183.88,184.22,17558.0,179.8812,180.1145,178.7439,179.0744,17558.0
2020-12-01 13:00:00,184.15,185.8,184.14,185.66,7357.0,179.0064,180.6103,178.9966,180.4742,7357.0
2020-12-01 13:30:00,185.57,185.57,185.11,185.2,2702.0,180.3867,180.3867,179.9396,180.027,2702.0
2020-12-01 14:00:00,185.61,185.62,185.36,185.4,1100.0,180.4256,180.4353,180.1826,180.2215,1100.0
2020-12-01 14:30:00,185.59,185.91,185.35,185.91,3600.0,180.4061,180.7172,180.1728,180.7172,3600.0
2020-12-01 15:00:00,185.84,186.03,185.45,185.56,3790.0,180.6492,180.8339,180.2701,180.377,3790.0
2020-12-01 15:30:00,185.59,186.4,185.42,186.0,22727.0,180.4061,181.1935,180.2409,180.8047,22727.0
2020-12-02 09:30:00,185.62,186.27,184.36,185.81,11013.0,180.4353,181.0671,179.2105,180.62,11013.0
2020-12-02 10:00:00,185.83,185.99,183.05,183.06,18383.0,180.6394,180.795,177.9371,177.9468,18383.0
2020-12-02 10:30:00,183.09,183.93,182.63,183.9,5950.0,177.976,178.7925,177.5288,178.7633,5950.0
2020-12-02 11:00:00,183.79,184.69,183.54,183.72,8504.0,178.6564,179.5313,178.4134,178.5884,8504.0
2020-12-02 11:30:00,183.68,183.95,182.92,183.24,9170.0,178.5495,178.812,177.8107,178.1218,9170.0
2020-12-02 12:00:00,183.24,184.13,183.23,183.97,7605.0,178.1218,178.9869,178.1121,178.8314,7605.0
2020-12-02 12:30:00,183.92,184.79,183.92,184.69,3393.0,178.7828,179.6285,178.7828,179.5313,3393.0
2020-12-02 13:00:00,184.5,184.66,183.93,184.5,4094.0,179.3466,179.5021,178.7925,179.3466,4094.0
2020-12-02 13:30:00,184.26,184.84,183.91,183.99,5106.0,179.1133,179.6771,178.7731,178.8508,5106.0
2020-12-02 14:00:00,184.17,184.42,183.21,184.33,5900.0,179.0258,179.2688,178.0926,179.1813,5900.0
2020-12-02 14:30:00,184.11,184.42,183.6,184.34,8474.0,178.9675,179.2688,178.4717,179.1911,8474.0
2020-12-02 15:00:00,184.35,185.26,184.01,184.71,9223.0,179.2008,180.0854,178.8703,179.5507,9223.0
2020-12-02 15:30:00,184.79,185.39,183.52,184.45,36581.0,179.6285,180.2117,178.394,179.298,36581.0
2020-12-03 09:30:00,182.54,182.98,178.96,180.11,31198.0,177.4413,177.869,173.9613,175.0792,31198.0
2020-12-03 10:00:00,180.02,182.48,179.81,181.93,17687.0,174.9917,177.383,174.7876,176.8484,17687.0
2020-12-03 10:30:00,181.76,183.62,181.6,183.01,6200.0,176.6831,178.4912,176.5276,177.8982,6200.0
2020-12-03 11:00:00,183.61,184.66,183.19,184.25,13558.0,178.4814,179.5021,178.0732,179.1036,13558.0
2020-12-03 11:30:00,184.47,184.76,184.01,184.46,8200.0,179.3174,179.5993,178.8703,179.3077,8200.0
2020-12-03 12:00:00,184.24,184.4,183.48,184.2,4800.0,179.0939,179.2494,178.3551,179.055,4800.0
2020-12-03 12:30:00,184.02,184.71,184.02,184.49,8200.0,178.88,179.5507,178.88,179.3369,8200.0
2020-12-03 13:00:00,184.7,185.7,184.41,185.49,9400.0,179.541,180.5131,179.2591,180.3089,9400.0
2020-12-03 13:30:00,185.37,185.37,184.52,184.84,7100.0,180.1923,180.1923,179.366,179.6771,7100.0
2020-12-03 14:00:00,184.88,185.7,184.78,185.43,10088.0,179.716,180.5131,179.6188,180.2506,10088.0
2020-12-03 14:30:00,185.42,186.25,185.42,185.92,6639.0,180.2409,181.0477,180.2409,180.7269,6639.0
2020-12-03 15:00:00,185.88,186.66,185.48,186.23,9121.0,180.688,181.4463,180.2992,181.0283,9121.0
2020-12-03 15:30:00,186.2,186.6,185.53,185.66,36194.0,180.9991,181.3879,180.3478,180.4742,36194.0
2020-12-04 09:30:00,185.29,186.56,185.0,186.14,5856.0,180.1145,181.349,179.8326,180.9408,5856.0
2020-12-04 10:00:00,185.65,187.24,185.65,186.81,4000.0,180.4645,182.0101,180.4645,181.5921,4000.0
2020-12-04 10:30:00,187.22,188.57,186.75,188.57,9887.0,181.9906,183.3029,181.5337,183.3029,9887.0
2020-12-04 11:00:00,188.57,188.72,187.8,187.88,5704.0,183.3029,183.4487,182.5544,182.6322,5704.0
2020-12-04 11:30:00,187.58,188.51,187.58,188.51,6608.0,182.3406,183.2446,182.3406,183.2446,6608.0
2020-12-04 12:00:00,188.78,189.61,188.36,189.04,10136.0,183.507,184.3139,183.0988,183.7598,10136.0
2020-12-04 12:30:00,189.08,190.18,188.74,189.64,13020.0,183.7987,184.8679,183.4682,184.343,13020.0
2020-12-04 13:00:00,189.34,189.92,188.77,189.18,7009.0,184.0514,184.6152,183.4973,183.8959,7009.0
2020-12-04 13:30:00,188.99,189.69,188.46,189.51,5790.0,183.7112,184.3916,183.196,184.2167,5790.0
2020-12-04 14:00:00,189.19,190.35,188.88,190.01,12737.0,183.9056,185.0332,183.6042,184.7027,12737.0
2020-12-04 14:30:00,189.64,190.78,189.24,190.56,11119.0,184.343,185.4512,183.9542,185.2373,11119.0
2020-12-04 15:00:00,190.79,190.83,189.84,190.71,15273.0,185.4609,185.4998,184.5374,185.3831,15273.0
2020-12-04 15:30:00,190.37,191.63,190.34,191.34,65680.0,185.0526,186.2774,185.0235,185.9955,65680.0
2020-12-07 09:30:00,192.68,194.68,190.37,190.56,13062.0,187.2981,189.2422,185.0526,185.2373,13062.0
2020-12-07 10:00:00,191.24,193.05,191.02,191.9,7910.0,185.8983,187.6578,185.6845,186.5399,7910.0
2020-12-07 10:30:00,192.17,193.83,191.7,191.87,12064.0,186.8024,188.416,186.3455,186.5107,12064.0
2020-12-07 11:00:00,191.88,192.68,191.31,191.34,9450.0,186.5205,187.2981,185.9664,185.9955,9450.0
2020-12-07 11:30:00,191.66,191.66,190.53,190.53,8633.0,186.3066,186.3066,185.2082,185.2082,8633.0
2020-12-07 12:00:00,190.59,190.6,188.7,188.87,10605.0,185.2665,185.2762,183.4293,183.5945,10605.0
2020-12-07 12:30:00,188.87,190.03,188.62,190.03,12610.0,183.5945,184.7221,183.3515,184.7221,12610.0
2020-12-07 13:00:00,189.83,189.91,188.89,189.47,10146.0,184.5277,184.6055,183.614,184.1778,10146.0
2020-12-07 13:30:00,189.62,189.89,189.25,189.38,10254.0,184.3236,184.586,183.9639,184.0903,10254.0
2020-12-07 14:00:00,189.41,189.57,188.27,188.76,10751.0,184.1194,184.275,183.0113,183.4876,10751.0
2020-12-07 14:30:00,188.83,189.06,187.27,187.84,9738.0,183.5556,183.7792,182.0392,182.5933,9738.0
2020-12-07 15:00:00,187.95,188.45,187.79,188.35,15488.0,182.7002,183.1863,182.5447,183.0891,15488.0
2020-12-07 15:30:00,188.28,188.47,187.47,187.65,49871.0,183.021,183.2057,182.2336,182.4086,49871.0
2020-12-08 09:30:00,185.0,185.38,180.24,182.86,124970.0,179.8326,180.202,175.2056,177.7524,124970.0
2020-12-08 10:00:00,183.44,187.18,181.93,185.56,29490.0,178.3162,181.9517,176.8484,180.377,29490.0
2020-12-08 10:30:00,185.31,185.54,183.72,184.06,13431.0,180.134,180.3575,178.5884,178.9189,13431.0
2020-12-08 11:00:00,184.15,184.41,182.89,183.9,17451.0,179.0064,179.2591,177.7816,178.7633,17451.0
2020-12-08 11:30:00,183.97,184.5,183.34,183.76,7974.0,178.8314,179.3466,178.219,178.6273,7974.0
2020-12-08 12:00:00,183.75,183.76,182.11,182.11,17197.0,178.6175,178.6273,177.0233,177.0233,17197.0
2020-12-08 12:30:00,182.11,182.34,180.6,181.25,15379.0,177.0233,177.2469,175.5555,176.1874,15379.0
2020-12-08 13:00:00,181.44,183.24,181.42,182.53,21977.0,176.3721,178.1218,176.3526,177.4316,21977.0
2020-12-08 13:30:00,182.62,183.62,181.8,183.21,13306.0,177.5191,178.4912,176.722,178.0926,13306.0
2020-12-08 14:00:00,183.25,183.63,181.82,181.84,14101.0,178.1315,178.5009,176.7414,176.7609,14101.0
2020-12-08 14:30:00,181.72,183.06,181.31,182.23,22766.0,176.6442,177.9468,176.2457,177.14,22766.0
2020-12-08 15:00:00,182.22,182.67,181.58,182.38,21118.0,177.1303,177.5677,176.5081,177.2858,21118.0
2020-12-08 15:30:00,182.42,182.47,181.38,181.4,45867.0,177.3247,177.3733,176.3137,176.3332,45867.0
2020-12-09 09:30:00,182.93,183.79,179.51,179.72,13398.0,177.8204,178.6564,174.496,174.7001,13398.0
2020-12-09 10:00:00,179.97,180.01,178.0,178.01,5133.0,174.9431,174.982,173.0281,173.0379,5133.0
2020-12-09 10:30:00,178.07,178.54,177.55,178.34,9555.0,173.0962,173.5531,172.5907,173.3586,9555.0
2020-12-09 11:00:00,178.55,178.65,177.88,178.41,11236.0,173.5628,173.66,172.9115,173.4267,11236.0
2020-12-09 11:30:00,178.51,179.12,178.39,178.94,9812.0,173.5239,174.1169,173.4073,173.9419,9812.0
2020-12-09 12:00:00,179.03,179.65,178.67,179.22,10852.0,174.0294,174.6321,173.6794,174.2141,10852.0
2020-12-09 12:30:00,179.36,179.43,178.14,178.5,10826.0,174.3502,174.4182,173.1642,173.5142,10826.0
2020-12-09 13:00:00,178.4,178.42,177.22,177.37,12331.0,173.417,173.4364,172.2699,172.4157,12331.0
2020-12-09 13:30:00,177.18,178.0,176.88,177.25,11835.0,172.231,173.0281,171.9394,172.2991,11835.0
2020-12-09 14:00:00,177.76,178.82,177.5,178.81,9993.0,172.7948,173.8252,172.5421,173.8155,9993.0
2020-12-09 14:30:00,178.82,179.38,178.06,179.38,13224.0,173.8252,174.3696,173.0865,174.3696,13224.0
2020-12-09 15:00:00,179.1,179.1,178.25,178.56,13402.0,174.0974,174.0974,173.2712,173.5725,13402.0
2020-12-09 15:30:00,178.67,179.14,177.79,178.85,55372.0,173.6794,174.1363,172.824,173.8544,55372.0
2020-12-10 09:30:00,178.77,178.77,176.5,178.24,8804.0,173.7766,173.7766,171.57,173.2614,8804.0
2020-12-10 10:00:00,178.03,178.41,177.09,177.1,9810.0,173.0573,173.4267,172.1436,172.1533,9810.0
2020-12-10 10:30:00,176.75,177.04,175.37,176.63,13513.0,171.8131,172.095,170.4716,171.6964,13513.0
2020-12-10 11:00:00,176.61,176.62,175.81,175.9,8310.0,171.677,171.6867,170.8993,170.9868,8310.0
2020-12-10 11:30:00,175.95,177.64,175.76,177.64,6645.0,171.0354,172.6782,170.8507,172.6782,6645.0
2020-12-10 12:00:00,177.47,178.72,177.06,178.06,8151.0,172.5129,173.728,172.1144,173.0865,8151.0
2020-12-10 12:30:00,178.0,178.75,177.63,178.34,15045.0,173.0281,173.7572,172.6685,173.3586,15045.0
2020-12-10 13:00:00,178.32,179.71,178.08,178.9,12420.0,173.3392,174.6904,173.1059,173.903,12420.0
2020-12-10 13:30:00,179.04,179.04,177.53,177.57,6346.0,174.0391,174.0391,172.5713,172.6102,6346.0
2020-12-10 14:00:00,177.54,177.69,176.56,176.94,6704.0,172.581,172.7268,171.6284,171.9978,6704.0
2020-12-10 14:30:00,176.69,177.67,176.55,177.45,28131.0,171.7547,172.7074,171.6186,172.4935,28131.0
2020-12-10 15:00:00,177.67,178.4,177.36,177.93,11648.0,172.7074,173.417,172.406,172.9601,11648.0
2020-12-10 15:30:00,178.02,178.87,177.62,178.85,46042.0,173.0476,173.8738,172.6588,173.8544,46042.0
2020-12-11 09:30:00,178.13,179.0,176.16,176.16,6922.0,173.1545,174.0002,171.2395,171.2395,6922.0
2020-12-11 10:00:00,176.75,178.03,176.38,176.7,24272.0,171.8131,173.0573,171.4534,171.7645,24272.0
2020-12-11 10:30:00,176.55,177.09,175.83,176.19,10257.0,171.6186,172.1436,170.9188,171.2687,10257.0
2020-12-11 11:00:00,176.22,176.29,174.26,174.56,10551.0,171.2979,171.3659,169.3926,169.6842,10551.0
2020-12-11 11:30:00,174.58,175.14,174.47,175.08,10589.0,169.7037,170.248,169.5967,170.1897,10589.0
2020-12-11 12:00:00,175.23,175.51,174.86,175.51,10313.0,170.3355,170.6077,169.9759,170.6077,10313.0
2020-12-11 12:30:00,175.68,176.2,175.2,175.39,6921.0,170.7729,171.2784,170.3064,170.491,6921.0
2020-12-11 13:00:00,175.49,176.03,175.34,176.03,3700.0,170.5883,171.1132,170.4424,171.1132,3700.0
2020-12-11 13:30:00,176.03,176.16,175.26,175.71,5612.0,171.1132,171.2395,170.3647,170.8021,5612.0
2020-12-11 14:00:00,175.8,175.8,174.81,174.92,17620.0,170.8896,170.8896,169.9272,170.0342,17620.0
2020-12-11 14:30:00,174.97,175.37,174.78,175.11,12669.0,170.0828,170.4716,169.8981,170.2189,12669.0
2020-12-11 15:00:00,175.18,175.85,175.18,175.5,9606.0,170.2869,170.9382,170.2869,170.598,9606.0
2020-12-11 15:30:00,175.39,175.99,174.82,175.18,34081.0,170.491,171.0743,169.937,170.2869,34081.0
2020-12-14 09:30:00,177.71,178.63,173.68,174.21,12331.0,172.7462,173.6405,168.8288,169.344,12331.0
2020-12-14 10:00:00,174.22,174.56,173.21,174.21,15736.0,169.3537,169.6842,168.3719,169.344,15736.0
2020-12-14 10:30:00,174.25,175.68,174.25,174.83,7785.0,169.3829,170.7729,169.3829,169.9467,7785.0
2020-12-14 11:00:00,175.17,177.41,175.17,176.54,8051.0,170.2772,172.4546,170.2772,171.6089,8051.0
2020-12-14 11:30:00,176.64,177.06,176.06,176.67,8995.0,171.7061,172.1144,171.1423,171.7353,8995.0
2020-12-14 12:00:00,177.21,177.3,176.04,176.04,9417.0,172.2602,172.3477,171.1229,171.1229,9417.0
2020-12-14 12:30:00,175.8,176.71,175.73,175.91,10791.0,170.8896,171.7742,170.8216,170.9965,10791.0
2020-12-14 13:00:00,176.01,176.5,175.58,175.66,4772.0,171.0937,171.57,170.6757,170.7535,4772.0
2020-12-14 13:30:00,175.72,176.16,175.48,176.04,5971.0,170.8118,171.2395,170.5785,171.1229,5971.0
2020-12-14 14:00:00,175.85,175.91,174.61,174.83,6078.0,170.9382,170.9965,169.7328,169.9467,6078.0
2020-12-14 14:30:00,174.78,174.78,173.72,174.23,8496.0,169.8981,169.8981,168.8677,169.3634,8496.0
2020-12-14 15:00:00,174.23,174.23,172.74,172.92,14020.0,169.3634,169.3634,167.9151,168.09,14020.0
2020-12-14 15:30:00,172.84,173.4,172.58,172.76,40844.0,168.0123,168.5566,167.7595,167.9345,40844.0
2020-12-15 09:30:00,174.5,175.99,173.91,175.01,7773.0,169.6259,171.0743,169.0524,170.1217,7773.0
2020-12-15 10:00:00,174.9,175.23,174.0,174.64,10327.0,170.0147,170.3355,169.1399,169.762,10327.0
2020-12-15 10:30:00,174.95,175.43,174.23,174.23,26774.0,170.0633,170.5299,169.3634,169.3634,26774.0
2020-12-15 11:00:00,174.45,174.58,173.83,174.08,22375.0,169.5773,169.7037,168.9746,169.2176,22375.0
2020-12-15 11:30:00,174.26,174.94,174.14,174.42,8345.0,169.3926,170.0536,169.276,169.5481,8345.0
2020-12-15 12:00:00,174.63,174.75,173.98,174.53,8778.0,169.7523,169.8689,169.1204,169.6551,8778.0
2020-12-15 12:30:00,174.52,175.72,174.52,175.22,14925.0,169.6453,170.8118,169.6453,170.3258,14925.0
2020-12-15 13:00:00,175.17,175.26,174.7,174.84,18982.0,170.2772,170.3647,169.8203,169.9564,18982.0
2020-12-15 13:30:00,174.9,176.08,174.44,175.83,29534.0,170.0147,171.1618,169.5676,170.9188,29534.0
2020-12-15 14:00:00,175.81,176.12,175.38,175.79,26949.0,170.8993,171.2007,170.4813,170.8799,26949.0
2020-12-15 14:30:00,175.66,176.51,175.46,175.91,29406.0,170.7535,171.5798,170.5591,170.9965,29406.0
2020-12-15 15:00:00,176.02,176.45,175.61,176.05,25666.0,171.1035,171.5214,170.7049,171.1326,25666.0
2020-12-15 15:30:00,175.95,176.72,175.62,176.2,41681.0,171.0354,171.7839,170.7146,171.2784,41681.0
2020-12-16 09:30:00,177.0,177.08,175.72,175.8,4648.0,172.0561,172.1338,170.8118,170.8896,4648.0
2020-12-16 10:00:00,176.09,176.09,175.09,175.32,5170.0,171.1715,171.1715,170.1994,170.423,5170.0
2020-12-16 10:30:00,175.09,175.33,174.3,175.06,4120.0,170.1994,170.4327,169.4315,170.1703,4120.0
2020-12-16 11:00:00,174.93,175.66,174.59,175.33,4323.0,170.0439,170.7535,169.7134,170.4327,4323.0
2020-12-16 11:30:00,175.67,176.19,175.47,175.64,3997.0,170.7632,171.2687,170.5688,170.7341,3997.0
2020-12-16 12:00:00,175.64,176.3,175.55,176.3,4660.0,170.7341,171.3756,170.6466,171.3756,4660.0
2020-12-16 12:30:00,176.4,177.2,176.27,176.5,17558.0,171.4728,172.2505,171.3465,171.57,17558.0
2020-12-16 13:00:00,176.42,177.05,176.42,176.83,12519.0,171.4923,172.1047,171.4923,171.8908,12519.0
2020-12-16 13:30:00,176.79,177.38,176.62,177.34,10559.0,171.8519,172.4255,171.6867,172.3866,10559.0
2020-12-16 14:00:00,177.42,177.76,176.81,177.16,8263.0,172.4643,172.7948,171.8714,172.2116,8263.0
2020-12-16 14:30:00,177.31,178.3,177.22,178.14,9824.0,172.3574,173.3198,172.2699,173.1642,9824.0
2020-12-16 15:00:00,178.17,178.17,176.45,176.45,18641.0,173.1934,173.1934,171.5214,171.5214,18641.0
2020-12-16 15:30:00,176.14,177.4,176.14,176.65,34048.0,171.2201,172.4449,171.2201,171.7159,34048.0
2020-12-17 09:30:00,177.25,180.38,177.0,179.87,17096.0,172.2991,175.3417,172.0561,174.8459,17096.0
2020-12-17 10:00:00,179.85,180.58,178.98,179.77,16259.0,174.8265,175.5361,173.9808,174.7487,16259.0
2020-12-17 10:30:00,179.68,180.6,179.08,179.08,10430.0,174.6612,175.5555,174.078,174.078,10430.0
2020-12-17 11:00:00,179.66,180.19,179.19,180.02,11367.0,174.6418,175.157,174.1849,174.9917,11367.0
2020-12-17 11:30:00,180.33,181.69,180.33,181.43,21628.0,175.2931,176.6151,175.2931,176.3623,21628.0
2020-12-17 12:00:00,181.43,182.0,181.1,181.38,18244.0,176.3623,176.9164,176.0416,176.3137,18244.0
2020-12-17 12:30:00,181.36,181.99,181.06,181.99,7567.0,176.2943,176.9067,176.0027,176.9067,7567.0
2020-12-17 13:00:00,182.09,182.49,182.09,182.27,8874.0,177.0039,177.3927,177.0039,177.1789,8874.0
2020-12-17 13:30:00,182.19,182.4,181.86,182.39,6412.0,177.1011,177.3052,176.7803,177.2955,6412.0
2020-12-17 14:00:00,182.43,182.85,182.2,182.2,13141.0,177.3344,177.7427,177.1108,177.1108,13141.0
2020-12-17 14:30:00,182.3,182.38,181.27,181.27,9409.0,177.208,177.2858,176.2068,176.2068,9409.0
2020-12-17 15:00:00,181.07,181.84,181.04,181.33,6679.0,176.0124,176.7609,175.9832,176.2651,6679.0
2020-12-17 15:30:00,181.34,181.81,181.05,181.36,22381.0,176.2749,176.7317,175.993,176.2943,22381.0
2020-12-18 09:30:00,181.22,182.05,180.85,181.46,26149.0,176.1582,176.965,175.7985,176.3915,26149.0
2020-12-18 10:00:00,181.78,182.68,181.43,182.68,21037.0,176.7026,177.5774,176.3623,177.5774,21037.0
2020-12-18 10:30:00,182.43,182.63,181.72,181.97,10744.0,177.3344,177.5288,176.6442,176.8873,10744.0
2020-12-18 11:00:00,181.98,182.46,181.83,182.46,13397.0,176.897,177.3636,176.7512,177.3636,13397.0
2020-12-18 11:30:00,182.51,183.29,182.14,182.84,12258.0,177.4122,178.1704,177.0525,177.733,12258.0
2020-12-18 12:00:00,182.8,183.14,182.37,182.77,6826.0,177.6941,178.0246,177.2761,177.6649,6826.0
2020-12-18 12:30:00,182.92,183.06,182.13,182.13,15533.0,177.8107,177.9468,177.0428,177.0428,15533.0
2020-12-18 13:00:00,182.38,182.64,182.28,182.46,5500.0,177.2858,177.5385,177.1886,177.3636,5500.0
2020-12-18 13:30:00,182.44,182.59,182.19,182.3,16824.0,177.3441,177.4899,177.1011,177.208,16824.0
2020-12-18 14:00:00,182.33,182.57,182.04,182.44,17763.0,177.2372,177.4705,176.9553,177.3441,17763.0
2020-12-18 14:30:00,182.46,183.07,182.37,182.6,8137.0,177.3636,177.9565,177.2761,177.4997,8137.0
2020-12-18 15:00:00,182.45,182.52,181.92,182.16,12592.0,177.3538,177.4219,176.8387,177.0719,12592.0
2020-12-18 15:30:00,182.27,182.32,180.35,181.83,41629.0,177.1789,177.2275,175.3125,176.7512,41629.0
2020-12-21 09:30:00,180.22,180.89,178.08,179.92,22016.0,175.1861,175.8374,173.1059,174.8945,22016.0
2020-12-21 10:00:00,180.35,180.35,178.75,179.5,5895.0,175.3125,175.3125,173.7572,174.4862,5895.0
2020-12-21 10:30:00,179.61,180.0,179.42,179.89,3076.0,174.5932,174.9723,174.4085,174.8654,3076.0
2020-12-21 11:00:00,179.81,180.18,179.5,179.72,4001.0,174.7876,175.1473,174.4862,174.7001,4001.0
2020-12-21 11:30:00,179.69,179.69,179.26,179.43,4573.0,174.6709,174.6709,174.253,174.4182,4573.0
2020-12-21 12:00:00,179.42,179.65,179.15,179.22,17598.0,174.4085,174.6321,174.146,174.2141,17598.0
2020-12-21 12:30:00,179.56,179.73,179.24,179.39,3178.0,174.5446,174.7098,174.2335,174.3793,3178.0
2020-12-21 13:00:00,179.43,179.7,178.13,178.44,8895.0,174.4182,174.6807,173.1545,173.4559,8895.0
2020-12-21 13:30:00,178.42,179.0,178.37,178.9,14964.0,173.4364,174.0002,173.3878,173.903,14964.0
2020-12-21 14:00:00,179.06,179.06,178.23,178.43,6300.0,174.0585,174.0585,173.2517,173.4461,6300.0
2020-12-21 14:30:00,178.58,178.83,177.49,177.7,19127.0,173.5919,173.835,172.5324,172.7365,19127.0
2020-12-21 15:00:00,177.67,178.19,177.61,178.18,6956.0,172.7074,173.2128,172.649,173.2031,6956.0
2020-12-21 15:30:00,178.0,179.14,177.71,179.0,25639.0,173.0281,174.1363,172.7462,174.0002,25639.0
2020-12-22 09:30:00,177.87,178.07,177.03,177.81,5677.0,172.9018,173.0962,172.0852,172.8435,5677.0
2020-12-22 10:00:00,177.78,177.79,176.05,177.0,8892.0,172.8143,172.824,171.1326,172.0561,8892.0
2020-12-22 10:30:00,177.0,177.1,176.07,176.19,9057.0,172.0561,172.1533,171.1521,171.2687,9057.0
2020-12-22 11:00:00,176.37,177.11,176.07,176.54,3626.0,171.4437,172.163,171.1521,171.6089,3626.0
2020-12-22 11:30:00,176.67,176.67,176.06,176.59,2102.0,171.7353,171.7353,171.1423,171.6575,2102.0
2020-12-22 12:00:00,176.71,177.33,176.43,176.88,4787.0,171.7742,172.3769,171.502,171.9394,4787.0
2020-12-22 12:30:00,177.14,177.16,176.72,176.88,6749.0,172.1922,172.2116,171.7839,171.9394,6749.0
2020-12-22 13:00:00,177.0,177.31,176.71,177.16,10655.0,172.0561,172.3574,171.7742,172.2116,10655.0
2020-12-22 13:30:00,177.37,177.37,176.67,177.02,6201.0,172.4157,172.4157,171.7353,172.0755,6201.0
2020-12-22 14:00:00,177.16,177.34,176.85,177.11,6092.0,172.2116,172.3866,171.9103,172.163,6092.0
2020-12-22 14:30:00,176.95,178.41,176.82,178.28,4225.0,172.0075,173.4267,171.8811,173.3003,4225.0
2020-12-22 15:00:00,178.16,178.39,177.37,177.47,10379.0,173.1837,173.4073,172.4157,172.5129,10379.0
2020-12-22 15:30:00,177.44,177.9,177.25,177.43,14459.0,172.4838,172.9309,172.2991,172.4741,14459.0
2020-12-23 09:30:00,179.21,179.31,177.93,179.09,5618.0,174.2043,174.3016,172.9601,174.0877,5618.0
2020-12-23 10:00:00,178.59,178.59,177.36,178.0,4000.0,173.6017,173.6017,172.406,173.0281,4000.0
2020-12-23 10:30:00,178.26,178.6,177.93,178.5,7916.0,173.2809,173.6114,172.9601,173.5142,7916.0
2020-12-23 11:00:00,178.45,179.27,178.14,179.06,23755.0,173.4656,174.2627,173.1642,174.0585,23755.0
2020-12-23 11:30:00,179.0,179.12,178.2,178.84,3648.0,174.0002,174.1169,173.2226,173.8447,3648.0
2020-12-23 12:00:00,178.75,178.88,178.24,178.66,14740.0,173.7572,173.8836,173.2614,173.6697,14740.0
2020-12-23 12:30:00,178.67,179.05,178.34,179.04,5300.0,173.6794,174.0488,173.3586,174.0391,5300.0
2020-12-23 13:00:00,178.95,178.97,178.53,178.81,4702.0,173.9516,173.9711,173.5433,173.8155,4702.0
2020-12-23 13:30:00,178.65,178.66,178.24,178.53,12241.0,173.66,173.6697,173.2614,173.5433,12241.0
2020-12-23 14:00:00,178.53,179.2,178.4,178.72,7497.0,173.5433,174.1946,173.417,173.728,7497.0
2020-12-23 14:30:00,178.59,178.94,178.31,178.65,8124.0,173.6017,173.9419,173.3295,173.66,8124.0
2020-12-23 15:00:00,178.6,178.74,178.13,178.52,9509.0,173.6114,173.7475,173.1545,173.5336,9509.0
2020-12-23 15:30:00,178.53,178.53,176.36,176.96,40306.0,173.5433,173.5433,171.434,172.0172,40306.0
2020-12-24 09:30:00,178.1,178.88,176.7,176.89,5086.0,173.1254,173.8836,171.7645,171.9491,5086.0
2020-12-24 10:00:00,176.89,177.8,176.82,177.12,10700.0,171.9491,172.8337,171.8811,172.1727,10700.0
2020-12-24 10:30:00,177.23,177.88,177.07,177.75,3228.0,172.2797,172.9115,172.1241,172.7851,3228.0
2020-12-24 11:00:00,177.79,178.48,177.79,178.02,3309.0,172.824,173.4947,172.824,173.0476,3309.0
2020-12-24 11:30:00,177.75,178.09,176.83,176.85,3784.0,172.7851,173.1156,171.8908,171.9103,3784.0
2020-12-24 12:00:00,176.88,177.6,176.84,177.28,6683.0,171.9394,172.6393,171.9005,172.3283,6683.0
2020-12-24 12:30:00,177.41,177.85,177.25,177.56,9692.0,172.4546,172.8823,172.2991,172.6004,9692.0
2020-12-28 09:30:00,177.46,177.75,174.72,175.66,21296.0,172.5032,172.7851,169.8398,170.7535,21296.0
2020-12-28 10:00:00,175.41,178.32,175.31,178.32,4864.0,170.5105,173.3392,170.4133,173.3392,4864.0
2020-12-28 10:30:00,178.35,179.34,178.02,178.99,26517.0,173.3684,174.3307,173.0476,173.9905,26517.0
2020-12-28 11:00:00,179.0,179.01,178.29,178.55,2670.0,174.0002,174.0099,173.31,173.5628,2670.0
2020-12-28 11:30:00,178.5,179.51,178.5,179.51,3257.0,173.5142,174.496,173.5142,174.496,3257.0
2020-12-28 12:00:00,179.37,179.63,178.76,179.21,11181.0,174.3599,174.6126,173.7669,174.2043,11181.0
2020-12-28 12:30:00,179.01,179.27,178.24,178.24,8040.0,174.0099,174.2627,173.2614,173.2614,8040.0
2020-12-28 13:00:00,178.37,179.3,178.23,179.23,2805.0,173.3878,174.2918,173.2517,174.2238,2805.0
2020-12-28 13:30:00,179.05,179.36,179.03,179.33,7612.0,174.0488,174.3502,174.0294,174.321,7612.0
2020-12-28 14:00:00,179.33,179.96,179.25,179.63,6722.0,174.321,174.9334,174.2432,174.6126,6722.0
2020-12-28 14:30:00,179.52,179.8,179.36,179.47,6117.0,174.5057,174.7779,174.3502,174.4571,6117.0
2020-12-28 15:00:00,179.5,179.76,179.38,179.39,5501.0,174.4862,174.739,174.3696,174.3793,5501.0
2020-12-28 15:30:00,179.35,180.38,179.34,180.25,29944.0,174.3404,175.3417,174.3307,175.2153,29944.0
2020-12-29 09:30:00,181.6,181.6,179.67,179.68,4704.0,176.5276,176.5276,174.6515,174.6612,4704.0
2020-12-29 10:00:00,179.09,180.15,178.5,178.83,5168.0,174.0877,175.1181,173.5142,173.835,5168.0
2020-12-29 10:30:00,178.4,179.22,178.4,178.58,8572.0,173.417,174.2141,173.417,173.5919,8572.0
2020-12-29 11:00:00,178.42,178.95,177.91,178.69,11964.0,173.4364,173.9516,172.9407,173.6989,11964.0
2020-12-29 11:30:00,178.69,179.0,178.31,178.63,11302.0,173.6989,174.0002,173.3295,173.6405,11302.0
2020-12-29 12:00:00,178.68,178.97,178.38,178.79,7912.0,173.6892,173.9711,173.3975,173.7961,7912.0
2020-12-29 12:30:00,178.51,178.76,178.16,178.32,9081.0,173.5239,173.7669,173.1837,173.3392,9081.0
2020-12-29 13:00:00,178.19,178.19,177.76,177.85,6035.0,173.2128,173.2128,172.7948,172.8823,6035.0
2020-12-29 13:30:00,177.69,178.06,177.63,177.91,2900.0,172.7268,173.0865,172.6685,172.9407,2900.0
2020-12-29 14:00:00,177.87,177.98,177.53,177.53,3655.0,172.9018,173.0087,172.5713,172.5713,3655.0
2020-12-29 14:30:00,177.57,178.09,177.57,177.81,3576.0,172.6102,173.1156,172.6102,172.8435,3576.0
2020-12-29 15:00:00,177.83,178.63,177.75,178.45,6909.0,172.8629,173.6405,172.7851,173.4656,6909.0
2020-12-29 15:30:00,178.42,178.97,178.41,178.72,16299.0,173.4364,173.9711,173.4267,173.728,16299.0
2020-12-30 09:30:00,179.01,180.25,178.7,179.5,3932.0,174.0099,175.2153,173.7086,174.4862,3932.0
2020-12-30 10:00:00,179.39,179.4,178.72,179.18,2957.0,174.3793,174.389,173.728,174.1752,2957.0
2020-12-30 10:30:00,178.83,179.53,178.65,178.75,3458.0,173.835,174.5154,173.66,173.7572,3458.0
2020-12-30 11:00:00,178.74,179.34,178.43,178.43,3000.0,173.7475,174.3307,173.4461,173.4461,3000.0
2020-12-30 11:30:00,178.42,178.67,177.88,178.67,13740.0,173.4364,173.6794,172.9115,173.6794,13740.0
2020-12-30 12:00:00,178.32,179.14,178.23,178.92,6413.0,173.3392,174.1363,173.2517,173.9224,6413.0
2020-12-30 12:30:00,178.75,179.1,178.62,179.1,2900.0,173.7572,174.0974,173.6308,174.0974,2900.0
2020-12-30 13:00:00,179.24,179.52,178.98,179.23,4400.0,174.2335,174.5057,173.9808,174.2238,4400.0
2020-12-30 13:30:00,179.12,179.44,178.81,178.98,5681.0,174.1169,174.4279,173.8155,173.9808,5681.0
2020-12-30 14:00:00,178.98,179.11,178.58,178.81,3400.0,173.9808,174.1071,173.5919,173.8155,3400.0
2020-12-30 14:30:00,179.0,179.01,178.51,178.77,4600.0,174.0002,174.0099,173.5239,173.7766,4600.0
2020-12-30 15:00:00,178.81,179.15,178.48,178.57,8195.0,173.8155,174.146,173.4947,173.5822,8195.0
2020-12-30 15:30:00,178.95,179.47,178.81,179.06,14735.0,173.9516,174.4571,173.8155,174.0585,14735.0
2020-12-31 09:30:00,178.34,179.09,177.5,178.65,9207.0,173.3586,174.0877,172.5421,173.66,9207.0
2020-12-31 10:00:00,178.83,180.0,178.82,179.49,2744.0,173.835,174.9723,173.8252,174.4765,2744.0
2020-12-31 10:30:00,179.1,179.42,178.86,179.24,2000.0,174.0974,174.4085,173.8641,174.2335,2000.0
2020-12-31 11:00:00,179.29,179.85,178.89,178.89,3231.0,174.2821,174.8265,173.8933,173.8933,3231.0
2020-12-31 11:30:00,178.88,179.37,178.67,179.17,4307.0,173.8836,174.3599,173.6794,174.1655,4307.0
2020-12-31 12:00:00,179.08,179.61,178.94,179.04,5643.0,174.078,174.5932,173.9419,174.0391,5643.0
2020-12-31 12:30:00,178.99,179.36,178.91,179.09,7788.0,173.9905,174.3502,173.9127,174.0877,7788.0
2020-12-31 13:00:00,179.22,179.67,179.22,179.23,3283.0,174.2141,174.6515,174.2141,174.2238,3283.0
2020-12-31 13:30:00,179.3,179.51,179.06,179.17,2459.0,174.2918,174.496,174.0585,174.1655,2459.0
2020-12-31 14:00:00,179.21,179.69,179.12,179.53,4098.0,174.2043,174.6709,174.1169,174.5154,4098.0
2020-12-31 14:30:00,179.47,179.76,178.91,179.03,2669.0,174.4571,174.739,173.9127,174.0294,2669.0
2020-12-31 15:00:00,179.11,179.49,179.1,179.1,2674.0,174.1071,174.4765,174.0974,174.0974,2674.0
2020-12-31 15:30:00,179.08,179.59,178.57,178.89,28834.0,174.078,174.5737,173.5822,173.8933,28834.0
2021-01-04 09:30:00,180.49,180.81,178.98,179.01,9111.0,175.4486,175.7597,173.9808,174.0099,9111.0
2021-01-04 10:00:00,179.15,179.4,178.06,178.26,7737.0,174.146,174.389,173.0865,173.2809,7737.0
2021-01-04 10:30:00,178.23,179.74,178.18,178.45,11401.0,173.2517,174.7195,173.2031,173.4656,11401.0
2021-01-04 11:00:00,178.73,178.95,178.16,178.81,5181.0,173.7378,173.9516,173.1837,173.8155,5181.0
2021-01-04 11:30:00,178.77,179.45,178.59,178.61,5653.0,173.7766,174.4376,173.6017,173.6211,5653.0
2021-01-04 12:00:00,178.61,178.76,176.96,177.07,6664.0,173.6211,173.7669,172.0172,172.1241,6664.0
2021-01-04 12:30:00,177.07,177.99,176.68,177.58,8871.0,172.1241,173.0184,171.745,172.6199,8871.0
2021-01-04 13:00:00,177.47,178.52,177.34,177.59,19972.0,172.5129,173.5336,172.3866,172.6296,19972.0
2021-01-04 13:30:00,177.84,177.9,177.13,177.9,4838.0,172.8726,172.9309,172.1824,172.9309,4838.0
2021-01-04 14:00:00,177.75,178.19,177.41,177.97,7406.0,172.7851,173.2128,172.4546,172.999,7406.0
2021-01-04 14:30:00,177.98,177.98,176.85,177.8,8470.0,173.0087,173.0087,171.9103,172.8337,8470.0
2021-01-04 15:00:00,177.81,178.0,176.77,176.83,11898.0,172.8435,173.0281,171.8325,171.8908,11898.0
2021-01-04 15:30:00,176.75,178.45,176.73,177.46,39566.0,171.8131,173.4656,171.7936,172.5032,39566.0
2021-01-05 09:30:00,176.11,177.2,175.02,175.58,21511.0,171.1909,172.2505,170.1314,170.6757,21511.0
2021-01-05 10:00:00,175.63,176.1,175.12,175.94,12691.0,170.7243,171.1812,170.2286,171.0257,12691.0
2021-01-05 10:30:00,175.97,176.69,175.8,176.2,14307.0,171.0548,171.7547,170.8896,171.2784,14307.0
2021-01-05 11:00:00,176.05,177.77,176.05,177.55,14141.0,171.1326,172.8046,171.1326,172.5907,14141.0
2021-01-05 11:30:00,177.65,178.57,177.65,178.09,10200.0,172.6879,173.5822,172.6879,173.1156,10200.0
2021-01-05 12:00:00,178.11,178.61,177.83,177.88,31103.0,173.1351,173.6211,172.8629,172.9115,31103.0
2021-01-05 12:30:00,178.04,178.5,178.04,178.44,4159.0,173.067,173.5142,173.067,173.4559,4159.0
2021-01-05 13:00:00,178.43,178.51,177.89,178.0,5250.0,173.4461,173.5239,172.9212,173.0281,5250.0
2021-01-05 13:30:00,177.99,178.86,177.99,178.84,11599.0,173.0184,173.8641,173.0184,173.8447,11599.0
2021-01-05 14:00:00,178.94,180.55,178.94,180.42,13130.0,173.9419,175.5069,173.9419,175.3806,13130.0
2021-01-05 14:30:00,180.4,180.71,179.28,179.8,16630.0,175.3611,175.6625,174.2724,174.7779,16630.0
2021-01-05 15:00:00,179.81,180.13,178.97,179.03,18699.0,174.7876,175.0987,173.9711,174.0294,18699.0
2021-01-05 15:30:00,179.08,179.37,177.53,177.88,45209.0,174.078,174.3599,172.5713,172.9115,45209.0
2021-01-06 09:30:00,178.58,182.11,175.48,181.03,24775.0,173.5919,177.0233,170.5785,175.9735,24775.0
2021-01-06 10:00:00,181.03,181.92,180.95,181.17,17626.0,175.9735,176.8387,175.8957,176.1096,17626.0
2021-01-06 10:30:00,181.16,182.68,181.13,182.25,9587.0,176.0999,177.5774,176.0707,177.1594,9587.0
2021-01-06 11:00:00,182.66,183.5,182.65,183.15,5637.0,177.558,178.3745,177.5483,178.0343,5637.0
2021-01-06 11:30:00,183.45,183.54,183.0,183.04,4107.0,178.3259,178.4134,177.8885,177.9274,4107.0
2021-01-06 12:00:00,183.12,183.53,182.99,183.46,10478.0,178.0051,178.4037,177.8788,178.3356,10478.0
2021-01-06 12:30:00,183.42,184.52,183.27,184.52,18904.0,178.2968,179.366,178.1509,179.366,18904.0
2021-01-06 13:00:00,184.67,184.67,183.33,183.75,14004.0,179.5118,179.5118,178.2093,178.6175,14004.0
2021-01-06 13:30:00,183.7,184.0,183.39,183.68,10508.0,178.5689,178.8606,178.2676,178.5495,10508.0
2021-01-06 14:00:00,183.67,184.01,183.14,183.23,11405.0,178.5398,178.8703,178.0246,178.1121,11405.0
2021-01-06 14:30:00,183.13,184.37,183.12,184.26,13384.0,178.0149,179.2202,178.0051,179.1133,13384.0
2021-01-06 15:00:00,184.19,184.6,183.54,183.73,17705.0,179.0452,179.4438,178.4134,178.5981,17705.0
2021-01-06 15:30:00,183.89,184.49,183.34,183.77,38608.0,178.7536,179.3369,178.219,178.637,38608.0
2021-01-07 09:30:00,183.99,185.0,183.45,184.98,7482.0,178.8508,179.8326,178.3259,179.8132,7482.0
2021-01-07 10:00:00,185.47,185.75,184.7,185.35,14119.0,180.2895,180.5617,179.541,180.1728,14119.0
2021-01-07 10:30:00,185.26,185.26,184.26,184.95,9864.0,180.0854,180.0854,179.1133,179.784,9864.0
2021-01-07 11:00:00,185.08,185.55,184.94,185.11,7736.0,179.9104,180.3673,179.7743,179.9396,7736.0
2021-01-07 11:30:00,185.13,186.29,185.12,186.09,17546.0,179.959,181.0866,179.9493,180.8922,17546.0
2021-01-07 12:00:00,186.2,186.76,185.62,186.57,44960.0,180.9991,181.5435,180.4353,181.3588,44960.0
2021-01-07 12:30:00,186.53,186.62,184.51,184.57,8258.0,181.3199,181.4074,179.3563,179.4146,8258.0
2021-01-07 13:00:00,184.49,185.27,183.71,184.21,24535.0,179.3369,180.0951,178.5787,179.0647,24535.0
2021-01-07 13:30:00,184.23,184.97,184.19,184.67,12248.0,179.0841,179.8035,179.0452,179.5118,12248.0
2021-01-07 14:00:00,184.95,185.09,184.6,184.77,8030.0,179.784,179.9201,179.4438,179.609,8030.0
2021-01-07 14:30:00,184.8,185.18,184.55,185.07,11964.0,179.6382,180.0076,179.3952,179.9007,11964.0
2021-01-07 15:00:00,185.02,185.31,184.62,184.95,9907.0,179.8521,180.134,179.4632,179.784,9907.0
2021-01-07 15:30:00,184.93,185.35,184.66,185.07,21596.0,179.7646,180.1728,179.5021,179.9007,21596.0
2021-01-08 09:30:00,184.79,184.79,183.24,183.75,5466.0,179.6285,179.6285,178.1218,178.6175,5466.0
2021-01-08 10:00:00,183.84,184.45,183.49,183.74,4200.0,178.705,179.298,178.3648,178.6078,4200.0
2021-01-08 10:30:00,183.84,184.53,183.42,184.47,7035.0,178.705,179.3758,178.2968,179.3174,7035.0
2021-01-08 11:00:00,184.59,184.79,184.33,184.61,2780.0,179.4341,179.6285,179.1813,179.4535,2780.0
2021-01-08 11:30:00,184.61,185.09,184.37,184.91,4368.0,179.4535,179.9201,179.2202,179.7451,4368.0
2021-01-08 12:00:00,184.75,185.37,184.71,185.08,7534.0,179.5896,180.1923,179.5507,179.9104,7534.0
2021-01-08 12:30:00,185.22,185.58,185.2,185.36,17012.0,180.0465,180.3964,180.027,180.1826,17012.0
2021-01-08 13:00:00,185.25,185.57,184.78,185.15,8218.0,180.0756,180.3867,179.6188,179.9784,8218.0
2021-01-08 13:30:00,185.36,185.42,183.9,184.38,34923.0,180.1826,180.2409,178.7633,179.2299,34923.0
2021-01-08 14:00:00,184.36,185.0,184.06,184.33,10193.0,179.2105,179.8326,178.9189,179.1813,10193.0
2021-01-08 14:30:00,184.41,184.56,183.75,184.5,6636.0,179.2591,179.4049,178.6175,179.3466,6636.0
2021-01-08 15:00:00,184.54,184.62,183.98,184.44,9008.0,179.3855,179.4632,178.8411,179.2883,9008.0
2021-01-08 15:30:00,184.44,185.53,184.4,184.68,34874.0,179.2883,180.3478,179.2494,179.5216,34874.0
2021-01-11 09:30:00,182.54,185.1,181.09,185.1,8163.0,177.4413,179.9298,176.0318,179.9298,8163.0
2021-01-11 10:00:00,184.48,185.06,182.02,182.58,5383.0,179.3271,179.8909,176.9359,177.4802,5383.0
2021-01-11 10:30:00,182.9,183.87,182.9,183.83,9147.0,177.7913,178.7342,177.7913,178.6953,9147.0
2021-01-11 11:00:00,183.94,184.25,183.58,183.66,4311.0,178.8022,179.1036,178.4523,178.5301,4311.0
2021-01-11 11:30:00,184.01,184.54,183.48,184.05,10388.0,178.8703,179.3855,178.3551,178.9092,10388.0
2021-01-11 12:00:00,184.18,184.18,183.43,183.44,5519.0,179.0355,179.0355,178.3065,178.3162,5519.0
2021-01-11 12:30:00,183.12,183.2,182.32,182.5,6955.0,178.0051,178.0829,177.2275,177.4025,6955.0
2021-01-11 13:00:00,182.6,182.61,181.52,181.56,7606.0,177.4997,177.5094,176.4498,176.4887,7606.0
2021-01-11 13:30:00,181.65,182.07,181.44,181.56,13851.0,176.5762,176.9845,176.3721,176.4887,13851.0
2021-01-11 14:00:00,181.47,181.66,180.69,181.01,8911.0,176.4012,176.5859,175.643,175.9541,8911.0
2021-01-11 14:30:00,180.83,181.34,180.78,181.29,11421.0,175.7791,176.2749,175.7305,176.2262,11421.0
2021-01-11 15:00:00,181.24,182.37,181.12,181.77,16783.0,176.1776,177.2761,176.061,176.6928,16783.0
2021-01-11 15:30:00,181.77,182.51,181.74,182.09,36644.0,176.6928,177.4122,176.6637,177.0039,36644.0
2021-01-12 09:30:00,182.95,183.78,182.52,183.78,13073.0,177.8399,178.6467,177.4219,178.6467,13073.0
2021-01-12 10:00:00,183.4,185.45,183.02,184.89,9614.0,178.2773,180.2701,177.9079,179.7257,9614.0
2021-01-12 10:30:00,184.99,185.31,184.75,185.25,8300.0,179.8229,180.134,179.5896,180.0756,8300.0
2021-01-12 11:00:00,185.17,186.49,185.17,185.74,7473.0,179.9979,181.281,179.9979,180.552,7473.0
2021-01-12 11:30:00,186.05,186.52,185.65,185.95,7328.0,180.8533,181.3102,180.4645,180.7561,7328.0
2021-01-12 12:00:00,185.78,185.79,184.83,185.23,6013.0,180.5908,180.6006,179.6674,180.0562,6013.0
2021-01-12 12:30:00,185.17,185.41,184.91,185.3,5922.0,179.9979,180.2312,179.7451,180.1242,5922.0
2021-01-12 13:00:00,185.34,185.46,185.14,185.31,5000.0,180.1631,180.2798,179.9687,180.134,5000.0
2021-01-12 13:30:00,185.52,185.57,185.24,185.37,14841.0,180.3381,180.3867,180.0659,180.1923,14841.0
2021-01-12 14:00:00,185.33,185.65,185.04,185.3,8299.0,180.1534,180.4645,179.8715,180.1242,8299.0
2021-01-12 14:30:00,185.48,185.54,184.97,185.3,20516.0,180.2992,180.3575,179.8035,180.1242,20516.0
2021-01-12 15:00:00,185.28,185.47,185.1,185.43,10163.0,180.1048,180.2895,179.9298,180.2506,10163.0
2021-01-12 15:30:00,185.3,185.55,185.09,185.55,23240.0,180.1242,180.3673,179.9201,180.3673,23240.0
2021-01-13 09:30:00,185.58,185.58,180.5,183.85,32567.0,180.3964,180.3964,175.4583,178.7147,32567.0
2021-01-13 10:00:00,183.3,183.4,182.05,183.33,13691.0,178.1801,178.2773,176.965,178.2093,13691.0
2021-01-13 10:30:00,183.12,183.97,182.35,182.67,14904.0,178.0051,178.8314,177.2566,177.5677,14904.0
2021-01-13 11:00:00,182.18,183.39,182.18,183.34,11650.0,177.0914,178.2676,177.0914,178.219,11650.0
2021-01-13 11:30:00,183.29,183.74,182.91,183.33,38753.0,178.1704,178.6078,177.801,178.2093,38753.0
2021-01-13 12:00:00,183.39,184.33,183.19,184.12,9428.0,178.2676,179.1813,178.0732,178.9772,9428.0
2021-01-13 12:30:00,184.09,184.4,183.95,184.18,2401.0,178.948,179.2494,178.812,179.0355,2401.0
2021-01-13 13:00:00,184.26,184.39,183.86,183.88,7994.0,179.1133,179.2397,178.7245,178.7439,7994.0
2021-01-13 13:30:00,183.93,184.25,183.73,183.9,4475.0,178.7925,179.1036,178.5981,178.7633,4475.0
2021-01-13 14:00:00,183.89,185.49,183.85,185.2,53088.0,178.7536,180.3089,178.7147,180.027,53088.0
2021-01-13 14:30:00,185.19,185.39,184.73,185.03,15829.0,180.0173,180.2117,179.5702,179.8618,15829.0
2021-01-13 15:00:00,184.98,185.27,184.85,184.86,15243.0,179.8132,180.0951,179.6868,179.6965,15243.0
2021-01-13 15:30:00,184.95,185.14,183.99,184.04,36894.0,179.784,179.9687,178.8508,178.8994,36894.0
2021-01-14 09:30:00,185.69,188.0,184.59,187.99,13776.0,180.5033,182.7488,179.4341,182.7391,13776.0
2021-01-14 10:00:00,187.46,187.99,186.19,186.74,11270.0,182.2239,182.7391,180.9894,181.524,11270.0
2021-01-14 10:30:00,186.74,187.0,186.07,186.36,11000.0,181.524,181.7768,180.8727,181.1546,11000.0
2021-01-14 11:00:00,186.36,186.55,185.81,185.96,8185.0,181.1546,181.3393,180.62,180.7658,8185.0
2021-01-14 11:30:00,186.03,186.97,185.74,186.9,6020.0,180.8339,181.7476,180.552,181.6796,6020.0
2021-01-14 12:00:00,186.98,187.39,186.53,186.53,5300.0,181.7573,182.1559,181.3199,181.3199,5300.0
2021-01-14 12:30:00,186.79,187.11,186.57,186.72,6156.0,181.5726,181.8837,181.3588,181.5046,6156.0
2021-01-14 13:00:00,186.8,187.03,186.51,186.75,9921.0,181.5823,181.8059,181.3004,181.5337,9921.0
2021-01-14 13:30:00,186.75,187.37,186.62,187.19,5006.0,181.5337,182.1364,181.4074,181.9615,5006.0
2021-01-14 14:00:00,187.08,187.74,186.47,186.84,30517.0,181.8545,182.4961,181.2616,181.6212,30517.0
2021-01-14 14:30:00,186.84,187.34,186.58,186.92,18397.0,181.6212,182.1073,181.3685,181.699,18397.0
2021-01-14 15:00:00,186.97,187.24,186.58,187.09,12998.0,181.7476,182.0101,181.3685,181.8642,12998.0
2021-01-14 15:30:00,187.0,187.1,185.94,186.91,64956.0,181.7768,181.874,180.7464,181.6893,64956.0
2021-01-15 09:30:00,186.31,188.19,186.31,188.18,8774.0,181.106,182.9335,181.106,182.9238,8774.0
2021-01-15 10:00:00,188.19,188.19,185.22,185.95,8091.0,182.9335,182.9335,180.0465,180.7561,8091.0
2021-01-15 10:30:00,186.36,188.26,186.05,188.12,15557.0,181.1546,183.0016,180.8533,182.8655,15557.0
2021-01-15 11:00:00,188.27,188.28,187.66,188.27,12724.0,183.0113,183.021,182.4183,183.0113,12724.0
2021-01-15 11:30:00,188.14,188.26,186.85,187.17,6234.0,182.8849,183.0016,181.6309,181.942,6234.0
2021-01-15 12:00:00,187.5,188.05,187.37,187.56,4840.0,182.2628,182.7974,182.1364,182.3211,4840.0
2021-01-15 12:30:00,187.75,188.28,187.46,187.48,2900.0,182.5058,183.021,182.2239,182.2434,2900.0
2021-01-15 13:00:00,187.53,187.96,187.47,187.81,2812.0,182.292,182.7099,182.2336,182.5641,2812.0
2021-01-15 13:30:00,187.72,187.94,187.38,187.64,6648.0,182.4766,182.6905,182.1461,182.3989,6648.0
2021-01-15 14:00:00,187.75,187.75,186.73,186.85,3931.0,182.5058,182.5058,181.5143,181.6309,3931.0
2021-01-15 14:30:00,186.85,187.18,186.29,186.29,8767.0,181.6309,181.9517,181.0866,181.0866,8767.0
2021-01-15 15:00:00,186.27,187.64,186.18,187.2,25804.0,181.0671,182.3989,180.9797,181.9712,25804.0
2021-01-15 15:30:00,187.21,187.35,186.29,186.54,22455.0,181.9809,182.117,181.0866,181.3296,22455.0
2021-01-19 09:30:00,188.23,188.85,186.48,188.47,15468.0,182.9724,183.5751,181.2713,183.2057,15468.0
2021-01-19 10:00:00,188.79,189.7,188.28,189.53,10520.0,183.5168,184.4013,183.021,184.2361,10520.0
2021-01-19 10:30:00,189.87,190.82,189.78,190.54,37291.0,184.5666,185.4901,184.4791,185.2179,37291.0
2021-01-19 11:00:00,190.69,191.76,190.59,190.91,10608.0,185.3637,186.4038,185.2665,185.5775,10608.0
2021-01-19 11:30:00,190.91,191.37,190.25,191.12,9741.0,185.5775,186.0247,184.936,185.7817,9741.0
2021-01-19 12:00:00,190.92,191.45,190.72,191.03,8221.0,185.5873,186.1025,185.3929,185.6942,8221.0
2021-01-19 12:30:00,191.16,191.4,190.92,191.39,8390.0,185.8206,186.0539,185.5873,186.0441,8390.0
2021-01-19 13:00:00,191.37,191.45,191.0,191.25,8564.0,186.0247,186.1025,185.665,185.908,8564.0
2021-01-19 13:30:00,191.13,191.42,189.92,189.93,14642.0,185.7914,186.0733,184.6152,184.6249,14642.0
2021-01-19 14:00:00,190.01,190.23,188.79,189.12,8610.0,184.7027,184.9165,183.5168,183.8375,8610.0
2021-01-19 14:30:00,189.2,189.61,188.62,188.95,9448.0,183.9153,184.3139,183.3515,183.6723,9448.0
2021-01-19 15:00:00,189.02,189.44,188.78,188.9,9745.0,183.7403,184.1486,183.507,183.6237,9745.0
2021-01-19 15:30:00,188.94,189.42,188.74,189.33,35933.0,183.6626,184.1292,183.4682,184.0417,35933.0
2021-01-20 09:30:00,190.35,190.61,188.54,189.28,8474.0,185.0332,185.2859,183.2737,183.9931,8474.0
2021-01-20 10:00:00,189.3,192.45,189.12,192.37,8898.0,184.0125,187.0745,183.8375,186.9968,8898.0
2021-01-20 10:30:00,192.25,192.33,191.51,192.01,16200.0,186.8801,186.9579,186.1608,186.6468,16200.0
2021-01-20 11:00:00,192.12,192.68,191.9,192.66,25707.0,186.7537,187.2981,186.5399,187.2787,25707.0
2021-01-20 11:30:00,192.46,192.78,191.83,192.44,6440.0,187.0843,187.3953,186.4718,187.0648,6440.0
2021-01-20 12:00:00,192.61,192.88,192.12,192.85,4655.0,187.2301,187.4925,186.7537,187.4634,4655.0
2021-01-20 12:30:00,192.78,193.04,192.25,192.99,6362.0,187.3953,187.6481,186.8801,187.5994,6362.0
2021-01-20 13:00:00,193.09,193.38,193.03,193.17,5800.0,187.6967,187.9786,187.6383,187.7744,5800.0
2021-01-20 13:30:00,193.13,193.76,192.76,193.42,20571.0,187.7355,188.3479,187.3759,188.0174,20571.0
2021-01-20 14:00:00,193.51,193.99,193.41,193.47,7091.0,188.1049,188.5715,188.0077,188.066,7091.0
2021-01-20 14:30:00,193.5,194.19,193.05,194.01,27562.0,188.0952,188.7659,187.6578,188.591,27562.0
2021-01-20 15:00:00,194.02,194.04,193.3,193.97,20864.0,188.6007,188.6201,187.9008,188.5521,20864.0
2021-01-20 15:30:00,193.84,195.61,193.7,195.1,53343.0,188.4257,190.1463,188.2896,189.6505,53343.0
2021-01-21 09:30:00,195.27,198.97,195.12,198.67,28710.0,189.8158,193.4124,189.67,193.1208,28710.0
2021-01-21 10:00:00,198.65,198.65,197.47,198.11,17553.0,193.1014,193.1014,191.9543,192.5764,17553.0
2021-01-21 10:30:00,198.2,199.08,197.89,198.37,31867.0,192.6639,193.5193,192.3626,192.8292,31867.0
2021-01-21 11:00:00,198.27,198.62,197.65,198.62,11989.0,192.732,193.0722,192.1293,193.0722,11989.0
2021-01-21 11:30:00,198.38,198.4,196.97,197.07,6364.0,192.8389,192.8583,191.4683,191.5655,6364.0
2021-01-21 12:00:00,196.91,196.91,196.21,196.47,8224.0,191.41,191.41,190.7295,190.9822,8224.0
2021-01-21 12:30:00,196.41,196.5,195.8,196.32,7069.0,190.9239,191.0114,190.331,190.8364,7069.0
2021-01-21 13:00:00,196.34,196.56,195.99,196.44,6256.0,190.8559,191.0697,190.5157,190.9531,6256.0
2021-01-21 13:30:00,196.56,196.71,196.27,196.36,3600.0,191.0697,191.2155,190.7878,190.8753,3600.0
2021-01-21 14:00:00,196.25,196.3,195.89,196.11,4224.0,190.7684,190.817,190.4184,190.6323,4224.0
2021-01-21 14:30:00,196.05,196.97,196.03,196.94,5918.0,190.574,191.4683,190.5545,191.4391,5918.0
2021-01-21 15:00:00,196.87,197.09,196.6,196.68,5130.0,191.3711,191.5849,191.1086,191.1864,5130.0
2021-01-21 15:30:00,196.66,196.66,195.91,196.2,20564.0,191.1669,191.1669,190.4379,190.7198,20564.0
2021-01-22 09:30:00,196.04,199.46,196.04,197.55,5153.0,190.5643,193.8887,190.5643,192.0321,5153.0
2021-01-22 10:00:00,196.67,197.49,196.53,197.14,21507.0,191.1767,191.9738,191.0406,191.6335,21507.0
2021-01-22 10:30:00,197.11,197.17,195.97,196.97,19983.0,191.6044,191.6627,190.4962,191.4683,19983.0
2021-01-22 11:00:00,197.1,197.66,197.07,197.64,6448.0,191.5946,192.139,191.5655,192.1196,6448.0
2021-01-22 11:30:00,197.79,198.27,197.77,197.89,1600.0,192.2654,192.732,192.2459,192.3626,1600.0
2021-01-22 12:00:00,198.04,198.43,197.79,198.17,11924.0,192.5084,192.8875,192.2654,192.6348,11924.0
2021-01-22 12:30:00,198.2,199.04,198.17,198.97,8764.0,192.6639,193.4805,192.6348,193.4124,8764.0
2021-01-22 13:00:00,198.95,199.34,198.81,199.15,10843.0,193.393,193.7721,193.2569,193.5874,10843.0
2021-01-22 13:30:00,199.23,199.23,198.52,198.87,7032.0,193.6652,193.6652,192.975,193.3152,7032.0
2021-01-22 14:00:00,198.66,199.05,198.4,198.96,7597.0,193.1111,193.4902,192.8583,193.4027,7597.0
2021-01-22 14:30:00,199.01,199.11,198.18,198.27,7399.0,193.4513,193.5485,192.6445,192.732,7399.0
2021-01-22 15:00:00,198.26,198.26,196.92,197.17,10316.0,192.7222,192.7222,191.4197,191.6627,10316.0
2021-01-22 15:30:00,197.17,197.73,197.16,197.41,32112.0,191.6627,192.2071,191.653,191.896,32112.0
2021-01-25 09:30:00,197.22,198.35,195.58,196.8,11444.0,191.7113,192.8097,190.1171,191.303,11444.0
2021-01-25 10:00:00,196.89,200.47,196.84,199.14,10443.0,191.3905,194.8705,191.3419,193.5777,10443.0
2021-01-25 10:30:00,199.11,201.0,198.71,198.71,10261.0,193.5485,195.3857,193.1597,193.1597,10261.0
2021-01-25 11:00:00,199.06,199.94,197.98,199.94,7857.0,193.4999,194.3553,192.4501,194.3553,7857.0
2021-01-25 11:30:00,199.91,200.39,199.26,199.91,6155.0,194.3262,194.7928,193.6943,194.3262,6155.0
2021-01-25 12:00:00,200.06,200.07,197.89,198.28,5842.0,194.472,194.4817,192.3626,192.7417,5842.0
2021-01-25 12:30:00,198.05,199.01,198.05,198.64,3912.0,192.5181,193.4513,192.5181,193.0916,3912.0
2021-01-25 13:00:00,198.4,199.65,198.4,199.01,6002.0,192.8583,194.0734,192.8583,193.4513,6002.0
2021-01-25 13:30:00,198.65,199.3,198.65,198.91,4633.0,193.1014,193.7332,193.1014,193.3541,4633.0
2021-01-25 14:00:00,198.92,199.21,197.69,198.35,2909.0,193.3638,193.6457,192.1682,192.8097,2909.0
2021-01-25 14:30:00,198.63,198.96,198.41,198.86,3630.0,193.0819,193.4027,192.8681,193.3055,3630.0
2021-01-25 15:00:00,198.74,199.04,198.41,198.51,4892.0,193.1888,193.4805,192.8681,192.9653,4892.0
2021-01-25 15:30:00,198.32,199.32,197.82,199.13,19181.0,192.7806,193.7526,192.2945,193.5679,19181.0
2021-01-26 09:30:00,200.61,201.57,195.31,200.46,8018.0,195.0066,195.9398,189.8546,194.8608,8018.0
2021-01-26 10:00:00,200.57,201.01,199.84,200.78,6990.0,194.9677,195.3954,194.2581,195.1719,6990.0
2021-01-26 10:30:00,200.81,201.07,200.23,200.71,5367.0,195.201,195.4538,194.6372,195.1038,5367.0
2021-01-26 11:00:00,200.97,201.7,200.39,200.63,9398.0,195.3566,196.0662,194.7928,195.026,9398.0
2021-01-26 11:30:00,200.79,200.79,199.77,200.27,5235.0,195.1816,195.1816,194.1901,194.6761,5235.0
2021-01-26 12:00:00,200.45,201.64,200.45,201.53,4834.0,194.8511,196.0078,194.8511,195.9009,4834.0
2021-01-26 12:30:00,201.45,202.16,201.03,201.37,4010.0,195.8231,196.5133,195.4149,195.7454,4010.0
2021-01-26 13:00:00,201.62,202.82,201.62,202.62,6688.0,195.9884,197.1549,195.9884,196.9605,6688.0
2021-01-26 13:30:00,202.64,203.19,202.64,203.05,4600.0,196.9799,197.5145,196.9799,197.3785,4600.0
2021-01-26 14:00:00,202.94,202.99,202.21,202.37,6204.0,197.2715,197.3201,196.5619,196.7174,6204.0
2021-01-26 14:30:00,202.91,203.98,202.88,203.84,8033.0,197.2424,198.2825,197.2132,198.1464,8033.0
2021-01-26 15:00:00,203.9,204.77,203.77,204.24,6882.0,198.2047,199.0504,198.0783,198.5352,6882.0
2021-01-26 15:30:00,204.3,204.52,203.0,203.37,27034.0,198.5935,198.8074,197.3299,197.6895,27034.0
2021-01-27 09:30:00,203.58,206.11,203.25,203.72,13008.0,197.8937,200.353,197.5729,198.0297,13008.0
2021-01-27 10:00:00,203.69,206.48,203.44,206.36,25440.0,198.0006,200.7126,197.7576,200.596,25440.0
2021-01-27 10:30:00,205.98,207.26,205.53,206.53,27198.0,200.2266,201.4709,199.7892,200.7613,27198.0
2021-01-27 11:00:00,206.69,206.9,205.8,206.22,14076.0,200.9168,201.1209,200.0516,200.4599,14076.0
2021-01-27 11:30:00,206.13,208.43,206.07,207.07,15744.0,200.3724,202.6082,200.3141,201.2862,15744.0
2021-01-27 12:00:00,207.28,207.75,205.8,207.18,13160.0,201.4903,201.9472,200.0516,201.3931,13160.0
2021-01-27 12:30:00,207.0,207.67,206.77,207.36,17053.0,201.2181,201.8694,200.9945,201.5681,17053.0
2021-01-27 13:00:00,207.25,208.14,206.49,207.98,10482.0,201.4611,202.3263,200.7224,202.1708,10482.0
2021-01-27 13:30:00,207.95,207.98,205.99,206.15,11391.0,202.1416,202.1708,200.2363,200.3919,11391.0
2021-01-27 14:00:00,206.26,207.18,205.77,206.12,17670.0,200.4988,201.3931,200.0225,200.3627,17670.0
2021-01-27 14:30:00,206.3,208.24,205.95,207.85,30928.0,200.5377,202.4235,200.1975,202.0444,30928.0
2021-01-27 15:00:00,207.78,209.92,207.32,207.98,31664.0,201.9763,204.0566,201.5292,202.1708,31664.0
2021-01-27 15:30:00,208.11,208.14,206.32,207.24,46718.0,202.2971,202.3263,200.5571,201.4514,46718.0
2021-01-28 09:30:00,207.55,209.64,206.07,207.3,7683.0,201.7528,203.7844,200.3141,201.5097,7683.0
2021-01-28 10:00:00,206.97,207.7,205.86,205.87,4806.0,201.189,201.8986,200.11,200.1197,4806.0
2021-01-28 10:30:00,204.63,205.0,203.87,203.87,6588.0,198.9143,199.274,198.1756,198.1756,6588.0
2021-01-28 11:00:00,203.94,204.24,200.67,202.13,8908.0,198.2436,198.5352,195.0649,196.4842,8908.0
2021-01-28 11:30:00,202.26,203.09,199.76,199.88,18789.0,196.6105,197.4173,194.1803,194.297,18789.0
2021-01-28 12:00:00,199.78,199.78,197.34,197.56,10399.0,194.1998,194.1998,191.8279,192.0418,10399.0
2021-01-28 12:30:00,197.56,198.15,196.49,196.52,16087.0,192.0418,192.6153,191.0017,191.0308,16087.0
2021-01-28 13:00:00,196.72,197.63,196.32,196.89,12411.0,191.2253,192.1098,190.8364,191.3905,12411.0
2021-01-28 13:30:00,196.86,196.86,195.92,196.23,11484.0,191.3614,191.3614,190.4476,190.7489,11484.0
2021-01-28 14:00:00,196.51,196.51,195.38,195.67,8820.0,191.0211,191.0211,189.9227,190.2046,8820.0
2021-01-28 14:30:00,195.5,196.96,195.14,196.41,11134.0,190.0393,191.4586,189.6894,190.9239,11134.0
2021-01-28 15:00:00,196.32,197.7,196.0,196.0,21531.0,190.8364,192.1779,190.5254,190.5254,21531.0
2021-01-28 15:30:00,196.09,196.46,195.0,195.31,49273.0,190.6129,190.9725,189.5533,189.8546,49273.0
2021-01-29 09:30:00,194.82,195.63,192.68,195.21,9831.0,189.7218,190.5106,187.6378,190.1016,9831.0
2021-01-29 10:00:00,195.19,195.68,194.3,194.79,5761.0,190.0821,190.5593,189.2154,189.6926,5761.0
2021-01-29 10:30:00,195.48,195.53,194.38,194.51,7565.0,190.3645,190.4132,189.2933,189.4199,7565.0
2021-01-29 11:00:00,194.53,194.53,192.38,192.38,1600.0,189.4394,189.4394,187.3456,187.3456,1600.0
2021-01-29 11:30:00,192.15,192.15,191.08,191.53,4884.0,187.1216,187.1216,186.0796,186.5179,4884.0
2021-01-29 12:00:00,191.58,192.96,191.58,192.26,8085.0,186.5666,187.9104,186.5666,187.2288,8085.0
2021-01-29 12:30:00,192.37,192.37,190.56,191.13,8971.0,187.3359,187.3359,185.5733,186.1283,8971.0
2021-01-29 13:00:00,190.5,190.84,188.41,189.85,12586.0,185.5148,185.8459,183.4795,184.8818,12586.0
2021-01-29 13:30:00,189.68,190.29,189.06,189.47,9343.0,184.7163,185.3103,184.1125,184.5118,9343.0
2021-01-29 14:00:00,189.17,190.64,189.08,189.4,7140.0,184.2196,185.6512,184.132,184.4436,7140.0
2021-01-29 14:30:00,189.05,189.92,188.71,188.99,9192.0,184.1028,184.95,183.7717,184.0443,9192.0
2021-01-29 15:00:00,189.11,190.03,189.11,189.36,7838.0,184.1612,185.0571,184.1612,184.4047,7838.0
2021-01-29 15:30:00,189.31,190.18,187.01,187.25,54472.0,184.356,185.2032,182.1162,182.3499,54472.0
2021-02-01 09:30:00,188.28,188.42,183.92,183.93,15288.0,183.3529,183.4893,179.107,179.1168,15288.0
2021-02-01 10:00:00,184.51,186.31,184.19,184.69,6686.0,179.6816,181.4345,179.37,179.8569,6686.0
2021-02-01 10:30:00,184.58,184.81,183.54,184.44,10150.0,179.7497,179.9737,178.737,179.6134,10150.0
2021-02-01 11:00:00,184.42,186.41,184.4,186.35,20407.0,179.5939,181.5319,179.5745,181.4734,20407.0
2021-02-01 11:30:00,185.92,186.67,185.36,186.37,15177.0,181.0547,181.7851,180.5093,181.4929,15177.0
2021-02-01 12:00:00,186.47,187.32,186.25,187.06,30124.0,181.5903,182.418,181.376,182.1648,30124.0
2021-02-01 12:30:00,187.01,187.71,186.98,187.3,14384.0,182.1162,182.7978,182.0869,182.3986,14384.0
2021-02-01 13:00:00,187.3,187.3,185.9,185.95,9052.0,182.3986,182.3986,181.0352,181.0839,9052.0
2021-02-01 13:30:00,186.02,186.41,185.89,186.02,3500.0,181.1521,181.5319,181.0255,181.1521,3500.0
2021-02-01 14:00:00,186.18,187.95,186.18,187.53,4400.0,181.3079,183.0316,181.3079,182.6225,4400.0
2021-02-01 14:30:00,187.59,187.7,186.57,186.79,8198.0,182.681,182.7881,181.6877,181.9019,8198.0
2021-02-01 15:00:00,186.75,186.75,185.36,185.44,13142.0,181.863,181.863,180.5093,180.5872,13142.0
2021-02-01 15:30:00,185.44,186.02,185.17,185.17,33550.0,180.5872,181.1521,180.3243,180.3243,33550.0
2021-02-02 09:30:00,186.12,188.39,184.92,188.39,6065.0,181.2494,183.46,180.0808,183.46,6065.0
2021-02-02 10:00:00,188.47,192.53,188.17,191.44,51276.0,183.5379,187.4917,183.2458,186.4302,51276.0
2021-02-02 10:30:00,191.52,192.34,190.3,190.3,13107.0,186.5081,187.3067,185.3201,185.3201,13107.0
2021-02-02 11:00:00,190.19,190.49,189.13,189.51,11339.0,185.2129,185.5051,184.1807,184.5507,11339.0
2021-02-02 11:30:00,189.66,189.89,188.96,188.96,5791.0,184.6968,184.9208,184.0151,184.0151,5791.0
2021-02-02 12:00:00,188.93,189.34,188.56,188.74,7183.0,183.9859,184.3852,183.6256,183.8009,7183.0
2021-02-02 12:30:00,188.97,189.48,188.87,189.31,3626.0,184.0249,184.5215,183.9275,184.356,3626.0
2021-02-02 13:00:00,189.43,189.69,188.71,189.0,12943.0,184.4728,184.726,183.7717,184.0541,12943.0
2021-02-02 13:30:00,188.92,189.11,188.33,188.74,4364.0,183.9762,184.1612,183.4016,183.8009,4364.0
2021-02-02 14:00:00,188.75,189.02,188.41,188.74,5256.0,183.8106,184.0736,183.4795,183.8009,5256.0
2021-02-02 14:30:00,188.7,188.76,187.93,188.17,8067.0,183.7619,183.8204,183.0121,183.2458,8067.0
2021-02-02 15:00:00,188.21,188.87,187.98,188.53,12735.0,183.2848,183.9275,183.0608,183.5964,12735.0
2021-02-02 15:30:00,188.57,188.85,188.38,188.69,25703.0,183.6353,183.908,183.4503,183.7522,25703.0
2021-02-03 09:30:00,187.85,189.06,187.59,188.36,7082.0,182.9342,184.1125,182.681,183.4308,7082.0
2021-02-03 10:00:00,188.39,188.42,187.18,187.43,3035.0,183.46,183.4893,182.2817,182.5252,3035.0
2021-02-03 10:30:00,187.25,187.25,185.78,185.78,6401.0,182.3499,182.3499,180.9183,180.9183,6401.0
2021-02-03 11:00:00,185.57,186.53,184.92,186.53,11128.0,180.7138,181.6487,180.0808,181.6487,11128.0
2021-02-03 11:30:00,186.42,186.97,185.48,186.91,12027.0,181.5416,182.0772,180.6262,182.0188,12027.0
2021-02-03 12:00:00,186.67,187.19,186.66,187.19,7513.0,181.7851,182.2914,181.7753,182.2914,7513.0
2021-02-03 12:30:00,187.25,187.25,186.64,186.69,4541.0,182.3499,182.3499,181.7558,181.8045,4541.0
2021-02-03 13:00:00,186.77,187.4,186.77,186.86,7757.0,181.8824,182.4959,181.8824,181.9701,7757.0
2021-02-03 13:30:00,186.93,187.43,186.81,187.19,7403.0,182.0382,182.5252,181.9214,182.2914,7403.0
2021-02-03 14:00:00,187.19,187.47,186.61,186.91,3718.0,182.2914,182.5641,181.7266,182.0188,3718.0
2021-02-03 14:30:00,186.82,186.97,186.6,186.66,4960.0,181.9311,182.0772,181.7169,181.7753,4960.0
2021-02-03 15:00:00,186.54,186.86,186.11,186.11,6724.0,181.6585,181.9701,181.2397,181.2397,6724.0
2021-02-03 15:30:00,186.34,186.44,185.73,186.12,19046.0,181.4637,181.5611,180.8697,181.2494,19046.0
2021-02-04 09:30:00,187.3,187.64,186.1,186.71,4889.0,182.3986,182.7297,181.23,181.824,4889.0
2021-02-04 10:00:00,186.91,187.85,186.48,187.84,20653.0,182.0188,182.9342,181.6,182.9244,20653.0
2021-02-04 10:30:00,188.0,188.32,187.21,187.75,10622.0,183.0802,183.3919,182.3109,182.8368,10622.0
2021-02-04 11:00:00,187.75,188.62,187.62,188.06,16763.0,182.8368,183.684,182.7102,183.1387,16763.0
2021-02-04 11:30:00,188.17,189.16,188.0,189.16,5500.0,183.2458,184.2099,183.0802,184.2099,5500.0
2021-02-04 12:00:00,189.42,189.58,188.64,189.21,5385.0,184.4631,184.6189,183.7035,184.2586,5385.0
2021-02-04 12:30:00,189.3,189.64,188.89,188.89,4400.0,184.3462,184.6773,183.947,183.947,4400.0
2021-02-04 13:00:00,188.97,189.16,188.72,188.95,3380.0,184.0249,184.2099,183.7814,184.0054,3380.0
2021-02-04 13:30:00,189.02,190.01,189.02,189.65,7786.0,184.0736,185.0376,184.0736,184.6871,7786.0
2021-02-04 14:00:00,189.66,189.71,189.22,189.63,4600.0,184.6968,184.7455,184.2683,184.6676,4600.0
2021-02-04 14:30:00,189.73,190.0,188.83,189.85,7763.0,184.765,185.0279,183.8885,184.8818,7763.0
2021-02-04 15:00:00,189.89,189.97,189.26,189.26,3415.0,184.9208,184.9987,184.3073,184.3073,3415.0
2021-02-04 15:30:00,189.35,190.33,189.06,189.92,24918.0,184.3949,185.3493,184.1125,184.95,24918.0
2021-02-05 09:30:00,190.69,192.15,190.69,191.55,2775.0,185.6999,187.1216,185.6999,186.5373,2775.0
2021-02-05 10:00:00,191.8,192.59,190.69,192.56,11776.0,186.7808,187.5501,185.6999,187.5209,11776.0
2021-02-05 10:30:00,192.46,193.24,192.45,192.57,14668.0,187.4235,188.1831,187.4138,187.5307,14668.0
2021-02-05 11:00:00,192.84,194.22,192.53,193.94,14667.0,187.7936,189.1375,187.4917,188.8648,14667.0
2021-02-05 11:30:00,193.81,193.82,192.9,193.05,1952.0,188.7382,188.7479,187.852,187.9981,1952.0
2021-02-05 12:00:00,192.98,193.97,192.87,193.96,8377.0,187.9299,188.894,187.8228,188.8843,8377.0
2021-02-05 12:30:00,193.9,194.22,193.77,193.77,4420.0,188.8259,189.1375,188.6993,188.6993,4420.0
2021-02-05 13:00:00,193.81,194.17,193.69,194.08,3595.0,188.7382,189.0888,188.6213,189.0011,3595.0
2021-02-05 13:30:00,193.9,194.0,193.21,193.21,2720.0,188.8259,188.9232,188.1539,188.1539,2720.0
2021-02-05 14:00:00,193.0,194.09,192.65,193.81,9723.0,187.9494,189.0109,187.6086,188.7382,9723.0
2021-02-05 14:30:00,193.96,194.29,193.81,194.29,2693.0,188.8843,189.2056,188.7382,189.2056,2693.0
2021-02-05 15:00:00,194.09,194.2,193.55,193.55,7554.0,189.0109,189.118,188.485,188.485,7554.0
2021-02-05 15:30:00,193.37,194.78,193.34,194.14,24774.0,188.3097,189.6828,188.2805,189.0596,24774.0
2021-02-08 09:30:00,201.16,201.16,197.0,197.27,42843.0,195.8959,195.8959,191.8447,192.1077,42843.0
2021-02-08 10:00:00,197.7,199.43,197.67,199.35,12865.0,192.5264,194.2111,192.4972,194.1332,12865.0
2021-02-08 10:30:00,198.96,199.77,198.72,199.4,9245.0,193.7534,194.5422,193.5197,194.1819,9245.0
2021-02-08 11:00:00,199.37,199.66,198.22,199.31,13943.0,194.1527,194.4351,193.0328,194.0943,13943.0
2021-02-08 11:30:00,199.34,200.18,199.2,200.18,10286.0,194.1235,194.9415,193.9872,194.9415,10286.0
2021-02-08 12:00:00,200.26,200.34,199.55,199.85,5773.0,195.0194,195.0973,194.328,194.6201,5773.0
2021-02-08 12:30:00,200.0,200.21,199.61,199.63,5885.0,194.7662,194.9707,194.3864,194.4059,5885.0
2021-02-08 13:00:00,199.89,200.12,199.78,199.88,4469.0,194.6591,194.8831,194.552,194.6494,4469.0
2021-02-08 13:30:00,199.86,200.0,199.53,200.0,3120.0,194.6299,194.7662,194.3085,194.7662,3120.0
2021-02-08 14:00:00,200.12,200.71,199.96,200.09,8074.0,194.8831,195.4576,194.7273,194.8539,8074.0
2021-02-08 14:30:00,200.08,201.0,199.86,200.99,16519.0,194.8441,195.7401,194.6299,195.7303,16519.0
2021-02-08 15:00:00,201.01,201.91,200.89,201.87,11979.0,195.7498,196.6262,195.6329,196.5873,11979.0
2021-02-08 15:30:00,201.85,203.03,201.71,202.9,46165.0,196.5678,197.7169,196.4315,197.5903,46165.0
2021-02-09 09:30:00,203.53,206.36,202.52,205.4,17353.0,198.2038,200.9598,197.2203,200.0249,17353.0
2021-02-09 10:00:00,205.41,207.15,204.81,205.61,9858.0,200.0346,201.7291,199.4503,200.2294,9858.0
2021-02-09 10:30:00,205.71,206.06,205.29,205.29,16065.0,200.3268,200.6676,199.9178,199.9178,16065.0
2021-02-09 11:00:00,205.17,206.3,205.16,205.58,38405.0,199.8009,200.9014,199.7912,200.2002,38405.0
2021-02-09 11:30:00,205.58,207.78,205.51,207.78,10122.0,200.2002,202.3426,200.132,202.3426,10122.0
2021-02-09 12:00:00,207.76,207.76,206.42,206.5,7658.0,202.3232,202.3232,201.0182,201.0961,7658.0
2021-02-09 12:30:00,206.55,206.55,203.19,203.19,25919.0,201.1448,201.1448,197.8727,197.8727,25919.0
2021-02-09 13:00:00,203.44,203.98,202.78,203.8,11993.0,198.1162,198.6421,197.4735,198.4668,11993.0
2021-02-09 13:30:00,203.57,204.35,203.57,204.31,4150.0,198.2428,199.0024,198.2428,198.9634,4150.0
2021-02-09 14:00:00,204.39,204.44,203.92,204.44,6425.0,199.0413,199.09,198.5836,199.09,6425.0
2021-02-09 14:30:00,204.36,204.82,204.22,204.46,7509.0,199.0121,199.4601,198.8758,199.1095,7509.0
2021-02-09 15:00:00,204.55,204.92,204.53,204.66,13552.0,199.1972,199.5575,199.1777,199.3043,13552.0
2021-02-09 15:30:00,204.62,205.15,204.52,204.98,45260.0,199.2653,199.7815,199.1679,199.6159,45260.0
2021-02-10 09:30:00,205.52,206.75,204.6,205.08,6022.0,200.1418,201.3396,199.2458,199.7133,6022.0
2021-02-10 10:00:00,205.01,205.53,204.77,205.17,10188.0,199.6451,200.1515,199.4114,199.8009,10188.0
2021-02-10 10:30:00,205.12,207.0,204.88,207.0,10922.0,199.7522,201.583,199.5185,201.583,10922.0
2021-02-10 11:00:00,206.89,207.94,206.88,207.41,8904.0,201.4759,202.4984,201.4662,201.9823,8904.0
2021-02-10 11:30:00,206.84,207.19,205.81,205.82,2625.0,201.4272,201.7681,200.4242,200.4339,2625.0
2021-02-10 12:00:00,205.69,205.82,205.0,205.34,13281.0,200.3073,200.4339,199.6354,199.9665,13281.0
2021-02-10 12:30:00,205.33,206.03,205.04,205.99,6479.0,199.9567,200.6384,199.6743,200.5995,6479.0
2021-02-10 13:00:00,205.93,207.24,205.65,207.24,6701.0,200.541,201.8168,200.2684,201.8168,6701.0
2021-02-10 13:30:00,207.22,207.46,206.85,207.36,5639.0,201.7973,202.031,201.437,201.9336,5639.0
2021-02-10 14:00:00,207.42,207.79,207.25,207.68,7680.0,201.992,202.3524,201.8265,202.2452,7680.0
2021-02-10 14:30:00,207.59,207.9,207.46,207.71,4150.0,202.1576,202.4595,202.031,202.2745,4150.0
2021-02-10 15:00:00,207.77,207.77,207.15,207.45,8975.0,202.3329,202.3329,201.7291,202.0213,8975.0
2021-02-10 15:30:00,207.6,207.96,207.29,207.96,34645.0,202.1673,202.5179,201.8654,202.5179,34645.0
2021-02-11 09:30:00,207.69,209.35,207.37,208.41,40954.0,202.255,203.8715,201.9434,202.9561,40954.0
2021-02-11 10:00:00,208.39,210.03,208.38,209.97,9186.0,202.9367,204.5337,202.9269,204.4753,9186.0
2021-02-11 10:30:00,209.81,209.97,209.09,209.2,3529.0,204.3195,204.4753,203.6183,203.7255,3529.0
2021-02-11 11:00:00,209.3,209.46,208.58,208.8,3245.0,203.8228,203.9787,203.1217,203.3359,3245.0
2021-02-11 11:30:00,208.96,209.71,208.46,209.12,9995.0,203.4917,204.2221,203.0048,203.6476,9995.0
2021-02-11 12:00:00,209.24,209.81,209.24,209.39,9316.0,203.7644,204.3195,203.7644,203.9105,9316.0
2021-02-11 12:30:00,209.46,210.15,209.41,210.03,9502.0,203.9787,204.6506,203.93,204.5337,9502.0
2021-02-11 13:00:00,210.03,210.23,209.87,210.1,8750.0,204.5337,204.7285,204.3779,204.6019,8750.0
2021-02-11 13:30:00,210.0,210.11,209.85,210.03,5779.0,204.5045,204.6117,204.3585,204.5337,5779.0
2021-02-11 14:00:00,210.0,210.0,209.68,209.68,11790.0,204.5045,204.5045,204.1929,204.1929,11790.0
2021-02-11 14:30:00,209.71,210.16,209.61,210.16,8204.0,204.2221,204.6603,204.1247,204.6603,8204.0
2021-02-11 15:00:00,210.08,211.31,210.0,211.31,12926.0,204.5824,205.7803,204.5045,205.7803,12926.0
2021-02-11 15:30:00,211.28,211.56,210.65,211.51,31295.0,205.751,206.0237,205.1375,205.975,31295.0
2021-02-12 09:30:00,211.7,212.61,211.7,211.82,8720.0,206.16,207.0462,206.16,206.2769,8720.0
2021-02-12 10:00:00,211.68,212.45,211.45,212.37,6004.0,206.1406,206.8904,205.9166,206.8125,6004.0
2021-02-12 10:30:00,211.97,212.47,211.8,212.02,19351.0,206.423,206.9099,206.2574,206.4717,19351.0
2021-02-12 11:00:00,211.92,212.23,211.63,211.79,12650.0,206.3743,206.6762,206.0919,206.2477,12650.0
2021-02-12 11:30:00,211.78,211.78,210.84,211.09,12355.0,206.238,206.238,205.3225,205.566,12355.0
2021-02-12 12:00:00,210.87,211.38,210.84,210.87,7843.0,205.3518,205.8484,205.3225,205.3518,7843.0
2021-02-12 12:30:00,210.99,211.11,210.13,210.17,6991.0,205.4686,205.5855,204.6311,204.6701,6991.0
2021-02-12 13:00:00,210.1,210.54,210.02,210.3,6047.0,204.6019,205.0304,204.524,204.7967,6047.0
2021-02-12 13:30:00,210.44,210.88,210.06,210.2,26495.0,204.933,205.3615,204.563,204.6993,26495.0
2021-02-12 14:00:00,210.25,210.6,208.8,209.02,33561.0,204.748,205.0888,203.3359,203.5502,33561.0
2021-02-12 14:30:00,208.85,209.61,208.69,209.6,6222.0,203.3846,204.1247,203.2288,204.115,6222.0
2021-02-12 15:00:00,209.5,210.07,209.46,210.06,4644.0,204.0176,204.5727,203.9787,204.563,4644.0
2021-02-12 15:30:00,210.0,210.0,208.98,209.2,27300.0,204.5045,204.5045,203.5112,203.7255,27300.0
2021-02-16 09:30:00,208.86,209.99,208.0,208.93,12154.0,203.3944,204.4948,202.5569,203.4625,12154.0
2021-02-16 10:00:00,209.11,209.81,208.94,209.79,4556.0,203.6378,204.3195,203.4723,204.3,4556.0
2021-02-16 10:30:00,209.89,210.07,208.59,209.09,7806.0,204.3974,204.5727,203.1314,203.6183,7806.0
2021-02-16 11:00:00,209.16,209.96,209.16,209.71,9048.0,203.6865,204.4656,203.6865,204.2221,9048.0
2021-02-16 11:30:00,209.73,210.58,209.73,210.58,6045.0,204.2416,205.0694,204.2416,205.0694,6045.0
2021-02-16 12:00:00,210.46,211.51,209.94,211.4,8995.0,204.9525,205.975,204.4461,205.8679,8995.0
2021-02-16 12:30:00,211.47,211.66,211.09,211.49,3200.0,205.9361,206.1211,205.566,205.9555,3200.0
2021-02-16 13:00:00,211.51,212.11,211.51,211.98,8155.0,205.975,206.5593,205.975,206.4327,8155.0
2021-02-16 13:30:00,212.07,212.3,211.89,212.3,4615.0,206.5204,206.7443,206.3451,206.7443,4615.0
2021-02-16 14:00:00,212.28,213.39,211.93,213.39,9273.0,206.7249,207.8058,206.384,207.8058,9273.0
2021-02-16 14:30:00,213.37,213.62,212.79,213.61,6200.0,207.7863,208.0298,207.2215,208.0201,6200.0
2021-02-16 15:00:00,213.57,213.62,213.03,213.19,8901.0,207.9811,208.0298,207.4552,207.6111,8901.0
2021-02-16 15:30:00,213.01,213.31,212.43,212.59,35685.0,207.4358,207.7279,206.8709,207.0268,35685.0
2021-02-17 09:30:00,213.07,213.07,210.53,211.0,7510.0,207.4942,207.4942,205.0207,205.4784,7510.0
2021-02-17 10:00:00,211.05,212.16,211.03,211.62,3727.0,205.5271,206.608,205.5076,206.0821,3727.0
2021-02-17 10:30:00,211.63,212.07,211.15,211.15,7499.0,206.0919,206.5204,205.6244,205.6244,7499.0
2021-02-17 11:00:00,211.31,211.47,208.85,210.79,21458.0,205.7803,205.9361,203.3846,205.2739,21458.0
2021-02-17 11:30:00,210.65,211.76,210.08,211.76,8052.0,205.1375,206.2185,204.5824,206.2185,8052.0
2021-02-17 12:00:00,211.42,211.55,210.44,210.91,9900.0,205.8874,206.014,204.933,205.3907,9900.0
2021-02-17 12:30:00,210.92,211.07,210.02,210.02,4711.0,205.4005,205.5465,204.524,204.524,4711.0
2021-02-17 13:00:00,210.38,210.98,210.38,210.66,7204.0,204.8746,205.4589,204.8746,205.1473,7204.0
2021-02-17 13:30:00,210.64,211.45,210.63,211.3,3304.0,205.1278,205.9166,205.118,205.7705,3304.0
2021-02-17 14:00:00,211.18,211.22,210.78,210.78,3848.0,205.6537,205.6926,205.2641,205.2641,3848.0
2021-02-17 14:30:00,210.69,210.69,209.29,209.76,8601.0,205.1765,205.1765,203.8131,204.2708,8601.0
2021-02-17 15:00:00,209.63,210.18,209.58,209.98,7938.0,204.1442,204.6798,204.0955,204.4851,7938.0
2021-02-17 15:30:00,209.98,210.29,209.17,209.58,36402.0,204.4851,204.7869,203.6963,204.0955,36402.0
2021-02-18 09:30:00,208.99,209.11,206.66,208.11,7339.0,203.521,203.6378,201.2519,202.664,7339.0
2021-02-18 10:00:00,206.94,208.08,206.71,206.99,2374.0,201.5246,202.6348,201.3006,201.5733,2374.0
2021-02-18 10:30:00,207.24,207.38,206.03,206.9,14305.0,201.8168,201.9531,200.6384,201.4857,14305.0
2021-02-18 11:00:00,206.82,207.91,206.78,207.6,12388.0,201.4077,202.4692,201.3688,202.1673,12388.0
2021-02-18 11:30:00,207.5,208.07,206.96,207.16,3157.0,202.07,202.625,201.5441,201.7389,3157.0
2021-02-18 12:00:00,207.31,209.04,206.81,208.89,3013.0,201.8849,203.5697,201.398,203.4236,3013.0
2021-02-18 12:30:00,208.89,209.31,208.82,208.96,2660.0,203.4236,203.8326,203.3554,203.4917,2660.0
2021-02-18 13:00:00,209.27,209.52,208.75,209.29,2335.0,203.7936,204.0371,203.2872,203.8131,2335.0
2021-02-18 13:30:00,209.39,209.39,208.71,208.9,2000.0,203.9105,203.9105,203.2483,203.4333,2000.0
2021-02-18 14:00:00,208.91,209.44,208.88,209.14,1925.0,203.4431,203.9592,203.4138,203.667,1925.0
2021-02-18 14:30:00,209.02,210.09,209.02,209.24,4537.0,203.5502,204.5922,203.5502,203.7644,4537.0
2021-02-18 15:00:00,209.24,209.47,209.15,209.15,3487.0,203.7644,203.9884,203.6768,203.6768,3487.0
2021-02-18 15:30:00,209.43,209.43,208.21,208.28,28959.0,203.9494,203.9494,202.7614,202.8295,28959.0
2021-02-19 09:30:00,208.5,210.68,208.09,210.34,9590.0,203.0438,205.1667,202.6445,204.8356,9590.0
2021-02-19 10:00:00,210.13,210.95,209.96,210.37,5800.0,204.6311,205.4297,204.4656,204.8648,5800.0
2021-02-19 10:30:00,210.51,210.91,208.68,208.96,6391.0,205.0012,205.3907,203.2191,203.4917,6391.0
2021-02-19 11:00:00,208.95,209.31,208.56,209.15,3876.0,203.482,203.8326,203.1022,203.6768,3876.0
2021-02-19 11:30:00,209.15,209.92,209.15,209.77,2058.0,203.6768,204.4266,203.6768,204.2806,2058.0
2021-02-19 12:00:00,209.73,209.94,209.63,209.81,2571.0,204.2416,204.4461,204.1442,204.3195,2571.0
2021-02-19 12:30:00,209.91,209.99,209.34,209.77,2459.0,204.4169,204.4948,203.8618,204.2806,2459.0
2021-02-19 13:00:00,209.84,210.25,209.84,210.25,1854.0,204.3487,204.748,204.3487,204.748,1854.0
2021-02-19 13:30:00,210.13,210.21,209.94,210.14,1987.0,204.6311,204.709,204.4461,204.6409,1987.0
2021-02-19 14:00:00,210.0,210.01,209.58,209.69,5197.0,204.5045,204.5143,204.0955,204.2026,5197.0
2021-02-19 14:30:00,209.84,210.07,209.47,210.07,5740.0,204.3487,204.5727,203.9884,204.5727,5740.0
2021-02-19 15:00:00,209.96,210.08,209.36,209.42,4719.0,204.4656,204.5824,203.8813,203.9397,4719.0
2021-02-19 15:30:00,209.32,209.69,208.56,209.15,22591.0,203.8423,204.2026,203.1022,203.6768,22591.0
2021-02-22 09:30:00,208.93,209.89,208.68,208.72,5266.0,203.4625,204.3974,203.2191,203.258,5266.0
2021-02-22 10:00:00,208.96,208.96,205.54,205.75,22550.0,203.4917,203.4917,200.1612,200.3657,22550.0
2021-02-22 10:30:00,205.74,206.58,205.46,205.6,31003.0,200.356,201.174,200.0833,200.2197,31003.0
2021-02-22 11:00:00,205.63,206.27,205.3,206.12,7889.0,200.2489,200.8721,199.9275,200.7261,7889.0
2021-02-22 11:30:00,205.97,206.18,205.18,205.34,6312.0,200.58,200.7845,199.8107,199.9665,6312.0
2021-02-22 12:00:00,205.18,205.69,205.13,205.57,2915.0,199.8107,200.3073,199.762,200.1905,2915.0
2021-02-22 12:30:00,205.53,205.94,205.19,205.19,6914.0,200.1515,200.5508,199.8204,199.8204,6914.0
2021-02-22 13:00:00,205.2,206.19,205.19,206.13,2010.0,199.8301,200.7942,199.8204,200.7358,2010.0
2021-02-22 13:30:00,206.18,206.57,205.47,205.59,7966.0,200.7845,201.1643,200.0931,200.2099,7966.0
2021-02-22 14:00:00,205.4,205.52,204.9,205.04,4396.0,200.0249,200.1418,199.538,199.6743,4396.0
2021-02-22 14:30:00,205.1,205.35,204.81,204.81,5550.0,199.7328,199.9762,199.4503,199.4503,5550.0
2021-02-22 15:00:00,204.79,206.31,204.79,206.1,4604.0,199.4309,200.9111,199.4309,200.7066,4604.0
2021-02-22 15:30:00,206.31,206.53,205.54,205.62,20751.0,200.9111,201.1253,200.1612,200.2392,20751.0
2021-02-23 09:30:00,204.91,204.91,202.99,202.99,4848.0,199.5477,199.5477,197.678,197.678,4848.0
2021-02-23 10:00:00,202.62,204.45,202.33,204.09,4314.0,197.3177,199.0998,197.0352,198.7492,4314.0
2021-02-23 10:30:00,204.09,206.58,204.08,206.27,4689.0,198.7492,201.174,198.7395,200.8721,4689.0
2021-02-23 11:00:00,206.59,206.59,205.43,206.02,4400.0,201.1838,201.1838,200.0541,200.6287,4400.0
2021-02-23 11:30:00,205.87,206.34,205.35,205.88,5385.0,200.4826,200.9403,199.9762,200.4923,5385.0
2021-02-23 12:00:00,205.48,205.63,205.16,205.34,2950.0,200.1028,200.2489,199.7912,199.9665,2950.0
2021-02-23 12:30:00,205.17,205.3,204.08,204.19,2492.0,199.8009,199.9275,198.7395,198.8466,2492.0
2021-02-23 13:00:00,204.4,204.4,203.94,204.05,3830.0,199.0511,199.0511,198.6031,198.7102,3830.0
2021-02-23 13:30:00,204.05,204.51,203.43,203.8,5060.0,198.7102,199.1582,198.1065,198.4668,5060.0
2021-02-23 14:00:00,203.48,203.86,203.25,203.67,2604.0,198.1552,198.5252,197.9312,198.3402,2604.0
2021-02-23 14:30:00,203.51,204.3,203.51,203.98,10300.0,198.1844,198.9537,198.1844,198.6421,10300.0
2021-02-23 15:00:00,203.91,204.78,203.9,204.36,9696.0,198.5739,199.4211,198.5642,199.0121,9696.0
2021-02-23 15:30:00,204.41,204.66,203.83,203.83,22880.0,199.0608,199.3043,198.496,198.496,22880.0
2021-02-24 09:30:00,204.38,205.32,203.41,204.67,7065.0,199.0316,199.947,198.087,199.314,7065.0
2021-02-24 10:00:00,205.06,205.06,202.93,204.05,10495.0,199.6938,199.6938,197.6195,198.7102,10495.0
2021-02-24 10:30:00,203.8,204.67,203.37,203.81,4302.0,198.4668,199.314,198.048,198.4765,4302.0
2021-02-24 11:00:00,203.45,204.72,203.41,204.72,4475.0,198.1259,199.3627,198.087,199.3627,4475.0
2021-02-24 11:30:00,204.63,205.35,204.54,204.96,7500.0,199.2751,199.9762,199.1874,199.5964,7500.0
2021-02-24 12:00:00,204.9,206.43,204.43,206.25,4718.0,199.538,201.028,199.0803,200.8527,4718.0
2021-02-24 12:30:00,206.35,206.49,205.92,206.23,3500.0,200.95,201.0864,200.5313,200.8332,3500.0
2021-02-24 13:00:00,205.91,206.52,205.5,206.36,13800.0,200.5216,201.1156,200.1223,200.9598,13800.0
2021-02-24 13:30:00,206.32,206.44,205.89,205.92,2800.0,200.9208,201.0377,200.5021,200.5313,2800.0
2021-02-24 14:00:00,205.94,205.94,205.19,205.49,14379.0,200.5508,200.5508,199.8204,200.1126,14379.0
2021-02-24 14:30:00,205.73,206.37,205.73,206.22,3012.0,200.3463,200.9695,200.3463,200.8235,3012.0
2021-02-24 15:00:00,206.16,206.9,206.09,206.9,6768.0,200.765,201.4857,200.6969,201.4857,6768.0
2021-02-24 15:30:00,206.77,207.58,206.42,206.42,23323.0,201.3591,202.1479,201.0182,201.0182,23323.0
2021-02-25 09:30:00,207.71,209.4,207.7,208.84,5858.0,202.2745,203.9202,202.2647,203.3749,5858.0
2021-02-25 10:00:00,208.28,208.64,207.88,208.08,5100.0,202.8295,203.1801,202.44,202.6348,5100.0
2021-02-25 10:30:00,207.63,208.41,207.15,208.4,7283.0,202.1966,202.9561,201.7291,202.9464,7283.0
2021-02-25 11:00:00,208.14,208.54,207.66,208.13,4000.0,202.6932,203.0827,202.2258,202.6835,4000.0
2021-02-25 11:30:00,207.44,207.8,205.81,205.97,2300.0,202.0115,202.3621,200.4242,200.58,2300.0
2021-02-25 12:00:00,205.66,205.96,205.27,205.35,2936.0,200.2781,200.5703,199.8983,199.9762,2936.0
2021-02-25 12:30:00,205.01,205.77,204.14,204.36,2700.0,199.6451,200.3852,198.7979,199.0121,2700.0
2021-02-25 13:00:00,204.18,205.39,203.01,204.84,7310.0,198.8368,200.0152,197.6975,199.4796,7310.0
2021-02-25 13:30:00,204.39,205.0,203.95,204.46,5425.0,199.0413,199.6354,198.6129,199.1095,5425.0
2021-02-25 14:00:00,204.23,205.12,203.93,204.88,5462.0,198.8855,199.7522,198.5934,199.5185,5462.0
2021-02-25 14:30:00,204.89,205.43,203.92,204.31,5634.0,199.5283,200.0541,198.5836,198.9634,5634.0
2021-02-25 15:00:00,204.33,204.67,203.33,204.2,5228.0,198.9829,199.314,198.0091,198.8563,5228.0
2021-02-25 15:30:00,204.44,204.5,203.48,203.78,14093.0,199.09,199.1485,198.1552,198.4473,14093.0
2021-02-26 09:30:00,204.78,207.78,203.87,204.11,7049.0,199.4211,202.3426,198.5349,198.7687,7049.0
2021-02-26 10:00:00,204.39,204.78,202.68,202.96,11164.0,199.0413,199.4211,197.3761,197.6488,11164.0
2021-02-26 10:30:00,203.06,204.25,202.81,203.86,9322.0,197.7461,198.905,197.5027,198.5252,9322.0
2021-02-26 11:00:00,203.85,205.1,203.66,204.93,11905.0,198.5155,199.7328,198.3304,199.5672,11905.0
2021-02-26 11:30:00,204.87,205.49,204.23,204.26,4366.0,199.5088,200.1126,198.8855,198.9147,4366.0
2021-02-26 12:00:00,203.98,204.19,203.71,203.8,5100.0,198.6421,198.8466,198.3791,198.4668,5100.0
2021-02-26 12:30:00,203.84,204.59,203.84,204.18,4000.0,198.5057,199.2361,198.5057,198.8368,4000.0
2021-02-26 13:00:00,203.6,204.23,203.37,204.05,9072.0,198.272,198.8855,198.048,198.7102,9072.0
2021-02-26 13:30:00,204.21,204.22,202.42,202.44,4506.0,198.866,198.8758,197.1229,197.1424,4506.0
2021-02-26 14:00:00,202.39,202.6,201.16,201.27,8471.0,197.0937,197.2982,195.8959,196.003,8471.0
2021-02-26 14:30:00,201.41,202.24,201.33,201.64,5717.0,196.1393,196.9476,196.0614,196.3633,5717.0
2021-02-26 15:00:00,201.66,202.52,201.66,201.92,6750.0,196.3828,197.2203,196.3828,196.636,6750.0
2021-02-26 15:30:00,201.88,203.47,201.72,201.79,21689.0,196.597,198.1454,196.4412,196.5094,21689.0
2021-03-01 09:30:00,203.65,204.49,202.91,203.85,7103.0,198.3207,199.1387,197.6001,198.5155,7103.0
2021-03-01 10:00:00,203.67,205.0,203.58,204.94,13302.0,198.3402,199.6354,198.2525,199.5769,13302.0
2021-03-01 10:30:00,204.83,205.6,204.73,204.97,1500.0,199.4698,200.2197,199.3724,199.6062,1500.0
2021-03-01 11:00:00,205.11,205.28,203.82,203.82,3965.0,199.7425,199.908,198.4863,198.4863,3965.0
2021-03-01 11:30:00,203.83,204.08,203.59,203.74,3110.0,198.496,198.7395,198.2623,198.4083,3110.0
2021-03-01 12:00:00,203.68,203.89,203.55,203.55,1700.0,198.3499,198.5544,198.2233,198.2233,1700.0
2021-03-01 12:30:00,203.67,203.88,203.47,203.53,1900.0,198.3402,198.5447,198.1454,198.2038,1900.0
2021-03-01 13:00:00,203.59,203.63,202.87,203.1,3200.0,198.2623,198.3012,197.5611,197.7851,3200.0
2021-03-01 13:30:00,203.26,203.96,203.26,203.65,1900.0,197.9409,198.6226,197.9409,198.3207,1900.0
2021-03-01 14:00:00,203.61,204.29,203.61,204.01,3000.0,198.2818,198.944,198.2818,198.6713,3000.0
2021-03-01 14:30:00,204.08,204.53,203.73,204.5,3724.0,198.7395,199.1777,198.3986,199.1485,3724.0
2021-03-01 15:00:00,204.67,204.83,204.07,204.21,6533.0,199.314,199.4698,198.7297,198.866,6533.0
2021-03-01 15:30:00,204.26,204.26,202.73,202.87,17417.0,198.9147,198.9147,197.4248,197.5611,17417.0
2021-03-02 09:30:00,201.94,203.36,200.89,203.35,4344.0,196.6555,198.0383,195.6329,198.0286,4344.0
2021-03-02 10:00:00,201.59,201.98,200.08,200.08,5483.0,196.3146,196.6944,194.8441,194.8441,5483.0
2021-03-02 10:30:00,200.32,200.75,199.76,200.21,4030.0,195.0778,195.4966,194.5325,194.9707,4030.0
2021-03-02 11:00:00,199.88,200.45,198.09,198.72,10816.0,194.6494,195.2044,192.9062,193.5197,10816.0
2021-03-02 11:30:00,198.51,199.69,197.84,199.53,11570.0,193.3152,194.4643,192.6627,194.3085,11570.0
2021-03-02 12:00:00,199.5,200.62,199.11,200.62,3029.0,194.2793,195.37,193.8995,195.37,3029.0
2021-03-02 12:30:00,200.3,200.65,200.19,200.19,1350.0,195.0584,195.3992,194.9512,194.9512,1350.0
2021-03-02 13:00:00,200.41,200.64,200.14,200.38,5258.0,195.1655,195.3895,194.9026,195.1363,5258.0
2021-03-02 13:30:00,200.38,200.82,200.0,200.52,3649.0,195.1363,195.5648,194.7662,195.2726,3649.0
2021-03-02 14:00:00,200.32,200.48,199.69,200.25,4907.0,195.0778,195.2337,194.4643,195.0097,4907.0
2021-03-02 14:30:00,200.13,200.73,200.12,200.32,3097.0,194.8928,195.4771,194.8831,195.0778,3097.0
2021-03-02 15:00:00,200.5,200.79,199.32,199.43,4063.0,195.2531,195.5355,194.104,194.2111,4063.0
2021-03-02 15:30:00,199.27,199.83,198.65,199.67,32707.0,194.0553,194.6007,193.4515,194.4449,32707.0
2021-03-03 09:30:00,200.29,200.65,198.26,200.45,4542.0,195.0486,195.3992,193.0718,195.2044,4542.0
2021-03-03 10:00:00,200.43,201.46,199.51,201.37,5501.0,195.185,196.188,194.289,196.1004,5501.0
2021-03-03 10:30:00,200.92,201.36,199.46,200.24,17736.0,195.6621,196.0906,194.2404,194.9999,17736.0
2021-03-03 11:00:00,200.74,201.47,200.38,201.47,5300.0,195.4869,196.1978,195.1363,196.1978,5300.0
2021-03-03 11:30:00,201.3,202.14,200.83,201.58,3816.0,196.0322,196.8502,195.5745,196.3049,3816.0
2021-03-03 12:00:00,201.36,201.61,201.15,201.54,3810.0,196.0906,196.3341,195.8861,196.2659,3810.0
2021-03-03 12:30:00,201.41,201.71,201.12,201.53,7259.0,196.1393,196.4315,195.8569,196.2562,7259.0
2021-03-03 13:00:00,201.45,202.54,201.43,202.44,4601.0,196.1783,197.2398,196.1588,197.1424,4601.0
2021-03-03 13:30:00,202.25,202.37,201.84,202.25,5810.0,196.9573,197.0742,196.5581,196.9573,5810.0
2021-03-03 14:00:00,202.13,202.13,200.73,201.5,4468.0,196.8405,196.8405,195.4771,196.227,4468.0
2021-03-03 14:30:00,201.02,201.64,200.78,201.43,4177.0,195.7595,196.3633,195.5258,196.1588,4177.0
2021-03-03 15:00:00,201.24,201.56,201.06,201.27,2742.0,195.9738,196.2854,195.7985,196.003,2742.0
2021-03-03 15:30:00,200.93,201.27,199.27,199.6,21445.0,195.6719,196.003,194.0553,194.3767,21445.0
2021-03-04 09:30:00,199.09,200.41,198.61,199.44,2917.0,193.88,195.1655,193.4126,194.2209,2917.0
2021-03-04 10:00:00,199.44,199.44,197.0,198.21,17102.0,194.2209,194.2209,191.8447,193.0231,17102.0
2021-03-04 10:30:00,198.03,199.7,197.54,199.7,4704.0,192.8478,194.4741,192.3706,194.4741,4704.0
2021-03-04 11:00:00,199.92,199.92,198.87,199.71,3775.0,194.6883,194.6883,193.6658,194.4838,3775.0
2021-03-04 11:30:00,199.43,200.26,198.98,199.54,3600.0,194.2111,195.0194,193.7729,194.3183,3600.0
2021-03-04 12:00:00,199.6,200.54,197.52,197.68,8036.0,194.3767,195.2921,192.3511,192.5069,8036.0
2021-03-04 12:30:00,198.16,198.47,196.93,197.24,7136.0,192.9744,193.2763,191.7766,192.0784,7136.0
2021-03-04 13:00:00,197.11,197.84,195.65,196.56,5669.0,191.9518,192.6627,190.5301,191.4162,5669.0
2021-03-04 13:30:00,196.28,196.37,195.0,195.12,5944.0,191.1436,191.2312,189.8971,190.0139,5944.0
2021-03-04 14:00:00,195.21,197.36,194.94,196.88,3500.0,190.1016,192.1953,189.8386,191.7279,3500.0
2021-03-04 14:30:00,197.12,198.57,196.67,198.22,8977.0,191.9616,193.3736,191.5234,193.0328,8977.0
2021-03-04 15:00:00,198.09,198.09,197.07,197.71,9028.0,192.9062,192.9062,191.9129,192.5361,9028.0
2021-03-04 15:30:00,197.78,198.48,196.86,197.47,42708.0,192.6043,193.286,191.7084,192.3024,42708.0
2021-03-05 09:30:00,199.97,201.46,197.0,197.11,5391.0,194.737,196.188,191.8447,191.9518,5391.0
2021-03-05 10:00:00,197.36,199.14,197.02,198.03,8921.0,192.1953,193.9287,191.8642,192.8478,8921.0
2021-03-05 10:30:00,198.63,200.51,197.68,199.85,15463.0,193.4321,195.2629,192.5069,194.6201,15463.0
2021-03-05 11:00:00,200.11,200.16,198.23,198.57,7290.0,194.8733,194.922,193.0425,193.3736,7290.0
2021-03-05 11:30:00,199.12,199.43,198.3,199.36,4594.0,193.9092,194.2111,193.1107,194.143,4594.0
2021-03-05 12:00:00,199.18,199.69,198.95,199.69,5500.0,193.9677,194.4643,193.7437,194.4643,5500.0
2021-03-05 12:30:00,199.83,200.51,199.67,199.89,7050.0,194.6007,195.2629,194.4449,194.6591,7050.0
2021-03-05 13:00:00,200.23,202.3,199.92,201.82,9670.0,194.9902,197.006,194.6883,196.5386,9670.0
2021-03-05 13:30:00,201.5,202.89,201.49,202.76,8400.0,196.227,197.5806,196.2172,197.454,8400.0
2021-03-05 14:00:00,203.0,203.84,202.3,203.8,9132.0,197.6877,198.5057,197.006,198.4668,9132.0
2021-03-05 14:30:00,203.93,204.38,202.76,202.91,14822.0,198.5934,199.0316,197.454,197.6001,14822.0
2021-03-05 15:00:00,203.13,204.71,202.11,204.19,13031.0,197.8143,199.353,196.821,198.8466,13031.0
2021-03-05 15:30:00,203.9,204.61,202.8,203.39,64515.0,198.5642,199.2556,197.4929,198.0675,64515.0
2021-03-08 09:30:00,204.57,207.64,204.57,207.53,11888.0,199.2166,202.2063,199.2166,202.0992,11888.0
2021-03-08 10:00:00,206.98,207.27,202.08,202.45,14964.0,201.5636,201.846,196.7918,197.1521,14964.0
2021-03-08 10:30:00,202.31,202.56,201.02,202.07,19990.0,197.0158,197.2592,195.7595,196.7821,19990.0
2021-03-08 11:00:00,202.28,203.93,201.76,203.93,13220.0,196.9866,198.5934,196.4802,198.5934,13220.0
2021-03-08 11:30:00,203.9,204.56,202.1,202.1,4543.0,198.5642,199.2069,196.8113,196.8113,4543.0
2021-03-08 12:00:00,202.74,203.33,202.5,202.55,7624.0,197.4345,198.0091,197.2008,197.2495,7624.0
2021-03-08 12:30:00,202.66,203.67,202.6,202.6,3413.0,197.3566,198.3402,197.2982,197.2982,3413.0
2021-03-08 13:00:00,202.42,202.99,201.3,202.76,11264.0,197.1229,197.678,196.0322,197.454,11264.0
2021-03-08 13:30:00,202.83,202.83,201.51,201.51,4873.0,197.5222,197.5222,196.2367,196.2367,4873.0
2021-03-08 14:00:00,201.63,203.43,201.55,203.11,6734.0,196.3536,198.1065,196.2757,197.7948,6734.0
2021-03-08 14:30:00,202.88,203.01,201.95,202.87,6416.0,197.5709,197.6975,196.6652,197.5611,6416.0
2021-03-08 15:00:00,202.62,202.9,201.12,201.47,10335.0,197.3177,197.5903,195.8569,196.1978,10335.0
2021-03-08 15:30:00,201.52,202.9,201.49,202.21,46797.0,196.2464,197.5903,196.2172,196.9184,46797.0
2021-03-09 09:30:00,201.5,201.72,197.09,200.28,15179.0,196.227,196.4412,191.9324,195.0389,15179.0
2021-03-09 10:00:00,200.28,203.4,199.45,201.63,10624.0,195.0389,198.0772,194.2306,196.3536,10624.0
2021-03-09 10:30:00,201.17,201.53,199.07,201.15,8138.0,195.9056,196.2562,193.8606,195.8861,8138.0
2021-03-09 11:00:00,201.16,203.3,201.15,201.47,6560.0,195.8959,197.9799,195.8861,196.1978,6560.0
2021-03-09 11:30:00,201.46,201.93,199.51,201.86,14551.0,196.188,196.6457,194.289,196.5775,14551.0
2021-03-09 12:00:00,202.02,202.33,200.01,200.66,11366.0,196.7334,197.0352,194.776,195.4089,11366.0
2021-03-09 12:30:00,200.73,200.89,199.22,199.52,9358.0,195.4771,195.6329,194.0066,194.2988,9358.0
2021-03-09 13:00:00,199.52,200.56,199.35,199.67,6617.0,194.2988,195.3116,194.1332,194.4449,6617.0
2021-03-09 13:30:00,199.8,200.5,198.22,198.75,8278.0,194.5715,195.2531,193.0328,193.5489,8278.0
2021-03-09 14:00:00,198.69,199.76,198.6,199.35,7812.0,193.4905,194.5325,193.4029,194.1332,7812.0
2021-03-09 14:30:00,199.2,199.4,198.44,198.53,5361.0,193.9872,194.1819,193.247,193.3347,5361.0
2021-03-09 15:00:00,198.41,199.0,197.63,198.11,19089.0,193.2178,193.7924,192.4582,192.9257,19089.0
2021-03-09 15:30:00,198.02,198.41,196.44,197.74,45921.0,192.838,193.2178,191.2994,192.5654,45921.0
2021-03-10 09:30:00,198.39,200.0,197.58,200.0,7898.0,193.1984,194.7662,192.4095,194.7662,7898.0
2021-03-10 10:00:00,200.15,201.84,199.59,200.83,8274.0,194.9123,196.5581,194.3669,195.5745,8274.0
2021-03-10 10:30:00,200.53,201.16,199.41,200.75,38729.0,195.2824,195.8959,194.1917,195.4966,38729.0
2021-03-10 11:00:00,200.75,202.42,200.7,201.71,11340.0,195.4966,197.1229,195.4479,196.4315,11340.0
2021-03-10 11:30:00,201.85,201.85,200.18,200.57,4687.0,196.5678,196.5678,194.9415,195.3213,4687.0
2021-03-10 12:00:00,200.73,201.29,200.7,201.09,3850.0,195.4771,196.0225,195.4479,195.8277,3850.0
2021-03-10 12:30:00,201.0,202.19,200.77,201.74,4162.0,195.7401,196.8989,195.5161,196.4607,4162.0
2021-03-10 13:00:00,202.17,202.45,201.4,202.06,2900.0,196.8794,197.1521,196.1296,196.7723,2900.0
2021-03-10 13:30:00,202.04,203.33,201.98,202.24,11416.0,196.7528,198.0091,196.6944,196.9476,11416.0
2021-03-10 14:00:00,202.31,203.8,201.87,203.65,22941.0,197.0158,198.4668,196.5873,198.3207,22941.0
2021-03-10 14:30:00,203.77,205.13,203.72,204.12,7153.0,198.4376,199.762,198.3889,198.7784,7153.0
2021-03-10 15:00:00,204.06,204.8,203.88,203.95,10419.0,198.72,199.4406,198.5447,198.6129,10419.0
2021-03-10 15:30:00,203.8,205.22,203.8,204.06,30141.0,198.4668,199.8496,198.4668,198.72,30141.0
2021-03-11 09:30:00,204.6,205.4,202.86,203.31,7233.0,199.2458,200.0249,197.5514,197.9896,7233.0
2021-03-11 10:00:00,203.91,205.2,203.06,203.27,6248.0,198.5739,199.8301,197.7461,197.9506,6248.0
2021-03-11 10:30:00,203.28,203.7,202.6,202.69,12156.0,197.9604,198.3694,197.2982,197.3858,12156.0
2021-03-11 11:00:00,202.77,203.74,202.55,202.92,6139.0,197.4637,198.4083,197.2495,197.6098,6139.0
2021-03-11 11:30:00,203.32,203.56,202.49,203.44,12954.0,197.9993,198.2331,197.1911,198.1162,12954.0
2021-03-11 12:00:00,203.56,203.73,202.34,202.94,8401.0,198.2331,198.3986,197.045,197.6293,8401.0
2021-03-11 12:30:00,203.07,203.25,202.58,203.19,2972.0,197.7559,197.9312,197.2787,197.8727,2972.0
2021-03-11 13:00:00,202.91,203.58,202.76,202.98,5230.0,197.6001,198.2525,197.454,197.6682,5230.0
2021-03-11 13:30:00,202.95,203.19,202.88,202.99,6600.0,197.639,197.8727,197.5709,197.678,6600.0
2021-03-11 14:00:00,203.09,203.81,203.0,203.68,3067.0,197.7754,198.4765,197.6877,198.3499,3067.0
2021-03-11 14:30:00,203.78,203.87,203.32,203.33,6645.0,198.4473,198.5349,197.9993,198.0091,6645.0
2021-03-11 15:00:00,203.21,203.22,202.09,202.82,8576.0,197.8922,197.902,196.8015,197.5124,8576.0
2021-03-11 15:30:00,202.81,203.2,202.2,202.72,21503.0,197.5027,197.8825,196.9086,197.415,21503.0
2021-03-12 09:30:00,203.48,204.94,200.26,204.94,7647.0,198.1552,199.5769,195.0194,199.5769,7647.0
2021-03-12 10:00:00,204.84,205.04,203.69,204.42,9554.0,199.4796,199.6743,198.3597,199.0706,9554.0
2021-03-12 10:30:00,204.3,205.11,203.97,204.87,6442.0,198.9537,199.7425,198.6323,199.5088,6442.0
2021-03-12 11:00:00,204.76,204.99,203.4,203.74,5720.0,199.4017,199.6256,198.0772,198.4083,5720.0
2021-03-12 11:30:00,203.13,204.24,203.03,203.92,2988.0,197.8143,198.8953,197.7169,198.5836,2988.0
2021-03-12 12:00:00,203.91,204.43,203.71,204.36,3300.0,198.5739,199.0803,198.3791,199.0121,3300.0
2021-03-12 12:30:00,204.47,204.47,203.43,203.71,5311.0,199.1192,199.1192,198.1065,198.3791,5311.0
2021-03-12 13:00:00,203.73,204.64,203.49,204.64,6409.0,198.3986,199.2848,198.1649,199.2848,6409.0
2021-03-12 13:30:00,204.64,204.9,204.13,204.67,4100.0,199.2848,199.538,198.7881,199.314,4100.0
2021-03-12 14:00:00,204.62,205.01,204.36,204.68,5500.0,199.2653,199.6451,199.0121,199.3238,5500.0
2021-03-12 14:30:00,204.95,205.52,204.8,205.3,6931.0,199.5867,200.1418,199.4406,199.9275,6931.0
2021-03-12 15:00:00,205.12,205.38,204.76,205.27,5760.0,199.7522,200.0054,199.4017,199.8983,5760.0
2021-03-12 15:30:00,205.39,206.6,205.39,205.87,13845.0,200.0152,201.1935,200.0152,200.4826,13845.0
2021-03-15 09:30:00,206.8,208.64,206.31,207.98,5845.0,201.3883,203.1801,200.9111,202.5374,5845.0
2021-03-15 10:00:00,208.48,209.07,208.02,208.77,5500.0,203.0243,203.5989,202.5763,203.3067,5500.0
2021-03-15 10:30:00,209.18,209.61,208.27,208.28,7071.0,203.706,204.1247,202.8198,202.8295,7071.0
2021-03-15 11:00:00,208.48,208.89,207.34,207.34,6943.0,203.0243,203.4236,201.9141,201.9141,6943.0
2021-03-15 11:30:00,207.5,208.19,207.01,207.96,4945.0,202.07,202.7419,201.5928,202.5179,4945.0
2021-03-15 12:00:00,208.18,208.2,207.31,207.41,8015.0,202.7322,202.7516,201.8849,201.9823,8015.0
2021-03-15 12:30:00,207.61,208.17,207.39,207.65,3920.0,202.1771,202.7224,201.9628,202.216,3920.0
2021-03-15 13:00:00,207.89,208.2,207.56,207.98,4593.0,202.4497,202.7516,202.1284,202.5374,4593.0
2021-03-15 13:30:00,207.81,208.29,207.68,208.17,8352.0,202.3718,202.8393,202.2452,202.7224,8352.0
2021-03-15 14:00:00,208.48,208.48,207.67,207.68,13631.0,203.0243,203.0243,202.2355,202.2452,13631.0
2021-03-15 14:30:00,207.33,208.08,207.33,207.96,5416.0,201.9044,202.6348,201.9044,202.5179,5416.0
2021-03-15 15:00:00,207.83,207.99,207.36,207.5,5500.0,202.3913,202.5471,201.9336,202.07,5500.0
2021-03-15 15:30:00,207.49,208.5,207.0,208.36,28905.0,202.0602,203.0438,201.583,202.9074,28905.0
2021-03-16 09:30:00,208.9,208.9,206.93,208.17,4125.0,203.4333,203.4333,201.5149,202.7224,4125.0
2021-03-16 10:00:00,208.1,210.21,208.1,209.75,7802.0,202.6543,204.709,202.6543,204.2611,7802.0
2021-03-16 10:30:00,210.03,210.69,208.82,208.89,4885.0,204.5337,205.1765,203.3554,203.4236,4885.0
2021-03-16 11:00:00,208.42,208.95,208.22,208.53,4901.0,202.9659,203.482,202.7711,203.073,4901.0
2021-03-16 11:30:00,208.29,208.31,206.87,207.03,7973.0,202.8393,202.8588,201.4564,201.6123,7973.0
2021-03-16 12:00:00,207.44,208.39,207.44,208.39,1701.0,202.0115,202.9367,202.0115,202.9367,1701.0
2021-03-16 12:30:00,208.5,208.5,207.26,207.68,4805.0,203.0438,203.0438,201.8362,202.2452,4805.0
2021-03-16 13:00:00,207.72,208.16,207.71,207.95,1300.0,202.2842,202.7127,202.2745,202.5082,1300.0
2021-03-16 13:30:00,207.84,208.06,207.51,207.78,3693.0,202.4011,202.6153,202.0797,202.3426,3693.0
2021-03-16 14:00:00,207.57,208.52,207.27,207.41,5926.0,202.1381,203.0633,201.846,201.9823,5926.0
2021-03-16 14:30:00,207.54,207.8,206.9,207.59,6176.0,202.1089,202.3621,201.4857,202.1576,6176.0
2021-03-16 15:00:00,207.52,208.05,207.52,208.02,1500.0,202.0894,202.6056,202.0894,202.5763,1500.0
2021-03-16 15:30:00,207.74,207.86,207.03,207.4,11861.0,202.3037,202.4205,201.6123,201.9726,11861.0
2021-03-17 09:30:00,207.55,207.55,204.28,204.28,2117.0,202.1186,202.1186,198.9342,198.9342,2117.0
2021-03-17 10:00:00,204.41,204.66,203.5,203.75,1472.0,199.0608,199.3043,198.1746,198.4181,1472.0
2021-03-17 10:30:00,203.86,204.54,203.77,203.94,2843.0,198.5252,199.1874,198.4376,198.6031,2843.0
2021-03-17 11:00:00,203.78,204.46,203.74,204.45,600.0,198.4473,199.1095,198.4083,199.0998,600.0
2021-03-17 11:30:00,204.9,205.72,204.9,205.54,1808.0,199.538,200.3365,199.538,200.1612,1808.0
2021-03-17 12:00:00,205.89,206.4,205.89,206.27,948.0,200.5021,200.9987,200.5021,200.8721,948.0
2021-03-17 12:30:00,206.09,206.15,205.84,206.15,600.0,200.6969,200.7553,200.4534,200.7553,600.0
2021-03-17 13:00:00,206.06,206.4,205.79,206.15,1000.0,200.6676,200.9987,200.4047,200.7553,1000.0
2021-03-17 13:30:00,206.13,206.85,205.96,206.13,2207.0,200.7358,201.437,200.5703,200.7358,2207.0
2021-03-17 14:00:00,206.32,207.19,206.18,206.56,3700.0,200.9208,201.7681,200.7845,201.1546,3700.0
2021-03-17 14:30:00,206.36,207.18,206.07,206.86,4108.0,200.9598,201.7583,200.6774,201.4467,4108.0
2021-03-17 15:00:00,207.16,207.31,206.59,206.96,4934.0,201.7389,201.8849,201.1838,201.5441,4934.0
2021-03-17 15:30:00,206.84,207.66,206.23,207.09,12026.0,201.4272,202.2258,200.8332,201.6707,12026.0
2021-03-18 09:30:00,207.44,207.44,205.92,206.06,1713.0,202.0115,202.0115,200.5313,200.6676,1713.0
2021-03-18 10:00:00,207.44,207.86,204.33,204.85,11947.0,202.0115,202.4205,198.9829,199.4893,11947.0
2021-03-18 10:30:00,204.47,206.17,204.4,205.78,10300.0,199.1192,200.7748,199.0511,200.395,10300.0
2021-03-18 11:00:00,206.33,206.99,205.97,206.99,6777.0,200.9306,201.5733,200.58,201.5733,6777.0
2021-03-18 11:30:00,206.89,207.5,205.94,207.11,15686.0,201.4759,202.07,200.5508,201.6902,15686.0
2021-03-18 12:00:00,207.0,207.5,206.75,206.75,6657.0,201.583,202.07,201.3396,201.3396,6657.0
2021-03-18 12:30:00,206.84,207.0,205.05,205.34,3640.0,201.4272,201.583,199.6841,199.9665,3640.0
2021-03-18 13:00:00,204.96,205.72,204.7,205.72,7476.0,199.5964,200.3365,199.3432,200.3365,7476.0
2021-03-18 13:30:00,205.51,206.04,205.26,205.41,4110.0,200.132,200.6482,199.8886,200.0346,4110.0
2021-03-18 14:00:00,205.45,206.0,205.2,205.89,9391.0,200.0736,200.6092,199.8301,200.5021,9391.0
2021-03-18 14:30:00,205.89,206.17,205.01,206.01,7541.0,200.5021,200.7748,199.6451,200.6189,7541.0
2021-03-18 15:00:00,206.04,206.4,205.35,205.62,10349.0,200.6482,200.9987,199.9762,200.2392,10349.0
2021-03-18 15:30:00,206.1,206.1,204.65,204.66,13860.0,200.7066,200.7066,199.2945,199.3043,13860.0
2021-03-19 09:30:00,204.98,206.2,204.9,205.48,26320.0,199.6159,200.804,199.538,200.1028,26320.0
2021-03-19 10:00:00,205.74,207.65,205.49,207.65,5761.0,200.356,202.216,200.1126,202.216,5761.0
2021-03-19 10:30:00,207.35,207.97,207.35,207.6,1924.0,201.9239,202.5277,201.9239,202.1673,1924.0
2021-03-19 11:00:00,207.53,208.56,207.08,208.56,5213.0,202.0992,203.1022,201.6609,203.1022,5213.0
2021-03-19 11:30:00,208.21,208.42,207.7,208.42,1982.0,202.7614,202.9659,202.2647,202.9659,1982.0
2021-03-19 12:00:00,208.47,208.57,207.72,208.28,2389.0,203.0146,203.112,202.2842,202.8295,2389.0
2021-03-19 12:30:00,208.11,208.11,207.38,207.38,1808.0,202.664,202.664,201.9531,201.9531,1808.0
2021-03-19 13:00:00,207.27,207.27,206.67,207.01,1846.0,201.846,201.846,201.2617,201.5928,1846.0
2021-03-19 13:30:00,207.48,207.72,207.16,207.55,1200.0,202.0505,202.2842,201.7389,202.1186,1200.0
2021-03-19 14:00:00,207.81,208.3,207.4,208.3,2312.0,202.3718,202.849,201.9726,202.849,2312.0
2021-03-19 14:30:00,208.18,208.98,208.08,208.98,2571.0,202.7322,203.5112,202.6348,203.5112,2571.0
2021-03-19 15:00:00,209.24,209.36,208.48,208.66,4626.0,203.7644,203.8813,203.0243,203.1996,4626.0
2021-03-19 15:30:00,208.95,209.18,207.45,207.9,16453.0,203.482,203.706,202.0213,202.4595,16453.0
2021-03-22 09:30:00,210.22,211.46,208.54,210.47,11262.0,204.7188,205.9263,203.0827,204.9622,11262.0
2021-03-22 10:00:00,210.33,210.56,208.7,209.89,7192.0,204.8259,205.0499,203.2386,204.3974,7192.0
2021-03-22 10:30:00,209.99,210.2,208.91,208.91,5371.0,204.4948,204.6993,203.4431,203.4431,5371.0
2021-03-22 11:00:00,208.76,209.95,207.82,207.94,52924.0,203.297,204.4558,202.3816,202.4984,52924.0
2021-03-22 11:30:00,208.04,208.28,206.65,207.29,4109.0,202.5958,202.8295,201.2422,201.8654,4109.0
2021-03-22 12:00:00,207.31,208.52,207.06,208.43,3505.0,201.8849,203.0633,201.6415,202.9756,3505.0
2021-03-22 12:30:00,208.19,209.26,207.92,209.14,20898.0,202.7419,203.7839,202.479,203.667,20898.0
2021-03-22 13:00:00,209.23,209.37,209.12,209.26,1344.0,203.7547,203.891,203.6476,203.7839,1344.0
2021-03-22 13:30:00,209.27,209.65,208.95,209.41,8350.0,203.7936,204.1637,203.482,203.93,8350.0
2021-03-22 14:00:00,209.47,209.64,209.15,209.23,5583.0,203.9884,204.154,203.6768,203.7547,5583.0
2021-03-22 14:30:00,209.25,210.32,209.2,210.31,13793.0,203.7742,204.8162,203.7255,204.8064,13793.0
2021-03-22 15:00:00,210.13,210.26,208.6,208.87,15977.0,204.6311,204.7577,203.1412,203.4041,15977.0
2021-03-22 15:30:00,208.75,208.75,206.64,207.2,40711.0,203.2872,203.2872,201.2325,201.7778,40711.0
2021-03-23 09:30:00,206.13,207.92,205.3,205.69,15691.0,200.7358,202.479,199.9275,200.3073,15691.0
2021-03-23 10:00:00,205.92,205.92,204.41,204.77,14160.0,200.5313,200.5313,199.0608,199.4114,14160.0
2021-03-23 10:30:00,204.75,205.44,204.07,204.98,25689.0,199.3919,200.0639,198.7297,199.6159,25689.0
2021-03-23 11:00:00,205.35,206.17,205.35,205.97,5175.0,199.9762,200.7748,199.9762,200.58,5175.0
2021-03-23 11:30:00,205.98,207.22,205.98,206.83,4086.0,200.5897,201.7973,200.5897,201.4175,4086.0
2021-03-23 12:00:00,207.0,207.64,206.77,206.77,5006.0,201.583,202.2063,201.3591,201.3591,5006.0
2021-03-23 12:30:00,206.96,207.27,206.39,206.84,7001.0,201.5441,201.846,200.989,201.4272,7001.0
2021-03-23 13:00:00,206.87,207.08,206.45,206.73,7032.0,201.4564,201.6609,201.0474,201.3201,7032.0
2021-03-23 13:30:00,206.6,206.82,206.38,206.82,2100.0,201.1935,201.4077,200.9793,201.4077,2100.0
2021-03-23 14:00:00,206.68,207.22,206.49,206.98,3385.0,201.2714,201.7973,201.0864,201.5636,3385.0
2021-03-23 14:30:00,206.83,207.73,206.71,206.83,3900.0,201.4175,202.2939,201.3006,201.4175,3900.0
2021-03-23 15:00:00,206.87,207.61,206.77,207.57,10741.0,201.4564,202.1771,201.3591,202.1381,10741.0
2021-03-23 15:30:00,207.45,210.59,207.33,209.31,46988.0,202.0213,205.0791,201.9044,203.8326,46988.0
2021-03-24 09:30:00,210.45,210.49,210.09,210.44,3380.0,204.9428,204.9817,204.5922,204.933,3380.0
2021-03-24 10:00:00,210.62,211.72,210.05,210.85,6518.0,205.1083,206.1795,204.5532,205.3323,6518.0
2021-03-24 10:30:00,211.05,211.59,210.59,211.25,3950.0,205.5271,206.0529,205.0791,205.7218,3950.0
2021-03-24 11:00:00,211.04,211.62,210.74,210.9,6426.0,205.5173,206.0821,205.2252,205.381,6426.0
2021-03-24 11:30:00,210.77,210.86,209.85,210.86,3524.0,205.2544,205.342,204.3585,205.342,3524.0
2021-03-24 12:00:00,210.48,210.96,210.12,210.62,1430.0,204.972,205.4394,204.6214,205.1083,1430.0
2021-03-24 12:30:00,211.06,211.06,210.49,210.73,2600.0,205.5368,205.5368,204.9817,205.2154,2600.0
2021-03-24 13:00:00,210.39,210.62,208.7,208.7,4800.0,204.8843,205.1083,203.2386,203.2386,4800.0
2021-03-24 13:30:00,209.12,209.32,208.44,209.05,4497.0,203.6476,203.8423,202.9854,203.5794,4497.0
2021-03-24 14:00:00,208.85,209.15,208.35,208.44,4200.0,203.3846,203.6768,202.8977,202.9854,4200.0
2021-03-24 14:30:00,208.07,208.81,207.68,207.81,5980.0,202.625,203.3457,202.2452,202.3718,5980.0
2021-03-24 15:00:00,207.66,207.87,206.8,206.84,11650.0,202.2258,202.4303,201.3883,201.4272,11650.0
2021-03-24 15:30:00,207.17,207.17,205.81,206.08,28927.0,201.7486,201.7486,200.4242,200.6871,28927.0
2021-03-25 09:30:00,205.9,209.45,205.14,205.8,18220.0,200.5118,203.9689,199.7717,200.4144,18220.0
2021-03-25 10:00:00,205.95,207.44,205.67,206.96,9701.0,200.5605,202.0115,200.2878,201.5441,9701.0
2021-03-25 10:30:00,206.46,207.35,205.96,207.35,6250.0,201.0572,201.9239,200.5703,201.9239,6250.0
2021-03-25 11:00:00,207.08,208.79,207.08,207.45,4964.0,201.6609,203.3262,201.6609,202.0213,4964.0
2021-03-25 11:30:00,207.78,208.94,207.78,208.89,3147.0,202.3426,203.4723,202.3426,203.4236,3147.0
2021-03-25 12:00:00,209.51,209.64,208.73,208.85,4008.0,204.0274,204.154,203.2678,203.3846,4008.0
2021-03-25 12:30:00,209.05,209.79,209.05,209.25,2773.0,203.5794,204.3,203.5794,203.7742,2773.0
2021-03-25 13:00:00,209.45,209.46,208.66,208.84,2567.0,203.9689,203.9787,203.1996,203.3749,2567.0
2021-03-25 13:30:00,208.87,209.23,208.62,208.75,2977.0,203.4041,203.7547,203.1606,203.2872,2977.0
2021-03-25 14:00:00,208.72,209.73,208.64,209.58,7098.0,203.258,204.2416,203.1801,204.0955,7098.0
2021-03-25 14:30:00,209.88,211.08,209.77,210.67,13642.0,204.3877,205.5563,204.2806,205.157,13642.0
2021-03-25 15:00:00,211.1,212.0,210.9,211.83,4578.0,205.5757,206.4522,205.381,206.2866,4578.0
2021-03-25 15:30:00,211.95,213.15,211.86,211.92,26601.0,206.4035,207.5721,206.3159,206.3743,26601.0
2021-03-26 09:30:00,211.95,213.51,209.28,213.51,6330.0,206.4035,207.9227,203.8034,207.9227,6330.0
2021-03-26 10:00:00,212.51,215.12,212.5,214.4,5205.0,206.9488,209.4905,206.9391,208.7894,5205.0
2021-03-26 10:30:00,214.65,215.7,213.91,215.07,5935.0,209.0328,210.0554,208.3122,209.4419,5935.0
2021-03-26 11:00:00,214.61,214.98,213.24,213.84,4956.0,208.9939,209.3542,207.6597,208.244,4956.0
2021-03-26 11:30:00,214.14,215.32,214.05,215.22,10424.0,208.5362,209.6853,208.4485,209.5879,10424.0
2021-03-26 12:00:00,215.2,216.57,215.2,215.8,6209.0,209.5685,210.9026,209.5685,210.1528,6209.0
2021-03-26 12:30:00,216.04,216.05,215.14,215.16,3511.0,210.3865,210.3962,209.51,209.5295,3511.0
2021-03-26 13:00:00,215.15,216.04,215.15,215.49,3500.0,209.5198,210.3865,209.5198,209.8509,3500.0
2021-03-26 13:30:00,215.38,215.52,214.48,214.73,2600.0,209.7437,209.8801,208.8673,209.1108,2600.0
2021-03-26 14:00:00,214.66,214.84,213.55,214.27,4393.0,209.0426,209.2179,207.9616,208.6628,4393.0
2021-03-26 14:30:00,214.52,215.18,214.21,215.18,3936.0,208.9062,209.549,208.6044,209.549,3936.0
2021-03-26 15:00:00,215.03,215.97,215.02,215.9,3950.0,209.4029,210.3183,209.3932,210.2501,3950.0
2021-03-26 15:30:00,215.89,217.22,215.33,217.21,17127.0,210.2404,211.5356,209.6951,211.5259,17127.0
2021-03-29 09:30:00,217.15,221.29,216.93,220.03,12900.0,211.4674,215.4991,211.2532,214.2721,12900.0
2021-03-29 10:00:00,219.24,220.64,217.67,217.68,9618.0,213.5027,214.8661,211.9738,211.9836,9618.0
2021-03-29 10:30:00,217.72,217.81,216.44,217.3,5688.0,212.0225,212.1102,210.776,211.6135,5688.0
2021-03-29 11:00:00,217.05,217.55,216.65,216.85,3809.0,211.37,211.857,210.9805,211.1753,3809.0
2021-03-29 11:30:00,216.95,216.95,215.64,215.71,2600.0,211.2727,211.2727,209.9969,210.0651,2600.0
2021-03-29 12:00:00,215.45,215.45,213.92,214.78,4399.0,209.8119,209.8119,208.3219,209.1594,4399.0
2021-03-29 12:30:00,215.16,216.11,214.6,216.11,3825.0,209.5295,210.4546,208.9842,210.4546,3825.0
2021-03-29 13:00:00,215.96,216.24,215.69,215.72,2300.0,210.3086,210.5812,210.0456,210.0748,2300.0
2021-03-29 13:30:00,216.23,216.35,215.18,215.19,2093.0,210.5715,210.6884,209.549,209.5587,2093.0
2021-03-29 14:00:00,215.27,215.99,215.26,215.83,2300.0,209.6366,210.3378,209.6269,210.182,2300.0
2021-03-29 14:30:00,216.46,216.46,215.26,215.26,6102.0,210.7955,210.7955,209.6269,209.6269,6102.0
2021-03-29 15:00:00,215.76,216.41,215.69,216.2,5317.0,210.1138,210.7468,210.0456,210.5423,5317.0
2021-03-29 15:30:00,216.11,216.46,215.05,215.84,20226.0,210.4546,210.7955,209.4224,210.1917,20226.0
2021-03-30 09:30:00,215.98,218.88,215.98,217.23,7386.0,210.328,213.1522,210.328,211.5453,7386.0
2021-03-30 10:00:00,217.65,217.65,216.22,216.58,1834.0,211.9543,211.9543,210.5618,210.9123,1834.0
2021-03-30 10:30:00,217.45,217.55,216.29,216.68,2883.0,211.7596,211.857,210.6299,211.0097,2883.0
2021-03-30 11:00:00,216.74,216.74,214.57,215.26,4054.0,211.0682,211.0682,208.9549,209.6269,4054.0
2021-03-30 11:30:00,215.25,215.28,213.97,214.64,5130.0,209.6171,209.6464,208.3706,209.0231,5130.0
2021-03-30 12:00:00,214.77,214.82,214.16,214.58,2552.0,209.1497,209.1984,208.5557,208.9647,2552.0
2021-03-30 12:30:00,214.47,217.51,214.08,217.19,43823.0,208.8576,211.818,208.4778,211.5064,43823.0
2021-03-30 13:00:00,217.79,217.79,215.95,215.96,13493.0,212.0907,212.0907,210.2988,210.3086,13493.0
2021-03-30 13:30:00,215.92,216.75,215.47,216.75,4496.0,210.2696,211.0779,209.8314,211.0779,4496.0
2021-03-30 14:00:00,216.52,217.39,216.22,217.39,3700.0,210.8539,211.7011,210.5618,211.7011,3700.0
2021-03-30 14:30:00,217.42,217.42,216.26,216.47,3226.0,211.7304,211.7304,210.6007,210.8052,3226.0
2021-03-30 15:00:00,216.67,218.19,216.66,217.87,6803.0,211.0,212.4802,210.9902,212.1686,6803.0
2021-03-30 15:30:00,218.0,218.23,216.52,217.08,17110.0,212.2952,212.5192,210.8539,211.3993,17110.0
2021-03-31 09:30:00,216.37,217.58,215.59,216.08,7405.0,210.7078,211.8862,209.9482,210.4254,7405.0
2021-03-31 10:00:00,215.96,217.03,215.95,216.81,1799.0,210.3086,211.3506,210.2988,211.1363,1799.0
2021-03-31 10:30:00,216.73,217.78,216.54,217.78,2714.0,211.0584,212.0809,210.8734,212.0809,2714.0
2021-03-31 11:00:00,217.84,218.01,217.38,217.73,3469.0,212.1394,212.3049,211.6914,212.0322,3469.0
2021-03-31 11:30:00,217.7,217.7,217.04,217.59,1833.0,212.003,212.003,211.3603,211.8959,1833.0
2021-03-31 12:00:00,217.47,217.62,217.01,217.14,1100.0,211.7791,211.9251,211.3311,211.4577,1100.0
2021-03-31 12:30:00,217.0,217.32,217.0,217.28,2294.0,211.3213,211.633,211.3213,211.594,2294.0
2021-03-31 13:00:00,217.6,218.44,217.58,217.8,2522.0,211.9056,212.7237,211.8862,212.1004,2522.0
2021-03-31 13:30:00,217.7,218.7,217.7,218.39,3714.0,212.003,212.9769,212.003,212.675,3714.0
2021-03-31 14:00:00,218.43,218.45,217.72,217.75,3816.0,212.7139,212.7334,212.0225,212.0517,3816.0
2021-03-31 14:30:00,217.85,218.44,217.66,218.27,4523.0,212.1491,212.7237,211.9641,212.5581,4523.0
2021-03-31 15:00:00,218.28,218.6,217.49,217.62,6223.0,212.5679,212.8795,211.7985,211.9251,6223.0
2021-03-31 15:30:00,217.62,217.93,216.19,216.2,34342.0,211.9251,212.227,210.5325,210.5423,34342.0
2021-04-01 09:30:00,216.04,216.04,213.01,213.01,9097.0,210.3865,210.3865,207.4358,207.4358,9097.0
2021-04-01 10:00:00,213.67,214.61,213.23,214.61,1740.0,208.0785,208.9939,207.65,208.9939,1740.0
2021-04-01 10:30:00,214.52,214.95,213.77,213.83,4290.0,208.9062,209.325,208.1759,208.2343,4290.0
2021-04-01 11:00:00,213.82,215.24,213.82,215.21,1960.0,208.2246,209.6074,208.2246,209.5782,1960.0
2021-04-01 11:30:00,214.99,215.55,214.9,215.54,1358.0,209.3639,209.9093,209.2763,209.8996,1358.0
2021-04-01 12:00:00,216.13,216.36,215.95,216.0,1600.0,210.4741,210.6981,210.2988,210.3475,1600.0
2021-04-01 12:30:00,215.84,216.26,215.63,215.95,2156.0,210.1917,210.6007,209.9872,210.2988,2156.0
2021-04-01 13:00:00,216.38,216.98,216.2,216.91,6321.0,210.7176,211.3019,210.5423,211.2337,6321.0
2021-04-01 13:30:00,217.44,217.45,216.52,216.72,2601.0,211.7498,211.7596,210.8539,211.0487,2601.0
2021-04-01 14:00:00,216.95,217.43,216.45,216.58,2105.0,211.2727,211.7401,210.7857,210.9123,2105.0
2021-04-01 14:30:00,216.46,216.68,215.5,215.56,2917.0,210.7955,211.0097,209.8606,209.919,2917.0
2021-04-01 15:00:00,215.56,215.95,215.05,215.29,6885.0,209.919,210.2988,209.4224,209.6561,6885.0
2021-04-01 15:30:00,215.19,217.23,215.08,216.61,13501.0,209.5587,211.5453,209.4516,210.9416,13501.0
2021-04-05 09:30:00,218.0,218.24,217.1,217.1,3669.0,212.2952,212.5289,211.4187,211.4187,3669.0
2021-04-05 10:00:00,217.61,219.08,217.2,218.81,1763.0,211.9154,213.3469,211.5161,213.084,1763.0
2021-04-05 10:30:00,219.11,219.11,217.09,217.77,4101.0,213.3761,213.3761,211.409,212.0712,4101.0
2021-04-05 11:00:00,218.47,218.67,217.78,218.08,4100.0,212.7529,212.9476,212.0809,212.3731,4100.0
2021-04-05 11:30:00,218.25,218.25,217.48,217.87,5043.0,212.5386,212.5386,211.7888,212.1686,5043.0
2021-04-05 12:00:00,218.06,218.24,217.61,217.86,4004.0,212.3536,212.5289,211.9154,212.1588,4004.0
2021-04-05 12:30:00,218.0,218.19,217.72,218.04,3793.0,212.2952,212.4802,212.0225,212.3341,3793.0
2021-04-05 13:00:00,218.37,219.23,218.37,219.08,4720.0,212.6555,213.493,212.6555,213.3469,4720.0
2021-04-05 13:30:00,219.38,219.42,219.08,219.08,2333.0,213.6391,213.678,213.3469,213.3469,2333.0
2021-04-05 14:00:00,219.19,219.67,218.93,219.4,5617.0,213.454,213.9215,213.2008,213.6585,5617.0
2021-04-05 14:30:00,219.42,220.03,219.42,219.72,4580.0,213.678,214.2721,213.678,213.9702,4580.0
2021-04-05 15:00:00,219.83,220.71,219.69,220.02,4527.0,214.0773,214.9343,213.941,214.2623,4527.0
2021-04-05 15:30:00,220.14,220.67,219.53,219.81,27001.0,214.3792,214.8953,213.7851,214.0578,27001.0
2021-04-06 09:30:00,218.31,220.11,218.31,219.42,2936.0,212.5971,214.35,212.5971,213.678,2936.0
2021-04-06 10:00:00,219.5,220.58,219.46,219.78,1530.0,213.7559,214.8077,213.717,214.0286,1530.0
2021-04-06 10:30:00,219.64,220.34,219.57,219.83,1516.0,213.8923,214.5739,213.8241,214.0773,1516.0
2021-04-06 11:00:00,219.82,219.82,219.07,219.26,2017.0,214.0676,214.0676,213.3372,213.5222,2017.0
2021-04-06 11:30:00,219.11,219.19,217.18,218.0,36957.0,213.3761,213.454,211.4966,212.2952,36957.0
2021-04-06 12:00:00,218.19,219.26,218.19,218.36,2935.0,212.4802,213.5222,212.4802,212.6458,2935.0
2021-04-06 12:30:00,218.37,218.99,218.31,218.72,4223.0,212.6555,213.2593,212.5971,212.9963,4223.0
2021-04-06 13:00:00,218.59,219.1,218.36,218.97,1383.0,212.8697,213.3664,212.6458,213.2398,1383.0
2021-04-06 13:30:00,219.07,219.35,218.86,219.11,1248.0,213.3372,213.6099,213.1327,213.3761,1248.0
2021-04-06 14:00:00,219.27,220.27,219.26,219.7,6335.0,213.5319,214.5058,213.5222,213.9507,6335.0
2021-04-06 14:30:00,219.47,220.0,219.31,219.87,3096.0,213.7267,214.2428,213.5709,214.1162,3096.0
2021-04-06 15:00:00,218.86,219.54,218.86,219.54,2149.0,213.1327,213.7949,213.1327,213.7949,2149.0
2021-04-06 15:30:00,219.69,219.85,218.79,218.99,14084.0,213.941,214.0968,213.0645,213.2593,14084.0
2021-04-07 09:30:00,217.39,218.96,214.05,215.74,11705.0,211.7011,213.2301,208.4485,210.0943,11705.0
2021-04-07 10:00:00,215.19,215.4,214.56,214.96,3492.0,209.5587,209.7632,208.9452,209.3347,3492.0
2021-04-07 10:30:00,215.25,216.28,215.25,215.65,5022.0,209.6171,210.6202,209.6171,210.0067,5022.0
2021-04-07 11:00:00,215.66,216.2,215.56,215.95,5298.0,210.0164,210.5423,209.919,210.2988,5298.0
2021-04-07 11:30:00,215.74,216.23,215.6,216.19,5480.0,210.0943,210.5715,209.958,210.5325,5480.0
2021-04-07 12:00:00,216.15,216.32,215.77,215.85,3400.0,210.4936,210.6591,210.1235,210.2014,3400.0
2021-04-07 12:30:00,215.54,215.78,215.19,215.58,3900.0,209.8996,210.1333,209.5587,209.9385,3900.0
2021-04-07 13:00:00,215.85,216.01,215.5,215.5,2832.0,210.2014,210.3573,209.8606,209.8606,2832.0
2021-04-07 13:30:00,215.71,215.96,215.41,215.65,3108.0,210.0651,210.3086,209.773,210.0067,3108.0
2021-04-07 14:00:00,215.71,215.95,215.51,215.77,6054.0,210.0651,210.2988,209.8703,210.1235,6054.0
2021-04-07 14:30:00,215.67,215.71,215.36,215.36,3858.0,210.0262,210.0651,209.7243,209.7243,3858.0
2021-04-07 15:00:00,215.42,215.89,215.1,215.43,8700.0,209.7827,210.2404,209.4711,209.7924,8700.0
2021-04-07 15:30:00,215.5,215.65,214.62,215.61,26171.0,209.8606,210.0067,209.0036,209.9677,26171.0
2021-04-08 09:30:00,216.24,216.77,216.01,216.68,13370.0,210.5812,211.0974,210.3573,211.0097,13370.0
2021-04-08 10:00:00,216.75,216.88,214.49,214.49,2784.0,211.0779,211.2045,208.877,208.877,2784.0
2021-04-08 10:30:00,215.69,216.31,215.68,215.95,1240.0,210.0456,210.6494,210.0359,210.2988,1240.0
2021-04-08 11:00:00,216.23,216.23,215.3,215.3,1522.0,210.5715,210.5715,209.6658,209.6658,1522.0
2021-04-08 11:30:00,215.3,215.77,215.09,215.09,1934.0,209.6658,210.1235,209.4613,209.4613,1934.0
2021-04-08 12:00:00,215.24,216.09,215.24,215.55,1314.0,209.6074,210.4352,209.6074,209.9093,1314.0
2021-04-08 12:30:00,215.75,216.43,215.66,216.43,1512.0,210.1041,210.7663,210.0164,210.7663,1512.0
2021-04-08 13:00:00,216.56,216.69,216.16,216.42,1855.0,210.8929,211.0195,210.5033,210.7565,1855.0
2021-04-08 13:30:00,216.42,216.58,216.07,216.07,1757.0,210.7565,210.9123,210.4157,210.4157,1757.0
2021-04-08 14:00:00,216.06,216.35,216.06,216.27,1500.0,210.4059,210.6884,210.4059,210.6105,1500.0
2021-04-08 14:30:00,216.24,217.42,216.07,217.13,8959.0,210.5812,211.7304,210.4157,211.4479,8959.0
2021-04-08 15:00:00,217.07,217.37,216.61,216.95,5061.0,211.3895,211.6817,210.9416,211.2727,5061.0
2021-04-08 15:30:00,217.06,217.42,216.79,216.87,14463.0,211.3798,211.7304,211.1168,211.1948,14463.0
2021-04-09 09:30:00,217.63,217.63,215.94,216.21,1803.0,211.9349,211.9349,210.2891,210.552,1803.0
2021-04-09 10:00:00,215.93,217.31,215.93,216.81,2570.0,210.2794,211.6232,210.2794,211.1363,2570.0
2021-04-09 10:30:00,216.45,216.62,216.44,216.62,700.0,210.7857,210.9513,210.776,210.9513,700.0
2021-04-09 11:00:00,216.65,216.87,216.01,216.87,2019.0,210.9805,211.1948,210.3573,211.1948,2019.0
2021-04-09 11:30:00,216.49,216.71,215.88,216.71,1802.0,210.8247,211.0389,210.2307,211.0389,1802.0
2021-04-09 12:00:00,216.43,216.81,216.14,216.81,900.0,210.7663,211.1363,210.4839,211.1363,900.0
2021-04-09 12:30:00,216.95,217.47,216.8,217.12,2136.0,211.2727,211.7791,211.1266,211.4382,2136.0
2021-04-09 13:00:00,216.88,217.81,216.88,217.81,1000.0,211.2045,212.1102,211.2045,212.1102,1000.0
2021-04-09 13:30:00,217.79,218.07,217.39,217.95,2297.0,212.0907,212.3633,211.7011,212.2465,2297.0
2021-04-09 14:00:00,217.94,218.5,217.94,218.49,2618.0,212.2368,212.7821,212.2368,212.7724,2618.0
2021-04-09 14:30:00,218.55,218.58,217.92,218.18,1247.0,212.8308,212.86,212.2173,212.4705,1247.0
2021-04-09 15:00:00,218.05,218.77,218.04,218.64,2630.0,212.3439,213.045,212.3341,212.9184,2630.0
2021-04-09 15:30:00,218.77,220.01,218.52,219.92,13915.0,213.045,214.2526,212.8016,214.1649,13915.0
2021-04-12 09:30:00,220.53,220.53,219.61,219.61,2058.0,214.759,214.759,213.863,213.863,2058.0
2021-04-12 10:00:00,218.87,219.18,217.69,219.02,6456.0,213.1424,213.4443,211.9933,213.2885,6456.0
2021-04-12 10:30:00,219.19,219.54,218.97,219.47,7717.0,213.454,213.7949,213.2398,213.7267,7717.0
2021-04-12 11:00:00,219.34,220.07,218.81,219.69,9544.0,213.6001,214.311,213.084,213.941,9544.0
2021-04-12 11:30:00,219.79,219.93,219.34,219.8,4933.0,214.0383,214.1747,213.6001,214.0481,4933.0
2021-04-12 12:00:00,219.4,219.69,219.05,219.22,4680.0,213.6585,213.941,213.3177,213.4833,4680.0
2021-04-12 12:30:00,219.24,219.98,219.04,219.47,6585.0,213.5027,214.2234,213.308,213.7267,6585.0
2021-04-12 13:00:00,219.39,219.67,218.89,218.91,3100.0,213.6488,213.9215,213.1619,213.1814,3100.0
2021-04-12 13:30:00,219.33,220.16,219.27,219.91,8957.0,213.5904,214.3987,213.5319,214.1552,8957.0
2021-04-12 14:00:00,220.0,220.06,219.69,219.75,8651.0,214.2428,214.3013,213.941,213.9994,8651.0
2021-04-12 14:30:00,219.8,219.8,218.73,219.47,2500.0,214.0481,214.0481,213.0061,213.7267,2500.0
2021-04-12 15:00:00,219.39,219.41,218.44,219.33,3100.0,213.6488,213.6683,212.7237,213.5904,3100.0
2021-04-12 15:30:00,219.35,219.45,218.1,218.33,29281.0,213.6099,213.7072,212.3926,212.6165,29281.0
2021-04-13 09:30:00,219.24,219.24,217.98,218.41,2226.0,213.5027,213.5027,212.2757,212.6945,2226.0
2021-04-13 10:00:00,218.19,218.64,218.05,218.28,3246.0,212.4802,212.9184,212.3439,212.5679,3246.0
2021-04-13 10:30:00,218.2,218.34,217.89,218.16,1633.0,212.4899,212.6263,212.1881,212.451,1633.0
2021-04-13 11:00:00,218.3,218.31,217.41,217.41,2500.0,212.5873,212.5971,211.7206,211.7206,2500.0
2021-04-13 11:30:00,217.33,218.0,217.1,217.84,3290.0,211.6427,212.2952,211.4187,212.1394,3290.0
2021-04-13 12:00:00,218.0,218.34,217.52,217.7,1325.0,212.2952,212.6263,211.8277,212.003,1325.0
2021-04-13 12:30:00,217.57,217.66,217.41,217.41,1800.0,211.8764,211.9641,211.7206,211.7206,1800.0
2021-04-13 13:00:00,217.44,217.49,217.0,217.06,2800.0,211.7498,211.7985,211.3213,211.3798,2800.0
2021-04-13 13:30:00,217.3,217.9,217.3,217.52,2800.0,211.6135,212.1978,211.6135,211.8277,2800.0
2021-04-13 14:00:00,217.64,217.84,217.51,217.71,3928.0,211.9446,212.1394,211.818,212.0128,3928.0
2021-04-13 14:30:00,217.65,217.79,217.43,217.44,4216.0,211.9543,212.0907,211.7401,211.7498,4216.0
2021-04-13 15:00:00,217.64,217.95,217.36,217.54,3600.0,211.9446,212.2465,211.6719,211.8472,3600.0
2021-04-13 15:30:00,217.55,217.75,216.83,216.99,27212.0,211.857,212.0517,211.1558,211.3116,27212.0
2021-04-14 09:30:00,217.91,218.77,217.54,218.33,9966.0,212.2075,213.045,211.8472,212.6165,9966.0
2021-04-14 10:00:00,219.01,219.04,217.76,218.44,4679.0,213.2787,213.308,212.0615,212.7237,4679.0
2021-04-14 10:30:00,218.49,218.55,217.88,218.29,4141.0,212.7724,212.8308,212.1783,212.5776,4141.0
2021-04-14 11:00:00,218.15,218.35,217.95,218.18,5096.0,212.4413,212.636,212.2465,212.4705,5096.0
2021-04-14 11:30:00,217.82,218.33,217.71,218.09,4351.0,212.1199,212.6165,212.0128,212.3828,4351.0
2021-04-14 12:00:00,218.18,218.44,217.73,218.42,8444.0,212.4705,212.7237,212.0322,212.7042,8444.0
2021-04-14 12:30:00,218.25,218.45,218.05,218.25,1712.0,212.5386,212.7334,212.3439,212.5386,1712.0
2021-04-14 13:00:00,218.04,218.54,217.97,218.39,3400.0,212.3341,212.821,212.266,212.675,3400.0
2021-04-14 13:30:00,218.08,218.33,217.96,217.96,4354.0,212.3731,212.6165,212.2562,212.2562,4354.0
2021-04-14 14:00:00,217.93,218.48,217.78,218.18,12018.0,212.227,212.7626,212.0809,212.4705,12018.0
2021-04-14 14:30:00,217.92,218.18,217.5,218.04,4051.0,212.2173,212.4705,211.8083,212.3341,4051.0
2021-04-14 15:00:00,217.79,218.19,217.75,217.91,6377.0,212.0907,212.4802,212.0517,212.2075,6377.0
2021-04-14 15:30:00,218.1,218.34,217.25,217.51,22172.0,212.3926,212.6263,211.5648,211.818,22172.0
2021-04-15 09:30:00,218.2,218.2,217.37,217.97,2590.0,212.4899,212.4899,211.6817,212.266,2590.0
2021-04-15 10:00:00,217.64,218.85,217.54,218.85,1205.0,211.9446,213.1229,211.8472,213.1229,1205.0
2021-04-15 10:30:00,218.58,219.35,218.29,218.92,2851.0,212.86,213.6099,212.5776,213.1911,2851.0
2021-04-15 11:00:00,218.92,219.49,218.57,219.33,5238.0,213.1911,213.7462,212.8503,213.5904,5238.0
2021-04-15 11:30:00,219.3,219.84,219.2,219.62,3237.0,213.5612,214.087,213.4638,213.8728,3237.0
2021-04-15 12:00:00,219.62,220.69,219.48,219.81,17192.0,213.8728,214.9148,213.7365,214.0578,17192.0
2021-04-15 12:30:00,219.79,220.54,219.67,220.54,24469.0,214.0383,214.7687,213.9215,214.7687,24469.0
2021-04-15 13:00:00,220.47,220.82,220.24,220.24,4298.0,214.7005,215.0414,214.4766,214.4766,4298.0
2021-04-15 13:30:00,220.16,220.65,219.75,220.04,19949.0,214.3987,214.8758,213.9994,214.2818,19949.0
2021-04-15 14:00:00,219.99,220.33,219.8,219.9,6594.0,214.2331,214.5642,214.0481,214.1455,6594.0
2021-04-15 14:30:00,220.16,220.74,219.71,220.74,18651.0,214.3987,214.9635,213.9604,214.9635,18651.0
2021-04-15 15:00:00,220.79,220.9,219.98,220.2,4569.0,215.0122,215.1193,214.2234,214.4376,4569.0
2021-04-15 15:30:00,220.34,220.84,220.22,220.53,15507.0,214.5739,215.0609,214.4571,214.759,15507.0
2021-04-16 09:30:00,221.56,223.21,221.43,222.8,5044.0,215.762,217.3688,215.6354,216.9696,5044.0
2021-04-16 10:00:00,222.65,223.82,222.5,223.32,2816.0,216.8235,217.9629,216.6774,217.476,2816.0
2021-04-16 10:30:00,223.3,223.36,222.39,223.36,2751.0,217.4565,217.5149,216.5703,217.5149,2751.0
2021-04-16 11:00:00,223.03,223.68,222.86,222.86,3497.0,217.1936,217.8265,217.028,217.028,3497.0
2021-04-16 11:30:00,223.0,223.93,222.99,223.77,2823.0,217.1643,218.07,217.1546,217.9142,2823.0
2021-04-16 12:00:00,223.61,223.96,223.42,223.61,4000.0,217.7584,218.0992,217.5733,217.7584,4000.0
2021-04-16 12:30:00,223.56,224.29,223.42,224.12,4528.0,217.7097,218.4206,217.5733,218.255,4528.0
2021-04-16 13:00:00,224.13,224.13,223.37,223.38,3730.0,218.2648,218.2648,217.5247,217.5344,3730.0
2021-04-16 13:30:00,223.46,223.72,223.1,223.26,2800.0,217.6123,217.8655,217.2617,217.4175,2800.0
2021-04-16 14:00:00,223.1,223.73,223.1,223.36,2400.0,217.2617,217.8752,217.2617,217.5149,2400.0
2021-04-16 14:30:00,223.5,223.86,223.33,223.64,4730.0,217.6513,218.0018,217.4857,217.7876,4730.0
2021-04-16 15:00:00,223.87,224.18,223.75,223.8,4528.0,218.0116,218.3135,217.8947,217.9434,4528.0
2021-04-16 15:30:00,223.8,224.32,222.89,223.48,17763.0,217.9434,218.4498,217.0572,217.6318,17763.0
2021-04-19 09:30:00,224.2,224.2,221.92,221.92,3948.0,218.3329,218.3329,216.1126,216.1126,3948.0
2021-04-19 10:00:00,222.38,223.56,222.36,223.56,1100.0,216.5606,217.7097,216.5411,217.7097,1100.0
2021-04-19 10:30:00,223.76,223.76,222.57,223.02,2000.0,217.9044,217.9044,216.7456,217.1838,2000.0
2021-04-19 11:00:00,223.09,223.22,222.36,222.62,2621.0,217.252,217.3786,216.5411,216.7943,2621.0
2021-04-19 11:30:00,222.97,224.0,222.97,223.57,1500.0,217.1351,218.1382,217.1351,217.7194,1500.0
2021-04-19 12:00:00,223.61,223.74,223.23,223.63,2600.0,217.7584,217.885,217.3883,217.7778,2600.0
2021-04-19 12:30:00,223.5,223.97,223.47,223.47,1900.0,217.6513,218.109,217.622,217.622,1900.0
2021-04-19 13:00:00,223.59,223.98,223.37,223.44,2315.0,217.7389,218.1187,217.5247,217.5928,2315.0
2021-04-19 13:30:00,223.54,223.74,222.95,222.95,2200.0,217.6902,217.885,217.1156,217.1156,2200.0
2021-04-19 14:00:00,223.12,223.7,223.12,223.51,2758.0,217.2812,217.846,217.2812,217.661,2758.0
2021-04-19 14:30:00,223.51,223.73,223.0,223.49,3435.0,217.661,217.8752,217.1643,217.6415,3435.0
2021-04-19 15:00:00,223.49,224.28,223.49,224.12,6700.0,217.6415,218.4108,217.6415,218.255,6700.0
2021-04-19 15:30:00,224.17,224.68,223.92,224.62,25372.0,218.3037,218.8004,218.0603,218.7419,25372.0
2021-04-20 09:30:00,225.28,225.28,223.44,224.2,5669.0,219.3847,219.3847,217.5928,218.3329,5669.0
2021-04-20 10:00:00,224.58,224.94,223.55,223.86,2448.0,218.703,219.0536,217.6999,218.0018,2448.0
2021-04-20 10:30:00,223.9,224.85,223.61,223.82,3851.0,218.0408,218.9659,217.7584,217.9629,3851.0
2021-04-20 11:00:00,223.76,224.32,223.6,224.04,3574.0,217.9044,218.4498,217.7486,218.1771,3574.0
2021-04-20 11:30:00,223.84,224.13,223.26,223.82,2828.0,217.9824,218.2648,217.4175,217.9629,2828.0
2021-04-20 12:00:00,223.83,224.56,223.57,224.18,2050.0,217.9726,218.6835,217.7194,218.3135,2050.0
2021-04-20 12:30:00,224.41,224.41,223.87,224.2,1700.0,218.5374,218.5374,218.0116,218.3329,1700.0
2021-04-20 13:00:00,224.33,224.63,223.33,223.58,985.0,218.4595,218.7517,217.4857,217.7292,985.0
2021-04-20 13:30:00,223.31,223.43,223.01,223.35,1921.0,217.4662,217.5831,217.1741,217.5052,1921.0
2021-04-20 14:00:00,223.43,223.47,222.83,223.03,2901.0,217.5831,217.622,216.9988,217.1936,2901.0
2021-04-20 14:30:00,222.9,223.05,222.25,222.36,4888.0,217.067,217.213,216.434,216.5411,4888.0
2021-04-20 15:00:00,222.6,223.07,222.44,222.91,3200.0,216.7748,217.2325,216.619,217.0767,3200.0
2021-04-20 15:30:00,222.94,223.84,222.8,223.45,16747.0,217.1059,217.9824,216.9696,217.6026,16747.0
2021-04-21 09:30:00,224.25,224.98,223.68,224.98,2425.0,218.3816,219.0925,217.8265,219.0925,2425.0
2021-04-21 10:00:00,225.15,225.27,224.55,224.76,2200.0,219.2581,219.3749,218.6738,218.8783,2200.0
2021-04-21 10:30:00,224.56,224.65,223.65,223.84,1900.0,218.6835,218.7712,217.7973,217.9824,1900.0
2021-04-21 11:00:00,223.92,223.96,222.43,222.95,4338.0,218.0603,218.0992,216.6093,217.1156,4338.0
2021-04-21 11:30:00,222.96,222.96,222.51,222.51,2950.0,217.1254,217.1254,216.6872,216.6872,2950.0
2021-04-21 12:00:00,222.74,223.3,222.74,223.29,2105.0,216.9111,217.4565,216.9111,217.4467,2105.0
2021-04-21 12:30:00,223.34,223.73,223.29,223.73,2113.0,217.4954,217.8752,217.4467,217.8752,2113.0
2021-04-21 13:00:00,223.77,224.23,223.74,224.13,2781.0,217.9142,218.3621,217.885,218.2648,2781.0
2021-04-21 13:30:00,224.03,224.2,223.39,223.44,3800.0,218.1674,218.3329,217.5441,217.5928,3800.0
2021-04-21 14:00:00,223.5,223.62,223.25,223.27,1300.0,217.6513,217.7681,217.4078,217.4273,1300.0
2021-04-21 14:30:00,223.43,223.48,223.09,223.24,2162.0,217.5831,217.6318,217.252,217.3981,2162.0
2021-04-21 15:00:00,222.96,223.21,222.53,222.53,6030.0,217.1254,217.3688,216.7066,216.7066,6030.0
2021-04-21 15:30:00,222.68,223.15,222.6,222.78,20559.0,216.8527,217.3104,216.7748,216.9501,20559.0
2021-04-22 09:30:00,222.19,222.53,220.61,221.59,5345.0,216.3755,216.7066,214.8369,215.7912,5345.0
2021-04-22 10:00:00,221.03,221.13,220.31,221.02,2403.0,215.2459,215.3433,214.5447,215.2362,2403.0
2021-04-22 10:30:00,221.12,221.65,220.81,221.65,2757.0,215.3335,215.8497,215.0316,215.8497,2757.0
2021-04-22 11:00:00,221.43,222.18,221.43,222.18,1724.0,215.6354,216.3658,215.6354,216.3658,1724.0
2021-04-22 11:30:00,222.1,222.72,222.1,222.6,2344.0,216.2879,216.8917,216.2879,216.7748,2344.0
2021-04-22 12:00:00,222.58,222.72,222.22,222.57,600.0,216.7553,216.8917,216.4047,216.7456,600.0
2021-04-22 12:30:00,222.45,223.36,222.44,223.05,3711.0,216.6287,217.5149,216.619,217.213,3711.0
2021-04-22 13:00:00,223.04,223.04,221.6,221.94,1350.0,217.2033,217.2033,215.801,216.1321,1350.0
2021-04-22 13:30:00,222.1,222.38,220.9,221.26,2200.0,216.2879,216.5606,215.1193,215.4699,2200.0
2021-04-22 14:00:00,221.45,221.95,221.18,221.95,1900.0,215.6549,216.1418,215.392,216.1418,1900.0
2021-04-22 14:30:00,221.93,222.47,221.81,222.09,3009.0,216.1223,216.6482,216.0055,216.2781,3009.0
2021-04-22 15:00:00,221.98,222.15,220.96,221.45,3928.0,216.171,216.3366,215.1777,215.6549,3928.0
2021-04-22 15:30:00,221.54,222.31,221.46,221.5,7785.0,215.7425,216.4924,215.6646,215.7036,7785.0
2021-04-23 09:30:00,221.81,221.81,220.63,221.31,1477.0,216.0055,216.0055,214.8564,215.5186,1477.0
2021-04-23 10:00:00,221.07,221.07,220.85,220.85,800.0,215.2848,215.2848,215.0706,215.0706,800.0
2021-04-23 10:30:00,221.26,222.36,221.25,222.36,1533.0,215.4699,216.5411,215.4601,216.5411,1533.0
2021-04-23 11:00:00,222.37,222.61,221.87,222.61,4830.0,216.5508,216.7845,216.0639,216.7845,4830.0
2021-04-23 11:30:00,222.62,222.91,222.62,222.83,2030.0,216.7943,217.0767,216.7943,216.9988,2030.0
2021-04-23 12:00:00,222.49,223.0,222.49,222.54,1702.0,216.6677,217.1643,216.6677,216.7164,1702.0
2021-04-23 12:30:00,222.89,222.97,222.7,222.88,2120.0,217.0572,217.1351,216.8722,217.0475,2120.0
2021-04-23 13:00:00,222.93,222.93,222.59,222.83,1433.0,217.0962,217.0962,216.7651,216.9988,1433.0
2021-04-23 13:30:00,223.02,223.02,222.75,222.93,6830.0,217.1838,217.1838,216.9209,217.0962,6830.0
2021-04-23 14:00:00,223.07,223.7,223.06,223.34,3000.0,217.2325,217.846,217.2228,217.4954,3000.0
2021-04-23 14:30:00,223.37,224.5,223.37,224.31,5214.0,217.5247,218.6251,217.5247,218.4401,5214.0
2021-04-23 15:00:00,224.3,225.17,224.05,225.17,4000.0,218.4303,219.2775,218.1869,219.2775,4000.0
2021-04-23 15:30:00,224.9,225.21,223.99,224.16,15695.0,219.0146,219.3165,218.1284,218.294,15695.0
2021-04-26 09:30:00,224.04,225.25,223.79,223.8,3048.0,218.1771,219.3555,217.9337,217.9434,3048.0
2021-04-26 10:00:00,223.25,223.67,223.06,223.06,1955.0,217.4078,217.8168,217.2228,217.2228,1955.0
2021-04-26 10:30:00,222.69,222.7,221.99,222.32,1000.0,216.8624,216.8722,216.1808,216.5021,1000.0
2021-04-26 11:00:00,222.59,222.59,220.84,221.21,7489.0,216.7651,216.7651,215.0609,215.4212,7489.0
2021-04-26 11:30:00,221.4,221.8,221.36,221.8,700.0,215.6062,215.9957,215.5673,215.9957,700.0
2021-04-26 12:00:00,221.94,221.94,221.51,221.88,1400.0,216.1321,216.1321,215.7133,216.0736,1400.0
2021-04-26 12:30:00,221.97,222.25,221.96,222.1,1900.0,216.1613,216.434,216.1516,216.2879,1900.0
2021-04-26 13:00:00,222.22,222.45,222.22,222.45,1500.0,216.4047,216.6287,216.4047,216.6287,1500.0
2021-04-26 13:30:00,222.5,223.16,222.5,222.92,3864.0,216.6774,217.3201,216.6774,217.0864,3864.0
2021-04-26 14:00:00,222.82,222.87,222.25,222.64,4609.0,216.989,217.0377,216.434,216.8138,4609.0
2021-04-26 14:30:00,222.68,223.15,222.68,223.04,4963.0,216.8527,217.3104,216.8527,217.2033,4963.0
2021-04-26 15:00:00,223.22,223.4,222.66,222.71,14349.0,217.3786,217.5539,216.8332,216.8819,14349.0
2021-04-26 15:30:00,222.62,223.6,222.11,223.14,19793.0,216.7943,217.7486,216.2976,217.3007,19793.0
2021-04-27 09:30:00,223.11,224.14,223.11,223.94,1704.0,217.2715,218.2745,217.2715,218.0797,1704.0
2021-04-27 10:00:00,223.31,225.53,223.07,223.07,5034.0,217.4662,219.6281,217.2325,217.2325,5034.0
2021-04-27 10:30:00,223.53,224.2,222.98,222.98,4218.0,217.6805,218.3329,217.1449,217.1449,4218.0
2021-04-27 11:00:00,223.52,223.72,223.06,223.14,4550.0,217.6707,217.8655,217.2228,217.3007,4550.0
2021-04-27 11:30:00,222.88,223.7,222.88,223.57,1400.0,217.0475,217.846,217.0475,217.7194,1400.0
2021-04-27 12:00:00,224.09,224.59,223.96,224.38,3757.0,218.2258,218.7127,218.0992,218.5082,3757.0
2021-04-27 12:30:00,224.35,224.44,223.21,223.73,3956.0,218.479,218.5667,217.3688,217.8752,3956.0
2021-04-27 13:00:00,223.04,224.08,223.04,223.42,1862.0,217.2033,218.2161,217.2033,217.5733,1862.0
2021-04-27 13:30:00,223.44,223.98,222.61,222.99,3921.0,217.5928,218.1187,216.7845,217.1546,3921.0
2021-04-27 14:00:00,223.18,223.27,222.17,222.96,5689.0,217.3396,217.4273,216.3561,217.1254,5689.0
2021-04-27 14:30:00,222.71,223.26,222.56,223.02,2500.0,216.8819,217.4175,216.7359,217.1838,2500.0
2021-04-27 15:00:00,222.94,223.17,222.04,222.26,5308.0,217.1059,217.3299,216.2295,216.4437,5308.0
2021-04-27 15:30:00,222.16,222.5,221.23,221.73,16306.0,216.3463,216.6774,215.4407,215.9276,16306.0
2021-04-28 09:30:00,222.36,222.36,221.6,222.1,1211.0,216.5411,216.5411,215.801,216.2879,1211.0
2021-04-28 10:00:00,221.62,222.36,220.94,221.51,1900.0,215.8204,216.5411,215.1582,215.7133,1900.0
2021-04-28 10:30:00,221.63,222.17,221.63,222.17,700.0,215.8302,216.3561,215.8302,216.3561,700.0
2021-04-28 11:00:00,222.29,224.51,222.29,224.23,4070.0,216.4729,218.6348,216.4729,218.3621,4070.0
2021-04-28 11:30:00,224.16,224.4,223.02,223.03,3550.0,218.294,218.5277,217.1838,217.1936,3550.0
2021-04-28 12:00:00,223.23,223.81,223.06,223.63,2997.0,217.3883,217.9531,217.2228,217.7778,2997.0
2021-04-28 12:30:00,223.64,223.87,223.28,223.49,1600.0,217.7876,218.0116,217.437,217.6415,1600.0
2021-04-28 13:00:00,223.44,223.44,223.07,223.28,700.0,217.5928,217.5928,217.2325,217.437,700.0
2021-04-28 13:30:00,223.3,223.48,223.13,223.24,2200.0,217.4565,217.6318,217.2909,217.3981,2200.0
2021-04-28 14:00:00,223.22,223.34,223.09,223.33,983.0,217.3786,217.4954,217.252,217.4857,983.0
2021-04-28 14:30:00,223.23,223.56,223.1,223.18,1711.0,217.3883,217.7097,217.2617,217.3396,1711.0
2021-04-28 15:00:00,223.35,223.98,223.2,223.98,4198.0,217.5052,218.1187,217.3591,218.1187,4198.0
2021-04-28 15:30:00,223.82,224.79,223.58,224.65,25468.0,217.9629,218.9075,217.7292,218.7712,25468.0
2021-04-29 09:30:00,224.84,226.6,224.84,225.9,3693.0,218.9562,220.6701,218.9562,219.9884,3693.0
2021-04-29 10:00:00,225.77,225.94,224.41,224.41,3030.0,219.8618,220.0274,218.5374,218.5374,3030.0
2021-04-29 10:30:00,224.59,225.06,224.34,224.38,3598.0,218.7127,219.1704,218.4693,218.5082,3598.0
2021-04-29 11:00:00,224.5,224.72,223.59,223.59,2600.0,218.6251,218.8393,217.7389,217.7389,2600.0
2021-04-29 11:30:00,223.51,223.74,223.14,223.62,2143.0,217.661,217.885,217.3007,217.7681,2143.0
2021-04-29 12:00:00,223.67,223.67,222.18,222.18,2380.0,217.8168,217.8168,216.3658,216.3658,2380.0
2021-04-29 12:30:00,222.22,222.6,222.06,222.27,1600.0,216.4047,216.7748,216.2489,216.4534,1600.0
2021-04-29 13:00:00,222.34,222.38,222.13,222.37,2000.0,216.5216,216.5606,216.3171,216.5508,2000.0
2021-04-29 13:30:00,222.48,222.64,222.21,222.5,1950.0,216.6579,216.8138,216.395,216.6774,1950.0
2021-04-29 14:00:00,222.44,222.5,221.91,221.91,4900.0,216.619,216.6774,216.1029,216.1029,4900.0
2021-04-29 14:30:00,222.12,222.9,222.12,222.9,6933.0,216.3074,217.067,216.3074,217.067,6933.0
2021-04-29 15:00:00,222.99,223.73,222.98,223.31,3682.0,217.1546,217.8752,217.1449,217.4662,3682.0
2021-04-29 15:30:00,223.16,223.46,222.77,223.23,9191.0,217.3201,217.6123,216.9404,217.3883,9191.0
2021-04-30 09:30:00,223.75,224.95,220.46,221.76,4862.0,218.2281,219.3985,215.0193,216.2872,4862.0
2021-04-30 10:00:00,221.4,221.4,220.31,221.27,1000.0,215.9361,215.9361,214.873,215.8093,1000.0
2021-04-30 10:30:00,221.31,221.82,221.3,221.82,2449.0,215.8484,216.3458,215.8386,216.3458,2449.0
2021-04-30 11:00:00,221.87,222.84,221.63,222.03,3388.0,216.3945,217.3406,216.1605,216.5506,3388.0
2021-04-30 11:30:00,222.02,222.66,221.57,222.29,2686.0,216.5408,217.165,216.1019,216.8042,2686.0
2021-04-30 12:00:00,222.3,222.33,221.85,221.85,4755.0,216.8139,216.8432,216.375,216.375,4755.0
2021-04-30 12:30:00,221.98,222.23,221.98,222.14,2308.0,216.5018,216.7456,216.5018,216.6579,2308.0
2021-04-30 13:00:00,222.31,222.31,221.63,221.91,1400.0,216.8237,216.8237,216.1605,216.4335,1400.0
2021-04-30 13:30:00,222.02,222.02,221.47,221.47,2502.0,216.5408,216.5408,216.0044,216.0044,2502.0
2021-04-30 14:00:00,221.31,221.54,220.97,221.54,2841.0,215.8484,216.0727,215.5167,216.0727,2841.0
2021-04-30 14:30:00,221.7,221.84,221.62,221.63,1814.0,216.2287,216.3653,216.1507,216.1605,1814.0
2021-04-30 15:00:00,221.85,222.15,221.66,221.97,3972.0,216.375,216.6676,216.1897,216.4921,3972.0
2021-04-30 15:30:00,222.04,223.25,221.3,222.15,21415.0,216.5603,217.7405,215.8386,216.6676,21415.0
2021-05-03 09:30:00,223.83,224.95,223.15,223.46,2748.0,218.3062,219.3985,217.6429,217.9453,2748.0
2021-05-03 10:00:00,223.82,224.02,222.18,223.89,4591.0,218.2964,218.4915,216.6969,218.3647,4591.0
2021-05-03 10:30:00,224.0,224.46,223.25,223.68,3390.0,218.472,218.9206,217.7405,218.1599,3390.0
2021-05-03 11:00:00,224.01,224.47,223.79,224.19,3250.0,218.4817,218.9304,218.2671,218.6573,3250.0
2021-05-03 11:30:00,224.12,224.23,223.78,224.2,2575.0,218.589,218.6963,218.2574,218.667,2575.0
2021-05-03 12:00:00,224.41,224.93,224.33,224.93,3500.0,218.8718,219.379,218.7938,219.379,3500.0
2021-05-03 12:30:00,224.52,224.55,224.04,224.55,1400.0,218.9791,219.0084,218.511,219.0084,1400.0
2021-05-03 13:00:00,224.54,224.76,224.07,224.61,1600.0,218.9986,219.2132,218.5402,219.0669,1600.0
2021-05-03 13:30:00,224.51,224.99,224.44,224.52,2000.0,218.9694,219.4375,218.9011,218.9791,2000.0
2021-05-03 14:00:00,224.24,224.48,223.71,224.4,3518.0,218.706,218.9401,218.1891,218.8621,3518.0
2021-05-03 14:30:00,224.38,224.53,223.91,223.92,4485.0,218.8426,218.9889,218.3842,218.3939,4485.0
2021-05-03 15:00:00,223.99,224.43,223.34,224.34,8170.0,218.4622,218.8914,217.8283,218.8036,8170.0
2021-05-03 15:30:00,224.32,225.2,222.31,222.47,21222.0,218.7841,219.6424,216.8237,216.9797,21222.0
2021-05-04 09:30:00,221.91,222.1,219.73,220.95,5719.0,216.4335,216.6189,214.3073,215.4972,5719.0
2021-05-04 10:00:00,220.48,220.58,219.43,220.52,6158.0,215.0388,215.1364,214.0147,215.0778,6158.0
2021-05-04 10:30:00,220.46,220.69,219.5,219.94,1700.0,215.0193,215.2437,214.083,214.5122,1700.0
2021-05-04 11:00:00,219.64,220.56,219.64,220.55,2385.0,214.2196,215.1169,214.2196,215.1071,2385.0
2021-05-04 11:30:00,220.62,220.86,219.8,219.8,2763.0,215.1754,215.4095,214.3756,214.3756,2763.0
2021-05-04 12:00:00,219.8,220.81,219.8,220.76,1500.0,214.3756,215.3607,214.3756,215.3119,1500.0
2021-05-04 12:30:00,220.55,221.01,220.55,220.82,2100.0,215.1071,215.5558,215.1071,215.3704,2100.0
2021-05-04 13:00:00,220.67,220.99,220.66,220.95,1100.0,215.2241,215.5362,215.2144,215.4972,1100.0
2021-05-04 13:30:00,221.19,221.27,220.49,220.7,2200.0,215.7313,215.8093,215.0486,215.2534,2200.0
2021-05-04 14:00:00,220.74,221.14,220.38,220.42,2632.0,215.2924,215.6825,214.9413,214.9803,2632.0
2021-05-04 14:30:00,220.58,220.81,220.4,220.42,2100.0,215.1364,215.3607,214.9608,214.9803,2100.0
2021-05-04 15:00:00,220.29,221.22,220.29,220.95,4100.0,214.8535,215.7606,214.8535,215.4972,4100.0
2021-05-04 15:30:00,220.89,221.81,220.89,221.81,9280.0,215.4387,216.336,215.4387,216.336,9280.0
2021-05-05 09:30:00,222.4,222.4,221.12,221.22,2755.0,216.9115,216.9115,215.663,215.7606,2755.0
2021-05-05 10:00:00,221.53,221.71,220.91,221.6,2100.0,216.0629,216.2385,215.4582,216.1312,2100.0
2021-05-05 10:30:00,221.16,221.48,220.92,221.48,1881.0,215.7021,216.0142,215.468,216.0142,1881.0
2021-05-05 11:00:00,221.23,221.58,220.97,221.49,2072.0,215.7703,216.1117,215.5167,216.0239,2072.0
2021-05-05 11:30:00,221.55,222.04,221.54,221.84,1100.0,216.0824,216.5603,216.0727,216.3653,1100.0
2021-05-05 12:00:00,221.87,221.87,220.97,221.21,3010.0,216.3945,216.3945,215.5167,215.7508,3010.0
2021-05-05 12:30:00,221.22,221.4,220.57,220.94,4176.0,215.7606,215.9361,215.1266,215.4875,4176.0
2021-05-05 13:00:00,221.04,221.28,220.91,220.96,4000.0,215.585,215.8191,215.4582,215.507,4000.0
2021-05-05 13:30:00,221.28,221.58,221.24,221.58,1122.0,215.8191,216.1117,215.7801,216.1117,1122.0
2021-05-05 14:00:00,221.68,222.0,221.64,221.86,2000.0,216.2092,216.5213,216.1702,216.3848,2000.0
2021-05-05 14:30:00,221.92,222.39,221.69,222.39,3970.0,216.4433,216.9017,216.219,216.9017,3970.0
2021-05-05 15:00:00,222.19,222.66,221.92,222.32,4201.0,216.7066,217.165,216.4433,216.8334,4201.0
2021-05-05 15:30:00,222.35,222.63,221.66,222.6,8706.0,216.8627,217.1358,216.1897,217.1065,8706.0
2021-05-06 09:30:00,223.44,223.44,221.77,222.05,2333.0,217.9258,217.9258,216.297,216.5701,2333.0
2021-05-06 10:00:00,221.31,222.2,221.05,221.65,3250.0,215.8484,216.7164,215.5948,216.18,3250.0
2021-05-06 10:30:00,222.03,222.84,221.6,222.37,1601.0,216.5506,217.3406,216.1312,216.8822,1601.0
2021-05-06 11:00:00,222.2,222.25,221.69,222.13,908.0,216.7164,216.7652,216.219,216.6481,908.0
2021-05-06 11:30:00,221.99,223.64,221.99,223.64,1650.0,216.5116,218.1209,216.5116,218.1209,1650.0
2021-05-06 12:00:00,223.8,224.01,223.56,223.67,1823.0,218.2769,218.4817,218.0428,218.1501,1823.0
2021-05-06 12:30:00,223.61,223.61,222.31,222.42,1602.0,218.0916,218.0916,216.8237,216.931,1602.0
2021-05-06 13:00:00,222.45,222.71,221.89,222.44,7704.0,216.9602,217.2138,216.414,216.9505,7704.0
2021-05-06 13:30:00,222.34,222.5,222.1,222.1,2971.0,216.8529,217.009,216.6189,216.6189,2971.0
2021-05-06 14:00:00,222.13,222.48,222.09,222.15,1500.0,216.6481,216.9895,216.6091,216.6676,1500.0
2021-05-06 14:30:00,222.16,222.25,221.79,221.92,2486.0,216.6774,216.7652,216.3165,216.4433,2486.0
2021-05-06 15:00:00,221.81,222.13,221.74,222.13,2727.0,216.336,216.6481,216.2677,216.6481,2727.0
2021-05-06 15:30:00,222.1,222.61,221.78,222.58,11809.0,216.6189,217.1163,216.3068,217.087,11809.0
2021-05-07 09:30:00,221.26,223.25,219.04,219.27,6754.0,215.7996,217.7405,213.6344,213.8587,6754.0
2021-05-07 10:00:00,221.93,222.73,221.25,222.73,3097.0,216.4531,217.2333,215.7898,217.2333,3097.0
2021-05-07 10:30:00,222.91,224.76,222.83,224.76,3543.0,217.4089,219.2132,217.3308,219.2132,3543.0
2021-05-07 11:00:00,224.61,224.67,223.66,224.67,5240.0,219.0669,219.1254,218.1404,219.1254,5240.0
2021-05-07 11:30:00,224.67,224.67,222.8,223.34,4056.0,219.1254,219.1254,217.3016,217.8283,4056.0
2021-05-07 12:00:00,223.31,224.19,223.23,223.53,2217.0,217.799,218.6573,217.721,218.0136,2217.0
2021-05-07 12:30:00,223.4,223.83,223.39,223.5,2600.0,217.8868,218.3062,217.877,217.9843,2600.0
2021-05-07 13:00:00,223.6,224.28,223.22,223.99,5287.0,218.0818,218.7451,217.7112,218.4622,5287.0
2021-05-07 13:30:00,224.11,224.54,224.0,224.54,2400.0,218.5793,218.9986,218.472,218.9986,2400.0
2021-05-07 14:00:00,224.44,224.68,223.67,224.49,3803.0,218.9011,219.1352,218.1501,218.9499,3803.0
2021-05-07 14:30:00,224.54,224.65,223.88,223.95,3500.0,218.9986,219.1059,218.3549,218.4232,3500.0
2021-05-07 15:00:00,223.89,224.11,223.35,223.53,5600.0,218.3647,218.5793,217.838,218.0136,5600.0
2021-05-07 15:30:00,223.45,223.59,222.79,223.09,18659.0,217.9355,218.0721,217.2918,217.5844,18659.0
2021-05-10 09:30:00,224.19,224.19,222.81,223.66,3217.0,218.6573,218.6573,217.3113,218.1404,3217.0
2021-05-10 10:00:00,223.85,224.15,223.31,223.34,2910.0,218.3257,218.6183,217.799,217.8283,2910.0
2021-05-10 10:30:00,223.56,224.09,223.26,223.96,6658.0,218.0428,218.5597,217.7502,218.433,6658.0
2021-05-10 11:00:00,223.95,225.26,223.81,225.05,3667.0,218.4232,219.7009,218.2867,219.4961,3667.0
2021-05-10 11:30:00,225.09,225.54,224.99,225.17,2904.0,219.5351,219.974,219.4375,219.6131,2904.0
2021-05-10 12:00:00,225.33,225.5,225.16,225.38,2500.0,219.7691,219.9349,219.6033,219.8179,2500.0
2021-05-10 12:30:00,225.42,226.06,225.28,225.32,3700.0,219.8569,220.4811,219.7204,219.7594,3700.0
2021-05-10 13:00:00,225.14,225.38,225.12,225.15,5778.0,219.5838,219.8179,219.5643,219.5936,5778.0
2021-05-10 13:30:00,225.11,225.4,225.05,225.05,2800.0,219.5546,219.8374,219.4961,219.4961,2800.0
2021-05-10 14:00:00,225.1,225.22,223.87,224.26,4150.0,219.5448,219.6619,218.3452,218.7256,4150.0
2021-05-10 14:30:00,224.16,224.28,223.42,223.65,7082.0,218.628,218.7451,217.9063,218.1306,7082.0
2021-05-10 15:00:00,223.57,224.39,223.57,224.28,4400.0,218.0526,218.8523,218.0526,218.7451,4400.0
2021-05-10 15:30:00,224.27,224.95,223.72,224.2,12965.0,218.7353,219.3985,218.1989,218.667,12965.0
2021-05-11 09:30:00,223.16,223.51,221.02,221.23,4413.0,217.6527,217.9941,215.5655,215.7703,4413.0
2021-05-11 10:00:00,222.13,222.84,221.34,221.68,7603.0,216.6481,217.3406,215.8776,216.2092,7603.0
2021-05-11 10:30:00,221.86,221.86,220.63,220.67,3801.0,216.3848,216.3848,215.1851,215.2241,3801.0
2021-05-11 11:00:00,220.69,221.06,220.02,220.9,2877.0,215.2437,215.6045,214.5902,215.4485,2877.0
2021-05-11 11:30:00,220.95,221.13,220.22,220.45,3500.0,215.4972,215.6728,214.7853,215.0096,3500.0
2021-05-11 12:00:00,220.3,220.3,218.89,219.06,4350.0,214.8633,214.8633,213.4881,213.6539,4350.0
2021-05-11 12:30:00,219.1,219.68,218.72,218.78,4750.0,213.6929,214.2586,213.3223,213.3808,4750.0
2021-05-11 13:00:00,218.69,219.38,218.69,219.17,4755.0,213.293,213.966,213.293,213.7612,4755.0
2021-05-11 13:30:00,219.89,220.63,219.56,220.09,8212.0,214.4634,215.1851,214.1415,214.6585,8212.0
2021-05-11 14:00:00,220.0,220.03,218.73,219.7,11356.0,214.5707,214.5999,213.332,214.2781,11356.0
2021-05-11 14:30:00,219.8,219.8,218.53,219.07,10769.0,214.3756,214.3756,213.137,213.6636,10769.0
2021-05-11 15:00:00,219.07,219.48,218.29,219.18,8518.0,213.6636,214.0635,212.9029,213.7709,8518.0
2021-05-11 15:30:00,219.18,219.23,217.83,218.25,25659.0,213.7709,213.8197,212.4542,212.8639,25659.0
2021-05-12 09:30:00,218.2,218.88,217.44,218.28,6099.0,212.8151,213.4783,212.0739,212.8931,6099.0
2021-05-12 10:00:00,217.5,218.05,216.75,217.24,7309.0,212.1324,212.6688,211.4009,211.8788,7309.0
2021-05-12 10:30:00,217.16,217.33,215.67,215.91,6635.0,211.8008,211.9666,210.3475,210.5816,6635.0
2021-05-12 11:00:00,215.66,215.66,214.22,215.09,6966.0,210.3378,210.3378,208.9333,209.7819,6966.0
2021-05-12 11:30:00,215.14,215.75,214.21,214.21,4573.0,209.8306,210.4256,208.9236,208.9236,4573.0
2021-05-12 12:00:00,214.24,214.84,214.0,214.39,6900.0,208.9528,209.538,208.7188,209.0991,6900.0
2021-05-12 12:30:00,215.03,215.11,214.06,214.34,2900.0,209.7233,209.8014,208.7773,209.0504,2900.0
2021-05-12 13:00:00,214.54,215.57,214.54,215.26,8556.0,209.2454,210.25,209.2454,209.9477,8556.0
2021-05-12 13:30:00,215.19,215.66,214.71,214.86,4801.0,209.8794,210.3378,209.4112,209.5575,4801.0
2021-05-12 14:00:00,214.9,215.53,214.47,214.47,3404.0,209.5965,210.211,209.1772,209.1772,3404.0
2021-05-12 14:30:00,214.31,215.86,214.3,215.75,7811.0,209.0211,210.5329,209.0114,210.4256,7811.0
2021-05-12 15:00:00,215.7,217.48,215.27,217.36,21627.0,210.3768,212.1129,209.9574,211.9958,21627.0
2021-05-12 15:30:00,217.77,218.7,216.7,217.43,51214.0,212.3957,213.3028,211.3521,212.0641,51214.0
2021-05-13 09:30:00,217.93,221.25,217.93,221.25,4626.0,212.5518,215.7898,212.5518,215.7898,4626.0
2021-05-13 10:00:00,221.6,222.59,221.29,222.19,2200.0,216.1312,217.0968,215.8288,216.7066,2200.0
2021-05-13 10:30:00,221.75,223.48,221.65,222.23,4132.0,216.2775,217.9648,216.18,216.7456,4132.0
2021-05-13 11:00:00,222.08,222.34,221.78,222.0,7053.0,216.5994,216.8529,216.3068,216.5213,7053.0
2021-05-13 11:30:00,222.43,222.95,222.41,222.59,3000.0,216.9407,217.4479,216.9212,217.0968,3000.0
2021-05-13 12:00:00,222.95,224.16,222.94,224.16,5784.0,217.4479,218.628,217.4381,218.628,5784.0
2021-05-13 12:30:00,224.28,224.28,223.75,223.8,3000.0,218.7451,218.7451,218.2281,218.2769,3000.0
2021-05-13 13:00:00,223.74,224.47,223.58,223.73,8981.0,218.2184,218.9304,218.0623,218.2086,8981.0
2021-05-13 13:30:00,223.85,224.46,223.0,224.2,7756.0,218.3257,218.9206,217.4966,218.667,7756.0
2021-05-13 14:00:00,224.39,225.64,224.0,225.64,12007.0,218.8523,220.0715,218.472,220.0715,12007.0
2021-05-13 14:30:00,225.63,225.66,224.47,224.87,17387.0,220.0617,220.091,218.9304,219.3205,17387.0
2021-05-13 15:00:00,224.86,225.87,224.49,225.87,24784.0,219.3107,220.2958,218.9499,220.2958,24784.0
2021-05-13 15:30:00,225.88,227.13,225.78,226.13,62937.0,220.3056,221.5247,220.208,220.5494,62937.0
2021-05-14 09:30:00,226.0,229.18,225.4,227.76,14296.0,220.4226,223.5241,219.8374,222.1392,14296.0
2021-05-14 10:00:00,228.0,228.0,226.01,226.18,9255.0,222.3733,222.3733,220.4324,220.5982,9255.0
2021-05-14 10:30:00,226.56,226.72,224.48,224.72,16056.0,220.9688,221.1248,218.9401,219.1742,16056.0
2021-05-14 11:00:00,224.82,225.17,224.23,224.54,2504.0,219.2717,219.6131,218.6963,218.9986,2504.0
2021-05-14 11:30:00,224.27,224.52,223.86,223.99,4300.0,218.7353,218.9791,218.3354,218.4622,4300.0
2021-05-14 12:00:00,224.0,224.0,222.7,223.93,3895.0,218.472,218.472,217.204,218.4037,3895.0
2021-05-14 12:30:00,224.03,224.17,223.5,224.14,3167.0,218.5012,218.6378,217.9843,218.6085,3167.0
2021-05-14 13:00:00,224.14,224.38,223.48,224.22,6910.0,218.6085,218.8426,217.9648,218.6865,6910.0
2021-05-14 13:30:00,224.51,224.95,224.02,224.21,7300.0,218.9694,219.3985,218.4915,218.6768,7300.0
2021-05-14 14:00:00,224.21,224.47,223.95,224.17,9588.0,218.6768,218.9304,218.4232,218.6378,9588.0
2021-05-14 14:30:00,224.34,224.54,223.85,224.17,12266.0,218.8036,218.9986,218.3257,218.6378,12266.0
2021-05-14 15:00:00,224.16,224.16,222.61,222.86,13375.0,218.628,218.628,217.1163,217.3601,13375.0
2021-05-14 15:30:00,222.9,224.45,222.9,223.62,33677.0,217.3991,218.9109,217.3991,218.1013,33677.0
2021-05-17 09:30:00,224.39,225.87,224.1,225.36,5856.0,218.8523,220.2958,218.5695,219.7984,5856.0
2021-05-17 10:00:00,224.28,225.37,224.09,224.36,7835.0,218.7451,219.8082,218.5597,218.8231,7835.0
2021-05-17 10:30:00,224.5,224.75,224.1,224.64,4814.0,218.9596,219.2035,218.5695,219.0962,4814.0
2021-05-17 11:00:00,224.75,226.14,224.29,225.77,12242.0,219.2035,220.5592,218.7548,220.1983,12242.0
2021-05-17 11:30:00,225.3,225.86,225.24,225.5,1555.0,219.7399,220.2861,219.6814,219.9349,1555.0
2021-05-17 12:00:00,225.5,225.76,225.28,225.39,5100.0,219.9349,220.1885,219.7204,219.8277,5100.0
2021-05-17 12:30:00,225.5,225.8,225.5,225.65,3300.0,219.9349,220.2275,219.9349,220.0812,3300.0
2021-05-17 13:00:00,225.81,226.26,225.68,226.25,14834.0,220.2373,220.6762,220.1105,220.6664,14834.0
2021-05-17 13:30:00,226.34,227.0,226.0,226.89,4651.0,220.7542,221.3979,220.4226,221.2906,4651.0
2021-05-17 14:00:00,226.76,226.83,225.91,226.08,6889.0,221.1639,221.2321,220.3348,220.5006,6889.0
2021-05-17 14:30:00,226.36,226.83,225.94,226.83,8164.0,220.7737,221.2321,220.3641,221.2321,8164.0
2021-05-17 15:00:00,226.7,226.7,226.11,226.55,8831.0,221.1053,221.1053,220.5299,220.959,8831.0
2021-05-17 15:30:00,226.55,228.27,226.3,226.3,67067.0,220.959,222.6366,220.7152,220.7152,67067.0
2021-05-18 09:30:00,225.3,226.93,224.3,225.68,4487.0,219.7399,221.3297,218.7646,220.1105,4487.0
2021-05-18 10:00:00,225.5,226.2,224.49,224.49,2945.0,219.9349,220.6177,218.9499,218.9499,2945.0
2021-05-18 10:30:00,225.0,225.57,224.02,225.0,2639.0,219.4473,220.0032,218.4915,219.4473,2639.0
2021-05-18 11:00:00,225.14,225.14,224.09,224.09,4592.0,219.5838,219.5838,218.5597,218.5597,4592.0
2021-05-18 11:30:00,224.07,225.01,223.74,224.53,5500.0,218.5402,219.457,218.2184,218.9889,5500.0
2021-05-18 12:00:00,224.84,225.18,224.74,224.74,3177.0,219.2912,219.6228,219.1937,219.1937,3177.0
2021-05-18 12:30:00,224.61,224.61,224.29,224.54,1000.0,219.0669,219.0669,218.7548,218.9986,1000.0
2021-05-18 13:00:00,224.65,224.68,224.02,224.68,2000.0,219.1059,219.1352,218.4915,219.1352,2000.0
2021-05-18 13:30:00,224.66,225.0,224.48,224.85,2200.0,219.1157,219.4473,218.9401,219.301,2200.0
2021-05-18 14:00:00,224.63,224.9,224.18,224.59,4000.0,219.0864,219.3498,218.6475,219.0474,4000.0
2021-05-18 14:30:00,224.57,224.7,223.71,224.14,5055.0,219.0279,219.1547,218.1891,218.6085,5055.0
2021-05-18 15:00:00,224.09,224.77,223.59,223.65,8301.0,218.5597,219.223,218.0721,218.1306,8301.0
2021-05-18 15:30:00,223.65,224.61,223.4,224.1,30210.0,218.1306,219.0669,217.8868,218.5695,30210.0
2021-05-19 09:30:00,223.21,224.15,220.1,223.01,8949.0,217.7015,218.6183,214.6682,217.5064,8949.0
2021-05-19 10:00:00,223.52,223.73,222.22,222.51,2434.0,218.0038,218.2086,216.7359,217.0187,2434.0
2021-05-19 10:30:00,222.03,222.29,220.86,221.12,2718.0,216.5506,216.8042,215.4095,215.663,2718.0
2021-05-19 11:00:00,220.88,221.34,219.74,221.34,5100.0,215.429,215.8776,214.3171,215.8776,5100.0
2021-05-19 11:30:00,221.36,221.47,220.67,220.83,3664.0,215.8971,216.0044,215.2241,215.3802,3664.0
2021-05-19 12:00:00,221.42,221.51,220.59,220.59,4621.0,215.9556,216.0434,215.1461,215.1461,4621.0
2021-05-19 12:30:00,220.73,220.73,219.6,219.72,4748.0,215.2827,215.2827,214.1806,214.2976,4748.0
2021-05-19 13:00:00,219.79,220.09,218.54,218.81,27302.0,214.3659,214.6585,213.1467,213.41,27302.0
2021-05-19 13:30:00,218.84,219.01,216.99,217.99,20166.0,213.4393,213.6051,211.635,212.6103,20166.0
2021-05-19 14:00:00,218.02,219.29,218.02,218.57,15561.0,212.6395,213.8782,212.6395,213.176,15561.0
2021-05-19 14:30:00,219.01,219.34,217.71,219.11,11941.0,213.6051,213.927,212.3372,213.7026,11941.0
2021-05-19 15:00:00,219.0,220.2,218.68,219.95,6865.0,213.5954,214.7657,213.2833,214.5219,6865.0
2021-05-19 15:30:00,219.54,219.56,218.44,219.03,36274.0,214.122,214.1415,213.0492,213.6246,36274.0
2021-05-20 09:30:00,219.58,220.61,218.36,218.91,6190.0,214.161,215.1656,212.9712,213.5076,6190.0
2021-05-20 10:00:00,219.55,220.35,218.79,219.02,4925.0,214.1318,214.912,213.3905,213.6149,4925.0
2021-05-20 10:30:00,218.79,219.76,218.6,219.61,3792.0,213.3905,214.3366,213.2052,214.1903,3792.0
2021-05-20 11:00:00,219.71,219.89,219.05,219.17,4049.0,214.2878,214.4634,213.6441,213.7612,4049.0
2021-05-20 11:30:00,219.39,219.63,218.0,218.07,8939.0,213.9757,214.2098,212.62,212.6883,8939.0
2021-05-20 12:00:00,218.21,219.24,218.08,218.9,6561.0,212.8249,213.8294,212.6981,213.4978,6561.0
2021-05-20 12:30:00,219.27,219.27,218.81,218.97,6170.0,213.8587,213.8587,213.41,213.5661,6170.0
2021-05-20 13:00:00,219.11,219.62,218.82,219.15,5736.0,213.7026,214.2001,213.4198,213.7417,5736.0
2021-05-20 13:30:00,219.37,219.7,218.69,218.99,6992.0,213.9562,214.2781,213.293,213.5856,6992.0
2021-05-20 14:00:00,219.02,219.34,218.71,219.09,9898.0,213.6149,213.927,213.3125,213.6831,9898.0
2021-05-20 14:30:00,219.05,219.05,218.53,218.91,7166.0,213.6441,213.6441,213.137,213.5076,7166.0
2021-05-20 15:00:00,219.03,219.5,218.87,219.05,9900.0,213.6246,214.083,213.4686,213.6441,9900.0
2021-05-20 15:30:00,218.97,219.56,218.35,219.42,27475.0,213.5661,214.1415,212.9614,214.005,27475.0
2021-05-21 09:30:00,219.79,223.83,219.69,220.15,7847.0,214.3659,218.3062,214.2683,214.717,7847.0
2021-05-21 10:00:00,219.91,221.67,219.65,221.53,18614.0,214.4829,216.1995,214.2293,216.0629,18614.0
2021-05-21 10:30:00,221.93,222.3,221.53,222.0,2727.0,216.4531,216.8139,216.0629,216.5213,2727.0
2021-05-21 11:00:00,222.16,222.16,221.03,221.18,4658.0,216.6774,216.6774,215.5753,215.7216,4658.0
2021-05-21 11:30:00,221.02,221.06,220.29,220.56,4226.0,215.5655,215.6045,214.8535,215.1169,4226.0
2021-05-21 12:00:00,220.36,220.83,219.78,219.81,6922.0,214.9218,215.3802,214.3561,214.3854,6922.0
2021-05-21 12:30:00,219.81,219.86,219.11,219.41,7120.0,214.3854,214.4341,213.7026,213.9952,7120.0
2021-05-21 13:00:00,219.38,220.1,218.53,219.41,7194.0,213.966,214.6682,213.137,213.9952,7194.0
2021-05-21 13:30:00,219.72,219.81,219.14,219.58,2192.0,214.2976,214.3854,213.7319,214.161,2192.0
2021-05-21 14:00:00,219.78,220.05,219.51,219.76,4087.0,214.3561,214.6194,214.0928,214.3366,4087.0
2021-05-21 14:30:00,219.74,219.75,218.57,219.55,7005.0,214.3171,214.3269,213.176,214.1318,7005.0
2021-05-21 15:00:00,219.76,219.76,218.72,219.0,5920.0,214.3366,214.3366,213.3223,213.5954,5920.0
2021-05-21 15:30:00,219.18,219.81,218.93,219.44,25060.0,213.7709,214.3854,213.5271,214.0245,25060.0
2021-05-24 09:30:00,220.61,221.16,219.35,220.17,4510.0,215.1656,215.7021,213.9367,214.7365,4510.0
2021-05-24 10:00:00,220.88,221.47,220.58,220.85,2618.0,215.429,216.0044,215.1364,215.3997,2618.0
2021-05-24 10:30:00,221.18,222.2,220.06,222.18,7032.0,215.7216,216.7164,214.6292,216.6969,7032.0
2021-05-24 11:00:00,222.24,223.11,222.24,222.49,2899.0,216.7554,217.6039,216.7554,216.9992,2899.0
2021-05-24 11:30:00,222.5,222.5,221.8,222.02,2100.0,217.009,217.009,216.3263,216.5408,2100.0
2021-05-24 12:00:00,221.89,222.01,221.73,221.76,1311.0,216.414,216.5311,216.258,216.2872,1311.0
2021-05-24 12:30:00,221.75,221.77,221.64,221.71,1300.0,216.2775,216.297,216.1702,216.2385,1300.0
2021-05-24 13:00:00,221.68,221.99,221.57,221.76,2790.0,216.2092,216.5116,216.1019,216.2872,2790.0
2021-05-24 13:30:00,221.89,222.21,221.81,221.93,2200.0,216.414,216.7261,216.336,216.4531,2200.0
2021-05-24 14:00:00,221.95,221.95,221.37,221.37,1712.0,216.4726,216.4726,215.9069,215.9069,1712.0
2021-05-24 14:30:00,221.39,221.68,220.8,221.19,4651.0,215.9264,216.2092,215.3509,215.7313,4651.0
2021-05-24 15:00:00,221.46,221.63,220.96,221.03,4700.0,215.9947,216.1605,215.507,215.5753,4700.0
2021-05-24 15:30:00,220.81,221.22,220.34,220.86,22774.0,215.3607,215.7606,214.9023,215.4095,22774.0
2021-05-25 09:30:00,220.45,222.08,219.93,220.3,12403.0,215.0096,216.5994,214.5024,214.8633,12403.0
2021-05-25 10:00:00,220.69,222.22,220.69,220.76,15932.0,215.2437,216.7359,215.2437,215.3119,15932.0
2021-05-25 10:30:00,220.9,221.28,219.99,220.13,6546.0,215.4485,215.8191,214.5609,214.6975,6546.0
2021-05-25 11:00:00,220.19,220.7,220.19,220.47,1300.0,214.756,215.2534,214.756,215.0291,1300.0
2021-05-25 11:30:00,220.43,221.03,218.17,218.17,40262.0,214.9901,215.5753,212.7858,212.7858,40262.0
2021-05-25 12:00:00,218.68,219.89,218.48,219.51,14485.0,213.2833,214.4634,213.0882,214.0928,14485.0
2021-05-25 12:30:00,219.51,219.63,218.96,218.96,11518.0,214.0928,214.2098,213.5563,213.5563,11518.0
2021-05-25 13:00:00,219.19,219.21,218.45,219.21,5788.0,213.7807,213.8002,213.0589,213.8002,5788.0
2021-05-25 13:30:00,218.91,218.91,218.55,218.68,5701.0,213.5076,213.5076,213.1565,213.2833,5701.0
2021-05-25 14:00:00,218.68,218.99,218.54,218.98,4565.0,213.2833,213.5856,213.1467,213.5759,4565.0
2021-05-25 14:30:00,218.84,219.39,218.83,219.28,5438.0,213.4393,213.9757,213.4296,213.8685,5438.0
2021-05-25 15:00:00,219.17,219.65,218.77,219.64,7898.0,213.7612,214.2293,213.371,214.2196,7898.0
2021-05-25 15:30:00,219.5,219.73,218.81,218.96,23751.0,214.083,214.3073,213.41,213.5563,23751.0
2021-05-26 09:30:00,219.23,220.06,218.41,219.28,4227.0,213.8197,214.6292,213.0199,213.8685,4227.0
2021-05-26 10:00:00,218.83,219.18,218.18,218.61,23827.0,213.4296,213.7709,212.7956,213.215,23827.0
2021-05-26 10:30:00,218.68,219.71,218.68,219.23,2700.0,213.2833,214.2878,213.2833,213.8197,2700.0
2021-05-26 11:00:00,219.41,219.44,218.72,218.73,5201.0,213.9952,214.0245,213.3223,213.332,5201.0
2021-05-26 11:30:00,218.89,219.33,218.78,218.78,7200.0,213.4881,213.9172,213.3808,213.3808,7200.0
2021-05-26 12:00:00,218.95,220.21,218.95,220.11,3100.0,213.5466,214.7755,213.5466,214.678,3100.0
2021-05-26 12:30:00,219.99,220.78,219.98,220.46,3464.0,214.5609,215.3314,214.5512,215.0193,3464.0
2021-05-26 13:00:00,220.24,220.64,220.21,220.63,2400.0,214.8048,215.1949,214.7755,215.1851,2400.0
2021-05-26 13:30:00,220.48,220.66,219.97,220.05,5764.0,215.0388,215.2144,214.5414,214.6194,5764.0
2021-05-26 14:00:00,220.22,221.05,220.22,221.05,2539.0,214.7853,215.5948,214.7853,215.5948,2539.0
2021-05-26 14:30:00,220.81,220.91,220.54,220.91,5574.0,215.3607,215.4582,215.0974,215.4582,5574.0
2021-05-26 15:00:00,220.91,221.24,220.77,221.19,3800.0,215.4582,215.7801,215.3217,215.7313,3800.0
2021-05-26 15:30:00,221.21,222.11,221.17,221.33,24989.0,215.7508,216.6286,215.7118,215.8679,24989.0
2021-05-27 09:30:00,221.2,221.64,220.89,221.02,6867.0,215.7411,216.1702,215.4387,215.5655,6867.0
2021-05-27 10:00:00,220.87,222.08,220.17,220.43,7384.0,215.4192,216.5994,214.7365,214.9901,7384.0
2021-05-27 10:30:00,220.35,220.91,220.0,220.88,2886.0,214.912,215.4582,214.5707,215.429,2886.0
2021-05-27 11:00:00,220.92,220.96,220.44,220.95,2405.0,215.468,215.507,214.9998,215.4972,2405.0
2021-05-27 11:30:00,220.87,221.11,220.35,221.01,24016.0,215.4192,215.6533,214.912,215.5558,24016.0
2021-05-27 12:00:00,220.91,221.04,220.8,220.95,1900.0,215.4582,215.585,215.3509,215.4972,1900.0
2021-05-27 12:30:00,220.74,220.85,220.55,220.77,1400.0,215.2924,215.3997,215.1071,215.3217,1400.0
2021-05-27 13:00:00,220.75,221.03,220.73,220.91,6300.0,215.3022,215.5753,215.2827,215.4582,6300.0
2021-05-27 13:30:00,220.73,221.05,220.73,220.75,3730.0,215.2827,215.5948,215.2827,215.3022,3730.0
2021-05-27 14:00:00,220.74,220.86,219.84,220.27,6852.0,215.2924,215.4095,214.4146,214.834,6852.0
2021-05-27 14:30:00,220.35,220.45,219.77,220.43,4742.0,214.912,215.0096,214.3464,214.9901,4742.0
2021-05-27 15:00:00,220.18,220.18,219.59,220.05,8544.0,214.7462,214.7462,214.1708,214.6194,8544.0
2021-05-27 15:30:00,219.9,220.09,216.38,217.25,72510.0,214.4731,214.6585,211.04,211.8885,72510.0
2021-05-28 09:30:00,218.25,220.08,218.25,219.17,4740.0,212.8639,214.6487,212.8639,213.7612,4740.0
2021-05-28 10:00:00,219.47,220.99,219.14,220.5,12490.0,214.0538,215.5362,213.7319,215.0583,12490.0
2021-05-28 10:30:00,220.64,220.88,219.65,220.26,14022.0,215.1949,215.429,214.2293,214.8243,14022.0
2021-05-28 11:00:00,220.03,220.38,219.94,220.11,7487.0,214.5999,214.9413,214.5122,214.678,7487.0
2021-05-28 11:30:00,220.14,220.3,219.69,219.73,33992.0,214.7072,214.8633,214.2683,214.3073,33992.0
2021-05-28 12:00:00,219.95,220.24,219.72,220.07,3741.0,214.5219,214.8048,214.2976,214.639,3741.0
2021-05-28 12:30:00,220.09,220.26,219.87,219.87,2647.0,214.6585,214.8243,214.4439,214.4439,2647.0
2021-05-28 13:00:00,219.7,219.9,219.24,219.9,3625.0,214.2781,214.4731,213.8294,214.4731,3625.0
2021-05-28 13:30:00,219.98,220.03,219.59,219.74,1200.0,214.5512,214.5999,214.1708,214.3171,1200.0
2021-05-28 14:00:00,219.65,219.78,218.57,219.78,5428.0,214.2293,214.3561,213.176,214.3561,5428.0
2021-05-28 14:30:00,219.66,219.88,219.25,219.88,2700.0,214.2391,214.4536,213.8392,214.4536,2700.0
2021-05-28 15:00:00,220.15,220.97,219.68,220.97,7900.0,214.717,215.5167,214.2586,215.5167,7900.0
2021-05-28 15:30:00,220.78,221.27,220.53,220.94,27072.0,215.3314,215.8093,215.0876,215.4875,27072.0
2021-06-01 09:30:00,221.1,221.69,219.63,219.64,5360.0,215.6435,216.219,214.2098,214.2196,5360.0
2021-06-01 10:00:00,219.57,220.73,219.57,219.81,4131.0,214.1513,215.2827,214.1513,214.3854,4131.0
2021-06-01 10:30:00,219.99,220.0,218.05,218.05,5859.0,214.5609,214.5707,212.6688,212.6688,5859.0
2021-06-01 11:00:00,218.42,218.53,216.94,217.66,5862.0,213.0297,213.137,211.5862,212.2884,5862.0
2021-06-01 11:30:00,217.39,218.19,216.89,217.45,12949.0,212.0251,212.8054,211.5374,212.0836,12949.0
2021-06-01 12:00:00,217.2,217.44,216.84,217.39,5488.0,211.8398,212.0739,211.4887,212.0251,5488.0
2021-06-01 12:30:00,217.5,218.32,217.5,217.78,1916.0,212.1324,212.9321,212.1324,212.4055,1916.0
2021-06-01 13:00:00,217.52,217.73,217.16,217.32,3664.0,212.1519,212.3567,211.8008,211.9568,3664.0
2021-06-01 13:30:00,217.3,217.37,216.8,217.07,5760.0,211.9373,212.0056,211.4497,211.713,5760.0
2021-06-01 14:00:00,217.05,217.52,217.01,217.2,6773.0,211.6935,212.1519,211.6545,211.8398,6773.0
2021-06-01 14:30:00,217.19,217.45,216.91,217.28,4714.0,211.83,212.0836,211.5569,211.9178,4714.0
2021-06-01 15:00:00,217.41,217.9,217.14,217.37,8668.0,212.0446,212.5225,211.7813,212.0056,8668.0
2021-06-01 15:30:00,217.33,218.21,217.21,217.48,16274.0,211.9666,212.8249,211.8495,212.1129,16274.0
2021-06-02 09:30:00,218.27,220.09,216.23,216.96,6962.0,212.8834,214.6585,210.8937,211.6057,6962.0
2021-06-02 10:00:00,216.73,217.07,215.54,216.09,15769.0,211.3814,211.713,210.2207,210.7572,15769.0
2021-06-02 10:30:00,216.09,216.48,215.55,216.22,17347.0,210.7572,211.1376,210.2305,210.884,17347.0
2021-06-02 11:00:00,216.24,216.51,216.06,216.35,15914.0,210.9035,211.1668,210.7279,211.0108,15914.0
2021-06-02 11:30:00,216.24,216.68,216.18,216.5,14730.0,210.9035,211.3326,210.845,211.1571,14730.0
2021-06-02 12:00:00,216.51,216.76,216.23,216.5,10635.0,211.1668,211.4106,210.8937,211.1571,10635.0
2021-06-02 12:30:00,216.74,216.92,216.74,216.78,4911.0,211.3911,211.5667,211.3911,211.4301,4911.0
2021-06-02 13:00:00,216.84,216.97,216.52,216.78,8223.0,211.4887,211.6155,211.1766,211.4301,8223.0
2021-06-02 13:30:00,216.76,217.01,216.64,216.78,6400.0,211.4106,211.6545,211.2936,211.4301,6400.0
2021-06-02 14:00:00,216.64,216.75,215.81,215.91,8962.0,211.2936,211.4009,210.4841,210.5816,8962.0
2021-06-02 14:30:00,215.93,216.04,214.79,214.85,17710.0,210.6011,210.7084,209.4893,209.5478,17710.0
2021-06-02 15:00:00,214.98,216.03,214.84,215.21,13383.0,209.6746,210.6987,209.538,209.8989,13383.0
2021-06-02 15:30:00,215.12,215.55,214.52,214.83,42632.0,209.8111,210.2305,209.2259,209.5283,42632.0
2021-06-03 09:30:00,215.19,215.63,214.0,214.0,5166.0,209.8794,210.3085,208.7188,208.7188,5166.0
2021-06-03 10:00:00,213.7,214.65,213.27,214.2,20953.0,208.4262,209.3527,208.0068,208.9138,20953.0
2021-06-03 10:30:00,214.27,214.6,213.39,214.08,17879.0,208.9821,209.3039,208.1238,208.7968,17879.0
2021-06-03 11:00:00,214.22,214.85,214.1,214.25,9933.0,208.9333,209.5478,208.8163,208.9626,9933.0
2021-06-03 11:30:00,214.4,214.65,214.07,214.47,8665.0,209.1089,209.3527,208.787,209.1772,8665.0
2021-06-03 12:00:00,214.47,214.52,214.05,214.39,10415.0,209.1772,209.2259,208.7675,209.0991,10415.0
2021-06-03 12:30:00,214.25,214.54,214.19,214.46,10367.0,208.9626,209.2454,208.9041,209.1674,10367.0
2021-06-03 13:00:00,214.4,214.94,214.35,214.69,6275.0,209.1089,209.6356,209.0601,209.3917,6275.0
2021-06-03 13:30:00,214.8,214.87,214.47,214.47,14800.0,209.499,209.5673,209.1772,209.1772,14800.0
2021-06-03 14:00:00,214.55,214.68,214.5,214.57,10841.0,209.2552,209.382,209.2064,209.2747,10841.0
2021-06-03 14:30:00,214.56,216.28,214.49,216.28,12318.0,209.2649,210.9425,209.1967,210.9425,12318.0
2021-06-03 15:00:00,216.27,216.53,216.2,216.5,7050.0,210.9327,211.1863,210.8645,211.1571,7050.0
2021-06-03 15:30:00,216.5,216.51,215.56,215.6,24810.0,211.1571,211.1668,210.2403,210.2793,24810.0
2021-06-04 09:30:00,216.58,217.48,216.0,216.31,21007.0,211.2351,212.1129,210.6694,210.9717,21007.0
2021-06-04 10:00:00,216.08,217.23,216.08,217.01,15858.0,210.7474,211.869,210.7474,211.6545,15858.0
2021-06-04 10:30:00,217.08,218.6,217.0,218.42,42442.0,211.7227,213.2052,211.6447,213.0297,42442.0
2021-06-04 11:00:00,218.6,218.99,218.47,218.71,19024.0,213.2052,213.5856,213.0784,213.3125,19024.0
2021-06-04 11:30:00,218.77,219.32,218.77,219.16,2900.0,213.371,213.9075,213.371,213.7514,2900.0
2021-06-04 12:00:00,219.29,220.32,219.1,220.1,5501.0,213.8782,214.8828,213.6929,214.6682,5501.0
2021-06-04 12:30:00,220.22,220.86,220.22,220.8,4317.0,214.7853,215.4095,214.7853,215.3509,4317.0
2021-06-04 13:00:00,221.09,221.09,219.72,219.84,7670.0,215.6338,215.6338,214.2976,214.4146,7670.0
2021-06-04 13:30:00,220.02,220.5,220.0,220.25,6860.0,214.5902,215.0583,214.5707,214.8145,6860.0
2021-06-04 14:00:00,220.23,220.45,220.03,220.42,5868.0,214.795,215.0096,214.5999,214.9803,5868.0
2021-06-04 14:30:00,220.38,220.52,219.81,219.95,8616.0,214.9413,215.0778,214.3854,214.5219,8616.0
2021-06-04 15:00:00,220.03,220.03,219.27,219.39,8335.0,214.5999,214.5999,213.8587,213.9757,8335.0
2021-06-04 15:30:00,219.51,219.79,218.79,218.96,32826.0,214.0928,214.3659,213.3905,213.5563,32826.0
2021-06-07 09:30:00,218.77,219.87,218.21,218.78,5232.0,213.371,214.4439,212.8249,213.3808,5232.0
2021-06-07 10:00:00,218.39,218.7,217.85,218.24,5532.0,213.0004,213.3028,212.4737,212.8541,5532.0
2021-06-07 10:30:00,218.16,218.16,216.34,216.58,5717.0,212.7761,212.7761,211.001,211.2351,5717.0
2021-06-07 11:00:00,216.45,216.7,215.21,215.63,10816.0,211.1083,211.3521,209.8989,210.3085,10816.0
2021-06-07 11:30:00,215.62,215.85,215.46,215.77,6933.0,210.2988,210.5231,210.1427,210.4451,6933.0
2021-06-07 12:00:00,215.69,216.35,215.68,216.28,4224.0,210.367,211.0108,210.3573,210.9425,4224.0
2021-06-07 12:30:00,216.22,216.65,215.99,216.65,2453.0,210.884,211.3034,210.6596,211.3034,2453.0
2021-06-07 13:00:00,216.5,216.57,216.13,216.13,9894.0,211.1571,211.2253,210.7962,210.7962,9894.0
2021-06-07 13:30:00,216.13,216.13,215.29,215.29,5400.0,210.7962,210.7962,209.9769,209.9769,5400.0
2021-06-07 14:00:00,215.33,215.47,214.86,215.0,5574.0,210.0159,210.1525,209.5575,209.6941,5574.0
2021-06-07 14:30:00,215.04,215.19,214.76,215.01,6232.0,209.7331,209.8794,209.46,209.7038,6232.0
2021-06-07 15:00:00,215.21,215.82,214.95,215.79,4276.0,209.8989,210.4938,209.6453,210.4646,4276.0
2021-06-07 15:30:00,215.81,216.15,215.29,215.4,34797.0,210.4841,210.8157,209.9769,210.0842,34797.0
2021-06-08 09:30:00,215.06,216.1,214.61,215.53,6428.0,209.7526,210.7669,209.3137,210.211,6428.0
2021-06-08 10:00:00,215.6,216.19,215.52,216.13,8286.0,210.2793,210.8547,210.2012,210.7962,8286.0
2021-06-08 10:30:00,216.17,216.3,215.92,216.01,12894.0,210.8352,210.962,210.5914,210.6791,12894.0
2021-06-08 11:00:00,216.01,216.35,215.45,215.5,12820.0,210.6791,211.0108,210.133,210.1817,12820.0
2021-06-08 11:30:00,215.34,215.34,214.72,214.99,7521.0,210.0257,210.0257,209.421,209.6843,7521.0
2021-06-08 12:00:00,215.08,215.4,214.88,215.2,13463.0,209.7721,210.0842,209.577,209.8891,13463.0
2021-06-08 12:30:00,215.11,215.56,215.11,215.31,6374.0,209.8014,210.2403,209.8014,209.9964,6374.0
2021-06-08 13:00:00,215.24,215.25,214.74,214.74,7711.0,209.9282,209.9379,209.4405,209.4405,7711.0
2021-06-08 13:30:00,214.75,215.14,214.74,214.92,7936.0,209.4502,209.8306,209.4405,209.616,7936.0
2021-06-08 14:00:00,214.9,215.3,214.8,215.11,21179.0,209.5965,209.9867,209.499,209.8014,21179.0
2021-06-08 14:30:00,215.13,215.58,214.99,215.27,10200.0,209.8209,210.2598,209.6843,209.9574,10200.0
2021-06-08 15:00:00,215.27,215.7,215.22,215.59,14577.0,209.9574,210.3768,209.9086,210.2695,14577.0
2021-06-08 15:30:00,215.64,215.79,214.36,214.68,47921.0,210.3183,210.4646,209.0699,209.382,47921.0
2021-06-09 09:30:00,206.28,207.18,200.28,202.2,85914.0,201.1893,202.0671,195.3373,197.21,85914.0
2021-06-09 10:00:00,202.36,203.96,201.74,203.7,37606.0,197.366,198.9265,196.7613,198.6729,37606.0
2021-06-09 10:30:00,203.86,207.0,202.71,205.3,26634.0,198.829,201.8915,197.7074,200.2335,26634.0
2021-06-09 11:00:00,205.41,206.4,204.02,205.75,17907.0,200.3407,201.3063,198.985,200.6724,17907.0
2021-06-09 11:30:00,205.35,206.6,204.87,204.87,16263.0,200.2822,201.5014,199.8141,199.8141,16263.0
2021-06-09 12:00:00,204.44,205.11,203.43,204.01,12461.0,199.3947,200.0481,198.4096,198.9753,12461.0
2021-06-09 12:30:00,204.01,204.13,203.51,203.56,8571.0,198.9753,199.0923,198.4876,198.5364,8571.0
2021-06-09 13:00:00,203.56,204.27,202.89,203.93,15158.0,198.5364,199.2289,197.8829,198.8973,15158.0
2021-06-09 13:30:00,203.89,205.2,203.76,204.94,7566.0,198.8583,200.1359,198.7315,199.8823,7566.0
2021-06-09 14:00:00,204.94,205.94,204.83,205.94,10045.0,199.8823,200.8577,199.7751,200.8577,10045.0
2021-06-09 14:30:00,205.91,207.69,205.56,206.69,42457.0,200.8284,202.5645,200.487,201.5892,42457.0
2021-06-09 15:00:00,206.74,207.04,205.52,205.73,33075.0,201.6379,201.9305,200.448,200.6528,33075.0
2021-06-09 15:30:00,205.73,205.93,204.89,204.89,68818.0,200.6528,200.8479,199.8336,199.8336,68818.0
2021-06-10 09:30:00,206.35,206.35,203.99,205.2,10781.0,201.2575,201.2575,198.9558,200.1359,10781.0
2021-06-10 10:00:00,205.17,205.2,203.94,204.31,12511.0,200.1067,200.1359,198.907,199.2679,12511.0
2021-06-10 10:30:00,204.47,206.69,204.34,206.41,20236.0,199.4239,201.5892,199.2972,201.3161,20236.0
2021-06-10 11:00:00,205.93,206.42,205.8,205.9,11972.0,200.8479,201.3258,200.7211,200.8187,11972.0
2021-06-10 11:30:00,205.76,206.22,205.31,205.31,6767.0,200.6821,201.1308,200.2432,200.2432,6767.0
2021-06-10 12:00:00,205.19,205.75,205.19,205.6,8631.0,200.1262,200.6724,200.1262,200.5261,8631.0
2021-06-10 12:30:00,205.71,206.07,205.58,205.74,3750.0,200.6333,200.9845,200.5065,200.6626,3750.0
2021-06-10 13:00:00,205.83,206.7,205.82,206.7,4785.0,200.7504,201.5989,200.7406,201.5989,4785.0
2021-06-10 13:30:00,206.53,206.65,206.16,206.17,4279.0,201.4331,201.5501,201.0722,201.082,4279.0
2021-06-10 14:00:00,206.13,206.7,205.84,206.3,7458.0,201.043,201.5989,200.7601,201.2088,7458.0
2021-06-10 14:30:00,206.22,206.63,206.2,206.6,5122.0,201.1308,201.5306,201.1112,201.5014,5122.0
2021-06-10 15:00:00,206.65,206.98,206.36,206.5,15221.0,201.5501,201.872,201.2673,201.4038,15221.0
2021-06-10 15:30:00,206.37,206.49,205.27,205.68,25965.0,201.2771,201.3941,200.2042,200.6041,25965.0
2021-06-11 09:30:00,205.39,207.51,205.09,206.41,5077.0,200.3212,202.3889,200.0286,201.3161,5077.0
2021-06-11 10:00:00,206.4,206.66,206.21,206.66,3000.0,201.3063,201.5599,201.121,201.5599,3000.0
2021-06-11 10:30:00,206.62,207.22,206.62,206.84,3351.0,201.5209,202.1061,201.5209,201.7355,3351.0
2021-06-11 11:00:00,207.03,207.82,206.67,207.75,6822.0,201.9208,202.6913,201.5696,202.623,6822.0
2021-06-11 11:30:00,207.68,207.86,207.34,207.86,2551.0,202.5547,202.7303,202.2231,202.7303,2551.0
2021-06-11 12:00:00,207.57,207.63,207.0,207.22,3727.0,202.4474,202.506,201.8915,202.1061,3727.0
2021-06-11 12:30:00,207.22,207.85,207.21,207.54,4269.0,202.1061,202.7205,202.0963,202.4182,4269.0
2021-06-11 13:00:00,207.77,207.77,207.28,207.41,4151.0,202.6425,202.6425,202.1646,202.2914,4151.0
2021-06-11 13:30:00,207.44,207.44,206.93,207.27,6927.0,202.3206,202.3206,201.8232,202.1548,6927.0
2021-06-11 14:00:00,207.22,207.29,206.81,207.25,5220.0,202.1061,202.1743,201.7062,202.1353,5220.0
2021-06-11 14:30:00,207.24,207.24,206.73,207.03,3064.0,202.1256,202.1256,201.6282,201.9208,3064.0
2021-06-11 15:00:00,206.88,207.18,206.61,207.15,7891.0,201.7745,202.0671,201.5111,202.0378,7891.0
2021-06-11 15:30:00,207.09,207.51,206.35,207.14,26837.0,201.9793,202.3889,201.2575,202.0281,26837.0
2021-06-14 09:30:00,207.89,207.91,205.33,205.95,7554.0,202.7595,202.779,200.2627,200.8674,7554.0
2021-06-14 10:00:00,205.94,205.99,205.55,205.64,2827.0,200.8577,200.9064,200.4773,200.5651,2827.0
2021-06-14 10:30:00,205.49,205.49,204.7,205.07,7972.0,200.4188,200.4188,199.6483,200.0091,7972.0
2021-06-14 11:00:00,205.05,205.18,204.03,204.07,6033.0,199.9896,200.1164,198.9948,199.0338,6033.0
2021-06-14 11:30:00,204.16,204.61,203.5,203.54,3002.0,199.1216,199.5605,198.4779,198.5169,3002.0
2021-06-14 12:00:00,203.66,203.71,202.92,203.31,11158.0,198.6339,198.6827,197.9122,198.2926,11158.0
2021-06-14 12:30:00,203.35,203.75,203.35,203.74,1944.0,198.3316,198.7217,198.3316,198.712,1944.0
2021-06-14 13:00:00,203.63,203.64,203.4,203.44,2523.0,198.6047,198.6144,198.3803,198.4194,2523.0
2021-06-14 13:30:00,203.53,204.02,203.46,203.46,2421.0,198.5071,198.985,198.4389,198.4389,2421.0
2021-06-14 14:00:00,203.47,204.14,203.46,203.91,4298.0,198.4486,199.1021,198.4389,198.8778,4298.0
2021-06-14 14:30:00,203.97,204.07,203.71,203.94,8166.0,198.9363,199.0338,198.6827,198.907,8166.0
2021-06-14 15:00:00,204.0,204.57,203.99,204.54,4418.0,198.9655,199.5215,198.9558,199.4922,4418.0
2021-06-14 15:30:00,204.56,205.03,204.34,204.55,13055.0,199.5117,199.9701,199.2972,199.502,13055.0
2021-06-15 09:30:00,205.34,205.56,203.61,203.61,2117.0,200.2725,200.487,198.5852,198.5852,2117.0
2021-06-15 10:00:00,203.93,204.28,203.35,203.59,4654.0,198.8973,199.2386,198.3316,198.5657,4654.0
2021-06-15 10:30:00,203.59,203.82,202.51,203.39,10451.0,198.5657,198.79,197.5123,198.3706,10451.0
2021-06-15 11:00:00,203.51,203.57,202.66,203.03,8277.0,198.4876,198.5462,197.6586,198.0195,8277.0
2021-06-15 11:30:00,202.89,203.8,202.42,202.65,13600.0,197.8829,198.7705,197.4245,197.6489,13600.0
2021-06-15 12:00:00,202.72,202.85,202.52,202.81,2591.0,197.7171,197.8439,197.5221,197.8049,2591.0
2021-06-15 12:30:00,202.85,203.41,202.82,203.18,2237.0,197.8439,198.3901,197.8147,198.1658,2237.0
2021-06-15 13:00:00,203.32,203.54,203.14,203.3,6449.0,198.3023,198.5169,198.1268,198.2828,6449.0
2021-06-15 13:30:00,203.32,204.03,203.31,203.78,3919.0,198.3023,198.9948,198.2926,198.751,3919.0
2021-06-15 14:00:00,203.81,204.07,203.76,203.99,2726.0,198.7802,199.0338,198.7315,198.9558,2726.0
2021-06-15 14:30:00,203.76,204.25,203.71,204.14,6080.0,198.7315,199.2094,198.6827,199.1021,6080.0
2021-06-15 15:00:00,204.17,204.17,203.43,203.44,5796.0,199.1313,199.1313,198.4096,198.4194,5796.0
2021-06-15 15:30:00,203.48,204.29,203.47,203.73,26580.0,198.4584,199.2484,198.4486,198.7022,26580.0
2021-06-16 09:30:00,203.77,204.0,202.46,203.71,8299.0,198.7412,198.9655,197.4635,198.6827,8299.0
2021-06-16 10:00:00,203.55,203.55,202.75,203.34,5969.0,198.5266,198.5266,197.7464,198.3218,5969.0
2021-06-16 10:30:00,203.23,204.71,203.07,204.57,17063.0,198.2145,199.658,198.0585,199.5215,17063.0
2021-06-16 11:00:00,204.59,205.53,203.92,205.5,37530.0,199.541,200.4578,198.8875,200.4285,37530.0
2021-06-16 11:30:00,205.5,205.66,204.6,205.32,46156.0,200.4285,200.5846,199.5507,200.253,46156.0
2021-06-16 12:00:00,205.16,205.32,204.69,205.16,8921.0,200.0969,200.253,199.6385,200.0969,8921.0
2021-06-16 12:30:00,205.22,205.62,204.95,205.5,6909.0,200.1554,200.5456,199.8921,200.4285,6909.0
2021-06-16 13:00:00,205.45,205.9,205.36,205.64,9574.0,200.3798,200.8187,200.292,200.5651,9574.0
2021-06-16 13:30:00,205.59,205.76,205.09,205.76,10391.0,200.5163,200.6821,200.0286,200.6821,10391.0
2021-06-16 14:00:00,205.77,205.82,204.14,204.74,14461.0,200.6919,200.7406,199.1021,199.6873,14461.0
2021-06-16 14:30:00,204.71,205.34,204.48,205.34,9732.0,199.658,200.2725,199.4337,200.2725,9732.0
2021-06-16 15:00:00,205.39,205.44,204.92,205.16,8796.0,200.3212,200.37,199.8628,200.0969,8796.0
2021-06-16 15:30:00,205.12,205.64,204.41,204.41,37332.0,200.0579,200.5651,199.3654,199.3654,37332.0
2021-06-17 09:30:00,205.02,205.02,203.45,203.64,3858.0,199.9604,199.9604,198.4291,198.6144,3858.0
2021-06-17 10:00:00,203.54,204.31,203.2,203.6,7152.0,198.5169,199.2679,198.1853,198.5754,7152.0
2021-06-17 10:30:00,203.6,203.6,202.23,202.31,8383.0,198.5754,198.5754,197.2392,197.3172,8383.0
2021-06-17 11:00:00,202.32,202.55,202.0,202.2,5717.0,197.327,197.5513,197.0149,197.21,5717.0
2021-06-17 11:30:00,202.47,202.58,201.33,201.61,7178.0,197.4733,197.5806,196.3614,196.6345,7178.0
2021-06-17 12:00:00,201.12,201.29,200.69,200.69,4281.0,196.1566,196.3224,195.7372,195.7372,4281.0
2021-06-17 12:30:00,200.95,201.24,200.76,201.24,2900.0,195.9908,196.2737,195.8055,196.2737,2900.0
2021-06-17 13:00:00,201.35,202.36,201.35,202.09,5697.0,196.3809,197.366,196.3809,197.1027,5697.0
2021-06-17 13:30:00,202.08,202.32,201.63,201.63,3024.0,197.0929,197.327,196.654,196.654,3024.0
2021-06-17 14:00:00,201.59,201.89,201.39,201.66,3700.0,196.615,196.9076,196.42,196.6833,3700.0
2021-06-17 14:30:00,201.55,202.02,200.73,200.79,8600.0,196.576,197.0344,195.7762,195.8348,8600.0
2021-06-17 15:00:00,200.94,201.63,200.58,201.39,9744.0,195.9811,196.654,195.6299,196.42,9744.0
2021-06-17 15:30:00,201.47,202.33,201.45,201.66,24649.0,196.498,197.3368,196.4785,196.6833,24649.0
2021-06-18 09:30:00,200.46,201.22,198.52,199.23,46980.0,195.5129,196.2541,193.6208,194.3133,46980.0
2021-06-18 10:00:00,198.72,199.04,198.23,198.47,9156.0,193.8158,194.1279,193.3379,193.572,9156.0
2021-06-18 10:30:00,198.84,199.26,198.36,198.71,3950.0,193.9329,194.3425,193.4647,193.8061,3950.0
2021-06-18 11:00:00,198.58,199.33,198.27,198.57,8275.0,193.6793,194.4108,193.377,193.6695,8275.0
2021-06-18 11:30:00,198.96,199.15,198.28,198.99,4452.0,194.0499,194.2352,193.3867,194.0792,4452.0
2021-06-18 12:00:00,198.81,199.0,198.31,198.68,4720.0,193.9036,194.0889,193.416,193.7768,4720.0
2021-06-18 12:30:00,198.84,198.93,197.86,198.61,14218.0,193.9329,194.0207,192.9771,193.7086,14218.0
2021-06-18 13:00:00,198.64,198.79,198.03,198.45,8584.0,193.7378,193.8841,193.1429,193.5525,8584.0
2021-06-18 13:30:00,198.67,199.04,198.35,198.84,4969.0,193.7671,194.1279,193.455,193.9329,4969.0
2021-06-18 14:00:00,198.66,198.67,197.94,198.31,6620.0,193.7573,193.7671,193.0551,193.416,6620.0
2021-06-18 14:30:00,198.19,198.45,197.02,197.54,14950.0,193.2989,193.5525,192.1578,192.665,14950.0
2021-06-18 15:00:00,197.75,198.06,197.69,197.77,4428.0,192.8698,193.1721,192.8113,192.8893,4428.0
2021-06-18 15:30:00,197.84,198.04,196.86,197.07,35489.0,192.9576,193.1526,192.0017,192.2066,35489.0
2021-06-21 09:30:00,197.57,199.11,197.57,198.14,7644.0,192.6942,194.1962,192.6942,193.2502,7644.0
2021-06-21 10:00:00,198.04,199.65,197.88,199.42,4981.0,193.1526,194.7229,192.9966,194.4986,4981.0
2021-06-21 10:30:00,199.74,199.74,198.72,199.44,9151.0,194.8107,194.8107,193.8158,194.5181,9151.0
2021-06-21 11:00:00,199.39,200.29,199.09,200.14,9822.0,194.4693,195.3471,194.1767,195.2008,9822.0
2021-06-21 11:30:00,200.35,201.59,200.35,201.05,7631.0,195.4056,196.615,195.4056,196.0883,7631.0
2021-06-21 12:00:00,201.0,201.3,200.75,201.3,10290.0,196.0396,196.3322,195.7957,196.3322,10290.0
2021-06-21 12:30:00,201.21,201.72,201.0,201.53,4097.0,196.2444,196.7418,196.0396,196.5565,4097.0
2021-06-21 13:00:00,201.47,201.78,201.35,201.5,2878.0,196.498,196.8003,196.3809,196.5272,2878.0
2021-06-21 13:30:00,201.38,201.43,201.19,201.38,1100.0,196.4102,196.459,196.2249,196.4102,1100.0
2021-06-21 14:00:00,201.25,201.25,200.85,201.17,4987.0,196.2834,196.2834,195.8933,196.2054,4987.0
2021-06-21 14:30:00,201.15,201.21,200.99,201.21,2611.0,196.1859,196.2444,196.0298,196.2444,2611.0
2021-06-21 15:00:00,201.3,201.3,200.7,200.88,14892.0,196.3322,196.3322,195.747,195.9225,14892.0
2021-06-21 15:30:00,200.98,202.1,200.96,201.58,30178.0,196.0201,197.1124,196.0006,196.6053,30178.0
2021-06-22 09:30:00,197.39,199.48,197.39,198.49,21776.0,192.5187,194.5571,192.5187,193.5915,21776.0
2021-06-22 10:00:00,198.52,199.35,198.27,199.32,7922.0,193.6208,194.4303,193.377,194.401,7922.0
2021-06-22 10:30:00,199.4,199.74,199.09,199.28,7089.0,194.4791,194.8107,194.1767,194.362,7089.0
2021-06-22 11:00:00,199.09,199.69,198.72,198.83,13145.0,194.1767,194.7619,193.8158,193.9231,13145.0
2021-06-22 11:30:00,198.72,199.1,198.07,198.18,12547.0,193.8158,194.1865,193.1819,193.2892,12547.0
2021-06-22 12:00:00,198.29,198.65,197.89,198.06,16694.0,193.3965,193.7476,193.0063,193.1721,16694.0
2021-06-22 12:30:00,198.03,198.08,197.18,197.86,18432.0,193.1429,193.1916,192.3139,192.9771,18432.0
2021-06-22 13:00:00,197.88,199.0,197.63,198.71,42877.0,192.9966,194.0889,192.7527,193.8061,42877.0
2021-06-22 13:30:00,198.77,199.35,198.65,198.98,18062.0,193.8646,194.4303,193.7476,194.0694,18062.0
2021-06-22 14:00:00,199.05,199.11,197.67,198.4,11059.0,194.1377,194.1962,192.7918,193.5037,11059.0
2021-06-22 14:30:00,198.26,198.6,197.85,197.86,18034.0,193.3672,193.6988,192.9673,192.9771,18034.0
2021-06-22 15:00:00,197.84,198.69,197.45,198.59,9424.0,192.9576,193.7866,192.5772,193.6891,9424.0
2021-06-22 15:30:00,198.67,199.59,198.65,198.79,37008.0,193.7671,194.6644,193.7476,193.8841,37008.0
2021-06-23 09:30:00,199.72,199.72,197.5,197.64,8235.0,194.7912,194.7912,192.626,192.7625,8235.0
2021-06-23 10:00:00,197.79,198.42,196.69,196.75,26488.0,192.9088,193.5232,191.8359,191.8945,26488.0
2021-06-23 10:30:00,196.86,196.89,196.16,196.16,8092.0,192.0017,192.031,191.319,191.319,8092.0
2021-06-23 11:00:00,196.07,197.32,195.76,197.17,16112.0,191.2312,192.4504,190.9289,192.3041,16112.0
2021-06-23 11:30:00,196.91,196.99,196.1,196.32,3400.0,192.0505,192.1285,191.2605,191.4751,3400.0
2021-06-23 12:00:00,196.3,196.63,195.83,196.63,2482.0,191.4556,191.7774,190.9972,191.7774,2482.0
2021-06-23 12:30:00,196.76,197.24,196.76,196.91,6750.0,191.9042,192.3724,191.9042,192.0505,6750.0
2021-06-23 13:00:00,197.08,197.55,196.92,197.55,4341.0,192.2163,192.6747,192.0603,192.6747,4341.0
2021-06-23 13:30:00,197.54,197.55,197.33,197.45,7328.0,192.665,192.6747,192.4601,192.5772,7328.0
2021-06-23 14:00:00,197.54,197.64,197.41,197.41,9928.0,192.665,192.7625,192.5382,192.5382,9928.0
2021-06-23 14:30:00,197.5,197.64,197.15,197.48,11011.0,192.626,192.7625,192.2846,192.6064,11011.0
2021-06-23 15:00:00,197.48,198.31,197.4,198.31,8451.0,192.6064,193.416,192.5284,193.416,8451.0
2021-06-23 15:30:00,198.25,198.54,197.99,198.05,31456.0,193.3574,193.6403,193.1039,193.1624,31456.0
2021-06-24 09:30:00,198.56,199.05,196.89,198.0,5806.0,193.6598,194.1377,192.031,193.1136,5806.0
2021-06-24 10:00:00,197.78,198.62,197.18,198.29,4660.0,192.899,193.7183,192.3139,193.3965,4660.0
2021-06-24 10:30:00,198.26,198.26,196.88,196.88,7675.0,193.3672,193.3672,192.0213,192.0213,7675.0
2021-06-24 11:00:00,196.83,197.06,195.23,195.35,17495.0,191.9725,192.1968,190.412,190.529,17495.0
2021-06-24 11:30:00,195.42,195.8,195.29,195.6,14061.0,190.5973,190.9679,190.4705,190.7728,14061.0
2021-06-24 12:00:00,195.61,195.75,194.66,195.61,23155.0,190.7826,190.9191,189.856,190.7826,23155.0
2021-06-24 12:30:00,195.59,195.98,195.49,195.98,11281.0,190.7631,191.1435,190.6656,191.1435,11281.0
2021-06-24 13:00:00,195.85,196.5,195.2,195.2,8403.0,191.0167,191.6506,190.3827,190.3827,8403.0
2021-06-24 13:30:00,195.23,195.8,195.23,195.25,10902.0,190.412,190.9679,190.412,190.4315,10902.0
2021-06-24 14:00:00,195.19,195.91,195.16,195.65,14205.0,190.373,191.0752,190.3437,190.8216,14205.0
2021-06-24 14:30:00,195.81,196.02,195.4,195.68,13632.0,190.9777,191.1825,190.5778,190.8509,13632.0
2021-06-24 15:00:00,195.71,195.71,194.56,194.67,14615.0,190.8801,190.8801,189.7585,189.8658,14615.0
2021-06-24 15:30:00,194.68,195.24,194.57,195.05,43495.0,189.8755,190.4217,189.7683,190.2364,43495.0
2021-06-25 09:30:00,194.76,197.0,194.66,197.0,16613.0,189.9536,192.1383,189.856,192.1383,16613.0
2021-06-25 10:00:00,197.15,197.61,196.74,196.85,5675.0,192.2846,192.7332,191.8847,191.992,5675.0
2021-06-25 10:30:00,197.2,197.4,195.65,195.81,13880.0,192.3334,192.5284,190.8216,190.9777,13880.0
2021-06-25 11:00:00,196.04,196.06,195.1,195.1,8212.0,191.202,191.2215,190.2852,190.2852,8212.0
2021-06-25 11:30:00,195.32,195.35,194.47,194.7,17349.0,190.4998,190.529,189.6707,189.8951,17349.0
2021-06-25 12:00:00,194.69,194.69,194.12,194.34,9934.0,189.8853,189.8853,189.3294,189.5439,9934.0
2021-06-25 12:30:00,194.35,194.95,194.35,194.84,5622.0,189.5537,190.1389,189.5537,190.0316,5622.0
2021-06-25 13:00:00,194.99,195.09,194.62,194.66,3646.0,190.1779,190.2754,189.817,189.856,3646.0
2021-06-25 13:30:00,194.46,195.17,194.12,194.24,7748.0,189.661,190.3535,189.3294,189.4464,7748.0
2021-06-25 14:00:00,194.13,194.29,193.66,194.12,13600.0,189.3391,189.4952,188.8807,189.3294,13600.0
2021-06-25 14:30:00,194.03,194.61,193.74,194.32,23774.0,189.2416,189.8073,188.9587,189.5244,23774.0
2021-06-25 15:00:00,194.25,195.04,194.09,195.01,30413.0,189.4562,190.2267,189.3001,190.1974,30413.0
2021-06-25 15:30:00,195.0,197.99,194.88,196.7,75753.0,190.1876,193.1039,190.0706,191.8457,75753.0
2021-06-28 09:30:00,196.42,196.85,195.58,196.85,4208.0,191.5726,191.992,190.7533,191.992,4208.0
2021-06-28 10:00:00,196.62,196.62,194.58,195.55,6424.0,191.7677,191.7677,189.778,190.7241,6424.0
2021-06-28 10:30:00,195.47,195.59,194.87,195.22,3343.0,190.6461,190.7631,190.0609,190.4022,3343.0
2021-06-28 11:00:00,195.26,195.38,194.31,194.89,5728.0,190.4412,190.5583,189.5147,190.0804,5728.0
2021-06-28 11:30:00,194.89,195.93,194.88,195.93,3091.0,190.0804,191.0947,190.0706,191.0947,3091.0
2021-06-28 12:00:00,195.8,196.41,195.6,195.86,3915.0,190.9679,191.5629,190.7728,191.0264,3915.0
2021-06-28 12:30:00,195.84,195.94,195.49,195.7,4789.0,191.0069,191.1045,190.6656,190.8704,4789.0
2021-06-28 13:00:00,195.73,195.87,194.7,194.76,14325.0,190.8996,191.0362,189.8951,189.9536,14325.0
2021-06-28 13:30:00,195.0,196.0,194.87,195.92,14671.0,190.1876,191.163,190.0609,191.0849,14671.0
2021-06-28 14:00:00,196.08,196.32,195.99,196.27,4721.0,191.241,191.4751,191.1532,191.4263,4721.0
2021-06-28 14:30:00,196.34,196.63,195.95,196.56,30735.0,191.4946,191.7774,191.1142,191.7092,30735.0
2021-06-28 15:00:00,196.67,197.12,196.25,197.12,11178.0,191.8164,192.2553,191.4068,192.2553,11178.0
2021-06-28 15:30:00,197.07,197.36,196.59,196.96,24356.0,192.2066,192.4894,191.7384,192.0993,24356.0
2021-06-29 09:30:00,196.47,197.0,195.39,195.94,11586.0,191.6214,192.1383,190.568,191.1045,11586.0
2021-06-29 10:00:00,195.69,196.42,195.69,195.72,3150.0,190.8606,191.5726,190.8606,190.8899,3150.0
2021-06-29 10:30:00,196.03,196.04,195.02,195.41,9248.0,191.1922,191.202,190.2072,190.5875,9248.0
2021-06-29 11:00:00,195.32,196.26,195.28,195.34,6952.0,190.4998,191.4166,190.4607,190.5193,6952.0
2021-06-29 11:30:00,195.45,195.47,194.46,194.56,8300.0,190.6265,190.6461,189.661,189.7585,8300.0
2021-06-29 12:00:00,194.44,195.27,194.21,195.2,10862.0,189.6415,190.451,189.4171,190.3827,10862.0
2021-06-29 12:30:00,195.14,195.17,194.55,194.55,11663.0,190.3242,190.3535,189.7488,189.7488,11663.0
2021-06-29 13:00:00,194.51,194.51,193.74,194.14,35975.0,189.7097,189.7097,188.9587,189.3489,35975.0
2021-06-29 13:30:00,194.13,194.23,193.75,194.13,6533.0,189.3391,189.4367,188.9685,189.3391,6533.0
2021-06-29 14:00:00,194.06,194.28,193.86,194.25,8179.0,189.2708,189.4854,189.0758,189.4562,8179.0
2021-06-29 14:30:00,194.24,194.26,193.5,193.72,16190.0,189.4464,189.4659,188.7247,188.9392,16190.0
2021-06-29 15:00:00,193.7,194.15,193.48,193.67,15075.0,188.9197,189.3586,188.7052,188.8905,15075.0
2021-06-29 15:30:00,193.71,193.74,193.14,193.31,26520.0,188.9295,188.9587,188.3736,188.5394,26520.0
2021-06-30 09:30:00,193.27,195.31,192.33,192.6,9419.0,188.5003,190.49,187.5835,187.8469,9419.0
2021-06-30 10:00:00,192.87,193.4,192.66,192.78,3892.0,188.1102,188.6271,187.9054,188.0224,3892.0
2021-06-30 10:30:00,192.96,193.66,192.95,193.36,6246.0,188.198,188.8807,188.1882,188.5881,6246.0
2021-06-30 11:00:00,193.48,193.5,192.52,192.87,7128.0,188.7052,188.7247,187.7689,188.1102,7128.0
2021-06-30 11:30:00,192.96,193.65,192.94,193.45,5004.0,188.198,188.871,188.1785,188.6759,5004.0
2021-06-30 12:00:00,193.21,194.26,193.21,193.84,7068.0,188.4418,189.4659,188.4418,189.0563,7068.0
2021-06-30 12:30:00,194.0,194.25,193.9,193.91,4410.0,189.2123,189.4562,189.1148,189.1245,4410.0
2021-06-30 13:00:00,193.87,193.87,193.3,193.5,3314.0,189.0855,189.0855,188.5296,188.7247,3314.0
2021-06-30 13:30:00,193.47,194.0,193.23,193.78,7098.0,188.6954,189.2123,188.4613,188.9978,7098.0
2021-06-30 14:00:00,193.83,194.84,193.74,194.75,10530.0,189.0465,190.0316,188.9587,189.9438,10530.0
2021-06-30 14:30:00,194.76,194.85,194.64,194.78,5901.0,189.9536,190.0414,189.8365,189.9731,5901.0
2021-06-30 15:00:00,194.89,195.06,194.63,194.82,5600.0,190.0804,190.2462,189.8268,190.0121,5600.0
2021-06-30 15:30:00,194.76,194.98,194.3,194.51,30264.0,189.9536,190.1681,189.5049,189.7097,30264.0
2021-07-01 09:30:00,195.58,196.12,194.6,195.73,5832.0,190.7533,191.28,189.7975,190.8996,5832.0
2021-07-01 10:00:00,195.12,195.91,195.11,195.13,2300.0,190.3047,191.0752,190.2949,190.3144,2300.0
2021-07-01 10:30:00,195.09,195.24,194.68,194.84,6392.0,190.2754,190.4217,189.8755,190.0316,6392.0
2021-07-01 11:00:00,194.73,195.93,194.72,195.83,3319.0,189.9243,191.0947,189.9146,190.9972,3319.0
2021-07-01 11:30:00,195.8,196.0,195.64,195.73,2900.0,190.9679,191.163,190.8119,190.8996,2900.0
2021-07-01 12:00:00,195.65,195.79,195.45,195.74,1574.0,190.8216,190.9582,190.6265,190.9094,1574.0
2021-07-01 12:30:00,195.79,196.43,195.79,196.03,4355.0,190.9582,191.5824,190.9582,191.1922,4355.0
2021-07-01 13:00:00,196.06,196.19,195.67,195.74,3600.0,191.2215,191.3483,190.8411,190.9094,3600.0
2021-07-01 13:30:00,195.83,195.9,195.58,195.67,1916.0,190.9972,191.0654,190.7533,190.8411,1916.0
2021-07-01 14:00:00,195.52,196.29,195.45,196.2,9741.0,190.6948,191.4458,190.6265,191.358,9741.0
2021-07-01 14:30:00,196.3,196.3,195.46,195.76,6564.0,191.4556,191.4556,190.6363,190.9289,6564.0
2021-07-01 15:00:00,195.78,196.26,195.76,195.98,7300.0,190.9484,191.4166,190.9289,191.1435,7300.0
2021-07-01 15:30:00,196.24,196.6,195.02,195.23,48125.0,191.397,191.7482,190.2072,190.412,48125.0
2021-07-02 09:30:00,195.11,195.11,194.53,194.55,1485.0,190.2949,190.2949,189.7292,189.7488,1485.0
2021-07-02 10:00:00,194.67,194.67,194.12,194.12,1700.0,189.8658,189.8658,189.3294,189.3294,1700.0
2021-07-02 10:30:00,194.2,195.01,194.19,194.56,3030.0,189.4074,190.1974,189.3976,189.7585,3030.0
2021-07-02 11:00:00,194.87,195.75,194.73,195.34,6896.0,190.0609,190.9191,189.9243,190.5193,6896.0
2021-07-02 11:30:00,195.3,195.33,194.66,195.04,2936.0,190.4802,190.5095,189.856,190.2267,2936.0
2021-07-02 12:00:00,194.9,195.34,194.9,195.34,1400.0,190.0901,190.5193,190.0901,190.5193,1400.0
2021-07-02 12:30:00,195.29,195.68,195.26,195.57,2695.0,190.4705,190.8509,190.4412,190.7436,2695.0
2021-07-02 13:00:00,195.4,195.67,195.17,195.18,9251.0,190.5778,190.8411,190.3535,190.3632,9251.0
2021-07-02 13:30:00,195.27,195.5,194.92,195.3,8518.0,190.451,190.6753,190.1096,190.4802,8518.0
2021-07-02 14:00:00,195.33,196.01,195.33,195.98,4803.0,190.5095,191.1727,190.5095,191.1435,4803.0
2021-07-02 14:30:00,195.9,195.99,195.65,195.73,3200.0,191.0654,191.1532,190.8216,190.8996,3200.0
2021-07-02 15:00:00,195.91,195.98,195.34,195.34,5347.0,191.0752,191.1435,190.5193,190.5193,5347.0
2021-07-02 15:30:00,195.36,195.69,194.6,195.1,28795.0,190.5388,190.8606,189.7975,190.2852,28795.0
2021-07-06 09:30:00,194.6,194.6,192.51,192.58,11969.0,189.7975,189.7975,187.7591,187.8274,11969.0
2021-07-06 10:00:00,192.54,192.54,191.53,192.15,5339.0,187.7884,187.7884,186.8033,187.408,5339.0
2021-07-06 10:30:00,191.79,191.95,191.34,191.42,4767.0,187.0569,187.2129,186.618,186.696,4767.0
2021-07-06 11:00:00,191.62,192.08,191.58,191.89,4752.0,186.8911,187.3397,186.8521,187.1544,4752.0
2021-07-06 11:30:00,192.29,192.95,192.08,192.95,4452.0,187.5445,188.1882,187.3397,188.1882,4452.0
2021-07-06 12:00:00,192.91,193.01,192.5,192.81,2500.0,188.1492,188.2468,187.7493,188.0517,2500.0
2021-07-06 12:30:00,192.7,193.09,192.24,192.93,5000.0,187.9444,188.3248,187.4958,188.1687,5000.0
2021-07-06 13:00:00,193.09,193.35,192.73,192.91,9319.0,188.3248,188.5784,187.9737,188.1492,9319.0
2021-07-06 13:30:00,192.95,193.07,192.43,193.07,2898.0,188.1882,188.3053,187.6811,188.3053,2898.0
2021-07-06 14:00:00,193.14,193.43,192.07,193.09,18320.0,188.3736,188.6564,187.33,188.3248,18320.0
2021-07-06 14:30:00,193.22,193.33,192.68,192.69,12049.0,188.4516,188.5589,187.9249,187.9347,12049.0
2021-07-06 15:00:00,192.79,193.32,192.66,193.26,6569.0,188.0322,188.5491,187.9054,188.4906,6569.0
2021-07-06 15:30:00,193.32,193.9,193.07,193.43,39086.0,188.5491,189.1148,188.3053,188.6564,39086.0
2021-07-07 09:30:00,193.3,194.48,193.3,194.01,4483.0,188.5296,189.6805,188.5296,189.2221,4483.0
2021-07-07 10:00:00,193.67,194.19,193.53,193.56,1710.0,188.8905,189.3976,188.7539,188.7832,1710.0
2021-07-07 10:30:00,193.65,194.4,193.43,194.4,3357.0,188.871,189.6025,188.6564,189.6025,3357.0
2021-07-07 11:00:00,194.41,194.82,194.14,194.36,11012.0,189.6122,190.0121,189.3489,189.5634,11012.0
2021-07-07 11:30:00,194.42,194.87,194.28,194.36,4020.0,189.622,190.0609,189.4854,189.5634,4020.0
2021-07-07 12:00:00,194.35,194.61,194.24,194.34,3454.0,189.5537,189.8073,189.4464,189.5439,3454.0
2021-07-07 12:30:00,194.29,195.12,194.29,194.7,10604.0,189.4952,190.3047,189.4952,189.8951,10604.0
2021-07-07 13:00:00,194.72,194.99,194.23,194.27,11868.0,189.9146,190.1779,189.4367,189.4757,11868.0
2021-07-07 13:30:00,193.94,194.93,193.94,194.72,9692.0,189.1538,190.1194,189.1538,189.9146,9692.0
2021-07-07 14:00:00,194.72,194.93,194.29,194.47,6281.0,189.9146,190.1194,189.4952,189.6707,6281.0
2021-07-07 14:30:00,194.52,194.62,194.08,194.62,4808.0,189.7195,189.817,189.2904,189.817,4808.0
2021-07-07 15:00:00,194.52,194.74,194.06,194.39,7575.0,189.7195,189.9341,189.2708,189.5927,7575.0
2021-07-07 15:30:00,194.29,194.52,193.72,193.86,22336.0,189.4952,189.7195,188.9392,189.0758,22336.0
2021-07-08 09:30:00,192.5,193.08,191.74,192.66,3959.0,187.7493,188.315,187.0081,187.9054,3959.0
2021-07-08 10:00:00,192.58,192.58,191.75,192.38,3255.0,187.8274,187.8274,187.0179,187.6323,3255.0
2021-07-08 10:30:00,192.28,192.77,192.08,192.77,2298.0,187.5348,188.0127,187.3397,188.0127,2298.0
2021-07-08 11:00:00,192.57,193.56,192.57,193.56,5172.0,187.8176,188.7832,187.8176,188.7832,5172.0
2021-07-08 11:30:00,193.51,194.03,193.23,193.99,2811.0,188.7344,189.2416,188.4613,189.2026,2811.0
2021-07-08 12:00:00,193.57,193.98,193.57,193.96,1500.0,188.7929,189.1928,188.7929,189.1733,1500.0
2021-07-08 12:30:00,193.71,194.25,193.68,194.25,2100.0,188.9295,189.4562,188.9002,189.4562,2100.0
2021-07-08 13:00:00,194.38,194.38,193.79,194.22,5111.0,189.583,189.583,189.0075,189.4269,5111.0
2021-07-08 13:30:00,194.17,194.5,194.02,194.41,2921.0,189.3781,189.7,189.2318,189.6122,2921.0
2021-07-08 14:00:00,194.4,194.86,193.75,193.83,4131.0,189.6025,190.0511,188.9685,189.0465,4131.0
2021-07-08 14:30:00,193.75,193.99,193.42,193.64,6380.0,188.9685,189.2026,188.6466,188.8612,6380.0
2021-07-08 15:00:00,193.56,193.58,193.12,193.52,7641.0,188.7832,188.8027,188.354,188.7442,7641.0
2021-07-08 15:30:00,193.46,193.75,192.75,193.22,18327.0,188.6857,188.9685,187.9932,188.4516,18327.0
2021-07-09 09:30:00,195.3,196.11,195.15,195.67,6956.0,190.4802,191.2703,190.3339,190.8411,6956.0
2021-07-09 10:00:00,195.69,196.11,195.05,195.56,5354.0,190.8606,191.2703,190.2364,190.7338,5354.0
2021-07-09 10:30:00,195.69,195.69,194.67,194.67,2335.0,190.8606,190.8606,189.8658,189.8658,2335.0
2021-07-09 11:00:00,194.63,195.22,194.62,195.12,5687.0,189.8268,190.4022,189.817,190.3047,5687.0
2021-07-09 11:30:00,195.39,195.9,195.26,195.75,3181.0,190.568,191.0654,190.4412,190.9191,3181.0
2021-07-09 12:00:00,195.81,195.81,195.43,195.56,8758.0,190.9777,190.9777,190.607,190.7338,8758.0
2021-07-09 12:30:00,195.49,195.65,195.48,195.61,3100.0,190.6656,190.8216,190.6558,190.7826,3100.0
2021-07-09 13:00:00,195.63,195.87,195.57,195.58,1611.0,190.8021,191.0362,190.7436,190.7533,1611.0
2021-07-09 13:30:00,195.65,196.15,195.65,196.09,3235.0,190.8216,191.3093,190.8216,191.2507,3235.0
2021-07-09 14:00:00,195.91,196.08,195.66,195.96,4439.0,191.0752,191.241,190.8314,191.124,4439.0
2021-07-09 14:30:00,195.95,196.5,195.92,196.5,5103.0,191.1142,191.6506,191.0849,191.6506,5103.0
2021-07-09 15:00:00,196.34,196.8,196.18,196.51,8089.0,191.4946,191.9432,191.3385,191.6604,8089.0
2021-07-09 15:30:00,196.51,197.56,196.26,197.37,49031.0,191.6604,192.6845,191.4166,192.4992,49031.0
2021-07-12 09:30:00,196.51,196.79,194.45,195.4,4362.0,191.6604,191.9335,189.6512,190.5778,4362.0
2021-07-12 10:00:00,195.21,196.0,195.21,195.54,2763.0,190.3925,191.163,190.3925,190.7143,2763.0
2021-07-12 10:30:00,195.54,196.14,195.32,196.14,9079.0,190.7143,191.2995,190.4998,191.2995,9079.0
2021-07-12 11:00:00,196.05,196.05,195.42,195.64,1700.0,191.2117,191.2117,190.5973,190.8119,1700.0
2021-07-12 11:30:00,195.62,195.62,194.94,195.06,6468.0,190.7923,190.7923,190.1291,190.2462,6468.0
2021-07-12 12:00:00,195.21,195.21,194.68,194.69,3827.0,190.3925,190.3925,189.8755,189.8853,3827.0
2021-07-12 12:30:00,194.87,195.1,194.77,194.91,1600.0,190.0609,190.2852,189.9633,190.0999,1600.0
2021-07-12 13:00:00,195.02,195.51,195.02,195.4,2401.0,190.2072,190.6851,190.2072,190.5778,2401.0
2021-07-12 13:30:00,195.49,195.98,195.46,195.95,2238.0,190.6656,191.1435,190.6363,191.1142,2238.0
2021-07-12 14:00:00,195.98,196.21,195.88,196.17,14873.0,191.1435,191.3678,191.0459,191.3288,14873.0
2021-07-12 14:30:00,196.13,196.58,196.13,196.37,2533.0,191.2898,191.7287,191.2898,191.5238,2533.0
2021-07-12 15:00:00,196.33,196.42,195.78,196.09,13868.0,191.4848,191.5726,190.9484,191.2507,13868.0
2021-07-12 15:30:00,196.12,196.14,195.3,195.9,19223.0,191.28,191.2995,190.4802,191.0654,19223.0
2021-07-13 09:30:00,195.19,196.04,194.77,194.78,2714.0,190.373,191.202,189.9633,189.9731,2714.0
2021-07-13 10:00:00,194.77,195.39,194.4,194.57,2150.0,189.9633,190.568,189.6025,189.7683,2150.0
2021-07-13 10:30:00,194.52,194.93,194.45,194.45,2402.0,189.7195,190.1194,189.6512,189.6512,2402.0
2021-07-13 11:00:00,194.57,195.51,194.38,195.31,6995.0,189.7683,190.6851,189.583,190.49,6995.0
2021-07-13 11:30:00,195.27,195.54,194.95,195.54,2317.0,190.451,190.7143,190.1389,190.7143,2317.0
2021-07-13 12:00:00,195.56,195.87,195.15,195.43,6655.0,190.7338,191.0362,190.3339,190.607,6655.0
2021-07-13 12:30:00,195.47,195.47,195.2,195.24,2867.0,190.6461,190.6461,190.3827,190.4217,2867.0
2021-07-13 13:00:00,195.09,195.13,194.5,194.83,5478.0,190.2754,190.3144,189.7,190.0218,5478.0
2021-07-13 13:30:00,194.68,194.92,194.5,194.92,2500.0,189.8755,190.1096,189.7,190.1096,2500.0
2021-07-13 14:00:00,194.9,195.34,194.62,195.19,11683.0,190.0901,190.5193,189.817,190.373,11683.0
2021-07-13 14:30:00,195.22,195.29,194.67,194.75,22176.0,190.4022,190.4705,189.8658,189.9438,22176.0
2021-07-13 15:00:00,194.79,194.85,194.05,194.09,5187.0,189.9828,190.0414,189.2611,189.3001,5187.0
2021-07-13 15:30:00,194.14,194.42,193.54,193.81,13860.0,189.3489,189.622,188.7637,189.027,13860.0
2021-07-14 09:30:00,193.71,194.61,193.25,193.25,2682.0,188.9295,189.8073,188.4808,188.4808,2682.0
2021-07-14 10:00:00,193.42,193.47,193.08,193.24,2775.0,188.6466,188.6954,188.315,188.4711,2775.0
2021-07-14 10:30:00,192.94,193.67,192.94,193.67,1025.0,188.1785,188.8905,188.1785,188.8905,1025.0
2021-07-14 11:00:00,193.57,193.68,193.27,193.44,2407.0,188.7929,188.9002,188.5003,188.6661,2407.0
2021-07-14 11:30:00,193.47,193.84,193.32,193.58,5445.0,188.6954,189.0563,188.5491,188.8027,5445.0
2021-07-14 12:00:00,194.0,194.13,193.53,193.69,1572.0,189.2123,189.3391,188.7539,188.91,1572.0
2021-07-14 12:30:00,193.58,193.91,193.58,193.91,1367.0,188.8027,189.1245,188.8027,189.1245,1367.0
2021-07-14 13:00:00,193.8,193.8,193.51,193.56,3076.0,189.0173,189.0173,188.7344,188.7832,3076.0
2021-07-14 13:30:00,193.68,193.73,193.41,193.52,950.0,188.9002,188.949,188.6369,188.7442,950.0
2021-07-14 14:00:00,193.68,194.11,193.68,194.11,4531.0,188.9002,189.3196,188.9002,189.3196,4531.0
2021-07-14 14:30:00,194.03,194.67,194.03,194.62,4078.0,189.2416,189.8658,189.2416,189.817,4078.0
2021-07-14 15:00:00,194.66,194.69,194.28,194.28,2326.0,189.856,189.8853,189.4854,189.4854,2326.0
2021-07-14 15:30:00,194.28,194.67,193.39,193.8,15532.0,189.4854,189.8658,188.6174,189.0173,15532.0
2021-07-15 09:30:00,193.17,193.53,192.68,193.51,2134.0,188.4028,188.7539,187.9249,188.7344,2134.0
2021-07-15 10:00:00,193.89,194.83,193.39,194.07,849.0,189.105,190.0218,188.6174,189.2806,849.0
2021-07-15 10:30:00,193.66,193.72,192.97,193.37,1730.0,188.8807,188.9392,188.2077,188.5979,1730.0
2021-07-15 11:00:00,192.52,193.79,192.22,193.79,4814.0,187.7689,189.0075,187.4763,189.0075,4814.0
2021-07-15 11:30:00,193.71,194.27,193.71,194.25,1900.0,188.9295,189.4757,188.9295,189.4562,1900.0
2021-07-15 12:00:00,194.13,194.55,194.02,194.33,5400.0,189.3391,189.7488,189.2318,189.5342,5400.0
2021-07-15 12:30:00,194.49,194.61,194.33,194.57,2100.0,189.6902,189.8073,189.5342,189.7683,2100.0
2021-07-15 13:00:00,194.29,194.5,193.8,193.81,6060.0,189.4952,189.7,189.0173,189.027,6060.0
2021-07-15 13:30:00,193.84,194.0,193.7,193.84,3526.0,189.0563,189.2123,188.9197,189.0563,3526.0
2021-07-15 14:00:00,193.71,193.97,193.46,193.97,2497.0,188.9295,189.1831,188.6857,189.1831,2497.0
2021-07-15 14:30:00,193.81,193.94,193.56,193.66,5501.0,189.027,189.1538,188.7832,188.8807,5501.0
2021-07-15 15:00:00,193.6,193.94,193.6,193.9,3100.0,188.8222,189.1538,188.8222,189.1148,3100.0
2021-07-15 15:30:00,193.84,195.21,193.84,194.77,16213.0,189.0563,190.3925,189.0563,189.9633,16213.0
2021-07-16 09:30:00,195.64,196.24,195.64,196.01,3360.0,190.8119,191.397,190.8119,191.1727,3360.0
2021-07-16 10:00:00,196.25,196.52,196.01,196.26,4724.0,191.4068,191.6701,191.1727,191.4166,4724.0
2021-07-16 10:30:00,195.98,195.98,195.46,195.79,1637.0,191.1435,191.1435,190.6363,190.9582,1637.0
2021-07-16 11:00:00,195.97,196.3,195.73,196.2,3600.0,191.1337,191.4556,190.8996,191.358,3600.0
2021-07-16 11:30:00,196.18,197.08,196.13,197.07,1849.0,191.3385,192.2163,191.2898,192.2066,1849.0
2021-07-16 12:00:00,197.01,197.15,196.45,196.48,5139.0,192.148,192.2846,191.6019,191.6311,5139.0
2021-07-16 12:30:00,196.32,196.45,196.26,196.32,8100.0,191.4751,191.6019,191.4166,191.4751,8100.0
2021-07-16 13:00:00,196.31,196.34,196.05,196.14,3700.0,191.4653,191.4946,191.2117,191.2995,3700.0
2021-07-16 13:30:00,196.15,196.33,196.12,196.32,7400.0,191.3093,191.4848,191.28,191.4751,7400.0
2021-07-16 14:00:00,196.24,196.55,195.58,195.88,9638.0,191.397,191.6994,190.7533,191.0459,9638.0
2021-07-16 14:30:00,195.89,196.48,195.89,196.08,4456.0,191.0557,191.6311,191.0557,191.241,4456.0
2021-07-16 15:00:00,196.06,196.07,195.36,195.4,4705.0,191.2215,191.2312,190.5388,190.5778,4705.0
2021-07-16 15:30:00,195.31,195.67,195.11,195.14,20523.0,190.49,190.8411,190.2949,190.3242,20523.0
2021-07-19 09:30:00,193.63,195.06,193.5,194.43,10618.0,188.8515,190.2462,188.7247,189.6317,10618.0
2021-07-19 10:00:00,194.23,194.23,192.6,193.36,3858.0,189.4367,189.4367,187.8469,188.5881,3858.0
2021-07-19 10:30:00,193.55,193.68,193.08,193.31,3273.0,188.7734,188.9002,188.315,188.5394,3273.0
2021-07-19 11:00:00,193.22,193.72,192.88,193.31,8468.0,188.4516,188.9392,188.12,188.5394,8468.0
2021-07-19 11:30:00,193.21,193.47,192.99,193.43,2001.0,188.4418,188.6954,188.2273,188.6564,2001.0
2021-07-19 12:00:00,193.02,193.02,191.92,191.93,1595.0,188.2565,188.2565,187.1837,187.1934,1595.0
2021-07-19 12:30:00,191.81,192.4,191.81,192.38,2172.0,187.0764,187.6518,187.0764,187.6323,2172.0
2021-07-19 13:00:00,192.58,192.7,191.98,192.03,3369.0,187.8274,187.9444,187.2422,187.2909,3369.0
2021-07-19 13:30:00,192.02,192.22,191.69,192.22,4822.0,187.2812,187.4763,186.9593,187.4763,4822.0
2021-07-19 14:00:00,192.23,193.0,192.23,192.9,5850.0,187.486,188.237,187.486,188.1395,5850.0
2021-07-19 14:30:00,192.56,192.73,192.13,192.64,5458.0,187.8079,187.9737,187.3885,187.8859,5458.0
2021-07-19 15:00:00,192.73,192.98,192.16,192.42,3932.0,187.9737,188.2175,187.4177,187.6713,3932.0
2021-07-19 15:30:00,192.49,193.19,192.3,193.14,16022.0,187.7396,188.4223,187.5543,188.3736,16022.0
2021-07-20 09:30:00,193.2,195.89,193.08,195.53,17997.0,188.4321,191.0557,188.315,190.7046,17997.0
2021-07-20 10:00:00,195.79,196.89,195.51,196.68,7029.0,190.9582,192.031,190.6851,191.8262,7029.0
2021-07-20 10:30:00,196.07,197.35,195.61,197.11,4597.0,191.2312,192.4797,190.7826,192.2456,4597.0
2021-07-20 11:00:00,197.32,197.61,196.96,197.16,4760.0,192.4504,192.7332,192.0993,192.2943,4760.0
2021-07-20 11:30:00,196.94,197.47,196.78,197.4,2300.0,192.0798,192.5967,191.9237,192.5284,2300.0
2021-07-20 12:00:00,197.37,197.5,197.17,197.27,1902.0,192.4992,192.626,192.3041,192.4016,1902.0
2021-07-20 12:30:00,197.2,197.58,197.1,197.24,3227.0,192.3334,192.704,192.2358,192.3724,3227.0
2021-07-20 13:00:00,197.34,197.48,195.84,195.98,5624.0,192.4699,192.6064,191.0069,191.1435,5624.0
2021-07-20 13:30:00,196.14,196.78,196.14,196.78,8094.0,191.2995,191.9237,191.2995,191.9237,8094.0
2021-07-20 14:00:00,196.87,197.15,196.75,197.09,7655.0,192.0115,192.2846,191.8945,192.2261,7655.0
2021-07-20 14:30:00,197.02,197.04,196.07,196.39,6947.0,192.1578,192.1773,191.2312,191.5433,6947.0
2021-07-20 15:00:00,196.23,196.67,196.06,196.56,7900.0,191.3873,191.8164,191.2215,191.7092,7900.0
2021-07-20 15:30:00,196.68,197.16,196.14,196.67,28015.0,191.8262,192.2943,191.2995,191.8164,28015.0
2021-07-21 09:30:00,197.0,197.0,195.55,196.28,8081.0,192.1383,192.1383,190.7241,191.4361,8081.0
2021-07-21 10:00:00,196.7,196.98,195.22,195.59,8100.0,191.8457,192.1188,190.4022,190.7631,8100.0
2021-07-21 10:30:00,195.49,196.44,195.21,196.44,4782.0,190.6656,191.5921,190.3925,191.5921,4782.0
2021-07-21 11:00:00,196.28,196.44,196.0,196.07,2123.0,191.4361,191.5921,191.163,191.2312,2123.0
2021-07-21 11:30:00,196.1,196.31,195.96,196.21,2480.0,191.2605,191.4653,191.124,191.3678,2480.0
2021-07-21 12:00:00,196.11,196.17,195.59,195.59,3675.0,191.2703,191.3288,190.7631,190.7631,3675.0
2021-07-21 12:30:00,195.79,195.81,195.35,195.35,2645.0,190.9582,190.9777,190.529,190.529,2645.0
2021-07-21 13:00:00,195.2,195.56,194.92,195.56,6587.0,190.3827,190.7338,190.1096,190.7338,6587.0
2021-07-21 13:30:00,195.53,195.67,195.01,195.57,5775.0,190.7046,190.8411,190.1974,190.7436,5775.0
2021-07-21 14:00:00,195.29,195.61,195.18,195.18,5000.0,190.4705,190.7826,190.3632,190.3632,5000.0
2021-07-21 14:30:00,195.22,195.62,195.18,195.44,4957.0,190.4022,190.7923,190.3632,190.6168,4957.0
2021-07-21 15:00:00,195.51,195.91,195.51,195.62,3400.0,190.6851,191.0752,190.6851,190.7923,3400.0
2021-07-21 15:30:00,195.53,195.68,195.09,195.35,15512.0,190.7046,190.8509,190.2754,190.529,15512.0
2021-07-22 09:30:00,194.97,196.47,193.54,193.57,3510.0,190.1584,191.6214,188.7637,188.7929,3510.0
2021-07-22 10:00:00,193.5,193.86,193.0,193.05,1827.0,188.7247,189.0758,188.237,188.2858,1827.0
2021-07-22 10:30:00,193.22,194.01,193.14,193.65,2834.0,188.4516,189.2221,188.3736,188.871,2834.0
2021-07-22 11:00:00,193.76,193.89,193.62,193.89,1011.0,188.9783,189.105,188.8417,189.105,1011.0
2021-07-22 11:30:00,193.7,193.86,193.14,193.14,1100.0,188.9197,189.0758,188.3736,188.3736,1100.0
2021-07-22 12:00:00,193.3,193.38,193.15,193.18,1757.0,188.5296,188.6076,188.3833,188.4126,1757.0
2021-07-22 12:30:00,193.19,193.52,193.16,193.3,3442.0,188.4223,188.7442,188.3931,188.5296,3442.0
2021-07-22 13:00:00,193.31,193.58,193.04,193.04,8309.0,188.5394,188.8027,188.276,188.276,8309.0
2021-07-22 13:30:00,193.19,193.24,192.96,193.17,2500.0,188.4223,188.4711,188.198,188.4028,2500.0
2021-07-22 14:00:00,193.3,193.35,193.08,193.16,8004.0,188.5296,188.5784,188.315,188.3931,8004.0
2021-07-22 14:30:00,193.19,194.05,193.18,193.63,5116.0,188.4223,189.2611,188.4126,188.8515,5116.0
2021-07-22 15:00:00,193.43,193.43,192.98,192.98,1500.0,188.6564,188.6564,188.2175,188.2175,1500.0
2021-07-22 15:30:00,193.05,193.15,192.51,192.69,21357.0,188.2858,188.3833,187.7591,187.9347,21357.0
2021-07-23 09:30:00,193.54,194.0,192.11,192.45,5899.0,188.7637,189.2123,187.369,187.7006,5899.0
2021-07-23 10:00:00,192.65,193.81,192.63,193.24,11711.0,187.8956,189.027,187.8761,188.4711,11711.0
2021-07-23 10:30:00,193.23,194.57,193.23,194.14,4000.0,188.4613,189.7683,188.4613,189.3489,4000.0
2021-07-23 11:00:00,194.45,195.0,194.21,194.22,3498.0,189.6512,190.1876,189.4171,189.4269,3498.0
2021-07-23 11:30:00,194.61,194.61,194.2,194.25,2452.0,189.8073,189.8073,189.4074,189.4562,2452.0
2021-07-23 12:00:00,194.28,194.37,193.95,193.95,3455.0,189.4854,189.5732,189.1636,189.1636,3455.0
2021-07-23 12:30:00,194.1,194.25,193.76,193.99,6000.0,189.3099,189.4562,188.9783,189.2026,6000.0
2021-07-23 13:00:00,194.06,194.38,193.98,194.19,7266.0,189.2708,189.583,189.1928,189.3976,7266.0
2021-07-23 13:30:00,194.13,194.19,193.86,194.09,4279.0,189.3391,189.3976,189.0758,189.3001,4279.0
2021-07-23 14:00:00,194.03,194.58,193.84,194.57,7717.0,189.2416,189.778,189.0563,189.7683,7717.0
2021-07-23 14:30:00,194.58,195.02,194.52,195.02,5955.0,189.778,190.2072,189.7195,190.2072,5955.0
2021-07-23 15:00:00,195.06,195.07,194.83,194.96,3300.0,190.2462,190.2559,190.0218,190.1486,3300.0
2021-07-23 15:30:00,194.94,195.52,194.9,195.34,14123.0,190.1291,190.6948,190.0901,190.5193,14123.0
2021-07-26 09:30:00,198.07,199.65,197.25,199.12,12405.0,193.1819,194.7229,192.3821,194.206,12405.0
2021-07-26 10:00:00,198.92,199.43,198.81,199.25,3597.0,194.0109,194.5083,193.9036,194.3328,3597.0
2021-07-26 10:30:00,198.62,198.91,198.38,198.91,2799.0,193.7183,194.0012,193.4842,194.0012,2799.0
2021-07-26 11:00:00,198.54,198.59,198.13,198.47,7186.0,193.6403,193.6891,193.2404,193.572,7186.0
2021-07-26 11:30:00,198.52,198.52,197.73,198.05,3441.0,193.6208,193.6208,192.8503,193.1624,3441.0
2021-07-26 12:00:00,198.07,198.07,197.7,197.89,2390.0,193.1819,193.1819,192.821,193.0063,2390.0
2021-07-26 12:30:00,197.8,197.89,197.48,197.78,3280.0,192.9185,193.0063,192.6064,192.899,3280.0
2021-07-26 13:00:00,197.77,198.0,197.34,197.43,3572.0,192.8893,193.1136,192.4699,192.5577,3572.0
2021-07-26 13:30:00,197.36,197.36,195.89,196.45,19972.0,192.4894,192.4894,191.0557,191.6019,19972.0
2021-07-26 14:00:00,196.63,197.45,196.5,196.77,9993.0,191.7774,192.5772,191.6506,191.914,9993.0
2021-07-26 14:30:00,196.84,196.97,196.34,196.42,5791.0,191.9822,192.109,191.4946,191.5726,5791.0
2021-07-26 15:00:00,196.49,196.68,196.1,196.52,7400.0,191.6409,191.8262,191.2605,191.6701,7400.0
2021-07-26 15:30:00,196.44,197.26,196.21,196.62,21090.0,191.5921,192.3919,191.3678,191.7677,21090.0
2021-07-27 09:30:00,195.48,195.99,194.69,195.35,4098.0,190.6558,191.1532,189.8853,190.529,4098.0
2021-07-27 10:00:00,195.51,196.7,195.51,196.43,2427.0,190.6851,191.8457,190.6851,191.5824,2427.0
2021-07-27 10:30:00,196.5,196.5,195.8,196.1,2821.0,191.6506,191.6506,190.9679,191.2605,2821.0
2021-07-27 11:00:00,195.99,196.36,195.58,195.62,4281.0,191.1532,191.5141,190.7533,190.7923,4281.0
2021-07-27 11:30:00,195.43,195.75,195.22,195.25,1800.0,190.607,190.9191,190.4022,190.4315,1800.0
2021-07-27 12:00:00,195.43,195.43,194.77,194.77,3091.0,190.607,190.607,189.9633,189.9633,3091.0
2021-07-27 12:30:00,195.0,195.35,194.93,195.06,4125.0,190.1876,190.529,190.1194,190.2462,4125.0
2021-07-27 13:00:00,195.22,195.72,195.22,195.72,6124.0,190.4022,190.8899,190.4022,190.8899,6124.0
2021-07-27 13:30:00,195.62,195.64,195.47,195.63,2624.0,190.7923,190.8119,190.6461,190.8021,2624.0
2021-07-27 14:00:00,195.81,196.53,195.8,196.01,5161.0,190.9777,191.6799,190.9679,191.1727,5161.0
2021-07-27 14:30:00,196.0,196.37,195.9,195.99,5600.0,191.163,191.5238,191.0654,191.1532,5600.0
2021-07-27 15:00:00,195.94,195.94,195.19,195.38,6721.0,191.1045,191.1045,190.373,190.5583,6721.0
2021-07-27 15:30:00,195.67,196.51,195.53,196.42,12788.0,190.8411,191.6604,190.7046,191.5726,12788.0
2021-07-28 09:30:00,196.63,196.83,195.3,196.83,2682.0,191.7774,191.9725,190.4802,191.9725,2682.0
2021-07-28 10:00:00,196.68,196.92,195.53,195.76,2149.0,191.8262,192.0603,190.7046,190.9289,2149.0
2021-07-28 10:30:00,195.91,196.56,195.61,196.11,3300.0,191.0752,191.7092,190.7826,191.2703,3300.0
2021-07-28 11:00:00,196.41,196.54,195.89,196.46,5002.0,191.5629,191.6896,191.0557,191.6116,5002.0
2021-07-28 11:30:00,196.55,197.25,196.48,196.95,4094.0,191.6994,192.3821,191.6311,192.0895,4094.0
2021-07-28 12:00:00,196.86,197.15,196.6,196.72,5086.0,192.0017,192.2846,191.7482,191.8652,5086.0
2021-07-28 12:30:00,196.42,196.61,196.35,196.35,900.0,191.5726,191.7579,191.5043,191.5043,900.0
2021-07-28 13:00:00,196.61,196.84,196.57,196.65,1800.0,191.7579,191.9822,191.7189,191.7969,1800.0
2021-07-28 13:30:00,196.72,196.86,196.52,196.52,1000.0,191.8652,192.0017,191.6701,191.6701,1000.0
2021-07-28 14:00:00,196.36,197.22,196.31,197.14,2206.0,191.5141,192.3529,191.4653,192.2748,2206.0
2021-07-28 14:30:00,197.01,197.77,196.98,197.63,4663.0,192.148,192.8893,192.1188,192.7527,4663.0
2021-07-28 15:00:00,197.68,197.68,196.67,196.79,6459.0,192.8015,192.8015,191.8164,191.9335,6459.0
2021-07-28 15:30:00,196.81,197.17,196.43,196.65,13260.0,191.953,192.3041,191.5824,191.7969,13260.0
2021-07-29 09:30:00,197.68,198.83,197.34,198.66,5004.0,192.8015,193.9231,192.4699,193.7573,5004.0
2021-07-29 10:00:00,198.66,199.17,198.41,198.41,2813.0,193.7573,194.2547,193.5135,193.5135,2813.0
2021-07-29 10:30:00,198.48,199.52,198.48,199.18,4734.0,193.5818,194.5961,193.5818,194.2645,4734.0
2021-07-29 11:00:00,199.53,199.53,198.8,198.95,2255.0,194.6059,194.6059,193.8939,194.0402,2255.0
2021-07-29 11:30:00,199.1,199.54,198.87,199.34,3310.0,194.1865,194.6156,193.9621,194.4205,3310.0
2021-07-29 12:00:00,199.13,199.13,198.57,198.78,500.0,194.2157,194.2157,193.6695,193.8744,500.0
2021-07-29 12:30:00,198.82,198.84,198.6,198.84,820.0,193.9134,193.9329,193.6988,193.9329,820.0
2021-07-29 13:00:00,198.73,198.91,198.63,198.63,614.0,193.8256,194.0012,193.7281,193.7281,614.0
2021-07-29 13:30:00,198.81,199.05,198.63,199.03,2761.0,193.9036,194.1377,193.7281,194.1182,2761.0
2021-07-29 14:00:00,199.0,199.02,198.58,198.82,1966.0,194.0889,194.1084,193.6793,193.9134,1966.0
2021-07-29 14:30:00,198.74,198.74,198.05,198.05,2324.0,193.8354,193.8354,193.1624,193.1624,2324.0
2021-07-29 15:00:00,198.06,198.47,197.83,198.34,5522.0,193.1721,193.572,192.9478,193.4452,5522.0
2021-07-29 15:30:00,198.47,198.83,197.76,198.08,17892.0,193.572,193.9231,192.8795,193.1916,17892.0
2021-07-30 09:30:00,196.82,199.57,196.82,199.12,6216.0,192.2929,194.9796,192.2929,194.5399,6216.0
2021-07-30 10:00:00,198.59,199.31,198.51,198.67,3318.0,194.0221,194.7256,193.944,194.1003,3318.0
2021-07-30 10:30:00,198.47,199.47,198.35,199.46,7867.0,193.9049,194.8819,193.7877,194.8721,7867.0
2021-07-30 11:00:00,199.45,199.63,198.98,199.53,4812.0,194.8624,195.0382,194.4032,194.9405,4812.0
2021-07-30 11:30:00,199.5,199.5,198.83,198.83,2900.0,194.9112,194.9112,194.2566,194.2566,2900.0
2021-07-30 12:00:00,198.77,198.92,198.57,198.61,2391.0,194.198,194.3445,194.0026,194.0417,2391.0
2021-07-30 12:30:00,198.7,199.36,198.69,199.31,5115.0,194.1296,194.7744,194.1198,194.7256,5115.0
2021-07-30 13:00:00,199.31,199.32,198.91,199.03,2313.0,194.7256,194.7353,194.3348,194.452,2313.0
2021-07-30 13:30:00,199.1,199.14,198.78,199.09,2201.0,194.5204,194.5595,194.2078,194.5106,2201.0
2021-07-30 14:00:00,198.97,199.05,198.27,198.27,10300.0,194.3934,194.4716,193.7095,193.7095,10300.0
2021-07-30 14:30:00,198.25,198.34,198.02,198.1,4205.0,193.69,193.7779,193.4652,193.5434,4205.0
2021-07-30 15:00:00,197.98,198.39,197.8,198.09,8339.0,193.4262,193.8267,193.2503,193.5336,8339.0
2021-07-30 15:30:00,198.15,198.46,197.2,197.8,29691.0,193.5923,193.8951,192.6641,193.2503,29691.0
2021-08-02 09:30:00,198.45,198.95,197.07,197.08,2863.0,193.8854,194.3739,192.5371,192.5469,2863.0
2021-08-02 10:00:00,197.07,197.1,196.2,196.21,2855.0,192.5371,192.5664,191.6871,191.6969,2855.0
2021-08-02 10:30:00,196.41,196.68,195.69,196.1,12714.0,191.8923,192.1561,191.1888,191.5894,12714.0
2021-08-02 11:00:00,195.9,196.23,195.55,196.01,6734.0,191.394,191.7164,191.0521,191.5015,6734.0
2021-08-02 11:30:00,196.02,196.45,195.94,195.99,10077.0,191.5113,191.9314,191.4331,191.4819,10077.0
2021-08-02 12:00:00,195.74,195.85,195.21,195.58,2617.0,191.2377,191.3452,190.7199,191.0814,2617.0
2021-08-02 12:30:00,195.74,196.01,195.34,195.45,6003.0,191.2377,191.5015,190.8469,190.9544,6003.0
2021-08-02 13:00:00,195.5,196.46,195.5,196.38,6535.0,191.0032,191.9411,191.0032,191.863,6535.0
2021-08-02 13:30:00,196.44,196.81,196.07,196.81,8961.0,191.9216,192.2831,191.5601,192.2831,8961.0
2021-08-02 14:00:00,197.09,197.23,196.49,196.84,7989.0,192.5566,192.6934,191.9704,192.3124,7989.0
2021-08-02 14:30:00,196.55,197.33,196.4,197.32,3969.0,192.0291,192.7911,191.8825,192.7814,3969.0
2021-08-02 15:00:00,197.16,197.34,196.91,197.22,3815.0,192.625,192.8009,192.3808,192.6837,3815.0
2021-08-02 15:30:00,197.52,197.52,195.95,196.67,15844.0,192.9767,192.9767,191.4429,192.1463,15844.0
2021-08-03 09:30:00,197.04,197.04,195.93,196.7,2864.0,192.5078,192.5078,191.4233,192.1756,2864.0
2021-08-03 10:00:00,197.02,197.61,197.01,197.61,1250.0,192.4883,193.0647,192.4785,193.0647,1250.0
2021-08-03 10:30:00,197.56,198.62,197.56,198.22,10374.0,193.0158,194.0514,193.0158,193.6606,10374.0
2021-08-03 11:00:00,198.39,198.83,198.39,198.47,2090.0,193.8267,194.2566,193.8267,193.9049,2090.0
2021-08-03 11:30:00,198.48,198.67,198.3,198.4,1925.0,193.9147,194.1003,193.7388,193.8365,1925.0
2021-08-03 12:00:00,198.27,198.46,197.88,197.99,1179.0,193.7095,193.8951,193.3285,193.4359,1179.0
2021-08-03 12:30:00,197.85,197.86,197.53,197.53,600.0,193.2992,193.3089,192.9865,192.9865,600.0
2021-08-03 13:00:00,197.54,197.64,197.07,197.07,2620.0,192.9963,193.094,192.5371,192.5371,2620.0
2021-08-03 13:30:00,197.02,197.55,196.78,197.55,2244.0,192.4883,193.0061,192.2538,193.0061,2244.0
2021-08-03 14:00:00,197.82,198.12,197.34,197.34,2100.0,193.2698,193.5629,192.8009,192.8009,2100.0
2021-08-03 14:30:00,197.2,197.35,196.91,196.96,4264.0,192.6641,192.8107,192.3808,192.4296,4264.0
2021-08-03 15:00:00,197.08,197.58,196.97,197.31,4331.0,192.5469,193.0354,192.4394,192.7716,4331.0
2021-08-03 15:30:00,197.43,197.56,196.79,197.24,18373.0,192.8888,193.0158,192.2635,192.7032,18373.0
2021-08-04 09:30:00,196.9,197.18,194.55,194.7,15918.0,192.371,192.6446,190.0751,190.2216,15918.0
2021-08-04 10:00:00,194.81,195.24,194.2,195.09,5892.0,190.3291,190.7492,189.7331,190.6026,5892.0
2021-08-04 10:30:00,195.13,195.47,194.65,194.71,1541.0,190.6417,190.9739,190.1728,190.2314,1541.0
2021-08-04 11:00:00,194.65,194.65,193.7,193.7,1471.0,190.1728,190.1728,189.2446,189.2446,1471.0
2021-08-04 11:30:00,193.41,193.62,193.1,193.34,1880.0,188.9613,189.1665,188.6584,188.8929,1880.0
2021-08-04 12:00:00,193.19,193.66,192.66,192.66,2412.0,188.7463,189.2055,188.2285,188.2285,2412.0
2021-08-04 12:30:00,192.64,193.31,192.59,193.06,4900.0,188.209,188.8636,188.1601,188.6193,4900.0
2021-08-04 13:00:00,193.04,193.41,192.91,192.91,6364.0,188.5998,188.9613,188.4728,188.4728,6364.0
2021-08-04 13:30:00,193.1,193.41,193.1,193.38,2456.0,188.6584,188.9613,188.6584,188.932,2456.0
2021-08-04 14:00:00,193.35,193.35,192.96,193.06,2101.0,188.9027,188.9027,188.5216,188.6193,2101.0
2021-08-04 14:30:00,193.08,193.59,193.07,193.49,4065.0,188.6389,189.1371,188.6291,189.0394,4065.0
2021-08-04 15:00:00,193.63,193.65,193.0,193.24,5900.0,189.1762,189.1958,188.5607,188.7952,5900.0
2021-08-04 15:30:00,193.32,193.96,192.77,192.77,31206.0,188.8734,189.4986,188.336,188.336,31206.0
2021-08-05 09:30:00,193.3,194.75,192.97,194.66,4092.0,188.8538,190.2705,188.5314,190.1825,4092.0
2021-08-05 10:00:00,194.75,195.25,194.6,194.63,3696.0,190.2705,190.759,190.1239,190.1532,3696.0
2021-08-05 10:30:00,194.65,195.32,194.28,195.04,10972.0,190.1728,190.8274,189.8113,190.5538,10972.0
2021-08-05 11:00:00,195.02,195.2,194.33,194.35,4200.0,190.5343,190.7101,189.8601,189.8797,4200.0
2021-08-05 11:30:00,194.37,194.38,194.0,194.33,2668.0,189.8992,189.909,189.5377,189.8601,2668.0
2021-08-05 12:00:00,194.37,194.4,194.17,194.18,2277.0,189.8992,189.9285,189.7038,189.7136,2277.0
2021-08-05 12:30:00,194.17,194.89,193.97,194.89,8287.0,189.7038,190.4072,189.5084,190.4072,8287.0
2021-08-05 13:00:00,194.8,194.91,194.48,194.83,1935.0,190.3193,190.4268,190.0067,190.3486,1935.0
2021-08-05 13:30:00,194.89,195.53,194.89,195.33,2306.0,190.4072,191.0325,190.4072,190.8371,2306.0
2021-08-05 14:00:00,195.38,195.54,195.24,195.32,4304.0,190.886,191.0423,190.7492,190.8274,4304.0
2021-08-05 14:30:00,195.32,195.56,195.32,195.48,3825.0,190.8274,191.0618,190.8274,190.9837,3825.0
2021-08-05 15:00:00,195.65,195.69,195.36,195.39,2146.0,191.1498,191.1888,190.8664,190.8957,2146.0
2021-08-05 15:30:00,195.32,196.37,195.32,196.27,13337.0,190.8274,191.8532,190.8274,191.7555,13337.0
2021-08-06 09:30:00,196.79,196.79,195.77,195.78,3717.0,192.2635,192.2635,191.267,191.2768,3717.0
2021-08-06 10:00:00,195.92,195.92,195.02,195.59,1338.0,191.4136,191.4136,190.5343,191.0911,1338.0
2021-08-06 10:30:00,194.85,196.0,194.83,195.5,2418.0,190.3682,191.4917,190.3486,191.0032,2418.0
2021-08-06 11:00:00,195.87,196.29,195.83,196.06,3486.0,191.3647,191.775,191.3256,191.5503,3486.0
2021-08-06 11:30:00,196.21,196.22,195.97,195.97,1400.0,191.6969,191.7067,191.4624,191.4624,1400.0
2021-08-06 12:00:00,196.12,196.26,195.8,196.26,1150.0,191.609,191.7457,191.2963,191.7457,1150.0
2021-08-06 12:30:00,196.23,196.41,196.23,196.23,3204.0,191.7164,191.8923,191.7164,191.7164,3204.0
2021-08-06 13:00:00,196.11,196.16,195.48,196.16,5200.0,191.5992,191.648,190.9837,191.648,5200.0
2021-08-06 13:30:00,195.96,196.16,195.96,196.13,600.0,191.4526,191.648,191.4526,191.6187,600.0
2021-08-06 14:00:00,196.15,196.29,196.15,196.28,1133.0,191.6383,191.775,191.6383,191.7653,1133.0
2021-08-06 14:30:00,196.48,196.64,196.1,196.1,2567.0,191.9607,192.117,191.5894,191.5894,2567.0
2021-08-06 15:00:00,195.84,195.92,195.67,195.86,1900.0,191.3354,191.4136,191.1693,191.3549,1900.0
2021-08-06 15:30:00,195.79,195.91,195.15,195.66,10619.0,191.2865,191.4038,190.6613,191.1595,10619.0
2021-08-09 09:30:00,195.91,197.48,195.53,197.48,5386.0,191.4038,192.9377,191.0325,192.9377,5386.0
2021-08-09 10:00:00,196.97,197.45,196.4,196.4,2200.0,192.4394,192.9084,191.8825,191.8825,2200.0
2021-08-09 10:30:00,196.5,197.94,196.47,197.75,5075.0,191.9802,193.3871,191.9509,193.2015,5075.0
2021-08-09 11:00:00,197.53,198.18,197.43,198.12,6218.0,192.9865,193.6216,192.8888,193.5629,6218.0
2021-08-09 11:30:00,197.58,197.88,197.08,197.52,2300.0,193.0354,193.3285,192.5469,192.9767,2300.0
2021-08-09 12:00:00,197.34,197.67,197.13,197.29,2400.0,192.8009,193.1233,192.5957,192.752,2400.0
2021-08-09 12:30:00,197.3,197.67,197.13,197.13,2100.0,192.7618,193.1233,192.5957,192.5957,2100.0
2021-08-09 13:00:00,197.14,197.32,196.81,196.86,3587.0,192.6055,192.7814,192.2831,192.3319,3587.0
2021-08-09 13:30:00,196.85,197.07,196.39,196.67,2312.0,192.3222,192.5371,191.8727,192.1463,2312.0
2021-08-09 14:00:00,196.76,197.02,196.55,196.57,8783.0,192.2342,192.4883,192.0291,192.0486,8783.0
2021-08-09 14:30:00,196.61,197.28,196.61,196.98,4582.0,192.0877,192.7423,192.0877,192.4492,4582.0
2021-08-09 15:00:00,196.95,197.08,196.6,196.73,6594.0,192.4199,192.5469,192.0779,192.2049,6594.0
2021-08-09 15:30:00,196.73,196.92,196.53,196.64,10976.0,192.2049,192.3906,192.0095,192.117,10976.0
2021-08-10 09:30:00,197.08,198.17,196.36,197.93,4230.0,192.5469,193.6118,191.8434,193.3773,4230.0
2021-08-10 10:00:00,198.27,198.47,197.48,198.2,3396.0,193.7095,193.9049,192.9377,193.6411,3396.0
2021-08-10 10:30:00,197.96,198.73,197.95,198.62,3547.0,193.4066,194.1589,193.3969,194.0514,3547.0
2021-08-10 11:00:00,198.74,199.27,198.43,199.27,1556.0,194.1687,194.6865,193.8658,194.6865,1556.0
2021-08-10 11:30:00,198.73,198.93,198.17,198.93,3970.0,194.1589,194.3543,193.6118,194.3543,3970.0
2021-08-10 12:00:00,198.59,198.59,198.02,198.1,2336.0,194.0221,194.0221,193.4652,193.5434,2336.0
2021-08-10 12:30:00,197.95,198.65,197.95,198.48,2647.0,193.3969,194.0808,193.3969,193.9147,2647.0
2021-08-10 13:00:00,198.26,198.38,197.78,198.35,5582.0,193.6997,193.817,193.2308,193.7877,5582.0
2021-08-10 13:30:00,198.08,198.34,197.9,197.9,3753.0,193.5239,193.7779,193.348,193.348,3753.0
2021-08-10 14:00:00,198.09,198.11,197.9,198.0,2742.0,193.5336,193.5532,193.348,193.4457,2742.0
2021-08-10 14:30:00,198.15,198.15,197.36,197.37,5148.0,193.5923,193.5923,192.8204,192.8302,5148.0
2021-08-10 15:00:00,197.18,197.64,197.01,197.59,3420.0,192.6446,193.094,192.4785,193.0451,3420.0
2021-08-10 15:30:00,197.52,197.86,197.15,197.45,14909.0,192.9767,193.3089,192.6153,192.9084,14909.0
2021-08-11 09:30:00,197.5,199.0,197.08,198.23,4610.0,192.9572,194.4227,192.5469,193.6704,4610.0
2021-08-11 10:00:00,197.95,198.56,197.51,198.17,2600.0,193.3969,193.9928,192.967,193.6118,2600.0
2021-08-11 10:30:00,198.09,198.09,197.24,197.62,2300.0,193.5336,193.5336,192.7032,193.0744,2300.0
2021-08-11 11:00:00,197.86,198.06,197.29,198.06,2876.0,193.3089,193.5043,192.752,193.5043,2876.0
2021-08-11 11:30:00,197.96,198.05,197.68,197.68,1608.0,193.4066,193.4946,193.1331,193.1331,1608.0
2021-08-11 12:00:00,197.79,197.79,197.39,197.46,3645.0,193.2405,193.2405,192.8497,192.9181,3645.0
2021-08-11 12:30:00,197.11,197.7,197.11,197.42,1377.0,192.5762,193.1526,192.5762,192.8791,1377.0
2021-08-11 13:00:00,197.38,198.01,197.34,197.37,6234.0,192.84,193.4555,192.8009,192.8302,6234.0
2021-08-11 13:30:00,197.5,198.03,197.42,198.03,1116.0,192.9572,193.475,192.8791,193.475,1116.0
2021-08-11 14:00:00,198.24,198.25,197.96,198.19,900.0,193.6802,193.69,193.4066,193.6313,900.0
2021-08-11 14:30:00,198.19,198.29,197.96,198.27,2648.0,193.6313,193.729,193.4066,193.7095,2648.0
2021-08-11 15:00:00,198.18,198.28,197.73,197.73,4250.0,193.6216,193.7193,193.1819,193.1819,4250.0
2021-08-11 15:30:00,197.82,197.82,197.23,197.43,15050.0,193.2698,193.2698,192.6934,192.8888,15050.0
2021-08-12 09:30:00,197.04,197.8,197.04,197.26,2515.0,192.5078,193.2503,192.5078,192.7227,2515.0
2021-08-12 10:00:00,197.0,197.55,197.0,197.15,2100.0,192.4687,193.0061,192.4687,192.6153,2100.0
2021-08-12 10:30:00,197.01,197.24,196.55,197.15,2892.0,192.4785,192.7032,192.0291,192.6153,2892.0
2021-08-12 11:00:00,197.11,197.38,196.67,197.38,1371.0,192.5762,192.84,192.1463,192.84,1371.0
2021-08-12 11:30:00,197.22,197.63,197.0,197.46,1900.0,192.6837,193.0842,192.4687,192.9181,1900.0
2021-08-12 12:00:00,197.69,198.0,197.69,197.96,1620.0,193.1428,193.4457,193.1428,193.4066,1620.0
2021-08-12 12:30:00,198.1,198.15,198.01,198.15,600.0,193.5434,193.5923,193.4555,193.5923,600.0
2021-08-12 13:00:00,198.07,198.62,198.0,198.53,3452.0,193.5141,194.0514,193.4457,193.9635,3452.0
2021-08-12 13:30:00,198.67,199.0,198.61,198.71,1334.0,194.1003,194.4227,194.0417,194.1394,1334.0
2021-08-12 14:00:00,198.58,198.97,198.42,198.71,1183.0,194.0124,194.3934,193.856,194.1394,1183.0
2021-08-12 14:30:00,198.7,198.9,198.27,198.33,7002.0,194.1296,194.325,193.7095,193.7681,7002.0
2021-08-12 15:00:00,198.51,198.69,198.27,198.59,800.0,193.944,194.1198,193.7095,194.0221,800.0
2021-08-12 15:30:00,198.53,198.53,197.94,198.15,6536.0,193.9635,193.9635,193.3871,193.5923,6536.0
2021-08-13 09:30:00,198.75,198.75,198.13,198.75,2604.0,194.1785,194.1785,193.5727,194.1785,2604.0
2021-08-13 10:00:00,198.64,198.96,198.04,198.61,1976.0,194.071,194.3836,193.4848,194.0417,1976.0
2021-08-13 10:30:00,198.85,198.85,198.57,198.81,900.0,194.2762,194.2762,194.0026,194.2371,900.0
2021-08-13 11:00:00,198.99,199.14,198.74,198.88,992.0,194.4129,194.5595,194.1687,194.3055,992.0
2021-08-13 11:30:00,199.19,199.68,199.13,199.36,1895.0,194.6083,195.0871,194.5497,194.7744,1895.0
2021-08-13 12:00:00,199.58,199.76,199.31,199.76,1500.0,194.9894,195.1652,194.7256,195.1652,1500.0
2021-08-13 12:30:00,199.64,199.73,199.19,199.24,740.0,195.048,195.1359,194.6083,194.6572,740.0
2021-08-13 13:00:00,199.23,199.49,198.96,199.33,1185.0,194.6474,194.9014,194.3836,194.7451,1185.0
2021-08-13 13:30:00,199.59,199.59,199.5,199.51,400.0,194.9991,194.9991,194.9112,194.921,400.0
2021-08-13 14:00:00,199.56,199.57,198.87,198.88,2169.0,194.9698,194.9796,194.2957,194.3055,2169.0
2021-08-13 14:30:00,199.33,199.4,198.49,198.88,3775.0,194.7451,194.8135,193.9244,194.3055,3775.0
2021-08-13 15:00:00,198.65,198.91,198.64,198.83,1500.0,194.0808,194.3348,194.071,194.2566,1500.0
2021-08-13 15:30:00,198.67,199.17,198.28,199.17,9212.0,194.1003,194.5888,193.7193,194.5888,9212.0
2021-08-16 09:30:00,198.84,198.85,198.37,198.37,1177.0,194.2664,194.2762,193.8072,193.8072,1177.0
2021-08-16 10:00:00,199.1,199.53,198.54,199.26,1057.0,194.5204,194.9405,193.9733,194.6767,1057.0
2021-08-16 10:30:00,200.0,200.49,199.92,200.09,3392.0,195.3997,195.8784,195.3215,195.4876,3392.0
2021-08-16 11:00:00,200.23,200.33,199.67,199.78,1429.0,195.6244,195.7221,195.0773,195.1848,1429.0
2021-08-16 11:30:00,199.27,199.35,199.17,199.23,1457.0,194.6865,194.7647,194.5888,194.6474,1457.0
2021-08-16 12:00:00,199.11,199.16,198.86,199.01,2100.0,194.5302,194.579,194.2859,194.4325,2100.0
2021-08-16 12:30:00,198.86,199.01,198.77,199.0,1400.0,194.2859,194.4325,194.198,194.4227,1400.0
2021-08-16 13:00:00,199.01,199.12,198.92,198.92,600.0,194.4325,194.5399,194.3445,194.3445,600.0
2021-08-16 13:30:00,198.74,198.83,198.48,198.49,944.0,194.1687,194.2566,193.9147,193.9244,944.0
2021-08-16 14:00:00,198.69,198.76,198.38,198.38,500.0,194.1198,194.1882,193.817,193.817,500.0
2021-08-16 14:30:00,198.5,198.5,197.8,198.31,5573.0,193.9342,193.9342,193.2503,193.7486,5573.0
2021-08-16 15:00:00,198.29,198.32,198.1,198.17,2055.0,193.729,193.7583,193.5434,193.6118,2055.0
2021-08-16 15:30:00,198.22,198.84,198.13,198.51,9277.0,193.6606,194.2664,193.5727,193.944,9277.0
2021-08-17 09:30:00,198.14,198.49,197.5,197.98,2713.0,193.5825,193.9244,192.9572,193.4262,2713.0
2021-08-17 10:00:00,196.99,199.03,196.99,198.52,1968.0,192.4589,194.452,192.4589,193.9537,1968.0
2021-08-17 10:30:00,198.02,198.63,197.79,197.79,2900.0,193.4652,194.0612,193.2405,193.2405,2900.0
2021-08-17 11:00:00,198.14,199.01,198.0,198.46,1322.0,193.5825,194.4325,193.4457,193.8951,1322.0
2021-08-17 11:30:00,198.53,198.87,198.39,198.78,1200.0,193.9635,194.2957,193.8267,194.2078,1200.0
2021-08-17 12:00:00,198.81,198.95,198.59,198.89,1600.0,194.2371,194.3739,194.0221,194.3152,1600.0
2021-08-17 12:30:00,199.04,199.25,198.62,199.21,2144.0,194.4618,194.667,194.0514,194.6279,2144.0
2021-08-17 13:00:00,199.26,199.65,199.13,199.55,9219.0,194.6767,195.0578,194.5497,194.9601,9219.0
2021-08-17 13:30:00,199.73,200.28,199.59,200.28,3214.0,195.1359,195.6733,194.9991,195.6733,3214.0
2021-08-17 14:00:00,200.35,200.78,200.27,200.69,2946.0,195.7417,196.1618,195.6635,196.0738,2946.0
2021-08-17 14:30:00,200.47,200.72,200.07,200.72,3914.0,195.8589,196.1031,195.4681,196.1031,3914.0
2021-08-17 15:00:00,200.78,200.98,200.54,200.75,5450.0,196.1618,196.3572,195.9273,196.1325,5450.0
2021-08-17 15:30:00,200.62,200.76,200.04,200.38,12723.0,196.0054,196.1422,195.4388,195.771,12723.0
2021-08-18 09:30:00,199.77,200.7,199.33,199.38,4916.0,195.175,196.0836,194.7451,194.794,4916.0
2021-08-18 10:00:00,199.41,200.41,199.26,200.27,2832.0,194.8233,195.8003,194.6767,195.6635,2832.0
2021-08-18 10:30:00,200.42,200.42,199.56,199.69,1688.0,195.81,195.81,194.9698,195.0968,1688.0
2021-08-18 11:00:00,199.52,199.54,198.63,198.98,2200.0,194.9307,194.9503,194.0612,194.4032,2200.0
2021-08-18 11:30:00,199.09,199.84,198.96,199.25,1730.0,194.5106,195.2434,194.3836,194.667,1730.0
2021-08-18 12:00:00,199.71,199.71,199.5,199.56,1039.0,195.1164,195.1164,194.9112,194.9698,1039.0
2021-08-18 12:30:00,199.5,199.5,198.85,199.25,2123.0,194.9112,194.9112,194.2762,194.667,2123.0
2021-08-18 13:00:00,199.14,199.28,199.03,199.16,1506.0,194.5595,194.6963,194.452,194.579,1506.0
2021-08-18 13:30:00,199.19,200.22,199.18,200.17,3611.0,194.6083,195.6146,194.5986,195.5658,3611.0
2021-08-18 14:00:00,200.3,200.72,199.26,200.01,5222.0,195.6928,196.1031,194.6767,195.4095,5222.0
2021-08-18 14:30:00,200.13,200.13,199.18,199.35,6241.0,195.5267,195.5267,194.5986,194.7647,6241.0
2021-08-18 15:00:00,199.53,199.54,199.09,199.09,5199.0,194.9405,194.9503,194.5106,194.5106,5199.0
2021-08-18 15:30:00,199.0,199.92,199.0,199.42,16370.0,194.4227,195.3215,194.4227,194.833,16370.0
2021-08-19 09:30:00,198.69,199.71,198.0,199.71,1878.0,194.1198,195.1164,193.4457,195.1164,1878.0
2021-08-19 10:00:00,200.0,200.68,199.77,199.77,2155.0,195.3997,196.0641,195.175,195.175,2155.0
2021-08-19 10:30:00,200.33,200.38,199.19,199.31,2900.0,195.7221,195.771,194.6083,194.7256,2900.0
2021-08-19 11:00:00,199.15,199.88,199.04,199.57,2658.0,194.5693,195.2825,194.4618,194.9796,2658.0
2021-08-19 11:30:00,199.45,200.38,199.42,200.38,2401.0,194.8624,195.771,194.833,195.771,2401.0
2021-08-19 12:00:00,200.24,200.24,199.7,199.7,1500.0,195.6342,195.6342,195.1066,195.1066,1500.0
2021-08-19 12:30:00,199.78,200.13,199.65,200.13,600.0,195.1848,195.5267,195.0578,195.5267,600.0
2021-08-19 13:00:00,200.1,200.27,199.81,199.86,1100.0,195.4974,195.6635,195.2141,195.2629,1100.0
2021-08-19 13:30:00,199.45,199.67,199.44,199.53,600.0,194.8624,195.0773,194.8526,194.9405,600.0
2021-08-19 14:00:00,199.42,199.42,199.04,199.3,655.0,194.833,194.833,194.4618,194.7158,655.0
2021-08-19 14:30:00,199.16,200.09,199.13,200.09,2192.0,194.579,195.4876,194.5497,195.4876,2192.0
2021-08-19 15:00:00,200.25,200.51,200.12,200.35,3563.0,195.644,195.898,195.5169,195.7417,3563.0
2021-08-19 15:30:00,200.04,200.36,199.71,200.14,10126.0,195.4388,195.7514,195.1164,195.5365,10126.0
2021-08-20 09:30:00,200.53,202.45,199.07,202.45,10333.0,195.9175,197.7934,194.4911,197.7934,10333.0
2021-08-20 10:00:00,202.58,202.72,201.6,201.61,4401.0,197.9204,198.0571,196.9629,196.9727,4401.0
2021-08-20 10:30:00,201.46,201.72,201.29,201.29,1900.0,196.8261,197.0801,196.66,196.66,1900.0
2021-08-20 11:00:00,201.46,201.46,200.89,201.1,2352.0,196.8261,196.8261,196.2692,196.4744,2352.0
2021-08-20 11:30:00,201.18,201.22,200.64,201.22,5391.0,196.5526,196.5916,196.025,196.5916,5391.0
2021-08-20 12:00:00,201.14,201.61,200.9,201.61,4237.0,196.5135,196.9727,196.279,196.9727,4237.0
2021-08-20 12:30:00,201.64,201.64,200.86,200.9,4110.0,197.002,197.002,196.2399,196.279,4110.0
2021-08-20 13:00:00,200.92,201.03,200.53,200.55,2500.0,196.2985,196.406,195.9175,195.9371,2500.0
2021-08-20 13:30:00,200.56,200.75,200.27,200.31,3310.0,195.9468,196.1325,195.6635,195.7026,3310.0
2021-08-20 14:00:00,200.37,200.7,199.96,200.36,5155.0,195.7612,196.0836,195.3606,195.7514,5155.0
2021-08-20 14:30:00,200.24,200.62,200.24,200.29,3345.0,195.6342,196.0054,195.6342,195.683,3345.0
2021-08-20 15:00:00,200.16,200.34,199.99,200.11,4352.0,195.556,195.7319,195.3899,195.5072,4352.0
2021-08-20 15:30:00,200.1,200.72,200.06,200.72,24602.0,195.4974,196.1031,195.4583,196.1031,24602.0
2021-08-23 09:30:00,200.9,201.21,199.5,199.57,13036.0,196.279,196.5819,194.9112,194.9796,13036.0
2021-08-23 10:00:00,199.76,200.34,199.76,199.89,2833.0,195.1652,195.7319,195.1652,195.2922,2833.0
2021-08-23 10:30:00,200.48,200.97,200.36,200.36,1904.0,195.8687,196.3474,195.7514,195.7514,1904.0
2021-08-23 11:00:00,200.29,201.66,200.29,201.66,2613.0,195.683,197.0215,195.683,197.0215,2613.0
2021-08-23 11:30:00,201.41,202.31,201.41,202.25,2236.0,196.7773,197.6566,196.7773,197.598,2236.0
2021-08-23 12:00:00,202.34,202.34,201.82,202.17,1154.0,197.6859,197.6859,197.1778,197.5198,1154.0
2021-08-23 12:30:00,202.08,202.36,201.99,202.31,3935.0,197.4319,197.7054,197.3439,197.6566,3935.0
2021-08-23 13:00:00,202.12,202.19,201.77,201.77,1811.0,197.4709,197.5393,197.129,197.129,1811.0
2021-08-23 13:30:00,201.75,201.75,201.27,201.37,729.0,197.1095,197.1095,196.6405,196.7382,729.0
2021-08-23 14:00:00,201.45,202.07,201.45,201.58,2793.0,196.8164,197.4221,196.8164,196.9434,2793.0
2021-08-23 14:30:00,201.77,202.04,201.57,201.94,1567.0,197.129,197.3928,196.9336,197.2951,1567.0
2021-08-23 15:00:00,201.96,202.57,201.89,202.45,5242.0,197.3146,197.9106,197.2462,197.7934,5242.0
2021-08-23 15:30:00,202.51,202.69,201.9,202.11,17633.0,197.852,198.0278,197.256,197.4612,17633.0
2021-08-24 09:30:00,202.8,202.8,201.35,201.84,4749.0,198.1353,198.1353,196.7187,197.1974,4749.0
2021-08-24 10:00:00,201.16,201.48,201.01,201.32,2725.0,196.533,196.8457,196.3865,196.6893,2725.0
2021-08-24 10:30:00,200.95,201.9,200.95,201.69,1225.0,196.3279,197.256,196.3279,197.0508,1225.0
2021-08-24 11:00:00,201.89,201.89,200.74,200.92,2491.0,197.2462,197.2462,196.1227,196.2985,2491.0
2021-08-24 11:30:00,200.67,200.76,200.51,200.69,1500.0,196.0543,196.1422,195.898,196.0738,1500.0
2021-08-24 12:00:00,200.7,200.77,200.32,200.61,900.0,196.0836,196.152,195.7123,195.9957,900.0
2021-08-24 12:30:00,200.76,200.77,200.25,200.25,395.0,196.1422,196.152,195.644,195.644,395.0
2021-08-24 13:00:00,200.27,201.09,200.27,201.09,5279.0,195.6635,196.4646,195.6635,196.4646,5279.0
2021-08-24 13:30:00,201.0,201.07,200.87,201.06,1250.0,196.3767,196.4451,196.2497,196.4353,1250.0
2021-08-24 14:00:00,201.23,201.38,201.02,201.27,1554.0,196.6014,196.748,196.3962,196.6405,1554.0
2021-08-24 14:30:00,201.24,201.55,201.23,201.23,900.0,196.6112,196.9141,196.6014,196.6014,900.0
2021-08-24 15:00:00,201.36,201.6,201.33,201.6,1800.0,196.7284,196.9629,196.6991,196.9629,1800.0
2021-08-24 15:30:00,201.59,202.77,201.52,201.83,26141.0,196.9531,198.106,196.8847,197.1876,26141.0
2021-08-25 09:30:00,202.53,202.68,201.92,202.6,4015.0,197.8715,198.0181,197.2755,197.9399,4015.0
2021-08-25 10:00:00,202.65,203.87,202.65,203.64,6224.0,197.9888,199.1807,197.9888,198.956,6224.0
2021-08-25 10:30:00,203.65,204.17,203.28,204.1,2950.0,198.9658,199.4738,198.6043,199.4054,2950.0
2021-08-25 11:00:00,204.18,204.3,203.79,204.22,3200.0,199.4836,199.6008,199.1025,199.5226,3200.0
2021-08-25 11:30:00,204.12,204.68,204.12,204.68,3299.0,199.4249,199.9721,199.4249,199.9721,3299.0
2021-08-25 12:00:00,204.57,205.25,204.57,205.25,3891.0,199.8646,200.5289,199.8646,200.5289,3891.0
2021-08-25 12:30:00,204.98,205.27,204.98,205.19,1500.0,200.2652,200.5485,200.2652,200.4703,1500.0
2021-08-25 13:00:00,205.06,205.13,204.26,204.39,2623.0,200.3433,200.4117,199.5617,199.6887,2623.0
2021-08-25 13:30:00,204.39,205.03,204.39,205.03,3788.0,199.6887,200.314,199.6887,200.314,3788.0
2021-08-25 14:00:00,204.97,205.68,204.96,205.36,4335.0,200.2554,200.9491,200.2456,200.6364,4335.0
2021-08-25 14:30:00,205.33,205.37,204.38,204.85,6990.0,200.6071,200.6462,199.679,200.1381,6990.0
2021-08-25 15:00:00,204.73,204.82,203.88,203.88,3944.0,200.0209,200.1088,199.1905,199.1905,3944.0
2021-08-25 15:30:00,204.03,204.71,203.73,203.89,21617.0,199.337,200.0014,199.0439,199.2002,21617.0
2021-08-26 09:30:00,203.56,203.56,200.18,201.36,5807.0,198.8778,198.8778,195.5756,196.7284,5807.0
2021-08-26 10:00:00,201.4,201.5,200.94,201.5,1320.0,196.7675,196.8652,196.3181,196.8652,1320.0
2021-08-26 10:30:00,201.42,201.42,200.58,200.76,3216.0,196.787,196.787,195.9664,196.1422,3216.0
2021-08-26 11:00:00,200.73,202.71,200.73,201.81,2950.0,196.1129,198.0474,196.1129,197.1681,2950.0
2021-08-26 11:30:00,201.58,201.97,201.39,201.54,4751.0,196.9434,197.3244,196.7577,196.9043,4751.0
2021-08-26 12:00:00,201.65,201.77,201.42,201.42,2647.0,197.0118,197.129,196.787,196.787,2647.0
2021-08-26 12:30:00,201.26,201.58,200.29,200.4,4834.0,196.6307,196.9434,195.683,195.7905,4834.0
2021-08-26 13:00:00,200.3,200.32,200.02,200.08,3212.0,195.6928,195.7123,195.4192,195.4779,3212.0
2021-08-26 13:30:00,200.18,201.28,200.18,201.28,6045.0,195.5756,196.6503,195.5756,196.6503,6045.0
2021-08-26 14:00:00,201.17,201.8,200.95,201.8,4143.0,196.5428,197.1583,196.3279,197.1583,4143.0
2021-08-26 14:30:00,201.75,202.31,201.75,202.12,4143.0,197.1095,197.6566,197.1095,197.4709,4143.0
2021-08-26 15:00:00,202.0,202.17,201.7,201.84,3778.0,197.3537,197.5198,197.0606,197.1974,3778.0
2021-08-26 15:30:00,201.8,202.01,201.2,201.57,16952.0,197.1583,197.3635,196.5721,196.9336,16952.0
2021-08-27 09:30:00,201.84,201.99,200.7,201.62,2650.0,197.1974,197.3439,196.0836,196.9824,2650.0
2021-08-27 10:00:00,201.43,202.18,201.43,202.17,2763.0,196.7968,197.5296,196.7968,197.5198,2763.0
2021-08-27 10:30:00,202.17,203.32,202.01,203.17,3782.0,197.5198,198.6433,197.3635,198.4968,3782.0
2021-08-27 11:00:00,203.18,203.61,203.18,203.45,2100.0,198.5066,198.9267,198.5066,198.7704,2100.0
2021-08-27 11:30:00,203.85,204.2,203.74,204.03,2500.0,199.1612,199.5031,199.0537,199.337,2500.0
2021-08-27 12:00:00,204.17,204.17,203.63,204.08,2600.0,199.4738,199.4738,198.9462,199.3859,2600.0
2021-08-27 12:30:00,204.03,204.22,203.84,204.17,2831.0,199.337,199.5226,199.1514,199.4738,2831.0
2021-08-27 13:00:00,204.1,204.1,203.42,203.6,5788.0,199.4054,199.4054,198.741,198.9169,5788.0
2021-08-27 13:30:00,203.6,204.06,203.6,203.98,2500.0,198.9169,199.3663,198.9169,199.2882,2500.0
2021-08-27 14:00:00,203.77,203.92,203.27,203.37,9306.0,199.083,199.2295,198.5945,198.6922,9306.0
2021-08-27 14:30:00,203.07,203.44,202.85,203.11,4636.0,198.3991,198.7606,198.1842,198.4382,4636.0
2021-08-27 15:00:00,203.1,203.32,202.95,203.29,4269.0,198.4284,198.6433,198.2819,198.614,4269.0
2021-08-27 15:30:00,203.15,204.0,203.14,203.93,18419.0,198.4773,199.3077,198.4675,199.2393,18419.0
2021-08-30 09:30:00,203.59,203.59,202.43,203.28,5804.0,198.9071,198.9071,197.7738,198.6043,5804.0
2021-08-30 10:00:00,203.79,204.92,203.78,204.51,1166.0,199.1025,200.2065,199.0928,199.806,1166.0
2021-08-30 10:30:00,204.76,205.73,204.76,204.89,2120.0,200.0502,200.9979,200.0502,200.1772,2120.0
2021-08-30 11:00:00,204.71,204.89,204.21,204.21,2366.0,200.0014,200.1772,199.5129,199.5129,2366.0
2021-08-30 11:30:00,204.32,204.65,203.95,204.65,2100.0,199.6203,199.9427,199.2589,199.9427,2100.0
2021-08-30 12:00:00,204.97,204.97,203.65,203.65,2199.0,200.2554,200.2554,198.9658,198.9658,2199.0
2021-08-30 12:30:00,203.47,203.97,203.4,203.65,1894.0,198.7899,199.2784,198.7215,198.9658,1894.0
2021-08-30 13:00:00,203.56,203.56,202.9,202.9,8777.0,198.8778,198.8778,198.233,198.233,8777.0
2021-08-30 13:30:00,202.84,203.06,202.82,202.84,7353.0,198.1744,198.3893,198.1548,198.1744,7353.0
2021-08-30 14:00:00,202.84,203.32,202.84,203.2,4916.0,198.1744,198.6433,198.1744,198.5261,4916.0
2021-08-30 14:30:00,203.74,203.74,203.27,203.28,2325.0,199.0537,199.0537,198.5945,198.6043,2325.0
2021-08-30 15:00:00,203.42,204.01,203.36,203.92,2504.0,198.741,199.3175,198.6824,199.2295,2504.0
2021-08-30 15:30:00,203.87,204.5,203.58,204.22,9583.0,199.1807,199.7962,198.8974,199.5226,9583.0
2021-08-31 09:30:00,204.85,205.27,203.29,204.97,5093.0,200.1381,200.5485,198.614,200.2554,5093.0
2021-08-31 10:00:00,205.21,205.59,204.97,205.21,2180.0,200.4899,200.8611,200.2554,200.4899,2180.0
2021-08-31 10:30:00,205.48,205.62,205.1,205.46,2191.0,200.7537,200.8904,200.3824,200.7341,2191.0
2021-08-31 11:00:00,205.47,205.7,205.24,205.34,3152.0,200.7439,200.9686,200.5192,200.6169,3152.0
2021-08-31 11:30:00,205.04,205.7,204.72,205.43,2600.0,200.3238,200.9686,200.0111,200.7048,2600.0
2021-08-31 12:00:00,205.48,205.48,205.03,205.03,1854.0,200.7537,200.7537,200.314,200.314,1854.0
2021-08-31 12:30:00,204.81,204.82,203.75,203.85,1600.0,200.0991,200.1088,199.0635,199.1612,1600.0
2021-08-31 13:00:00,203.8,203.8,202.88,202.99,4128.0,199.1123,199.1123,198.2135,198.3209,4128.0
2021-08-31 13:30:00,202.99,203.17,202.52,203.05,10402.0,198.3209,198.4968,197.8617,198.3796,10402.0
2021-08-31 14:00:00,203.12,203.96,203.06,203.96,2500.0,198.4479,199.2686,198.3893,199.2686,2500.0
2021-08-31 14:30:00,203.97,203.97,203.05,203.3,14784.0,199.2784,199.2784,198.3796,198.6238,14784.0
2021-08-31 15:00:00,203.3,203.62,203.27,203.62,6471.0,198.6238,198.9364,198.5945,198.9364,6471.0
2021-08-31 15:30:00,203.5,204.89,203.49,204.56,15156.0,198.8192,200.1772,198.8094,199.8548,15156.0
2021-09-01 09:30:00,204.77,205.54,203.48,203.57,2806.0,200.06,200.8123,198.7997,198.8876,2806.0
2021-09-01 10:00:00,203.93,204.59,203.65,204.08,1473.0,199.2393,199.8841,198.9658,199.3859,1473.0
2021-09-01 10:30:00,204.36,204.4,203.88,203.88,600.0,199.6594,199.6985,199.1905,199.1905,600.0
2021-09-01 11:00:00,203.73,203.85,203.37,203.62,3505.0,199.0439,199.1612,198.6922,198.9364,3505.0
2021-09-01 11:30:00,203.79,204.14,203.79,204.13,900.0,199.1025,199.4445,199.1025,199.4347,900.0
2021-09-01 12:00:00,204.42,204.8,204.3,204.56,2300.0,199.718,200.0893,199.6008,199.8548,2300.0
2021-09-01 12:30:00,204.66,204.87,204.56,204.74,2459.0,199.9525,200.1577,199.8548,200.0307,2459.0
2021-09-01 13:00:00,204.67,205.04,204.67,204.87,1300.0,199.9623,200.3238,199.9623,200.1577,1300.0
2021-09-01 13:30:00,204.87,204.94,204.47,204.77,1243.0,200.1577,200.2261,199.7669,200.06,1243.0
2021-09-01 14:00:00,204.84,204.92,204.78,204.92,1200.0,200.1284,200.2065,200.0698,200.2065,1200.0
2021-09-01 14:30:00,204.94,205.27,204.75,204.91,5198.0,200.2261,200.5485,200.0404,200.1968,5198.0
2021-09-01 15:00:00,204.96,205.2,204.85,204.86,2517.0,200.2456,200.4801,200.1381,200.1479,2517.0
2021-09-01 15:30:00,204.76,205.68,204.6,204.88,17918.0,200.0502,200.9491,199.8939,200.1675,17918.0
2021-09-02 09:30:00,206.0,207.96,205.73,205.73,12010.0,201.2617,203.1766,200.9979,200.9979,12010.0
2021-09-02 10:00:00,206.49,206.49,205.72,206.48,3494.0,201.7404,201.7404,200.9881,201.7307,3494.0
2021-09-02 10:30:00,206.56,206.56,205.33,205.73,1600.0,201.8088,201.8088,200.6071,200.9979,1600.0
2021-09-02 11:00:00,205.72,205.89,205.29,205.45,2310.0,200.9881,201.1542,200.568,200.7243,2310.0
2021-09-02 11:30:00,205.44,205.69,205.19,205.49,900.0,200.7146,200.9588,200.4703,200.7634,900.0
2021-09-02 12:00:00,205.25,205.46,204.95,205.41,3378.0,200.5289,200.7341,200.2358,200.6853,3378.0
2021-09-02 12:30:00,205.41,205.65,205.26,205.36,3514.0,200.6853,200.9197,200.5387,200.6364,3514.0
2021-09-02 13:00:00,205.37,206.09,205.23,205.56,5395.0,200.6462,201.3496,200.5094,200.8318,5395.0
2021-09-02 13:30:00,205.43,206.13,205.2,206.12,8625.0,200.7048,201.3887,200.4801,201.3789,8625.0
2021-09-02 14:00:00,206.11,206.5,205.67,206.39,5599.0,201.3692,201.7502,200.9393,201.6427,5599.0
2021-09-02 14:30:00,206.39,207.0,206.24,206.92,11665.0,201.6427,202.2387,201.4962,202.1605,11665.0
2021-09-02 15:00:00,207.28,207.38,206.45,207.04,6000.0,202.5123,202.61,201.7013,202.2778,6000.0
2021-09-02 15:30:00,207.01,208.0,206.87,208.0,42055.0,202.2485,203.2157,202.1117,203.2157,42055.0
2021-09-03 09:30:00,207.21,207.58,206.56,207.18,4645.0,202.4439,202.8054,201.8088,202.4146,4645.0
2021-09-03 10:00:00,207.18,207.18,206.34,206.34,1446.0,202.4146,202.4146,201.5939,201.5939,1446.0
2021-09-03 10:30:00,206.66,206.81,205.32,205.33,5455.0,201.9065,202.0531,200.5973,200.6071,5455.0
2021-09-03 11:00:00,205.53,206.02,205.4,205.79,4064.0,200.8025,201.2812,200.6755,201.0565,4064.0
2021-09-03 11:30:00,205.6,205.98,205.35,205.98,1454.0,200.8709,201.2422,200.6266,201.2422,1454.0
2021-09-03 12:00:00,206.13,207.2,206.01,206.16,7846.0,201.3887,202.4341,201.2715,201.418,7846.0
2021-09-03 12:30:00,205.78,206.35,205.76,206.35,622.0,201.0468,201.6036,201.0272,201.6036,622.0
2021-09-03 13:00:00,205.96,206.25,205.7,206.25,3784.0,201.2226,201.5059,200.9686,201.5059,3784.0
2021-09-03 13:30:00,206.59,207.17,206.34,206.91,3877.0,201.8381,202.4048,201.5939,202.1508,3877.0
2021-09-03 14:00:00,206.65,207.02,206.63,206.79,1477.0,201.8967,202.2582,201.8772,202.0335,1477.0
2021-09-03 14:30:00,206.81,206.81,205.98,206.18,2752.0,202.0531,202.0531,201.2422,201.4376,2752.0
2021-09-03 15:00:00,206.24,206.24,205.99,206.04,2227.0,201.4962,201.4962,201.2519,201.3008,2227.0
2021-09-03 15:30:00,206.09,206.73,205.93,206.51,21788.0,201.3496,201.9749,201.1933,201.76,21788.0
2021-09-07 09:30:00,206.42,207.25,205.54,207.23,9702.0,201.672,202.4829,200.8123,202.4634,9702.0
2021-09-07 10:00:00,207.04,208.19,206.91,208.04,12534.0,202.2778,203.4013,202.1508,203.2548,12534.0
2021-09-07 10:30:00,207.88,207.88,206.44,206.96,3823.0,203.0985,203.0985,201.6916,202.1996,3823.0
2021-09-07 11:00:00,206.66,206.92,205.89,206.22,9346.0,201.9065,202.1605,201.1542,201.4766,9346.0
2021-09-07 11:30:00,206.22,206.71,206.09,206.33,5325.0,201.4766,201.9554,201.3496,201.5841,5325.0
2021-09-07 12:00:00,206.27,206.27,205.21,205.22,4782.0,201.5255,201.5255,200.4899,200.4996,4782.0
2021-09-07 12:30:00,205.17,205.28,204.41,204.43,5934.0,200.4508,200.5583,199.7083,199.7278,5934.0
2021-09-07 13:00:00,204.5,204.65,203.96,204.02,6593.0,199.7962,199.9427,199.2686,199.3272,6593.0
2021-09-07 13:30:00,204.14,205.15,204.14,204.6,7506.0,199.4445,200.4312,199.4445,199.8939,7506.0
2021-09-07 14:00:00,204.6,204.84,203.53,203.81,17292.0,199.8939,200.1284,198.8485,199.1221,17292.0
2021-09-07 14:30:00,203.6,203.9,203.16,203.7,12762.0,198.9169,199.21,198.487,199.0146,12762.0
2021-09-07 15:00:00,203.54,203.81,203.35,203.68,9379.0,198.8583,199.1221,198.6727,198.9951,9379.0
2021-09-07 15:30:00,203.52,203.78,202.26,202.28,61602.0,198.8387,199.0928,197.6077,197.6273,61602.0
2021-09-08 09:30:00,201.5,201.5,192.0,193.41,76553.0,196.8652,196.8652,187.5837,188.9613,76553.0
2021-09-08 10:00:00,193.5,193.83,192.02,192.97,26689.0,189.0492,189.3716,187.6033,188.5314,26689.0
2021-09-08 10:30:00,192.76,193.01,190.73,191.83,21663.0,188.3262,188.5705,186.3429,187.4176,21663.0
2021-09-08 11:00:00,191.59,192.35,191.0,191.36,10244.0,187.1831,187.9257,186.6067,186.9584,10244.0
2021-09-08 11:30:00,191.4,192.79,190.77,192.7,17047.0,186.9975,188.3555,186.382,188.2676,17047.0
2021-09-08 12:00:00,192.46,193.4,191.85,192.22,18349.0,188.0331,188.9515,187.4372,187.7987,18349.0
2021-09-08 12:30:00,192.24,192.38,191.83,191.93,5896.0,187.8182,187.955,187.4176,187.5153,5896.0
2021-09-08 13:00:00,191.82,192.0,190.49,190.6,24058.0,187.4079,187.5837,186.1085,186.2159,24058.0
2021-09-08 13:30:00,190.6,190.8,189.43,189.72,17141.0,186.2159,186.4113,185.0728,185.3562,17141.0
2021-09-08 14:00:00,189.73,190.73,189.67,190.07,16883.0,185.3659,186.3429,185.3073,185.6981,16883.0
2021-09-08 14:30:00,190.15,191.44,189.53,191.44,11599.0,185.7763,187.0366,185.1705,187.0366,11599.0
2021-09-08 15:00:00,191.62,193.54,191.42,193.23,24370.0,187.2125,189.0883,187.0171,188.7854,24370.0
2021-09-08 15:30:00,193.19,194.1,192.53,193.06,101902.0,188.7463,189.6354,188.1015,188.6193,101902.0
2021-09-09 09:30:00,193.18,194.56,191.66,191.67,20789.0,188.7366,190.0848,187.2515,187.2613,20789.0
2021-09-09 10:00:00,191.97,193.82,191.71,193.77,12614.0,187.5544,189.3619,187.3004,189.313,12614.0
2021-09-09 10:30:00,194.09,195.2,194.09,194.47,13586.0,189.6256,190.7101,189.6256,189.9969,13586.0
2021-09-09 11:00:00,194.59,195.77,194.59,195.69,9885.0,190.1141,191.267,190.1141,191.1888,9885.0
2021-09-09 11:30:00,195.53,196.39,195.45,195.82,8851.0,191.0325,191.8727,190.9544,191.3159,8851.0
2021-09-09 12:00:00,195.68,195.68,194.59,194.64,5136.0,191.1791,191.1791,190.1141,190.163,5136.0
2021-09-09 12:30:00,194.62,195.81,194.62,195.81,8280.0,190.1435,191.3061,190.1435,191.3061,8280.0
2021-09-09 13:00:00,195.86,196.58,195.45,195.72,5372.0,191.3549,192.0584,190.9544,191.2182,5372.0
2021-09-09 13:30:00,195.72,195.75,194.5,194.6,7783.0,191.2182,191.2475,190.0262,190.1239,7783.0
2021-09-09 14:00:00,194.59,195.21,194.58,194.89,7638.0,190.1141,190.7199,190.1044,190.4072,7638.0
2021-09-09 14:30:00,194.85,194.85,194.12,194.76,7591.0,190.3682,190.3682,189.655,190.2802,7591.0
2021-09-09 15:00:00,194.63,195.49,194.61,195.41,8932.0,190.1532,190.9934,190.1337,190.9153,8932.0
2021-09-09 15:30:00,195.32,195.72,194.99,195.24,38624.0,190.8274,191.2182,190.5049,190.7492,38624.0
2021-09-10 09:30:00,195.25,195.57,192.09,192.29,15043.0,190.759,191.0716,187.6716,187.867,15043.0
2021-09-10 10:00:00,192.07,192.24,191.11,192.24,21891.0,187.6521,187.8182,186.7142,187.8182,21891.0
2021-09-10 10:30:00,191.93,192.43,191.2,192.02,6163.0,187.5153,188.0038,186.8021,187.6033,6163.0
2021-09-10 11:00:00,192.14,192.14,190.76,191.45,6600.0,187.7205,187.7205,186.3722,187.0464,6600.0
2021-09-10 11:30:00,191.58,191.58,191.07,191.27,8752.0,187.1734,187.1734,186.6751,186.8705,8752.0
2021-09-10 12:00:00,191.34,192.6,191.34,192.6,3792.0,186.9389,188.1699,186.9389,188.1699,3792.0
2021-09-10 12:30:00,192.53,192.85,192.44,192.44,1300.0,188.1015,188.4142,188.0136,188.0136,1300.0
2021-09-10 13:00:00,192.5,192.58,191.97,192.31,7910.0,188.0722,188.1504,187.5544,187.8866,7910.0
2021-09-10 13:30:00,192.28,192.41,192.15,192.39,5238.0,187.8573,187.9843,187.7303,187.9647,5238.0
2021-09-10 14:00:00,192.26,192.28,191.9,191.97,13842.0,187.8377,187.8573,187.486,187.5544,13842.0
2021-09-10 14:30:00,192.05,192.18,190.99,191.08,10669.0,187.6326,187.7596,186.5969,186.6849,10669.0
2021-09-10 15:00:00,190.99,191.35,190.92,191.07,6025.0,186.5969,186.9487,186.5286,186.6751,6025.0
2021-09-10 15:30:00,191.08,191.25,189.76,190.39,51349.0,186.6849,186.851,185.3952,186.0108,51349.0
2021-09-13 09:30:00,192.01,194.32,190.04,193.85,14383.0,187.5935,189.8504,185.6688,189.3912,14383.0
2021-09-13 10:00:00,193.75,194.72,193.18,194.25,16536.0,189.2935,190.2412,188.7366,189.782,16536.0
2021-09-13 10:30:00,194.06,194.87,193.23,194.59,9942.0,189.5963,190.3877,188.7854,190.1141,9942.0
2021-09-13 11:00:00,194.14,194.44,193.81,194.36,7008.0,189.6745,189.9676,189.3521,189.8894,7008.0
2021-09-13 11:30:00,194.4,194.53,193.33,193.33,7475.0,189.9285,190.0555,188.8831,188.8831,7475.0
2021-09-13 12:00:00,193.38,194.0,193.28,193.84,12715.0,188.932,189.5377,188.8343,189.3814,12715.0
2021-09-13 12:30:00,193.98,194.11,193.44,193.72,6387.0,189.5182,189.6452,188.9906,189.2642,6387.0
2021-09-13 13:00:00,193.81,193.97,193.44,193.5,5568.0,189.3521,189.5084,188.9906,189.0492,5568.0
2021-09-13 13:30:00,193.45,193.51,192.96,193.21,4908.0,189.0004,189.059,188.5216,188.7659,4908.0
2021-09-13 14:00:00,193.5,193.75,193.23,193.48,6250.0,189.0492,189.2935,188.7854,189.0297,6250.0
2021-09-13 14:30:00,193.55,194.16,193.53,193.77,8490.0,189.0981,189.694,189.0785,189.313,8490.0
2021-09-13 15:00:00,193.65,194.16,193.3,194.16,7858.0,189.1958,189.694,188.8538,189.694,7858.0
2021-09-13 15:30:00,194.06,194.86,194.05,194.84,34930.0,189.5963,190.3779,189.5866,190.3584,34930.0
2021-09-14 09:30:00,197.3,198.43,194.21,194.21,9267.0,192.7618,193.8658,189.7429,189.7429,9267.0
2021-09-14 10:00:00,194.36,194.36,191.86,192.81,4390.0,189.8894,189.8894,187.4469,188.3751,4390.0
2021-09-14 10:30:00,192.51,192.76,191.5,191.65,4735.0,188.082,188.3262,187.0952,187.2418,4735.0
2021-09-14 11:00:00,191.5,192.74,191.5,192.74,4978.0,187.0952,188.3067,187.0952,188.3067,4978.0
2021-09-14 11:30:00,192.73,193.19,192.54,193.03,3048.0,188.2969,188.7463,188.1113,188.59,3048.0
2021-09-14 12:00:00,192.91,193.33,192.6,192.71,6302.0,188.4728,188.8831,188.1699,188.2774,6302.0
2021-09-14 12:30:00,192.5,192.87,192.11,192.27,3708.0,188.0722,188.4337,187.6912,187.8475,3708.0
2021-09-14 13:00:00,192.21,192.61,192.0,192.35,6541.0,187.7889,188.1797,187.5837,187.9257,6541.0
2021-09-14 13:30:00,192.32,192.88,192.16,192.65,5290.0,187.8964,188.4435,187.74,188.2188,5290.0
2021-09-14 14:00:00,192.71,192.97,192.33,192.8,4616.0,188.2774,188.5314,187.9061,188.3653,4616.0
2021-09-14 14:30:00,192.75,192.78,191.79,192.08,9770.0,188.3165,188.3458,187.3785,187.6619,9770.0
2021-09-14 15:00:00,191.92,192.09,190.69,190.69,11801.0,187.5056,187.6716,186.3038,186.3038,11801.0
2021-09-14 15:30:00,190.79,191.36,190.3,191.18,26533.0,186.4015,186.9584,185.9228,186.7826,26533.0
2021-09-15 09:30:00,191.0,192.38,190.5,191.07,9064.0,186.6067,187.955,186.1182,186.6751,9064.0
2021-09-15 10:00:00,191.59,192.28,191.35,191.94,6231.0,187.1831,187.8573,186.9487,187.5251,6231.0
2021-09-15 10:30:00,191.93,191.93,190.72,191.47,6823.0,187.5153,187.5153,186.3332,187.0659,6823.0
2021-09-15 11:00:00,191.5,192.72,191.44,192.59,6119.0,187.0952,188.2872,187.0366,188.1601,6119.0
2021-09-15 11:30:00,192.65,192.75,192.08,192.69,3280.0,188.2188,188.3165,187.6619,188.2578,3280.0
2021-09-15 12:00:00,192.76,192.76,192.36,192.36,1800.0,188.3262,188.3262,187.9354,187.9354,1800.0
2021-09-15 12:30:00,192.12,192.59,192.12,192.4,1250.0,187.701,188.1601,187.701,187.9745,1250.0
2021-09-15 13:00:00,192.52,192.66,192.29,192.65,4350.0,188.0918,188.2285,187.867,188.2188,4350.0
2021-09-15 13:30:00,192.65,192.99,192.3,192.3,9196.0,188.2188,188.5509,187.8768,187.8768,9196.0
2021-09-15 14:00:00,192.21,192.58,192.13,192.48,5544.0,187.7889,188.1504,187.7107,188.0527,5544.0
2021-09-15 14:30:00,192.55,192.86,192.46,192.68,2831.0,188.1211,188.4239,188.0331,188.2481,2831.0
2021-09-15 15:00:00,192.65,193.13,192.37,193.11,3707.0,188.2188,188.6877,187.9452,188.6682,3707.0
2021-09-15 15:30:00,193.14,193.35,192.7,193.07,13521.0,188.6975,188.9027,188.2676,188.6291,13521.0
2021-09-16 09:30:00,192.51,193.2,192.51,192.97,2290.0,188.082,188.7561,188.082,188.5314,2290.0
2021-09-16 10:00:00,193.07,193.27,192.54,192.84,2500.0,188.6291,188.8245,188.1113,188.4044,2500.0
2021-09-16 10:30:00,192.67,193.32,192.47,193.12,6978.0,188.2383,188.8734,188.0429,188.678,6978.0
2021-09-16 11:00:00,193.28,193.92,193.15,193.55,9447.0,188.8343,189.4596,188.7073,189.0981,9447.0
2021-09-16 11:30:00,193.35,193.57,192.79,192.84,6295.0,188.9027,189.1176,188.3555,188.4044,6295.0
2021-09-16 12:00:00,192.86,193.27,192.68,193.24,4009.0,188.4239,188.8245,188.2481,188.7952,4009.0
2021-09-16 12:30:00,193.29,193.94,193.29,193.78,2700.0,188.844,189.4791,188.844,189.3228,2700.0
2021-09-16 13:00:00,193.81,194.21,193.69,194.08,3522.0,189.3521,189.7429,189.2348,189.6159,3522.0
2021-09-16 13:30:00,194.03,194.49,193.81,194.49,2300.0,189.567,190.0164,189.3521,190.0164,2300.0
2021-09-16 14:00:00,194.44,194.5,193.75,193.78,6010.0,189.9676,190.0262,189.2935,189.3228,6010.0
2021-09-16 14:30:00,193.72,193.84,193.2,193.78,6203.0,189.2642,189.3814,188.7561,189.3228,6203.0
2021-09-16 15:00:00,193.73,193.96,193.57,193.57,4972.0,189.2739,189.4986,189.1176,189.1176,4972.0
2021-09-16 15:30:00,193.52,193.78,192.61,192.94,13702.0,189.0688,189.3228,188.1797,188.5021,13702.0
2021-09-17 09:30:00,192.64,193.41,192.07,192.6,17883.0,188.209,188.9613,187.6521,188.1699,17883.0
2021-09-17 10:00:00,192.55,192.97,192.39,192.4,6329.0,188.1211,188.5314,187.9647,187.9745,6329.0
2021-09-17 10:30:00,192.6,192.73,192.4,192.68,2818.0,188.1699,188.2969,187.9745,188.2481,2818.0
2021-09-17 11:00:00,192.63,193.03,192.6,192.69,7295.0,188.1992,188.59,188.1699,188.2578,7295.0
2021-09-17 11:30:00,192.54,193.21,192.47,192.96,8886.0,188.1113,188.7659,188.0429,188.5216,8886.0
2021-09-17 12:00:00,192.98,193.09,192.49,192.61,4314.0,188.5412,188.6486,188.0624,188.1797,4314.0
2021-09-17 12:30:00,192.48,192.69,192.0,192.26,9430.0,188.0527,188.2578,187.5837,187.8377,9430.0
2021-09-17 13:00:00,192.29,192.36,191.68,192.31,18977.0,187.867,187.9354,187.2711,187.8866,18977.0
2021-09-17 13:30:00,192.46,192.61,191.52,191.56,3600.0,188.0331,188.1797,187.1148,187.1538,3600.0
2021-09-17 14:00:00,191.53,191.66,191.16,191.48,3739.0,187.1245,187.2515,186.763,187.0757,3739.0
2021-09-17 14:30:00,191.39,192.44,191.39,192.27,7730.0,186.9877,188.0136,186.9877,187.8475,7730.0
2021-09-17 15:00:00,192.25,192.39,191.75,191.76,12286.0,187.828,187.9647,187.3395,187.3492,12286.0
2021-09-17 15:30:00,191.72,192.65,191.61,192.02,23868.0,187.3102,188.2188,187.2027,187.6033,23868.0
2021-09-20 09:30:00,190.14,191.25,188.57,190.59,4727.0,185.7665,186.851,184.2326,186.2062,4727.0
2021-09-20 10:00:00,190.54,190.55,189.08,190.08,5962.0,186.1573,186.1671,184.7309,185.7079,5962.0
2021-09-20 10:30:00,190.03,190.37,189.56,189.85,2798.0,185.659,185.9912,185.1998,185.4832,2798.0
2021-09-20 11:00:00,190.14,190.49,188.96,188.96,5100.0,185.7665,186.1085,184.6136,184.6136,5100.0
2021-09-20 11:30:00,189.28,189.4,188.43,188.47,3782.0,184.9263,185.0435,184.0958,184.1349,3782.0
2021-09-20 12:00:00,188.34,188.34,187.5,188.27,5860.0,184.0079,184.0079,183.1872,183.9395,5860.0
2021-09-20 12:30:00,188.52,188.94,187.5,187.5,7350.0,184.1838,184.5941,183.1872,183.1872,7350.0
2021-09-20 13:00:00,187.77,188.0,186.76,186.77,7050.0,183.451,183.6757,182.4642,182.474,7050.0
2021-09-20 13:30:00,186.84,187.1,186.61,186.69,7810.0,182.5424,182.7964,182.3177,182.3959,7810.0
2021-09-20 14:00:00,186.97,187.33,186.47,186.56,16420.0,182.6694,183.0211,182.1809,182.2688,16420.0
2021-09-20 14:30:00,186.62,186.68,186.0,186.28,8722.0,182.3275,182.3861,181.7217,181.9953,8722.0
2021-09-20 15:00:00,186.34,186.83,185.96,186.83,5876.0,182.0539,182.5326,181.6826,182.5326,5876.0
2021-09-20 15:30:00,186.95,187.45,186.7,187.35,41187.0,182.6499,183.1384,182.4056,183.0407,41187.0
2021-09-21 09:30:00,187.98,188.82,187.89,188.27,10802.0,183.6562,184.4769,183.5683,183.9395,10802.0
2021-09-21 10:00:00,188.21,188.81,186.77,187.38,12755.0,183.8809,184.4671,182.474,183.07,12755.0
2021-09-21 10:30:00,187.32,187.32,186.23,187.13,6668.0,183.0114,183.0114,181.9464,182.8257,6668.0
2021-09-21 11:00:00,187.13,187.87,187.02,187.62,5939.0,182.8257,183.5487,182.7183,183.3045,5939.0
2021-09-21 11:30:00,187.99,188.17,187.66,187.69,3600.0,183.666,183.8418,183.3435,183.3729,3600.0
2021-09-21 12:00:00,187.81,188.6,187.81,188.17,3105.0,183.4901,184.2619,183.4901,183.8418,3105.0
2021-09-21 12:30:00,188.28,188.43,187.89,188.43,2965.0,183.9493,184.0958,183.5683,184.0958,2965.0
2021-09-21 13:00:00,188.32,188.32,187.69,187.81,2100.0,183.9884,183.9884,183.3729,183.4901,2100.0
2021-09-21 13:30:00,187.9,188.15,187.62,187.87,5396.0,183.578,183.8223,183.3045,183.5487,5396.0
2021-09-21 14:00:00,187.92,188.14,187.0,187.15,5956.0,183.5976,183.8125,182.6987,182.8453,5956.0
2021-09-21 14:30:00,187.49,187.73,187.17,187.62,2881.0,183.1775,183.4119,182.8648,183.3045,2881.0
2021-09-21 15:00:00,187.62,188.23,187.61,188.0,5716.0,183.3045,183.9004,183.2947,183.6757,5716.0
2021-09-21 15:30:00,188.07,188.28,187.04,187.1,24509.0,183.7441,183.9493,182.7378,182.7964,24509.0
2021-09-22 09:30:00,187.85,190.0,187.26,188.19,8714.0,183.5292,185.6297,182.9527,183.8614,8714.0
2021-09-22 10:00:00,188.44,188.96,188.08,188.6,3427.0,184.1056,184.6136,183.7539,184.2619,3427.0
2021-09-22 10:30:00,189.02,189.6,188.65,188.79,7885.0,184.6723,185.2389,184.3108,184.4476,7885.0
2021-09-22 11:00:00,188.78,189.42,188.78,188.97,4155.0,184.4378,185.0631,184.4378,184.6234,4155.0
2021-09-22 11:30:00,188.91,189.39,188.91,188.92,6380.0,184.5648,185.0338,184.5648,184.5746,6380.0
2021-09-22 12:00:00,189.04,189.63,188.92,189.28,8313.0,184.6918,185.2682,184.5746,184.9263,8313.0
2021-09-22 12:30:00,189.27,189.36,189.13,189.14,2205.0,184.9165,185.0044,184.7797,184.7895,2205.0
2021-09-22 13:00:00,189.19,189.39,188.7,188.82,6953.0,184.8384,185.0338,184.3596,184.4769,6953.0
2021-09-22 13:30:00,188.95,188.95,188.51,188.55,4390.0,184.6039,184.6039,184.174,184.2131,4390.0
2021-09-22 14:00:00,188.48,189.76,188.46,189.64,10609.0,184.1447,185.3952,184.1251,185.278,10609.0
2021-09-22 14:30:00,189.77,189.93,187.81,188.62,9159.0,185.405,185.5613,183.4901,184.2815,9159.0
2021-09-22 15:00:00,188.7,189.34,188.41,189.3,11684.0,184.3596,184.9849,184.0763,184.9458,11684.0
2021-09-22 15:30:00,189.1,189.45,188.01,188.23,23520.0,184.7504,185.0924,183.6855,183.9004,23520.0
2021-09-23 09:30:00,188.99,190.39,188.99,190.39,2621.0,184.643,186.0108,184.643,186.0108,2621.0
2021-09-23 10:00:00,190.63,190.63,189.3,190.46,7206.0,186.2452,186.2452,184.9458,186.0791,7206.0
2021-09-23 10:30:00,190.45,190.45,189.05,190.17,20507.0,186.0694,186.0694,184.7016,185.7958,20507.0
2021-09-23 11:00:00,190.18,190.24,189.77,190.01,26061.0,185.8056,185.8642,185.405,185.6395,26061.0
2021-09-23 11:30:00,190.0,191.2,190.0,190.71,28586.0,185.6297,186.8021,185.6297,186.3234,28586.0
2021-09-23 12:00:00,190.51,190.64,190.08,190.31,12274.0,186.128,186.255,185.7079,185.9326,12274.0
2021-09-23 12:30:00,190.33,190.44,190.19,190.35,8986.0,185.9521,186.0596,185.8154,185.9717,8986.0
2021-09-23 13:00:00,190.41,190.69,190.22,190.3,15628.0,186.0303,186.3038,185.8447,185.9228,15628.0
2021-09-23 13:30:00,190.44,190.54,190.13,190.45,7435.0,186.0596,186.1573,185.7567,186.0694,7435.0
2021-09-23 14:00:00,190.44,190.45,189.63,189.95,6218.0,186.0596,186.0694,185.2682,185.5809,6218.0
2021-09-23 14:30:00,189.9,189.91,189.38,189.52,7888.0,185.532,185.5418,185.024,185.1608,7888.0
2021-09-23 15:00:00,189.75,189.75,189.07,189.22,6881.0,185.3855,185.3855,184.7211,184.8677,6881.0
2021-09-23 15:30:00,189.24,189.25,188.19,188.39,38744.0,184.8872,184.897,183.8614,184.0568,38744.0
2021-09-24 09:30:00,188.58,189.49,188.58,189.49,3540.0,184.2424,185.1315,184.2424,185.1315,3540.0
2021-09-24 10:00:00,189.75,189.75,188.69,188.7,2190.0,185.3855,185.3855,184.3499,184.3596,2190.0
2021-09-24 10:30:00,188.46,188.56,187.95,188.56,6126.0,184.1251,184.2228,183.6269,184.2228,6126.0
2021-09-24 11:00:00,188.52,189.16,188.48,189.16,3277.0,184.1838,184.809,184.1447,184.809,3277.0
2021-09-24 11:30:00,189.37,189.82,189.22,189.7,13577.0,185.0142,185.4539,184.8677,185.3366,13577.0
2021-09-24 12:00:00,189.66,189.9,189.53,189.68,4478.0,185.2975,185.532,185.1705,185.3171,4478.0
2021-09-24 12:30:00,189.54,189.54,189.12,189.41,900.0,185.1803,185.1803,184.77,185.0533,900.0
2021-09-24 13:00:00,189.53,189.53,189.29,189.42,591.0,185.1705,185.1705,184.9361,185.0631,591.0
2021-09-24 13:30:00,189.34,189.48,189.34,189.42,703.0,184.9849,185.1217,184.9849,185.0631,703.0
2021-09-24 14:00:00,189.4,189.4,188.95,189.01,1780.0,185.0435,185.0435,184.6039,184.6625,1780.0
2021-09-24 14:30:00,189.25,189.93,189.25,189.73,7594.0,184.897,185.5613,184.897,185.3659,7594.0
2021-09-24 15:00:00,189.82,190.28,189.82,189.95,3600.0,185.4539,185.9033,185.4539,185.5809,3600.0
2021-09-24 15:30:00,189.98,189.99,189.09,189.12,14518.0,185.6102,185.62,184.7407,184.77,14518.0
2021-09-27 09:30:00,189.49,191.66,189.49,190.31,6719.0,185.1315,187.2515,185.1315,185.9326,6719.0
2021-09-27 10:00:00,190.54,191.17,190.15,190.98,4156.0,186.1573,186.7728,185.7763,186.5872,4156.0
2021-09-27 10:30:00,191.3,191.54,190.79,191.02,5568.0,186.8998,187.1343,186.4015,186.6263,5568.0
2021-09-27 11:00:00,191.03,191.23,190.58,190.76,2338.0,186.636,186.8314,186.1964,186.3722,2338.0
2021-09-27 11:30:00,190.94,190.94,190.23,190.91,3650.0,186.5481,186.5481,185.8544,186.5188,3650.0
2021-09-27 12:00:00,190.71,191.11,190.7,190.76,1624.0,186.3234,186.7142,186.3136,186.3722,1624.0
2021-09-27 12:30:00,190.78,190.82,190.47,190.47,2800.0,186.3918,186.4309,186.0889,186.0889,2800.0
2021-09-27 13:00:00,190.49,190.82,190.39,190.67,2993.0,186.1085,186.4309,186.0108,186.2843,2993.0
2021-09-27 13:30:00,190.6,190.82,190.6,190.78,819.0,186.2159,186.4309,186.2159,186.3918,819.0
2021-09-27 14:00:00,190.84,191.5,190.83,191.42,1526.0,186.4504,187.0952,186.4406,187.0171,1526.0
2021-09-27 14:30:00,191.57,191.66,191.2,191.3,4461.0,187.1636,187.2515,186.8021,186.8998,4461.0
2021-09-27 15:00:00,191.32,191.59,191.32,191.59,600.0,186.9194,187.1831,186.9194,187.1831,600.0
2021-09-27 15:30:00,191.35,191.45,190.63,190.85,25415.0,186.9487,187.0464,186.2452,186.4602,25415.0
2021-09-28 09:30:00,191.84,192.06,190.58,191.08,10759.0,187.4274,187.6423,186.1964,186.6849,10759.0
2021-09-28 10:00:00,190.68,190.9,190.05,190.59,3400.0,186.2941,186.509,185.6786,186.2062,3400.0
2021-09-28 10:30:00,190.67,190.92,190.11,190.39,5163.0,186.2843,186.5286,185.7372,186.0108,5163.0
2021-09-28 11:00:00,190.55,191.06,190.08,191.06,5593.0,186.1671,186.6653,185.7079,186.6653,5593.0
2021-09-28 11:30:00,190.69,190.83,190.21,190.7,2303.0,186.3038,186.4406,185.8349,186.3136,2303.0
2021-09-28 12:00:00,190.37,190.43,189.82,190.35,4186.0,185.9912,186.0498,185.4539,185.9717,4186.0
2021-09-28 12:30:00,190.16,190.3,189.77,189.86,4288.0,185.786,185.9228,185.405,185.4929,4288.0
2021-09-28 13:00:00,190.04,190.18,189.69,189.93,3777.0,185.6688,185.8056,185.3269,185.5613,3777.0
2021-09-28 13:30:00,189.93,190.39,189.84,190.34,9925.0,185.5613,186.0108,185.4734,185.9619,9925.0
2021-09-28 14:00:00,190.25,191.58,190.23,191.29,15132.0,185.874,187.1734,185.8544,186.89,15132.0
2021-09-28 14:30:00,191.19,191.2,190.49,191.03,5448.0,186.7923,186.8021,186.1085,186.636,5448.0
2021-09-28 15:00:00,191.11,191.33,190.79,190.94,3841.0,186.7142,186.9291,186.4015,186.5481,3841.0
2021-09-28 15:30:00,190.88,191.49,190.43,190.8,20826.0,186.4895,187.0854,186.0498,186.4113,20826.0
2021-09-29 09:30:00,191.05,192.19,191.05,191.48,3240.0,186.6556,187.7693,186.6556,187.0757,3240.0
2021-09-29 10:00:00,192.0,192.02,191.16,191.61,4936.0,187.5837,187.6033,186.763,187.2027,4936.0
2021-09-29 10:30:00,191.76,191.77,190.95,191.54,5544.0,187.3492,187.359,186.5579,187.1343,5544.0
2021-09-29 11:00:00,191.12,191.49,191.11,191.43,2790.0,186.724,187.0854,186.7142,187.0268,2790.0
2021-09-29 11:30:00,191.56,191.73,191.19,191.51,6324.0,187.1538,187.3199,186.7923,187.105,6324.0
2021-09-29 12:00:00,191.73,191.73,191.33,191.47,3400.0,187.3199,187.3199,186.9291,187.0659,3400.0
2021-09-29 12:30:00,191.47,192.13,191.3,191.31,11960.0,187.0659,187.7107,186.8998,186.9096,11960.0
2021-09-29 13:00:00,191.26,192.24,190.96,192.04,16050.0,186.8607,187.8182,186.5676,187.6228,16050.0
2021-09-29 13:30:00,191.96,192.37,191.96,192.19,3309.0,187.5446,187.9452,187.5446,187.7693,3309.0
2021-09-29 14:00:00,192.56,193.01,192.56,192.91,3900.0,188.1308,188.5705,188.1308,188.4728,3900.0
2021-09-29 14:30:00,193.25,193.62,192.69,192.79,6260.0,188.805,189.1665,188.2578,188.3555,6260.0
2021-09-29 15:00:00,193.0,193.0,192.28,192.8,3769.0,188.5607,188.5607,187.8573,188.3653,3769.0
2021-09-29 15:30:00,192.72,192.92,191.42,191.61,19557.0,188.2872,188.4826,187.0171,187.2027,19557.0
2021-09-30 09:30:00,191.36,192.06,190.32,190.84,13846.0,186.9584,187.6423,185.9424,186.4504,13846.0
2021-09-30 10:00:00,190.77,190.77,190.0,190.05,2208.0,186.382,186.382,185.6297,185.6786,2208.0
2021-09-30 10:30:00,189.96,190.0,189.03,189.6,2485.0,185.5906,185.6297,184.682,185.2389,2485.0
2021-09-30 11:00:00,189.71,190.01,189.2,189.33,8746.0,185.3464,185.6395,184.8481,184.9751,8746.0
2021-09-30 11:30:00,189.32,189.36,188.45,188.64,6005.0,184.9654,185.0044,184.1154,184.301,6005.0
2021-09-30 12:00:00,188.61,188.9,188.05,188.49,7972.0,184.2717,184.555,183.7246,184.1545,7972.0
2021-09-30 12:30:00,188.36,188.81,188.18,188.53,3542.0,184.0274,184.4671,183.8516,184.1935,3542.0
2021-09-30 13:00:00,188.48,188.7,187.97,188.1,8228.0,184.1447,184.3596,183.6464,183.7734,8228.0
2021-09-30 13:30:00,188.09,188.78,187.75,188.5,6413.0,183.7637,184.4378,183.4315,184.1642,6413.0
2021-09-30 14:00:00,188.66,188.99,188.49,188.59,5632.0,184.3205,184.643,184.1545,184.2522,5632.0
2021-09-30 14:30:00,188.7,189.38,188.64,189.08,7471.0,184.3596,185.024,184.301,184.7309,7471.0
2021-09-30 15:00:00,189.04,189.64,188.95,189.34,8834.0,184.6918,185.278,184.6039,184.9849,8834.0
2021-09-30 15:30:00,189.34,189.77,188.26,188.29,34563.0,184.9849,185.405,183.9297,183.9591,34563.0
2021-10-01 09:30:00,189.3,189.3,186.0,186.74,11733.0,184.9458,184.9458,181.7217,182.4447,11733.0
2021-10-01 10:00:00,187.19,187.19,185.93,187.06,6631.0,182.8844,182.8844,181.6533,182.7573,6631.0
2021-10-01 10:30:00,187.16,187.45,186.21,187.09,4416.0,182.855,183.1384,181.9269,182.7867,4416.0
2021-10-01 11:00:00,186.99,188.09,186.7,187.71,3704.0,182.689,183.7637,182.4056,183.3924,3704.0
2021-10-01 11:30:00,187.9,188.81,187.9,188.34,3141.0,183.578,184.4671,183.578,184.0079,3141.0
2021-10-01 12:00:00,188.42,188.78,188.3,188.55,4188.0,184.0861,184.4378,183.9688,184.2131,4188.0
2021-10-01 12:30:00,188.5,188.92,188.43,188.92,2303.0,184.1642,184.5746,184.0958,184.5746,2303.0
2021-10-01 13:00:00,188.75,189.19,188.74,189.14,1955.0,184.4085,184.8384,184.3987,184.7895,1955.0
2021-10-01 13:30:00,189.19,189.93,189.19,189.81,5882.0,184.8384,185.5613,184.8384,185.4441,5882.0
2021-10-01 14:00:00,189.78,190.21,189.63,189.97,7854.0,185.4148,185.8349,185.2682,185.6004,7854.0
2021-10-01 14:30:00,189.99,190.09,189.33,189.48,5279.0,185.62,185.7177,184.9751,185.1217,5279.0
2021-10-01 15:00:00,189.49,189.55,188.56,188.59,5516.0,185.1315,185.1901,184.2228,184.2522,5516.0
2021-10-01 15:30:00,188.51,188.63,187.19,187.39,35515.0,184.174,184.2912,182.8844,183.0798,35515.0
2021-10-04 09:30:00,187.57,189.27,187.57,188.65,6244.0,183.2556,184.9165,183.2556,184.3108,6244.0
2021-10-04 10:00:00,188.68,188.94,188.24,188.45,3350.0,184.3401,184.5941,183.9102,184.1154,3350.0
2021-10-04 10:30:00,188.15,188.38,187.35,187.35,2204.0,183.8223,184.047,183.0407,183.0407,2204.0
2021-10-04 11:00:00,187.21,188.06,187.13,187.78,3977.0,182.9039,183.7343,182.8257,183.4608,3977.0
2021-10-04 11:30:00,187.64,188.22,187.51,188.22,5035.0,183.324,183.8907,183.197,183.8907,5035.0
2021-10-04 12:00:00,188.28,189.03,188.28,188.68,6976.0,183.9493,184.682,183.9493,184.3401,6976.0
2021-10-04 12:30:00,188.68,188.93,188.19,188.35,7446.0,184.3401,184.5843,183.8614,184.0177,7446.0
2021-10-04 13:00:00,188.16,188.78,188.16,188.69,9110.0,183.832,184.4378,183.832,184.3499,9110.0
2021-10-04 13:30:00,188.7,188.7,188.19,188.49,3429.0,184.3596,184.3596,183.8614,184.1545,3429.0
2021-10-04 14:00:00,188.64,188.77,188.22,188.38,6071.0,184.301,184.428,183.8907,184.047,6071.0
2021-10-04 14:30:00,188.44,188.51,188.15,188.24,5566.0,184.1056,184.174,183.8223,183.9102,5566.0
2021-10-04 15:00:00,188.14,188.43,187.98,188.25,7470.0,183.8125,184.0958,183.6562,183.92,7470.0
2021-10-04 15:30:00,188.33,188.9,187.77,188.13,19755.0,183.9981,184.555,183.451,183.8027,19755.0
2021-10-05 09:30:00,187.88,188.47,187.36,188.14,5055.0,183.5585,184.1349,183.0504,183.8125,5055.0
2021-10-05 10:00:00,188.44,189.72,187.98,189.72,9422.0,184.1056,185.3562,183.6562,185.3562,9422.0
2021-10-05 10:30:00,189.56,189.98,189.01,189.98,3193.0,185.1998,185.6102,184.6625,185.6102,3193.0
2021-10-05 11:00:00,190.19,190.36,189.68,189.77,4390.0,185.8154,185.9814,185.3171,185.405,4390.0
2021-10-05 11:30:00,189.76,189.76,189.07,189.21,1900.0,185.3952,185.3952,184.7211,184.8579,1900.0
2021-10-05 12:00:00,189.27,189.33,189.01,189.01,2420.0,184.9165,184.9751,184.6625,184.6625,2420.0
2021-10-05 12:30:00,189.18,189.18,189.02,189.02,700.0,184.8286,184.8286,184.6723,184.6723,700.0
2021-10-05 13:00:00,188.94,189.82,188.94,189.59,1600.0,184.5941,185.4539,184.5941,185.2292,1600.0
2021-10-05 13:30:00,189.48,189.74,189.48,189.58,1400.0,185.1217,185.3757,185.1217,185.2194,1400.0
2021-10-05 14:00:00,189.67,190.04,189.67,190.04,2547.0,185.3073,185.6688,185.3073,185.6688,2547.0
2021-10-05 14:30:00,190.0,190.12,189.6,189.6,4436.0,185.6297,185.747,185.2389,185.2389,4436.0
2021-10-05 15:00:00,189.46,189.84,189.45,189.78,6054.0,185.1021,185.4734,185.0924,185.4148,6054.0
2021-10-05 15:30:00,189.84,190.17,188.82,189.03,24295.0,185.4734,185.7958,184.4769,184.682,24295.0
2021-10-06 09:30:00,188.61,188.91,187.72,188.18,3022.0,184.2717,184.5648,183.4022,183.8516,3022.0
2021-10-06 10:00:00,188.2,188.2,186.41,187.42,7066.0,183.8711,183.8711,182.1223,183.1091,7066.0
2021-10-06 10:30:00,187.27,187.84,186.59,187.84,4368.0,182.9625,183.5194,182.2982,183.5194,4368.0
2021-10-06 11:00:00,187.53,187.95,187.24,187.27,4296.0,183.2165,183.6269,182.9332,182.9625,4296.0
2021-10-06 11:30:00,187.2,187.44,186.68,187.42,2525.0,182.8941,183.1286,182.3861,183.1091,2525.0
2021-10-06 12:00:00,187.34,187.34,186.85,186.97,2000.0,183.0309,183.0309,182.5522,182.6694,2000.0
2021-10-06 12:30:00,187.22,187.48,187.12,187.26,1255.0,182.9137,183.1677,182.816,182.9527,1255.0
2021-10-06 13:00:00,187.08,187.38,186.93,187.32,1924.0,182.7769,183.07,182.6303,183.0114,1924.0
2021-10-06 13:30:00,187.7,188.13,187.7,187.86,2800.0,183.3826,183.8027,183.3826,183.5389,2800.0
2021-10-06 14:00:00,188.11,188.62,187.95,188.57,2769.0,183.7832,184.2815,183.6269,184.2326,2769.0
2021-10-06 14:30:00,188.56,188.9,188.04,188.08,7556.0,184.2228,184.555,183.7148,183.7539,7556.0
2021-10-06 15:00:00,188.18,188.43,187.88,188.41,4407.0,183.8516,184.0958,183.5585,184.0763,4407.0
2021-10-06 15:30:00,188.43,189.18,188.26,188.79,13713.0,184.0958,184.8286,183.9297,184.4476,13713.0
2021-10-07 09:30:00,194.28,194.28,189.16,190.11,11262.0,189.8113,189.8113,184.809,185.7372,11262.0
2021-10-07 10:00:00,190.51,191.54,190.28,191.02,4761.0,186.128,187.1343,185.9033,186.6263,4761.0
2021-10-07 10:30:00,191.0,191.38,190.23,190.25,6082.0,186.6067,186.978,185.8544,185.874,6082.0
2021-10-07 11:00:00,190.46,190.99,190.46,190.91,3087.0,186.0791,186.5969,186.0791,186.5188,3087.0
2021-10-07 11:30:00,190.84,190.85,190.33,190.48,2583.0,186.4504,186.4602,185.9521,186.0987,2583.0
2021-10-07 12:00:00,190.62,190.89,190.46,190.74,1864.0,186.2355,186.4992,186.0791,186.3527,1864.0
2021-10-07 12:30:00,190.8,191.04,190.56,191.04,3446.0,186.4113,186.6458,186.1768,186.6458,3446.0
2021-10-07 13:00:00,191.01,191.18,190.94,191.17,1648.0,186.6165,186.7826,186.5481,186.7728,1648.0
2021-10-07 13:30:00,191.2,191.2,190.89,190.89,2772.0,186.8021,186.8021,186.4992,186.4992,2772.0
2021-10-07 14:00:00,190.82,190.82,190.08,190.2,3292.0,186.4309,186.4309,185.7079,185.8251,3292.0
2021-10-07 14:30:00,190.1,190.33,189.8,190.3,7452.0,185.7274,185.9521,185.4343,185.9228,7452.0
2021-10-07 15:00:00,190.24,190.5,190.03,190.1,4478.0,185.8642,186.1182,185.659,185.7274,4478.0
2021-10-07 15:30:00,190.09,190.27,189.37,189.65,17488.0,185.7177,185.8935,185.0142,185.2878,17488.0
2021-10-08 09:30:00,188.7,190.2,187.78,188.5,4031.0,184.3596,185.8251,183.4608,184.1642,4031.0
2021-10-08 10:00:00,189.0,189.0,187.45,188.04,2073.0,184.6527,184.6527,183.1384,183.7148,2073.0
2021-10-08 10:30:00,187.46,188.66,187.46,188.57,1746.0,183.1481,184.3205,183.1481,184.2326,1746.0
2021-10-08 11:00:00,188.52,188.86,188.13,188.84,3105.0,184.1838,184.5159,183.8027,184.4964,3105.0
2021-10-08 11:30:00,188.58,189.27,188.55,189.27,5150.0,184.2424,184.9165,184.2131,184.9165,5150.0
2021-10-08 12:00:00,189.12,189.89,189.01,189.31,5606.0,184.77,185.5223,184.6625,184.9556,5606.0
2021-10-08 12:30:00,189.69,189.88,189.65,189.73,1507.0,185.3269,185.5125,185.2878,185.3659,1507.0
2021-10-08 13:00:00,189.81,190.09,189.73,189.73,1329.0,185.4441,185.7177,185.3659,185.3659,1329.0
2021-10-08 13:30:00,190.14,190.53,189.93,190.53,1365.0,185.7665,186.1475,185.5613,186.1475,1365.0
2021-10-08 14:00:00,190.65,191.59,190.62,191.51,6200.0,186.2648,187.1831,186.2355,187.105,6200.0
2021-10-08 14:30:00,191.47,191.64,190.94,190.94,4212.0,187.0659,187.232,186.5481,186.5481,4212.0
2021-10-08 15:00:00,190.83,191.0,190.72,190.72,800.0,186.4406,186.6067,186.3332,186.3332,800.0
2021-10-08 15:30:00,190.66,190.66,190.13,190.43,8088.0,186.2745,186.2745,185.7567,186.0498,8088.0
2021-10-11 09:30:00,189.98,190.84,189.8,190.42,1458.0,185.6102,186.4504,185.4343,186.0401,1458.0
2021-10-11 10:00:00,190.16,190.36,189.78,189.78,1100.0,185.786,185.9814,185.4148,185.4148,1100.0
2021-10-11 10:30:00,189.88,190.0,188.7,189.16,7467.0,185.5125,185.6297,184.3596,184.809,7467.0
2021-10-11 11:00:00,189.13,189.14,188.22,188.32,3282.0,184.7797,184.7895,183.8907,183.9884,3282.0
2021-10-11 11:30:00,188.19,188.53,188.19,188.53,3330.0,183.8614,184.1935,183.8614,184.1935,3330.0
2021-10-11 12:00:00,188.33,188.33,187.52,187.9,3459.0,183.9981,183.9981,183.2068,183.578,3459.0
2021-10-11 12:30:00,188.01,188.01,187.57,187.57,3494.0,183.6855,183.6855,183.2556,183.2556,3494.0
2021-10-11 13:00:00,187.5,187.53,187.11,187.13,1500.0,183.1872,183.2165,182.8062,182.8257,1500.0
2021-10-11 13:30:00,186.88,187.17,186.83,186.86,3733.0,182.5815,182.8648,182.5326,182.5619,3733.0
2021-10-11 14:00:00,187.06,187.24,186.28,186.28,4460.0,182.7573,182.9332,181.9953,181.9953,4460.0
2021-10-11 14:30:00,186.31,186.39,186.04,186.23,5086.0,182.0246,182.1028,181.7608,181.9464,5086.0
2021-10-11 15:00:00,186.2,186.2,185.74,186.03,8067.0,181.9171,181.9171,181.4677,181.751,8067.0
2021-10-11 15:30:00,186.0,186.04,185.17,185.18,18077.0,181.7217,181.7608,180.9108,180.9206,18077.0
2021-10-12 09:30:00,185.92,185.98,185.36,185.76,7929.0,181.6436,181.7022,181.0964,181.4872,7929.0
2021-10-12 10:00:00,186.24,187.0,186.24,186.88,3574.0,181.9562,182.6987,181.9562,182.5815,3574.0
2021-10-12 10:30:00,186.49,187.73,186.49,187.57,3713.0,182.2005,183.4119,182.2005,183.2556,3713.0
2021-10-12 11:00:00,187.27,187.89,187.24,187.58,3925.0,182.9625,183.5683,182.9332,183.2654,3925.0
2021-10-12 11:30:00,187.5,188.25,187.5,188.25,3742.0,183.1872,183.92,183.1872,183.92,3742.0
2021-10-12 12:00:00,188.54,188.76,188.21,188.28,3418.0,184.2033,184.4182,183.8809,183.9493,3418.0
2021-10-12 12:30:00,188.36,188.6,188.1,188.45,3724.0,184.0274,184.2619,183.7734,184.1154,3724.0
2021-10-12 13:00:00,188.19,188.42,188.04,188.31,1400.0,183.8614,184.0861,183.7148,183.9786,1400.0
2021-10-12 13:30:00,188.55,188.56,187.98,187.98,800.0,184.2131,184.2228,183.6562,183.6562,800.0
2021-10-12 14:00:00,187.9,187.99,187.64,187.75,1945.0,183.578,183.666,183.324,183.4315,1945.0
2021-10-12 14:30:00,187.78,187.93,187.2,187.22,4493.0,183.4608,183.6073,182.8941,182.9137,4493.0
2021-10-12 15:00:00,187.33,187.68,187.13,187.46,4837.0,183.0211,183.3631,182.8257,183.1481,4837.0
2021-10-12 15:30:00,187.55,187.6,186.74,186.75,14585.0,183.2361,183.2849,182.4447,182.4545,14585.0
2021-10-13 09:30:00,187.28,187.28,185.35,185.36,1940.0,182.9723,182.9723,181.0867,181.0964,1940.0
2021-10-13 10:00:00,185.01,185.23,184.66,185.07,2300.0,180.7545,180.9694,180.4125,180.8131,2300.0
2021-10-13 10:30:00,185.23,185.75,185.23,185.36,2350.0,180.9694,181.4775,180.9694,181.0964,2350.0
2021-10-13 11:00:00,185.3,185.54,185.23,185.24,3175.0,181.0378,181.2723,180.9694,180.9792,3175.0
2021-10-13 11:30:00,185.3,185.89,185.3,185.64,2604.0,181.0378,181.6143,181.0378,181.37,2604.0
2021-10-13 12:00:00,185.67,186.47,185.67,186.47,5666.0,181.3993,182.1809,181.3993,182.1809,5666.0
2021-10-13 12:30:00,186.51,186.77,186.36,186.66,3251.0,182.22,182.474,182.0734,182.3665,3251.0
2021-10-13 13:00:00,186.9,186.9,186.48,186.77,2545.0,182.601,182.601,182.1907,182.474,2545.0
2021-10-13 13:30:00,186.98,187.13,186.81,187.11,2000.0,182.6792,182.8257,182.5131,182.8062,2000.0
2021-10-13 14:00:00,187.18,187.25,186.54,186.78,5211.0,182.8746,182.943,182.2493,182.4838,5211.0
2021-10-13 14:30:00,186.7,186.7,185.92,186.12,2645.0,182.4056,182.4056,181.6436,181.839,2645.0
2021-10-13 15:00:00,186.05,186.33,185.98,186.16,3088.0,181.7706,182.0441,181.7022,181.878,3088.0
2021-10-13 15:30:00,186.41,186.41,186.05,186.32,15563.0,182.1223,182.1223,181.7706,182.0344,15563.0
2021-10-14 09:30:00,187.3,187.3,186.11,186.58,2739.0,182.9918,182.9918,181.8292,182.2884,2739.0
2021-10-14 10:00:00,187.24,187.76,187.22,187.66,2181.0,182.9332,183.4412,182.9137,183.3435,2181.0
2021-10-14 10:30:00,187.56,188.04,187.44,188.04,1078.0,183.2458,183.7148,183.1286,183.7148,1078.0
2021-10-14 11:00:00,188.05,188.63,187.82,188.63,1500.0,183.7246,184.2912,183.4999,184.2912,1500.0
2021-10-14 11:30:00,188.71,188.84,188.45,188.84,1955.0,184.3694,184.4964,184.1154,184.4964,1955.0
2021-10-14 12:00:00,189.02,189.29,188.9,189.28,1100.0,184.6723,184.9361,184.555,184.9263,1100.0
2021-10-14 12:30:00,189.38,189.69,189.2,189.69,510.0,185.024,185.3269,184.8481,185.3269,510.0
2021-10-14 13:00:00,189.7,189.7,189.17,189.4,1200.0,185.3366,185.3366,184.8188,185.0435,1200.0
2021-10-14 13:30:00,189.39,189.39,189.18,189.18,1200.0,185.0338,185.0338,184.8286,184.8286,1200.0
2021-10-14 14:00:00,189.08,189.63,189.08,189.49,2142.0,184.7309,185.2682,184.7309,185.1315,2142.0
2021-10-14 14:30:00,189.14,189.37,188.83,189.34,3696.0,184.7895,185.0142,184.4866,184.9849,3696.0
2021-10-14 15:00:00,189.34,189.35,188.84,189.09,1710.0,184.9849,184.9947,184.4964,184.7407,1710.0
2021-10-14 15:30:00,189.11,189.41,188.53,189.41,11280.0,184.7602,185.0533,184.1935,185.0533,11280.0
2021-10-15 09:30:00,190.84,190.84,189.92,190.47,2731.0,186.4504,186.4504,185.5516,186.0889,2731.0
2021-10-15 10:00:00,190.57,190.78,190.35,190.38,2024.0,186.1866,186.3918,185.9717,186.001,2024.0
2021-10-15 10:30:00,190.44,190.56,190.15,190.42,1100.0,186.0596,186.1768,185.7763,186.0401,1100.0
2021-10-15 11:00:00,190.32,190.32,189.47,189.5,1600.0,185.9424,185.9424,185.1119,185.1412,1600.0
2021-10-15 11:30:00,189.42,189.52,189.27,189.36,1331.0,185.0631,185.1608,184.9165,185.0044,1331.0
2021-10-15 12:00:00,189.49,189.49,188.94,188.94,1000.0,185.1315,185.1315,184.5941,184.5941,1000.0
2021-10-15 12:30:00,188.92,189.06,188.22,188.32,2432.0,184.5746,184.7113,183.8907,183.9884,2432.0
2021-10-15 13:00:00,188.28,188.5,188.07,188.21,8374.0,183.9493,184.1642,183.7441,183.8809,8374.0
2021-10-15 13:30:00,188.16,188.49,188.16,188.26,2019.0,183.832,184.1545,183.832,183.9297,2019.0
2021-10-15 14:00:00,188.32,188.46,188.09,188.1,2047.0,183.9884,184.1251,183.7637,183.7734,2047.0
2021-10-15 14:30:00,188.05,188.12,187.64,187.75,4049.0,183.7246,183.793,183.324,183.4315,4049.0
2021-10-15 15:00:00,187.81,187.81,187.0,187.53,6434.0,183.4901,183.4901,182.6987,183.2165,6434.0
2021-10-15 15:30:00,187.5,187.69,187.08,187.42,13397.0,183.1872,183.3729,182.7769,183.1091,13397.0
2021-10-18 09:30:00,186.23,186.65,185.92,186.12,1948.0,181.9464,182.3568,181.6436,181.839,1948.0
2021-10-18 10:00:00,186.14,187.78,186.04,187.78,2725.0,181.8585,183.4608,181.7608,183.4608,2725.0
2021-10-18 10:30:00,187.77,187.87,187.52,187.87,1142.0,183.451,183.5487,183.2068,183.5487,1142.0
2021-10-18 11:00:00,188.13,188.61,188.13,188.32,1729.0,183.8027,184.2717,183.8027,183.9884,1729.0
2021-10-18 11:30:00,188.54,188.76,188.41,188.47,1555.0,184.2033,184.4182,184.0763,184.1349,1555.0
2021-10-18 12:00:00,188.49,188.56,188.3,188.3,1135.0,184.1545,184.2228,183.9688,183.9688,1135.0
2021-10-18 12:30:00,188.37,188.55,188.3,188.55,1099.0,184.0372,184.2131,183.9688,184.2131,1099.0
2021-10-18 13:00:00,188.63,189.09,188.49,189.09,3900.0,184.2912,184.7407,184.1545,184.7407,3900.0
2021-10-18 13:30:00,189.14,189.7,189.06,189.55,3300.0,184.7895,185.3366,184.7113,185.1901,3300.0
2021-10-18 14:00:00,189.57,189.9,189.02,189.02,4222.0,185.2096,185.532,184.6723,184.6723,4222.0
2021-10-18 14:30:00,189.07,189.31,188.93,189.08,2634.0,184.7211,184.9556,184.5843,184.7309,2634.0
2021-10-18 15:00:00,188.97,189.28,188.86,189.26,1959.0,184.6234,184.9263,184.5159,184.9067,1959.0
2021-10-18 15:30:00,189.13,189.49,188.82,188.82,11664.0,184.7797,185.1315,184.4769,184.4769,11664.0
2021-10-19 09:30:00,189.89,189.89,188.74,189.18,2580.0,185.5223,185.5223,184.3987,184.8286,2580.0
2021-10-19 10:00:00,189.11,189.51,188.77,189.24,2200.0,184.7602,185.151,184.428,184.8872,2200.0
2021-10-19 10:30:00,189.28,189.31,188.82,188.96,1000.0,184.9263,184.9556,184.4769,184.6136,1000.0
2021-10-19 11:00:00,188.84,189.68,188.83,189.39,1747.0,184.4964,185.3171,184.4866,185.0338,1747.0
2021-10-19 11:30:00,189.76,189.76,189.41,189.73,600.0,185.3952,185.3952,185.0533,185.3659,600.0
2021-10-19 12:00:00,189.97,190.28,189.8,189.93,2200.0,185.6004,185.9033,185.4343,185.5613,2200.0
2021-10-19 12:30:00,190.24,190.63,190.13,190.14,989.0,185.8642,186.2452,185.7567,185.7665,989.0
2021-10-19 13:00:00,190.18,190.55,190.18,190.46,1600.0,185.8056,186.1671,185.8056,186.0791,1600.0
2021-10-19 13:30:00,190.42,190.75,190.06,190.39,3636.0,186.0401,186.3625,185.6883,186.0108,3636.0
2021-10-19 14:00:00,190.51,190.84,190.45,190.77,1100.0,186.128,186.4504,186.0694,186.382,1100.0
2021-10-19 14:30:00,190.67,190.9,190.2,190.4,2156.0,186.2843,186.509,185.8251,186.0205,2156.0
2021-10-19 15:00:00,190.65,191.02,190.52,190.53,2825.0,186.2648,186.6263,186.1378,186.1475,2825.0
2021-10-19 15:30:00,190.41,190.55,190.07,190.21,15482.0,186.0303,186.1671,185.6981,185.8349,15482.0
2021-10-20 09:30:00,190.11,191.24,190.11,191.21,1487.0,185.7372,186.8412,185.7372,186.8119,1487.0
2021-10-20 10:00:00,191.03,191.43,190.74,191.43,1547.0,186.636,187.0268,186.3527,187.0268,1547.0
2021-10-20 10:30:00,191.62,191.93,191.54,191.93,400.0,187.2125,187.5153,187.1343,187.5153,400.0
2021-10-20 11:00:00,191.65,191.65,190.56,190.56,3732.0,187.2418,187.2418,186.1768,186.1768,3732.0
2021-10-20 11:30:00,191.05,191.05,190.7,190.91,1700.0,186.6556,186.6556,186.3136,186.5188,1700.0
2021-10-20 12:00:00,191.23,191.23,190.9,190.9,1400.0,186.8314,186.8314,186.509,186.509,1400.0
2021-10-20 12:30:00,190.81,191.25,190.31,190.65,1934.0,186.4211,186.851,185.9326,186.2648,1934.0
2021-10-20 13:00:00,191.16,191.16,190.85,190.94,1100.0,186.763,186.763,186.4602,186.5481,1100.0
2021-10-20 13:30:00,190.99,190.99,190.53,190.53,1311.0,186.5969,186.5969,186.1475,186.1475,1311.0
2021-10-20 14:00:00,190.52,190.53,190.19,190.2,1300.0,186.1378,186.1475,185.8154,185.8251,1300.0
2021-10-20 14:30:00,190.26,190.34,189.68,190.11,2299.0,185.8837,185.9619,185.3171,185.7372,2299.0
2021-10-20 15:00:00,190.19,190.19,189.98,190.06,2800.0,185.8154,185.8154,185.6102,185.6883,2800.0
2021-10-20 15:30:00,189.96,190.52,189.85,190.52,14434.0,185.5906,186.1378,185.4832,186.1378,14434.0
2021-10-21 09:30:00,190.7,191.64,190.7,191.64,1719.0,186.3136,187.232,186.3136,187.232,1719.0
2021-10-21 10:00:00,191.74,191.74,191.09,191.37,1200.0,187.3297,187.3297,186.6946,186.9682,1200.0
2021-10-21 10:30:00,191.23,191.34,191.16,191.16,400.0,186.8314,186.9389,186.763,186.763,400.0
2021-10-21 11:00:00,190.73,191.18,190.58,191.18,2212.0,186.3429,186.7826,186.1964,186.7826,2212.0
2021-10-21 11:30:00,190.87,190.98,190.46,190.83,2183.0,186.4797,186.5872,186.0791,186.4406,2183.0
2021-10-21 12:00:00,190.96,191.07,190.65,190.92,1421.0,186.5676,186.6751,186.2648,186.5286,1421.0
2021-10-21 12:30:00,191.02,191.32,190.83,191.03,1614.0,186.6263,186.9194,186.4406,186.636,1614.0
2021-10-21 13:00:00,190.95,191.66,190.94,191.66,1432.0,186.5579,187.2515,186.5481,187.2515,1432.0
2021-10-21 13:30:00,191.78,191.94,191.43,191.43,1700.0,187.3688,187.5251,187.0268,187.0268,1700.0
2021-10-21 14:00:00,191.7,191.84,191.48,191.83,1996.0,187.2906,187.4274,187.0757,187.4176,1996.0
2021-10-21 14:30:00,191.65,191.81,191.34,191.55,2713.0,187.2418,187.3981,186.9389,187.1441,2713.0
2021-10-21 15:00:00,191.69,191.79,191.3,191.3,3218.0,187.2808,187.3785,186.8998,186.8998,3218.0
2021-10-21 15:30:00,191.27,191.33,190.76,190.92,12263.0,186.8705,186.9291,186.3722,186.5286,12263.0
2021-10-22 09:30:00,191.26,193.82,191.26,193.82,5898.0,186.8607,189.3619,186.8607,189.3619,5898.0
2021-10-22 10:00:00,193.82,193.92,193.25,193.37,3338.0,189.3619,189.4596,188.805,188.9222,3338.0
2021-10-22 10:30:00,193.43,194.32,193.3,194.07,2943.0,188.9808,189.8504,188.8538,189.6061,2943.0
2021-10-22 11:00:00,194.21,194.3,193.77,194.26,5411.0,189.7429,189.8308,189.313,189.7917,5411.0
2021-10-22 11:30:00,193.79,193.79,192.97,192.97,700.0,189.3325,189.3325,188.5314,188.5314,700.0
2021-10-22 12:00:00,192.78,192.95,192.34,192.34,1597.0,188.3458,188.5119,187.9159,187.9159,1597.0
2021-10-22 12:30:00,192.52,193.02,192.52,192.8,1800.0,188.0918,188.5803,188.0918,188.3653,1800.0
2021-10-22 13:00:00,192.54,192.89,192.49,192.57,2062.0,188.1113,188.4532,188.0624,188.1406,2062.0
2021-10-22 13:30:00,192.65,192.66,192.22,192.22,2900.0,188.2188,188.2285,187.7987,187.7987,2900.0
2021-10-22 14:00:00,192.13,192.26,192.03,192.03,1100.0,187.7107,187.8377,187.613,187.613,1100.0
2021-10-22 14:30:00,192.53,192.56,191.85,191.85,2929.0,188.1015,188.1308,187.4372,187.4372,2929.0
2021-10-22 15:00:00,191.98,192.08,191.48,191.48,2300.0,187.5642,187.6619,187.0757,187.0757,2300.0
2021-10-22 15:30:00,191.7,191.98,191.47,191.89,7100.0,187.2906,187.5642,187.0659,187.4762,7100.0
2021-10-25 09:30:00,192.26,192.67,190.69,192.47,2824.0,187.8377,188.2383,186.3038,188.0429,2824.0
2021-10-25 10:00:00,192.4,193.1,191.76,193.08,2335.0,187.9745,188.6584,187.3492,188.6389,2335.0
2021-10-25 10:30:00,193.58,193.58,193.05,193.31,1863.0,189.1274,189.1274,188.6096,188.8636,1863.0
2021-10-25 11:00:00,193.58,193.66,193.26,193.43,1073.0,189.1274,189.2055,188.8147,188.9808,1073.0
2021-10-25 11:30:00,193.69,194.45,193.63,194.45,3023.0,189.2348,189.9774,189.1762,189.9774,3023.0
2021-10-25 12:00:00,194.72,194.91,194.32,194.54,2849.0,190.2412,190.4268,189.8504,190.0653,2849.0
2021-10-25 12:30:00,194.82,194.82,194.19,194.35,2104.0,190.3389,190.3389,189.7233,189.8797,2104.0
2021-10-25 13:00:00,194.34,195.09,194.34,194.88,2650.0,189.8699,190.6026,189.8699,190.3975,2650.0
2021-10-25 13:30:00,194.96,194.96,194.54,194.75,1263.0,190.4756,190.4756,190.0653,190.2705,1263.0
2021-10-25 14:00:00,194.72,194.85,194.15,194.16,4702.0,190.2412,190.3682,189.6843,189.694,4702.0
2021-10-25 14:30:00,194.38,194.44,193.8,193.93,5467.0,189.909,189.9676,189.3423,189.4693,5467.0
2021-10-25 15:00:00,194.08,194.08,193.64,193.79,2557.0,189.6159,189.6159,189.186,189.3325,2557.0
2021-10-25 15:30:00,193.71,193.93,193.34,193.51,14316.0,189.2544,189.4693,188.8929,189.059,14316.0
2021-10-26 09:30:00,193.72,193.72,191.48,191.48,3568.0,189.2642,189.2642,187.0757,187.0757,3568.0
2021-10-26 10:00:00,191.78,192.32,191.74,191.8,3100.0,187.3688,187.8964,187.3297,187.3883,3100.0
2021-10-26 10:30:00,191.78,191.82,191.11,191.43,3828.0,187.3688,187.4079,186.7142,187.0268,3828.0
2021-10-26 11:00:00,191.42,191.96,191.04,191.04,2800.0,187.0171,187.5446,186.6458,186.6458,2800.0
2021-10-26 11:30:00,190.63,190.63,190.0,190.0,4100.0,186.2452,186.2452,185.6297,185.6297,4100.0
2021-10-26 12:00:00,190.16,190.41,189.83,190.29,3900.0,185.786,186.0303,185.4636,185.9131,3900.0
2021-10-26 12:30:00,190.29,190.3,189.91,190.08,4768.0,185.9131,185.9228,185.5418,185.7079,4768.0
2021-10-26 13:00:00,190.06,190.07,189.38,189.64,5593.0,185.6883,185.6981,185.024,185.278,5593.0
2021-10-26 13:30:00,189.49,189.68,188.49,188.89,5432.0,185.1315,185.3171,184.1545,184.5453,5432.0
2021-10-26 14:00:00,188.96,189.64,188.96,189.1,4907.0,184.6136,185.278,184.6136,184.7504,4907.0
2021-10-26 14:30:00,189.08,189.09,188.37,188.72,8205.0,184.7309,184.7407,184.0372,184.3792,8205.0
2021-10-26 15:00:00,188.88,188.88,187.93,188.26,7044.0,184.5355,184.5355,183.6073,183.9297,7044.0
2021-10-26 15:30:00,188.25,188.4,187.23,187.99,34496.0,183.92,184.0665,182.9234,183.666,34496.0
2021-10-27 09:30:00,188.87,189.94,188.32,189.33,4842.0,184.5257,185.5711,183.9884,184.9751,4842.0
2021-10-27 10:00:00,189.74,190.1,188.77,188.77,2462.0,185.3757,185.7274,184.428,184.428,2462.0
2021-10-27 10:30:00,188.77,189.6,188.77,189.41,3872.0,184.428,185.2389,184.428,185.0533,3872.0
2021-10-27 11:00:00,189.25,190.05,189.24,189.91,2800.0,184.897,185.6786,184.8872,185.5418,2800.0
2021-10-27 11:30:00,190.17,190.66,189.95,190.34,1900.0,185.7958,186.2745,185.5809,185.9619,1900.0
2021-10-27 12:00:00,189.85,191.54,189.83,191.54,11567.0,185.4832,187.1343,185.4636,187.1343,11567.0
2021-10-27 12:30:00,191.36,191.52,190.5,190.51,4002.0,186.9584,187.1148,186.1182,186.128,4002.0
2021-10-27 13:00:00,190.65,191.2,190.59,191.19,1800.0,186.2648,186.8021,186.2062,186.7923,1800.0
2021-10-27 13:30:00,191.17,191.79,190.9,191.71,2500.0,186.7728,187.3785,186.509,187.3004,2500.0
2021-10-27 14:00:00,191.78,191.78,191.38,191.6,3133.0,187.3688,187.3688,186.978,187.1929,3133.0
2021-10-27 14:30:00,191.09,191.09,190.61,190.88,2871.0,186.6946,186.6946,186.2257,186.4895,2871.0
2021-10-27 15:00:00,190.84,190.87,189.84,190.28,4410.0,186.4504,186.4797,185.4734,185.9033,4410.0
2021-10-27 15:30:00,190.34,190.45,188.83,188.99,21452.0,185.9619,186.0694,184.4866,184.643,21452.0
2021-10-28 09:30:00,189.0,190.33,189.0,190.33,9374.0,184.6527,185.9521,184.6527,185.9521,9374.0
2021-10-28 10:00:00,190.72,190.76,190.06,190.21,1858.0,186.3332,186.3722,185.6883,185.8349,1858.0
2021-10-28 10:30:00,190.21,190.29,190.0,190.08,3700.0,185.8349,185.9131,185.6297,185.7079,3700.0
2021-10-28 11:00:00,190.05,190.13,188.78,188.86,2142.0,185.6786,185.7567,184.4378,184.5159,2142.0
2021-10-28 11:30:00,188.84,189.24,188.84,189.01,3578.0,184.4964,184.8872,184.4964,184.6625,3578.0
2021-10-28 12:00:00,189.06,189.22,189.06,189.07,604.0,184.7113,184.8677,184.7113,184.7211,604.0
2021-10-28 12:30:00,188.94,189.18,188.83,189.07,2129.0,184.5941,184.8286,184.4866,184.7211,2129.0
2021-10-28 13:00:00,188.99,189.03,188.53,188.53,3330.0,184.643,184.682,184.1935,184.1935,3330.0
2021-10-28 13:30:00,188.47,189.11,188.18,188.97,2390.0,184.1349,184.7602,183.8516,184.6234,2390.0
2021-10-28 14:00:00,188.89,189.28,188.83,189.25,4725.0,184.5453,184.9263,184.4866,184.897,4725.0
2021-10-28 14:30:00,189.17,189.38,189.11,189.12,6449.0,184.8188,185.024,184.7602,184.77,6449.0
2021-10-28 15:00:00,189.08,189.08,188.51,188.6,4035.0,184.7309,184.7309,184.174,184.2619,4035.0
2021-10-28 15:30:00,188.45,188.68,188.2,188.54,23917.0,184.1154,184.3401,183.8711,184.2033,23917.0
2021-10-29 09:30:00,187.75,190.25,187.75,190.03,8865.0,183.7667,186.2136,183.7667,185.9983,8865.0
2021-10-29 10:00:00,190.2,190.53,190.01,190.15,6328.0,186.1647,186.4877,185.9787,186.1157,6328.0
2021-10-29 10:30:00,190.17,191.15,190.1,190.89,7944.0,186.1353,187.0945,186.0668,186.84,7944.0
2021-10-29 11:00:00,190.96,191.12,190.57,190.61,5200.0,186.9086,187.0652,186.5268,186.566,5200.0
2021-10-29 11:30:00,190.64,190.69,189.3,189.54,2293.0,186.5953,186.6443,185.2838,185.5187,2293.0
2021-10-29 12:00:00,189.56,190.57,189.56,190.57,2290.0,185.5383,186.5268,185.5383,186.5268,2290.0
2021-10-29 12:30:00,190.25,190.61,190.22,190.35,1900.0,186.2136,186.566,186.1843,186.3115,1900.0
2021-10-29 13:00:00,190.42,191.04,190.42,191.04,3424.0,186.38,186.9869,186.38,186.9869,3424.0
2021-10-29 13:30:00,191.11,191.49,191.1,191.31,1910.0,187.0554,187.4273,187.0456,187.2511,1910.0
2021-10-29 14:00:00,191.18,191.86,191.18,191.43,2726.0,187.1239,187.7895,187.1239,187.3686,2726.0
2021-10-29 14:30:00,191.42,191.92,191.37,191.46,3764.0,187.3588,187.8482,187.3099,187.3979,3764.0
2021-10-29 15:00:00,191.31,191.55,191.19,191.39,2705.0,187.2511,187.486,187.1337,187.3294,2705.0
2021-10-29 15:30:00,191.49,191.85,190.03,191.6,31014.0,187.4273,187.7797,185.9983,187.535,31014.0
2021-11-01 09:30:00,192.45,193.75,192.11,192.55,9769.0,188.3669,189.6394,188.0342,188.4648,9769.0
2021-11-01 10:00:00,192.49,192.49,191.4,191.53,2679.0,188.4061,188.4061,187.3392,187.4665,2679.0
2021-11-01 10:30:00,191.73,192.7,191.72,192.7,3900.0,187.6622,188.6116,187.6524,188.6116,3900.0
2021-11-01 11:00:00,192.66,193.25,192.65,192.9,3630.0,188.5725,189.15,188.5627,188.8074,3630.0
2021-11-01 11:30:00,192.88,193.23,192.52,193.15,1500.0,188.7878,189.1304,188.4355,189.0521,1500.0
2021-11-01 12:00:00,193.27,193.86,193.19,193.72,3787.0,189.1695,189.747,189.0912,189.61,3787.0
2021-11-01 12:30:00,193.71,194.26,193.6,194.26,3970.0,189.6002,190.1385,189.4925,190.1385,3970.0
2021-11-01 13:00:00,194.42,194.47,193.73,194.24,3868.0,190.2951,190.3441,189.6198,190.119,3868.0
2021-11-01 13:30:00,194.02,194.31,193.91,194.15,3191.0,189.9036,190.1875,189.796,190.0309,3191.0
2021-11-01 14:00:00,193.93,193.93,193.15,193.22,3944.0,189.8155,189.8155,189.0521,189.1206,3944.0
2021-11-01 14:30:00,193.29,193.61,192.97,193.0,3692.0,189.1891,189.5023,188.8759,188.9053,3692.0
2021-11-01 15:00:00,192.92,193.62,192.92,193.3,3413.0,188.827,189.5121,188.827,189.1989,3413.0
2021-11-01 15:30:00,193.36,193.75,193.16,193.62,18281.0,189.2576,189.6394,189.0619,189.5121,18281.0
2021-11-02 09:30:00,194.4,194.68,192.99,193.48,5695.0,190.2756,190.5496,188.8955,189.3751,5695.0
2021-11-02 10:00:00,193.63,193.73,192.39,192.39,3500.0,189.5219,189.6198,188.3082,188.3082,3500.0
2021-11-02 10:30:00,192.47,193.86,192.46,193.5,2800.0,188.3865,189.747,188.3767,189.3947,2800.0
2021-11-02 11:00:00,193.42,193.63,193.37,193.52,1700.0,189.3164,189.5219,189.2674,189.4142,1700.0
2021-11-02 11:30:00,193.41,193.57,192.88,192.88,3605.0,189.3066,189.4632,188.7878,188.7878,3605.0
2021-11-02 12:00:00,192.7,192.82,192.58,192.69,1530.0,188.6116,188.7291,188.4942,188.6018,1530.0
2021-11-02 12:30:00,192.72,193.31,192.7,193.31,3200.0,188.6312,189.2087,188.6116,189.2087,3200.0
2021-11-02 13:00:00,193.15,193.17,192.67,192.69,2076.0,189.0521,189.0717,188.5823,188.6018,2076.0
2021-11-02 13:30:00,192.55,192.72,192.38,192.72,1852.0,188.4648,188.6312,188.2984,188.6312,1852.0
2021-11-02 14:00:00,192.89,192.91,192.61,192.75,4554.0,188.7976,188.8172,188.5235,188.6606,4554.0
2021-11-02 14:30:00,192.69,193.41,192.57,193.39,6219.0,188.6018,189.3066,188.4844,189.287,6219.0
2021-11-02 15:00:00,193.21,193.31,192.15,192.22,2600.0,189.1108,189.2087,188.0733,188.1418,2600.0
2021-11-02 15:30:00,192.28,192.74,192.05,192.57,21290.0,188.2005,188.6508,187.9754,188.4844,21290.0
2021-11-03 09:30:00,192.53,194.73,192.53,194.28,5184.0,188.4452,190.5986,188.4452,190.1581,5184.0
2021-11-03 10:00:00,194.37,196.43,194.36,196.43,2840.0,190.2462,192.2625,190.2364,192.2625,2840.0
2021-11-03 10:30:00,196.59,197.65,196.41,197.65,7455.0,192.4191,193.4566,192.2429,193.4566,7455.0
2021-11-03 11:00:00,197.61,197.91,197.3,197.47,9202.0,193.4175,193.7111,193.114,193.2804,9202.0
2021-11-03 11:30:00,197.48,198.09,197.48,197.6,4329.0,193.2902,193.8873,193.2902,193.4077,4329.0
2021-11-03 12:00:00,197.61,197.9,197.44,197.69,2600.0,193.4175,193.7013,193.2511,193.4958,2600.0
2021-11-03 12:30:00,197.73,197.73,197.26,197.47,2545.0,193.5349,193.5349,193.0749,193.2804,2545.0
2021-11-03 13:00:00,197.41,197.77,197.39,197.7,3538.0,193.2217,193.5741,193.2021,193.5056,3538.0
2021-11-03 13:30:00,197.65,198.1,197.58,198.09,2483.0,193.4566,193.8971,193.3881,193.8873,2483.0
2021-11-03 14:00:00,198.25,198.98,198.13,198.87,10524.0,194.0439,194.7584,193.9264,194.6507,10524.0
2021-11-03 14:30:00,198.98,199.76,198.75,199.44,6198.0,194.7584,195.5219,194.5333,195.2086,6198.0
2021-11-03 15:00:00,199.33,199.33,198.63,199.04,6374.0,195.101,195.101,194.4158,194.8171,6374.0
2021-11-03 15:30:00,199.25,199.8,199.11,199.8,22196.0,195.0227,195.561,194.8856,195.561,22196.0
2021-11-04 09:30:00,200.0,201.95,200.0,201.64,6215.0,195.7568,197.6654,195.7568,197.362,6215.0
2021-11-04 10:00:00,201.5,202.33,201.25,201.31,3130.0,197.2249,198.0373,196.9802,197.039,3130.0
2021-11-04 10:30:00,201.82,201.99,201.49,201.95,3123.0,197.5381,197.7045,197.2151,197.6654,3123.0
2021-11-04 11:00:00,201.77,201.77,200.83,201.02,5438.0,197.4892,197.4892,196.5691,196.7551,5438.0
2021-11-04 11:30:00,201.22,201.43,200.62,200.92,3514.0,196.9509,197.1564,196.3636,196.6572,3514.0
2021-11-04 12:00:00,201.06,201.4,201.06,201.4,1907.0,196.7943,197.1271,196.7943,197.1271,1907.0
2021-11-04 12:30:00,201.43,201.82,201.42,201.73,4300.0,197.1564,197.5381,197.1466,197.4501,4300.0
2021-11-04 13:00:00,201.76,202.1,201.76,201.93,2928.0,197.4794,197.8122,197.4794,197.6458,2928.0
2021-11-04 13:30:00,202.2,202.2,201.67,202.02,3813.0,197.9101,197.9101,197.3913,197.7339,3813.0
2021-11-04 14:00:00,201.92,201.92,200.35,200.53,6055.0,197.636,197.636,196.0993,196.2755,6055.0
2021-11-04 14:30:00,200.62,200.67,199.6,199.6,8265.0,196.3636,196.4125,195.3652,195.3652,8265.0
2021-11-04 15:00:00,199.9,200.07,199.43,199.49,4358.0,195.6589,195.8253,195.1989,195.2576,4358.0
2021-11-04 15:30:00,199.46,199.47,198.74,198.9,19162.0,195.2282,195.238,194.5235,194.6801,19162.0
2021-11-05 09:30:00,200.09,201.22,200.09,200.78,2507.0,195.8448,196.9509,195.8448,196.5202,2507.0
2021-11-05 10:00:00,200.86,200.92,199.88,200.01,2933.0,196.5985,196.6572,195.6393,195.7665,2933.0
2021-11-05 10:30:00,200.75,201.21,200.66,200.83,3756.0,196.4908,196.9411,196.4028,196.5691,3756.0
2021-11-05 11:00:00,200.64,201.35,200.6,200.91,8667.0,196.3832,197.0781,196.344,196.6475,8667.0
2021-11-05 11:30:00,200.97,200.97,199.89,199.98,3700.0,196.7062,196.7062,195.6491,195.7372,3700.0
2021-11-05 12:00:00,200.13,200.2,199.55,200.03,5192.0,195.884,195.9525,195.3163,195.7861,5192.0
2021-11-05 12:30:00,200.17,200.44,199.88,200.09,2329.0,195.9232,196.1874,195.6393,195.8448,2329.0
2021-11-05 13:00:00,200.13,200.27,199.36,199.43,4600.0,195.884,196.021,195.1303,195.1989,4600.0
2021-11-05 13:30:00,199.62,199.77,199.42,199.72,6400.0,195.3848,195.5316,195.1891,195.4827,6400.0
2021-11-05 14:00:00,199.64,200.76,199.6,200.52,4415.0,195.4044,196.5006,195.3652,196.2657,4415.0
2021-11-05 14:30:00,200.81,200.81,200.06,200.41,5505.0,196.5496,196.5496,195.8155,196.1581,5505.0
2021-11-05 15:00:00,200.34,200.58,199.76,200.5,4100.0,196.0895,196.3245,195.5219,196.2462,4100.0
2021-11-05 15:30:00,200.31,201.61,200.21,201.54,30817.0,196.0602,197.3326,195.9623,197.2641,30817.0
2021-11-08 09:30:00,201.76,202.03,198.57,198.57,8222.0,197.4794,197.7437,194.3571,194.3571,8222.0
2021-11-08 10:00:00,198.35,199.19,198.35,199.13,3614.0,194.1418,194.9639,194.1418,194.9052,3614.0
2021-11-08 10:30:00,199.17,200.1,198.95,199.69,10681.0,194.9444,195.8546,194.729,195.4533,10681.0
2021-11-08 11:00:00,199.32,200.42,199.28,200.23,3906.0,195.0912,196.1678,195.052,195.9819,3906.0
2021-11-08 11:30:00,200.54,201.08,200.54,200.64,2660.0,196.2853,196.8138,196.2853,196.3832,2660.0
2021-11-08 12:00:00,200.33,200.51,199.8,200.51,2090.0,196.0798,196.2559,195.561,196.2559,2090.0
2021-11-08 12:30:00,200.52,200.65,200.3,200.49,2735.0,196.2657,196.393,196.0504,196.2364,2735.0
2021-11-08 13:00:00,200.49,200.77,200.19,200.77,1924.0,196.2364,196.5104,195.9427,196.5104,1924.0
2021-11-08 13:30:00,200.76,201.45,200.59,201.36,2903.0,196.5006,197.176,196.3342,197.0879,2903.0
2021-11-08 14:00:00,201.5,201.5,201.01,201.01,2500.0,197.2249,197.2249,196.7453,196.7453,2500.0
2021-11-08 14:30:00,201.18,201.45,200.61,200.61,2900.0,196.9117,197.176,196.3538,196.3538,2900.0
2021-11-08 15:00:00,200.81,200.9,200.52,200.59,5234.0,196.5496,196.6377,196.2657,196.3342,5234.0
2021-11-08 15:30:00,200.66,201.36,200.54,201.0,14727.0,196.4028,197.0879,196.2853,196.7355,14727.0
2021-11-09 09:30:00,201.0,201.36,200.21,200.87,5318.0,196.7355,197.0879,195.9623,196.6083,5318.0
2021-11-09 10:00:00,200.9,200.9,200.29,200.63,1400.0,196.6377,196.6377,196.0406,196.3734,1400.0
2021-11-09 10:30:00,201.38,201.7,201.2,201.21,5034.0,197.1075,197.4207,196.9313,196.9411,5034.0
2021-11-09 11:00:00,201.47,201.47,200.42,200.61,1600.0,197.1956,197.1956,196.1678,196.3538,1600.0
2021-11-09 11:30:00,200.76,200.84,200.58,200.58,900.0,196.5006,196.5789,196.3245,196.3245,900.0
2021-11-09 12:00:00,200.66,201.4,200.43,200.58,3795.0,196.4028,197.1271,196.1776,196.3245,3795.0
2021-11-09 12:30:00,200.6,201.92,200.6,201.92,2400.0,196.344,197.636,196.344,197.636,2400.0
2021-11-09 13:00:00,201.69,202.08,201.44,201.86,2747.0,197.4109,197.7926,197.1662,197.5773,2747.0
2021-11-09 13:30:00,202.0,202.0,201.16,201.16,2149.0,197.7143,197.7143,196.8921,196.8921,2149.0
2021-11-09 14:00:00,201.19,201.45,200.96,201.24,2175.0,196.9215,197.176,196.6964,196.9705,2175.0
2021-11-09 14:30:00,201.21,201.67,201.01,201.17,3536.0,196.9411,197.3913,196.7453,196.9019,3536.0
2021-11-09 15:00:00,201.17,201.57,201.17,201.56,2574.0,196.9019,197.2934,196.9019,197.2837,2574.0
2021-11-09 15:30:00,201.5,202.27,201.3,201.91,17318.0,197.2249,197.9786,197.0292,197.6262,17318.0
2021-11-10 09:30:00,202.3,202.95,201.63,201.63,2307.0,198.008,198.6442,197.3522,197.3522,2307.0
2021-11-10 10:00:00,201.05,201.05,200.72,200.93,893.0,196.7845,196.7845,196.4615,196.667,893.0
2021-11-10 10:30:00,200.88,201.42,200.88,201.08,814.0,196.6181,197.1466,196.6181,196.8138,814.0
2021-11-10 11:00:00,201.16,201.58,201.16,201.58,500.0,196.8921,197.3032,196.8921,197.3032,500.0
2021-11-10 11:30:00,201.17,201.6,201.01,201.55,3480.0,196.9019,197.3228,196.7453,197.2739,3480.0
2021-11-10 12:00:00,201.21,201.27,200.81,200.96,2500.0,196.9411,196.9998,196.5496,196.6964,2500.0
2021-11-10 12:30:00,200.79,200.86,200.44,200.47,1600.0,196.53,196.5985,196.1874,196.2168,1600.0
2021-11-10 13:00:00,200.23,200.33,200.01,200.3,1700.0,195.9819,196.0798,195.7665,196.0504,1700.0
2021-11-10 13:30:00,200.29,200.47,200.02,200.46,2000.0,196.0406,196.2168,195.7763,196.207,2000.0
2021-11-10 14:00:00,200.35,200.7,199.65,200.17,5318.0,196.0993,196.4419,195.4142,195.9232,5318.0
2021-11-10 14:30:00,200.01,200.46,200.01,200.38,3550.0,195.7665,196.207,195.7665,196.1287,3550.0
2021-11-10 15:00:00,200.28,200.69,200.12,200.12,2100.0,196.0308,196.4321,195.8742,195.8742,2100.0
2021-11-10 15:30:00,200.19,200.38,199.77,200.32,14317.0,195.9427,196.1287,195.5316,196.07,14317.0
2021-11-11 09:30:00,200.78,200.78,199.75,200.21,1574.0,196.5202,196.5202,195.5121,195.9623,1574.0
2021-11-11 10:00:00,199.66,199.66,198.2,198.43,1300.0,195.424,195.424,193.9949,194.2201,1300.0
2021-11-11 10:30:00,198.46,200.06,198.46,199.69,3463.0,194.2494,195.8155,194.2494,195.4533,3463.0
2021-11-11 11:00:00,199.74,200.34,199.73,200.21,805.0,195.5023,196.0895,195.4925,195.9623,805.0
2021-11-11 11:30:00,200.48,200.97,200.48,200.74,2186.0,196.2266,196.7062,196.2266,196.4811,2186.0
2021-11-11 12:00:00,200.75,201.07,200.65,200.85,3410.0,196.4908,196.8041,196.393,196.5887,3410.0
2021-11-11 12:30:00,200.94,201.15,200.78,201.15,1621.0,196.6768,196.8824,196.5202,196.8824,1621.0
2021-11-11 13:00:00,200.72,201.14,200.58,201.14,1412.0,196.4615,196.8726,196.3245,196.8726,1412.0
2021-11-11 13:30:00,201.28,201.28,201.05,201.18,500.0,197.0096,197.0096,196.7845,196.9117,500.0
2021-11-11 14:00:00,201.53,201.6,201.5,201.5,300.0,197.2543,197.3228,197.2249,197.2249,300.0
2021-11-11 14:30:00,201.61,201.99,201.36,201.36,4930.0,197.3326,197.7045,197.0879,197.0879,4930.0
2021-11-11 15:00:00,201.28,201.51,201.27,201.51,762.0,197.0096,197.2347,196.9998,197.2347,762.0
2021-11-11 15:30:00,201.53,201.78,200.71,200.82,13025.0,197.2543,197.499,196.4517,196.5594,13025.0
2021-11-12 09:30:00,200.79,201.39,199.75,199.75,2984.0,196.53,197.1173,195.5121,195.5121,2984.0
2021-11-12 10:00:00,200.03,200.16,199.5,199.5,2200.0,195.7861,195.9134,195.2674,195.2674,2200.0
2021-11-12 10:30:00,199.56,199.9,199.09,199.64,1900.0,195.3261,195.6589,194.8661,195.4044,1900.0
2021-11-12 11:00:00,199.92,200.13,199.61,199.91,1768.0,195.6785,195.884,195.375,195.6687,1768.0
2021-11-12 11:30:00,200.01,200.22,199.62,200.08,1381.0,195.7665,195.9721,195.3848,195.8351,1381.0
2021-11-12 12:00:00,200.21,200.37,199.87,200.01,3400.0,195.9623,196.1189,195.6295,195.7665,3400.0
2021-11-12 12:30:00,199.9,199.93,199.62,199.93,1041.0,195.6589,195.6882,195.3848,195.6882,1041.0
2021-11-12 13:00:00,199.85,199.85,199.61,199.61,1000.0,195.6099,195.6099,195.375,195.375,1000.0
2021-11-12 13:30:00,199.81,199.98,199.67,199.98,1200.0,195.5708,195.7372,195.4338,195.7372,1200.0
2021-11-12 14:00:00,199.9,199.9,199.36,199.37,2374.0,195.6589,195.6589,195.1303,195.1401,2374.0
2021-11-12 14:30:00,199.27,200.05,199.27,199.82,2423.0,195.0422,195.8057,195.0422,195.5806,2423.0
2021-11-12 15:00:00,199.68,199.84,199.68,199.8,600.0,195.4435,195.6002,195.4435,195.561,600.0
2021-11-12 15:30:00,199.93,200.12,199.31,199.44,9934.0,195.6882,195.8742,195.0814,195.2086,9934.0
2021-11-15 09:30:00,199.52,200.58,198.57,198.62,2581.0,195.2869,196.3245,194.3571,194.406,2581.0
2021-11-15 10:00:00,199.55,200.42,199.47,200.23,1300.0,195.3163,196.1678,195.238,195.9819,1300.0
2021-11-15 10:30:00,200.08,200.32,199.53,199.59,2007.0,195.8351,196.07,195.2967,195.3555,2007.0
2021-11-15 11:00:00,199.39,199.59,198.79,198.79,1800.0,195.1597,195.3555,194.5724,194.5724,1800.0
2021-11-15 11:30:00,198.82,199.23,198.43,199.15,2400.0,194.6018,195.0031,194.2201,194.9248,2400.0
2021-11-15 12:00:00,199.09,199.31,198.91,199.09,1400.0,194.8661,195.0814,194.6899,194.8661,1400.0
2021-11-15 12:30:00,199.33,199.48,199.07,199.37,2042.0,195.101,195.2478,194.8465,195.1401,2042.0
2021-11-15 13:00:00,199.29,199.48,199.28,199.31,1000.0,195.0618,195.2478,195.052,195.0814,1000.0
2021-11-15 13:30:00,199.37,199.49,199.14,199.39,800.0,195.1401,195.2576,194.915,195.1597,800.0
2021-11-15 14:00:00,199.32,199.32,198.81,198.93,4060.0,195.0912,195.0912,194.592,194.7095,4060.0
2021-11-15 14:30:00,198.75,199.08,198.4,198.4,5371.0,194.5333,194.8563,194.1907,194.1907,5371.0
2021-11-15 15:00:00,198.38,198.76,198.27,198.57,2644.0,194.1711,194.5431,194.0635,194.3571,2644.0
2021-11-15 15:30:00,198.58,198.68,198.01,198.32,21558.0,194.3669,194.4648,193.809,194.1124,21558.0
2021-11-16 09:30:00,198.38,198.48,197.15,198.0,5418.0,194.1711,194.269,192.9672,193.7992,5418.0
2021-11-16 10:00:00,198.31,198.46,198.27,198.28,1306.0,194.1026,194.2494,194.0635,194.0733,1306.0
2021-11-16 10:30:00,198.53,198.94,198.32,198.49,1978.0,194.3179,194.7192,194.1124,194.2788,1978.0
2021-11-16 11:00:00,197.59,198.01,197.58,198.01,850.0,193.3979,193.809,193.3881,193.809,850.0
2021-11-16 11:30:00,198.09,198.36,197.73,198.22,1974.0,193.8873,194.1516,193.5349,194.0145,1974.0
2021-11-16 12:00:00,198.54,199.08,198.44,198.64,3181.0,194.3277,194.8563,194.2299,194.4256,3181.0
2021-11-16 12:30:00,198.65,198.65,198.36,198.41,1690.0,194.4354,194.4354,194.1516,194.2005,1690.0
2021-11-16 13:00:00,198.4,198.92,198.37,198.92,1817.0,194.1907,194.6997,194.1613,194.6997,1817.0
2021-11-16 13:30:00,198.97,199.07,198.03,198.28,3883.0,194.7486,194.8465,193.8286,194.0733,3883.0
2021-11-16 14:00:00,198.19,198.41,198.05,198.05,700.0,193.9852,194.2005,193.8481,193.8481,700.0
2021-11-16 14:30:00,198.1,198.23,197.75,197.81,6211.0,193.8971,194.0243,193.5545,193.6132,6211.0
2021-11-16 15:00:00,197.76,197.82,197.49,197.49,3591.0,193.5643,193.623,193.3,193.3,3591.0
2021-11-16 15:30:00,197.42,197.51,196.03,196.5,20945.0,193.2315,193.3196,191.871,192.331,20945.0
2021-11-17 09:30:00,195.86,196.18,195.26,195.61,8062.0,191.7046,192.0178,191.1173,191.4599,8062.0
2021-11-17 10:00:00,195.73,196.18,195.54,195.56,4500.0,191.5774,192.0178,191.3914,191.411,4500.0
2021-11-17 10:30:00,195.59,195.59,194.04,194.28,9635.0,191.4403,191.4403,189.9232,190.1581,9635.0
2021-11-17 11:00:00,194.23,195.23,194.18,194.71,7756.0,190.1092,191.088,190.0602,190.579,7756.0
2021-11-17 11:30:00,194.48,195.39,194.36,195.39,3852.0,190.3539,191.2446,190.2364,191.2446,3852.0
2021-11-17 12:00:00,195.48,195.48,194.36,194.88,10272.0,191.3327,191.3327,190.2364,190.7454,10272.0
2021-11-17 12:30:00,194.67,195.05,194.67,194.85,3030.0,190.5398,190.9118,190.5398,190.716,3030.0
2021-11-17 13:00:00,194.97,195.42,194.84,195.12,4700.0,190.8335,191.2739,190.7062,190.9803,4700.0
2021-11-17 13:30:00,194.83,195.14,194.17,194.28,4100.0,190.6964,190.9999,190.0504,190.1581,4100.0
2021-11-17 14:00:00,194.43,194.44,193.03,193.04,5570.0,190.3049,190.3147,188.9346,188.9444,5570.0
2021-11-17 14:30:00,193.12,193.16,192.59,192.91,11544.0,189.0227,189.0619,188.504,188.8172,11544.0
2021-11-17 15:00:00,192.82,193.48,192.82,193.3,10373.0,188.7291,189.3751,188.7291,189.1989,10373.0
2021-11-17 15:30:00,193.29,194.2,193.23,193.69,34611.0,189.1891,190.0798,189.1304,189.5806,34611.0
2021-11-18 09:30:00,194.46,196.04,192.71,193.12,4193.0,190.3343,191.8808,188.6214,189.0227,4193.0
2021-11-18 10:00:00,192.38,193.1,191.5,191.5,5357.0,188.2984,189.0032,187.4371,187.4371,5357.0
2021-11-18 10:30:00,191.37,192.03,191.09,191.35,3003.0,187.3099,187.9559,187.0358,187.2903,3003.0
2021-11-18 11:00:00,191.22,192.14,191.05,191.49,3800.0,187.163,188.0635,186.9966,187.4273,3800.0
2021-11-18 11:30:00,191.19,191.74,190.34,190.79,4970.0,187.1337,187.672,186.3017,186.7422,4970.0
2021-11-18 12:00:00,190.99,191.86,190.88,191.27,3872.0,186.9379,187.7895,186.8303,187.212,3872.0
2021-11-18 12:30:00,191.38,191.87,191.29,191.42,4039.0,187.3196,187.7992,187.2316,187.3588,4039.0
2021-11-18 13:00:00,191.69,191.93,191.63,191.75,3200.0,187.6231,187.858,187.5643,187.6818,3200.0
2021-11-18 13:30:00,191.6,192.22,191.54,192.15,3600.0,187.535,188.1418,187.4762,188.0733,3600.0
2021-11-18 14:00:00,192.07,192.07,191.59,191.59,4037.0,187.995,187.995,187.5252,187.5252,4037.0
2021-11-18 14:30:00,191.59,191.87,191.51,191.7,5400.0,187.5252,187.7992,187.4469,187.6329,5400.0
2021-11-18 15:00:00,191.65,191.93,191.45,191.58,5548.0,187.5839,187.858,187.3882,187.5154,5548.0
2021-11-18 15:30:00,191.5,191.63,190.8,190.95,30906.0,187.4371,187.5643,186.7519,186.8988,30906.0
2021-11-19 09:30:00,191.19,191.69,190.3,190.7,5659.0,187.1337,187.6231,186.2626,186.6541,5659.0
2021-11-19 10:00:00,190.79,191.15,190.54,190.86,3555.0,186.7422,187.0945,186.4975,186.8107,3555.0
2021-11-19 10:30:00,190.87,192.14,190.47,192.0,3900.0,186.8205,188.0635,186.4289,187.9265,3900.0
2021-11-19 11:00:00,192.08,193.19,191.92,193.06,2300.0,188.0048,189.0912,187.8482,188.964,2300.0
2021-11-19 11:30:00,193.28,193.48,192.79,192.79,2000.0,189.1793,189.3751,188.6997,188.6997,2000.0
2021-11-19 12:00:00,192.77,192.77,192.17,192.46,3577.0,188.6802,188.6802,188.0929,188.3767,3577.0
2021-11-19 12:30:00,192.52,193.21,192.41,193.06,3211.0,188.4355,189.1108,188.3278,188.964,3211.0
2021-11-19 13:00:00,193.0,193.5,192.77,193.09,7569.0,188.9053,189.3947,188.6802,188.9934,7569.0
2021-11-19 13:30:00,192.98,193.45,192.71,193.18,1800.0,188.8857,189.3457,188.6214,189.0815,1800.0
2021-11-19 14:00:00,193.23,193.69,193.19,193.69,2996.0,189.1304,189.5806,189.0912,189.5806,2996.0
2021-11-19 14:30:00,193.69,194.1,193.29,194.03,4835.0,189.5806,189.9819,189.1891,189.9134,4835.0
2021-11-19 15:00:00,194.18,194.69,193.86,194.47,8216.0,190.0602,190.5594,189.747,190.3441,8216.0
2021-11-19 15:30:00,194.47,194.7,193.94,194.22,16988.0,190.3441,190.5692,189.8253,190.0994,16988.0
2021-11-22 09:30:00,195.58,196.72,193.63,196.05,3056.0,191.4305,192.5463,189.5219,191.8906,3056.0
2021-11-22 10:00:00,196.05,197.47,196.05,196.8,3181.0,191.8906,193.2804,191.8906,192.6247,3181.0
2021-11-22 10:30:00,196.2,197.42,196.19,197.3,1979.0,192.0374,193.2315,192.0276,193.114,1979.0
2021-11-22 11:00:00,196.94,198.04,196.63,198.03,2489.0,192.7617,193.8383,192.4583,193.8286,2489.0
2021-11-22 11:30:00,197.66,197.78,197.12,197.18,1201.0,193.4664,193.5839,192.9379,192.9966,1201.0
2021-11-22 12:00:00,197.25,198.09,197.1,197.93,2551.0,193.0651,193.8873,192.9183,193.7307,2551.0
2021-11-22 12:30:00,198.07,198.79,197.88,198.78,1622.0,193.8677,194.5724,193.6817,194.5626,1622.0
2021-11-22 13:00:00,198.7,198.7,198.34,198.35,946.0,194.4843,194.4843,194.132,194.1418,946.0
2021-11-22 13:30:00,198.45,198.52,198.25,198.52,1232.0,194.2396,194.3082,194.0439,194.3082,1232.0
2021-11-22 14:00:00,198.61,199.33,198.19,198.32,3967.0,194.3962,195.101,193.9852,194.1124,3967.0
2021-11-22 14:30:00,198.47,199.29,198.42,199.18,5645.0,194.2592,195.0618,194.2103,194.9542,5645.0
2021-11-22 15:00:00,199.39,199.84,199.31,199.56,2935.0,195.1597,195.6002,195.0814,195.3261,2935.0
2021-11-22 15:30:00,199.68,201.4,199.6,200.14,21927.0,195.4435,197.1271,195.3652,195.8938,21927.0
2021-11-23 09:30:00,200.93,200.93,199.5,200.25,1902.0,196.667,196.667,195.2674,196.0015,1902.0
2021-11-23 10:00:00,200.02,200.02,199.02,199.47,1986.0,195.7763,195.7763,194.7976,195.238,1986.0
2021-11-23 10:30:00,199.06,199.54,198.69,199.22,2533.0,194.8367,195.3065,194.4746,194.9933,2533.0
2021-11-23 11:00:00,199.34,199.93,199.19,199.28,2022.0,195.1108,195.6882,194.9639,195.052,2022.0
2021-11-23 11:30:00,199.82,199.82,198.42,199.08,2802.0,195.5806,195.5806,194.2103,194.8563,2802.0
2021-11-23 12:00:00,198.94,199.25,198.69,199.11,3169.0,194.7192,195.0227,194.4746,194.8856,3169.0
2021-11-23 12:30:00,199.47,200.57,199.31,200.44,3919.0,195.238,196.3147,195.0814,196.1874,3919.0
2021-11-23 13:00:00,200.63,201.46,200.63,201.31,2100.0,196.3734,197.1858,196.3734,197.039,2100.0
2021-11-23 13:30:00,201.36,201.92,201.23,201.48,4851.0,197.0879,197.636,196.9607,197.2054,4851.0
2021-11-23 14:00:00,201.32,201.99,200.99,201.15,3801.0,197.0488,197.7045,196.7258,196.8824,3801.0
2021-11-23 14:30:00,201.0,201.24,200.86,201.02,2539.0,196.7355,196.9705,196.5985,196.7551,2539.0
2021-11-23 15:00:00,201.28,201.31,200.94,201.08,5630.0,197.0096,197.039,196.6768,196.8138,5630.0
2021-11-23 15:30:00,201.02,201.51,200.53,200.54,21125.0,196.7551,197.2347,196.2755,196.2853,21125.0
2021-11-24 09:30:00,200.92,200.92,198.29,198.35,2859.0,196.6572,196.6572,194.083,194.1418,2859.0
2021-11-24 10:00:00,198.69,198.69,197.53,197.53,2210.0,194.4746,194.4746,193.3392,193.3392,2210.0
2021-11-24 10:30:00,197.75,198.01,197.36,197.87,5466.0,193.5545,193.809,193.1728,193.6719,5466.0
2021-11-24 11:00:00,197.64,198.21,197.64,197.93,1700.0,193.4468,194.0047,193.4468,193.7307,1700.0
2021-11-24 11:30:00,198.38,198.38,197.43,197.44,2347.0,194.1711,194.1711,193.2413,193.2511,2347.0
2021-11-24 12:00:00,197.48,197.86,197.48,197.49,1321.0,193.2902,193.6622,193.2902,193.3,1321.0
2021-11-24 12:30:00,197.9,197.9,197.52,197.63,1640.0,193.7013,193.7013,193.3294,193.437,1640.0
2021-11-24 13:00:00,197.51,197.51,197.07,197.07,2573.0,193.3196,193.3196,192.8889,192.8889,2573.0
2021-11-24 13:30:00,197.33,197.33,196.95,196.95,800.0,193.1434,193.1434,192.7715,192.7715,800.0
2021-11-24 14:00:00,196.88,197.16,196.31,196.96,2017.0,192.703,192.977,192.145,192.7813,2017.0
2021-11-24 14:30:00,197.0,197.2,196.76,197.01,3030.0,192.8204,193.0162,192.5855,192.8302,3030.0
2021-11-24 15:00:00,196.92,197.59,196.76,197.5,2637.0,192.7421,193.3979,192.5855,193.3098,2637.0
2021-11-24 15:30:00,197.47,197.97,197.27,197.27,13034.0,193.2804,193.7698,193.0847,193.0847,13034.0
2021-11-26 09:30:00,195.81,195.82,193.58,194.6,4276.0,191.6557,191.6654,189.473,190.4713,4276.0
2021-11-26 10:00:00,194.47,194.68,193.73,194.68,5596.0,190.3441,190.5496,189.6198,190.5496,5596.0
2021-11-26 10:30:00,194.71,194.71,193.94,194.28,4999.0,190.579,190.579,189.8253,190.1581,4999.0
2021-11-26 11:00:00,194.06,194.67,193.88,194.33,6710.0,189.9428,190.5398,189.7666,190.2071,6710.0
2021-11-26 11:30:00,194.09,194.57,194.08,194.22,3488.0,189.9721,190.442,189.9624,190.0994,3488.0
2021-11-26 12:00:00,194.47,195.96,194.38,195.68,3676.0,190.3441,191.8025,190.256,191.5284,3676.0
2021-11-26 12:30:00,195.65,196.06,194.28,194.85,13076.0,191.499,191.9004,190.1581,190.716,13076.0
2021-11-29 09:30:00,195.53,197.01,195.2,195.21,2898.0,191.3816,192.8302,191.0586,191.0684,2898.0
2021-11-29 10:00:00,195.56,196.6,195.25,195.45,2460.0,191.411,192.4289,191.1075,191.3033,2460.0
2021-11-29 10:30:00,195.44,196.21,195.21,195.82,5517.0,191.2935,192.0472,191.0684,191.6654,5517.0
2021-11-29 11:00:00,195.51,196.57,195.51,196.04,1700.0,191.362,192.3995,191.362,191.8808,1700.0
2021-11-29 11:30:00,196.56,196.96,196.37,196.37,1549.0,192.3897,192.7813,192.2038,192.2038,1549.0
2021-11-29 12:00:00,196.27,197.55,196.27,197.22,2314.0,192.1059,193.3587,192.1059,193.0357,2314.0
2021-11-29 12:30:00,197.41,197.92,197.35,197.92,2941.0,193.2217,193.7209,193.163,193.7209,2941.0
2021-11-29 13:00:00,197.9,198.02,197.66,198.02,2500.0,193.7013,193.8188,193.4664,193.8188,2500.0
2021-11-29 13:30:00,197.94,198.37,197.65,197.69,3565.0,193.7405,194.1613,193.4566,193.4958,3565.0
2021-11-29 14:00:00,198.08,198.08,197.7,197.98,2300.0,193.8775,193.8775,193.5056,193.7796,2300.0
2021-11-29 14:30:00,197.9,198.08,197.4,197.8,5998.0,193.7013,193.8775,193.2119,193.6034,5998.0
2021-11-29 15:00:00,197.9,197.9,197.27,197.61,8302.0,193.7013,193.7013,193.0847,193.4175,8302.0
2021-11-29 15:30:00,197.58,197.65,196.72,197.26,29358.0,193.3881,193.4566,192.5463,193.0749,29358.0
2021-11-30 09:30:00,197.74,200.26,196.52,200.26,10794.0,193.5447,196.0112,192.3506,196.0112,10794.0
2021-11-30 10:00:00,199.81,200.09,198.34,198.36,69013.0,195.5708,195.8448,194.132,194.1516,69013.0
2021-11-30 10:30:00,198.91,199.85,196.9,196.94,5328.0,194.6899,195.6099,192.7225,192.7617,5328.0
2021-11-30 11:00:00,195.96,196.51,195.29,195.56,3725.0,191.8025,192.3408,191.1467,191.411,3725.0
2021-11-30 11:30:00,195.4,195.4,193.79,194.31,5732.0,191.2544,191.2544,189.6785,190.1875,5732.0
2021-11-30 12:00:00,193.84,196.2,193.83,196.2,5119.0,189.7275,192.0374,189.7177,192.0374,5119.0
2021-11-30 12:30:00,196.02,196.23,195.61,195.61,4200.0,191.8612,192.0667,191.4599,191.4599,4200.0
2021-11-30 13:00:00,195.64,195.64,194.94,195.27,2567.0,191.4893,191.4893,190.8041,191.1271,2567.0
2021-11-30 13:30:00,195.0,196.44,195.0,196.32,4915.0,190.8628,192.2723,190.8628,192.1548,4915.0
2021-11-30 14:00:00,196.13,196.64,195.88,196.18,3629.0,191.9689,192.468,191.7242,192.0178,3629.0
2021-11-30 14:30:00,196.21,196.22,194.89,194.89,3866.0,192.0472,192.057,190.7552,190.7552,3866.0
2021-11-30 15:00:00,195.06,195.69,194.99,195.69,5400.0,190.9216,191.5382,190.8531,191.5382,5400.0
2021-11-30 15:30:00,195.68,195.71,193.26,194.35,38599.0,191.5284,191.5578,189.1598,190.2266,38599.0
2021-12-01 09:30:00,195.53,197.09,195.17,196.63,4484.0,191.3816,192.9085,191.0292,192.4583,4484.0
2021-12-01 10:00:00,196.92,199.82,196.92,199.22,4767.0,192.7421,195.5806,192.7421,194.9933,4767.0
2021-12-01 10:30:00,199.18,199.75,198.58,199.37,5347.0,194.9542,195.5121,194.3669,195.1401,5347.0
2021-12-01 11:00:00,199.5,201.21,199.5,200.86,5652.0,195.2674,196.9411,195.2674,196.5985,5652.0
2021-12-01 11:30:00,200.63,201.47,200.13,200.13,5385.0,196.3734,197.1956,195.884,195.884,5385.0
2021-12-01 12:00:00,200.14,201.58,199.73,200.12,5685.0,195.8938,197.3032,195.4925,195.8742,5685.0
2021-12-01 12:30:00,200.09,200.35,197.71,197.71,6849.0,195.8448,196.0993,193.5153,193.5153,6849.0
2021-12-01 13:00:00,197.56,197.86,197.03,197.6,5300.0,193.3685,193.6622,192.8498,193.4077,5300.0
2021-12-01 13:30:00,198.12,198.16,195.41,196.33,6735.0,193.9166,193.9558,191.2641,192.1646,6735.0
2021-12-01 14:00:00,196.31,196.43,195.0,196.0,6600.0,192.145,192.2625,190.8628,191.8416,6600.0
2021-12-01 14:30:00,195.67,196.06,194.66,194.72,10194.0,191.5186,191.9004,190.5301,190.5888,10194.0
2021-12-01 15:00:00,194.79,195.08,192.81,193.0,13687.0,190.6573,190.9411,188.7193,188.9053,13687.0
2021-12-01 15:30:00,192.81,193.5,190.58,190.59,59912.0,188.7193,189.3947,186.5366,186.5464,59912.0
2021-12-02 09:30:00,191.06,196.2,191.06,196.2,4065.0,187.0064,192.0374,187.0064,192.0374,4065.0
2021-12-02 10:00:00,194.17,195.36,193.64,193.67,5278.0,190.0504,191.2152,189.5317,189.5611,5278.0
2021-12-02 10:30:00,194.23,195.11,193.18,195.1,5075.0,190.1092,190.9705,189.0815,190.9607,5075.0
2021-12-02 11:00:00,195.53,196.5,195.35,196.3,2800.0,191.3816,192.331,191.2054,192.1353,2800.0
2021-12-02 11:30:00,196.36,196.36,195.3,195.79,4246.0,192.194,192.194,191.1565,191.6361,4246.0
2021-12-02 12:00:00,196.14,196.76,195.96,196.11,3455.0,191.9787,192.5855,191.8025,191.9493,3455.0
2021-12-02 12:30:00,196.19,196.19,195.57,195.75,2628.0,192.0276,192.0276,191.4207,191.5969,2628.0
2021-12-02 13:00:00,195.75,196.78,195.5,196.67,4366.0,191.5969,192.6051,191.3522,192.4974,4366.0
2021-12-02 13:30:00,196.33,197.42,196.17,196.23,3495.0,192.1646,193.2315,192.008,192.0667,3495.0
2021-12-02 14:00:00,196.22,196.58,196.0,196.55,6701.0,192.057,192.4093,191.8416,192.38,6701.0
2021-12-02 14:30:00,196.83,196.83,195.93,195.96,3355.0,192.654,192.654,191.7731,191.8025,3355.0
2021-12-02 15:00:00,196.17,197.38,195.86,197.31,8663.0,192.008,193.1923,191.7046,193.1238,8663.0
2021-12-02 15:30:00,197.34,197.51,195.33,196.3,24149.0,193.1532,193.3196,191.1858,192.1353,24149.0
2021-12-03 09:30:00,197.39,197.39,195.98,196.68,4974.0,193.2021,193.2021,191.822,192.5072,4974.0
2021-12-03 10:00:00,196.03,196.44,195.13,195.8,1100.0,191.871,192.2723,190.9901,191.6459,1100.0
2021-12-03 10:30:00,196.04,197.53,195.77,197.13,28316.0,191.8808,193.3392,191.6165,192.9476,28316.0
2021-12-03 11:00:00,197.09,198.8,196.83,198.49,5848.0,192.9085,194.5822,192.654,194.2788,5848.0
2021-12-03 11:30:00,198.44,198.44,197.36,197.79,7422.0,194.2299,194.2299,193.1728,193.5936,7422.0
2021-12-03 12:00:00,197.33,197.73,196.19,196.38,5400.0,193.1434,193.5349,192.0276,192.2136,5400.0
2021-12-03 12:30:00,196.24,196.46,195.7,195.95,3427.0,192.0765,192.2919,191.548,191.7927,3427.0
2021-12-03 13:00:00,195.58,196.75,195.56,196.73,3821.0,191.4305,192.5757,191.411,192.5561,3821.0
2021-12-03 13:30:00,196.44,196.58,195.8,196.34,3544.0,192.2723,192.4093,191.6459,192.1744,3544.0
2021-12-03 14:00:00,196.44,196.44,195.55,195.57,3300.0,192.2723,192.2723,191.4012,191.4207,3300.0
2021-12-03 14:30:00,195.5,195.51,194.7,194.7,3619.0,191.3522,191.362,190.5692,190.5692,3619.0
2021-12-03 15:00:00,194.55,195.25,194.48,195.25,2701.0,190.4224,191.1075,190.3539,191.1075,2701.0
2021-12-03 15:30:00,194.94,196.09,194.76,195.72,15340.0,190.8041,191.9297,190.6279,191.5676,15340.0
2021-12-06 09:30:00,196.66,201.93,196.66,201.18,10375.0,192.4876,197.6458,192.4876,196.9117,10375.0
2021-12-06 10:00:00,201.09,203.11,199.41,202.4,8102.0,196.8236,198.8008,195.1793,198.1058,8102.0
2021-12-06 10:30:00,202.37,203.72,202.1,203.72,6419.0,198.0765,199.3978,197.8122,199.3978,6419.0
2021-12-06 11:00:00,203.42,203.66,200.49,200.87,13013.0,199.1042,199.3391,196.2364,196.6083,13013.0
2021-12-06 11:30:00,200.74,201.35,200.23,201.2,4231.0,196.4811,197.0781,195.9819,196.9313,4231.0
2021-12-06 12:00:00,200.89,202.05,200.76,201.44,4543.0,196.6279,197.7633,196.5006,197.1662,4543.0
2021-12-06 12:30:00,201.44,201.7,201.13,201.55,5936.0,197.1662,197.4207,196.8628,197.2739,5936.0
2021-12-06 13:00:00,201.67,202.04,201.48,201.85,3853.0,197.3913,197.7535,197.2054,197.5675,3853.0
2021-12-06 13:30:00,201.65,202.67,201.56,202.67,3495.0,197.3718,198.3701,197.2837,198.3701,3495.0
2021-12-06 14:00:00,202.68,203.15,201.9,201.97,9879.0,198.3799,198.8399,197.6164,197.685,9879.0
2021-12-06 14:30:00,201.93,202.12,201.25,201.26,3809.0,197.6458,197.8318,196.9802,196.99,3809.0
2021-12-06 15:00:00,201.49,202.32,201.43,201.67,8770.0,197.2151,198.0275,197.1564,197.3913,8770.0
2021-12-06 15:30:00,201.86,202.17,201.38,201.92,14905.0,197.5773,197.8807,197.1075,197.636,14905.0
2021-12-07 09:30:00,203.0,203.2,199.81,203.2,10349.0,198.6931,198.8889,195.5708,198.8889,10349.0
2021-12-07 10:00:00,203.06,203.06,202.32,202.36,1500.0,198.7518,198.7518,198.0275,198.0667,1500.0
2021-12-07 10:30:00,202.36,203.25,202.13,203.0,4408.0,198.0667,198.9378,197.8416,198.6931,4408.0
2021-12-07 11:00:00,202.71,203.03,201.21,201.7,3000.0,198.4093,198.7225,196.9411,197.4207,3000.0
2021-12-07 11:30:00,201.52,202.54,201.49,201.76,4046.0,197.2445,198.2429,197.2151,197.4794,4046.0
2021-12-07 12:00:00,201.66,202.02,201.15,201.36,4109.0,197.3815,197.7339,196.8824,197.0879,4109.0
2021-12-07 12:30:00,201.48,201.66,200.78,201.09,4841.0,197.2054,197.3815,196.5202,196.8236,4841.0
2021-12-07 13:00:00,201.33,202.08,201.29,201.88,4429.0,197.0585,197.7926,197.0194,197.5969,4429.0
2021-12-07 13:30:00,201.72,202.14,201.7,201.76,6989.0,197.4403,197.8514,197.4207,197.4794,6989.0
2021-12-07 14:00:00,201.67,203.13,201.61,203.11,40224.0,197.3913,198.8204,197.3326,198.8008,40224.0
2021-12-07 14:30:00,203.03,203.58,202.35,202.53,17284.0,198.7225,199.2608,198.0569,198.2331,17284.0
2021-12-07 15:00:00,202.53,203.13,201.62,201.86,15030.0,198.2331,198.8204,197.3424,197.5773,15030.0
2021-12-07 15:30:00,201.89,202.0,200.48,201.4,46818.0,197.6067,197.7143,196.2266,197.1271,46818.0
2021-12-08 09:30:00,187.5,190.55,182.0,190.51,82755.0,183.522,186.5073,178.1387,186.4681,82755.0
2021-12-08 10:00:00,189.74,191.53,186.28,186.52,35510.0,185.7144,187.4665,182.3278,182.5628,35510.0
2021-12-08 10:30:00,187.07,188.97,186.01,187.87,28797.0,183.1011,184.9608,182.0636,183.8841,28797.0
2021-12-08 11:00:00,187.62,190.5,187.62,189.37,23768.0,183.6394,186.4583,183.6394,185.3523,23768.0
2021-12-08 11:30:00,189.37,189.5,185.5,186.59,19374.0,185.3523,185.4795,181.5644,182.6313,19374.0
2021-12-08 12:00:00,186.61,187.21,186.2,186.22,16363.0,182.6508,183.2381,182.2495,182.2691,16363.0
2021-12-08 12:30:00,186.15,188.05,186.14,187.33,11407.0,182.2006,184.0603,182.1908,183.3556,11407.0
2021-12-08 13:00:00,187.62,189.86,187.28,189.59,13850.0,183.6394,185.8319,183.3066,185.5676,13850.0
2021-12-08 13:30:00,189.89,190.42,189.35,190.07,10500.0,185.8613,186.38,185.3327,186.0374,10500.0
2021-12-08 14:00:00,190.15,191.03,189.79,191.03,14597.0,186.1157,186.9771,185.7634,186.9771,14597.0
2021-12-08 14:30:00,191.19,192.07,190.39,190.47,19387.0,187.1337,187.995,186.3506,186.4289,19387.0
2021-12-08 15:00:00,190.5,190.86,189.56,190.49,20421.0,186.4583,186.8107,185.5383,186.4485,20421.0
2021-12-08 15:30:00,190.37,190.37,186.8,187.51,80058.0,186.3311,186.3311,182.8368,183.5317,80058.0
2021-12-09 09:30:00,186.42,188.39,184.06,184.22,15705.0,182.4649,184.3931,180.1549,180.3116,15705.0
2021-12-09 10:00:00,184.48,184.72,183.06,183.35,16632.0,180.566,180.8009,179.1762,179.46,16632.0
2021-12-09 10:30:00,183.36,184.12,182.72,183.27,9365.0,179.4698,180.2137,178.8434,179.3817,9365.0
2021-12-09 11:00:00,183.21,184.09,183.05,183.75,18547.0,179.323,180.1843,179.1664,179.8515,18547.0
2021-12-09 11:30:00,183.9,184.2,183.1,184.09,13486.0,179.9983,180.292,179.2153,180.1843,13486.0
2021-12-09 12:00:00,184.09,185.11,183.81,184.31,21816.0,180.1843,181.1827,179.9102,180.3996,21816.0
2021-12-09 12:30:00,184.31,184.53,183.27,183.58,5737.0,180.3996,180.615,179.3817,179.6851,5737.0
2021-12-09 13:00:00,183.68,184.03,183.26,183.26,4778.0,179.783,180.1256,179.3719,179.3719,4778.0
2021-12-09 13:30:00,183.61,183.61,182.32,182.41,9471.0,179.7145,179.7145,178.4519,178.54,9471.0
2021-12-09 14:00:00,182.66,183.0,182.11,182.4,24679.0,178.7846,179.1174,178.2463,178.5302,24679.0
2021-12-09 14:30:00,182.71,183.47,182.05,182.38,15359.0,178.8336,179.5775,178.1876,178.5106,15359.0
2021-12-09 15:00:00,182.41,182.69,181.79,182.47,13621.0,178.54,178.814,177.9331,178.5987,13621.0
2021-12-09 15:30:00,182.53,182.58,181.32,181.89,51313.0,178.6574,178.7063,177.4731,178.031,51313.0
2021-12-10 09:30:00,182.51,183.56,181.25,182.98,13278.0,178.6378,179.6656,177.4046,179.0979,13278.0
2021-12-10 10:00:00,182.98,184.31,182.38,184.28,20436.0,179.0979,180.3996,178.5106,180.3703,20436.0
2021-12-10 10:30:00,184.08,184.09,183.12,184.0,6263.0,180.1745,180.1843,179.2349,180.0962,6263.0
2021-12-10 11:00:00,184.16,184.84,183.47,184.84,7624.0,180.2528,180.9184,179.5775,180.9184,7624.0
2021-12-10 11:30:00,185.09,185.17,184.51,184.57,4509.0,181.1631,181.2414,180.5954,180.6541,4509.0
2021-12-10 12:00:00,184.85,185.54,184.21,185.12,9106.0,180.9282,181.6035,180.3018,181.1925,9106.0
2021-12-10 12:30:00,185.34,186.76,185.09,186.0,7295.0,181.4078,182.7977,181.1631,182.0538,7295.0
2021-12-10 13:00:00,186.05,187.14,185.94,187.06,13449.0,182.1027,183.1696,181.9951,183.0913,13449.0
2021-12-10 13:30:00,187.19,187.19,186.37,186.91,6615.0,183.2185,183.2185,182.4159,182.9445,6615.0
2021-12-10 14:00:00,187.0,187.78,186.54,187.12,28739.0,183.0326,183.796,182.5823,183.15,28739.0
2021-12-10 14:30:00,187.21,188.2,187.21,187.79,16111.0,183.2381,184.2071,183.2381,183.8058,16111.0
2021-12-10 15:00:00,187.78,188.76,187.18,187.25,34675.0,183.796,184.7552,183.2088,183.2773,34675.0
2021-12-10 15:30:00,187.88,188.89,187.41,187.75,70997.0,183.8939,184.8825,183.4339,183.7667,70997.0
2021-12-13 09:30:00,186.21,190.53,186.21,187.96,11389.0,182.2593,186.4877,182.2593,183.9722,11389.0
2021-12-13 10:00:00,188.54,190.0,187.64,189.33,10760.0,184.5399,185.9689,183.659,185.3131,10760.0
2021-12-13 10:30:00,189.45,191.45,189.43,191.45,9633.0,185.4306,187.3882,185.411,187.3882,9633.0
2021-12-13 11:00:00,191.46,191.79,190.66,191.13,32425.0,187.3979,187.7209,186.6149,187.0749,32425.0
2021-12-13 11:30:00,191.25,191.5,189.96,191.13,13206.0,187.1924,187.4371,185.9298,187.0749,13206.0
2021-12-13 12:00:00,191.02,191.02,189.97,191.0,9469.0,186.9673,186.9673,185.9396,186.9477,9469.0
2021-12-13 12:30:00,190.89,191.9,190.78,191.82,14953.0,186.84,187.8286,186.7324,187.7503,14953.0
2021-12-13 13:00:00,191.62,191.96,191.48,191.48,3289.0,187.5546,187.8873,187.4175,187.4175,3289.0
2021-12-13 13:30:00,191.43,192.31,191.3,192.02,7967.0,187.3686,188.2299,187.2413,187.9461,7967.0
2021-12-13 14:00:00,191.98,192.68,191.92,192.33,6741.0,187.9069,188.5921,187.8482,188.2495,6741.0
2021-12-13 14:30:00,192.65,193.43,192.59,193.17,8495.0,188.5627,189.3261,188.504,189.0717,8495.0
2021-12-13 15:00:00,193.17,193.86,193.09,193.31,15172.0,189.0717,189.747,188.9934,189.2087,15172.0
2021-12-13 15:30:00,193.2,193.3,191.43,192.0,41653.0,189.101,189.1989,187.3686,187.9265,41653.0
2021-12-14 09:30:00,191.01,192.02,190.02,191.26,8628.0,186.9575,187.9461,185.9885,187.2022,8628.0
2021-12-14 10:00:00,191.36,192.2,190.4,190.41,10871.0,187.3001,188.1222,186.3604,186.3702,10871.0
2021-12-14 10:30:00,190.42,191.12,188.93,189.9,34184.0,186.38,187.0652,184.9216,185.871,34184.0
2021-12-14 11:00:00,189.6,192.94,189.58,192.94,14425.0,185.5774,188.8465,185.5578,188.8465,14425.0
2021-12-14 11:30:00,192.45,192.45,191.29,191.35,3835.0,188.3669,188.3669,187.2316,187.2903,3835.0
2021-12-14 12:00:00,191.2,191.97,190.98,191.53,3404.0,187.1435,187.8971,186.9281,187.4665,3404.0
2021-12-14 12:30:00,191.51,191.51,190.94,191.1,4905.0,187.4469,187.4469,186.889,187.0456,4905.0
2021-12-14 13:00:00,191.06,191.14,190.47,190.97,4033.0,187.0064,187.0847,186.4289,186.9183,4033.0
2021-12-14 13:30:00,190.73,191.0,190.06,190.06,3319.0,186.6834,186.9477,186.0276,186.0276,3319.0
2021-12-14 14:00:00,190.16,191.32,190.16,190.87,5169.0,186.1255,187.2609,186.1255,186.8205,5169.0
2021-12-14 14:30:00,191.04,191.44,190.47,191.44,7145.0,186.9869,187.3784,186.4289,187.3784,7145.0
2021-12-14 15:00:00,191.3,191.95,190.92,191.38,8872.0,187.2413,187.8775,186.8694,187.3196,8872.0
2021-12-14 15:30:00,191.36,191.99,190.25,190.91,30567.0,187.3001,187.9167,186.2136,186.8596,30567.0
2021-12-15 09:30:00,191.94,192.32,190.85,190.85,5252.0,187.8678,188.2397,186.8009,186.8009,5252.0
2021-12-15 10:00:00,190.39,190.71,188.92,189.32,2600.0,186.3506,186.6639,184.9118,185.3033,2600.0
2021-12-15 10:30:00,189.15,189.76,188.6,188.93,5894.0,185.137,185.734,184.5986,184.9216,5894.0
2021-12-15 11:00:00,189.19,190.32,189.09,189.49,3400.0,185.1761,186.2821,185.0782,185.4697,3400.0
2021-12-15 11:30:00,189.57,189.71,189.1,189.35,3649.0,185.548,185.6851,185.088,185.3327,3649.0
2021-12-15 12:00:00,189.37,189.5,188.8,189.27,7800.0,185.3523,185.4795,184.7944,185.2544,7800.0
2021-12-15 12:30:00,189.11,189.35,188.85,189.19,8286.0,185.0978,185.3327,184.8433,185.1761,8286.0
2021-12-15 13:00:00,189.18,190.53,189.17,189.6,18923.0,185.1663,186.4877,185.1565,185.5774,18923.0
2021-12-15 13:30:00,189.83,189.88,188.78,189.03,7639.0,185.8025,185.8515,184.7748,185.0195,7639.0
2021-12-15 14:00:00,188.87,190.04,188.27,189.25,8116.0,184.8629,186.0081,184.2756,185.2348,8116.0
2021-12-15 14:30:00,189.16,189.23,188.45,188.62,13546.0,185.1467,185.2153,184.4518,184.6182,13546.0
2021-12-15 15:00:00,188.66,190.9,188.44,190.86,18790.0,184.6574,186.8498,184.442,186.8107,18790.0
2021-12-15 15:30:00,190.81,191.37,189.65,191.33,27536.0,186.7617,187.3099,185.6263,187.2707,27536.0
2021-12-16 09:30:00,192.69,192.94,191.56,192.48,6618.0,188.6018,188.8465,187.4958,188.3963,6618.0
2021-12-16 10:00:00,192.27,192.58,191.77,192.35,3583.0,188.1908,188.4942,187.7014,188.2691,3583.0
2021-12-16 10:30:00,193.19,193.19,191.52,191.52,7746.0,189.0912,189.0912,187.4567,187.4567,7746.0
2021-12-16 11:00:00,191.52,191.84,191.27,191.42,5563.0,187.4567,187.7699,187.212,187.3588,5563.0
2021-12-16 11:30:00,191.52,191.57,190.59,190.68,7966.0,187.4567,187.5056,186.5464,186.6345,7966.0
2021-12-16 12:00:00,190.78,190.94,190.06,190.55,8766.0,186.7324,186.889,186.0276,186.5073,8766.0
2021-12-16 12:30:00,190.43,190.69,189.87,189.96,6827.0,186.3898,186.6443,185.8417,185.9298,6827.0
2021-12-16 13:00:00,189.98,190.37,189.74,189.77,9148.0,185.9493,186.3311,185.7144,185.7438,9148.0
2021-12-16 13:30:00,189.81,190.3,189.73,190.3,3043.0,185.783,186.2626,185.7046,186.2626,3043.0
2021-12-16 14:00:00,190.3,190.67,190.08,190.2,5275.0,186.2626,186.6247,186.0472,186.1647,5275.0
2021-12-16 14:30:00,190.13,190.14,188.68,188.68,12830.0,186.0962,186.106,184.6769,184.6769,12830.0
2021-12-16 15:00:00,188.76,189.84,188.67,189.81,25764.0,184.7552,185.8123,184.6671,185.783,25764.0
2021-12-16 15:30:00,189.79,190.47,188.45,190.01,55757.0,185.7634,186.4289,184.4518,185.9787,55757.0
2021-12-17 09:30:00,190.48,192.98,190.48,192.6,24226.0,186.4387,188.8857,186.4387,188.5138,24226.0
2021-12-17 10:00:00,192.61,195.04,192.61,194.61,10451.0,188.5235,190.902,188.5235,190.4811,10451.0
2021-12-17 10:30:00,194.33,195.36,193.55,194.29,12519.0,190.2071,191.2152,189.4436,190.1679,12519.0
2021-12-17 11:00:00,194.71,195.52,194.31,195.06,10709.0,190.579,191.3718,190.1875,190.9216,10709.0
2021-12-17 11:30:00,195.06,195.18,192.82,193.68,5446.0,190.9216,191.039,188.7291,189.5708,5446.0
2021-12-17 12:00:00,193.86,193.86,192.8,193.03,4637.0,189.747,189.747,188.7095,188.9346,4637.0
2021-12-17 12:30:00,193.14,193.91,193.14,193.82,2925.0,189.0423,189.796,189.0423,189.7079,2925.0
2021-12-17 13:00:00,193.77,193.77,192.69,192.8,6372.0,189.6589,189.6589,188.6018,188.7095,6372.0
2021-12-17 13:30:00,192.93,192.97,192.54,192.64,3200.0,188.8368,188.8759,188.455,188.5529,3200.0
2021-12-17 14:00:00,192.72,193.07,192.36,192.36,10053.0,188.6312,188.9738,188.2789,188.2789,10053.0
2021-12-17 14:30:00,192.22,193.86,192.21,193.41,15419.0,188.1418,189.747,188.132,189.3066,15419.0
2021-12-17 15:00:00,193.35,194.27,193.24,193.56,10833.0,189.2478,190.1483,189.1402,189.4534,10833.0
2021-12-17 15:30:00,193.53,193.79,191.53,192.98,59953.0,189.424,189.6785,187.4665,188.8857,59953.0
2021-12-20 09:30:00,192.65,192.99,191.52,192.54,17902.0,188.5627,188.8955,187.4567,188.455,17902.0
2021-12-20 10:00:00,192.5,192.95,191.01,191.17,12239.0,188.4159,188.8563,186.9575,187.1141,12239.0
2021-12-20 10:30:00,190.98,192.05,190.7,190.71,9535.0,186.9281,187.9754,186.6541,186.6639,9535.0
2021-12-20 11:00:00,190.56,191.05,190.24,190.6,7402.0,186.517,186.9966,186.2038,186.5562,7402.0
2021-12-20 11:30:00,190.47,191.12,190.2,190.96,6585.0,186.4289,187.0652,186.1647,186.9086,6585.0
2021-12-20 12:00:00,190.84,191.18,190.39,190.53,5232.0,186.7911,187.1239,186.3506,186.4877,5232.0
2021-12-20 12:30:00,190.4,191.5,190.28,190.83,6375.0,186.3604,187.4371,186.243,186.7813,6375.0
2021-12-20 13:00:00,190.93,192.02,190.93,192.02,2840.0,186.8792,187.9461,186.8792,187.9461,2840.0
2021-12-20 13:30:00,192.03,192.82,192.03,192.6,4607.0,187.9559,188.7291,187.9559,188.5138,4607.0
2021-12-20 14:00:00,192.8,193.58,192.75,192.95,53154.0,188.7095,189.473,188.6606,188.8563,53154.0
2021-12-20 14:30:00,192.85,192.96,192.07,192.44,9463.0,188.7585,188.8661,187.995,188.3572,9463.0
2021-12-20 15:00:00,192.55,192.74,191.62,192.02,6890.0,188.4648,188.6508,187.5546,187.9461,6890.0
2021-12-20 15:30:00,192.02,192.36,191.29,191.58,42241.0,187.9461,188.2789,187.2316,187.5154,42241.0
2021-12-21 09:30:00,192.75,193.43,192.22,192.63,7177.0,188.6606,189.3261,188.1418,188.5431,7177.0
2021-12-21 10:00:00,192.93,194.3,192.64,194.0,10914.0,188.8368,190.1777,188.5529,189.8841,10914.0
2021-12-21 10:30:00,194.09,194.58,193.78,194.23,3632.0,189.9721,190.4518,189.6687,190.1092,3632.0
2021-12-21 11:00:00,194.32,194.43,193.58,193.58,5997.0,190.1973,190.3049,189.473,189.473,5997.0
2021-12-21 11:30:00,193.34,193.74,193.22,193.28,6003.0,189.2381,189.6296,189.1206,189.1793,6003.0
2021-12-21 12:00:00,193.33,193.66,193.18,193.49,7448.0,189.2283,189.5513,189.0815,189.3849,7448.0
2021-12-21 12:30:00,193.49,193.49,193.01,193.22,5937.0,189.3849,189.3849,188.9151,189.1206,5937.0
2021-12-21 13:00:00,193.15,193.15,192.22,192.3,5955.0,189.0521,189.0521,188.1418,188.2201,5955.0
2021-12-21 13:30:00,192.22,192.41,192.16,192.39,3419.0,188.1418,188.3278,188.0831,188.3082,3419.0
2021-12-21 14:00:00,192.29,192.29,191.27,191.54,4936.0,188.2103,188.2103,187.212,187.4762,4936.0
2021-12-21 14:30:00,191.4,191.63,191.27,191.41,7208.0,187.3392,187.5643,187.212,187.349,7208.0
2021-12-21 15:00:00,191.42,191.87,191.42,191.8,8207.0,187.3588,187.7992,187.3588,187.7307,8207.0
2021-12-21 15:30:00,191.8,192.2,191.32,191.92,76346.0,187.7307,188.1222,187.2609,187.8482,76346.0
2021-12-22 09:30:00,191.07,192.82,191.07,192.42,2322.0,187.0162,188.7291,187.0162,188.3376,2322.0
2021-12-22 10:00:00,193.16,193.16,191.28,192.47,5200.0,189.0619,189.0619,187.2218,188.3865,5200.0
2021-12-22 10:30:00,192.19,192.5,191.69,192.49,4524.0,188.1125,188.4159,187.6231,188.4061,4524.0
2021-12-22 11:00:00,192.55,192.62,191.18,191.18,4208.0,188.4648,188.5333,187.1239,187.1239,4208.0
2021-12-22 11:30:00,191.53,191.72,191.25,191.72,3900.0,187.4665,187.6524,187.1924,187.6524,3900.0
2021-12-22 12:00:00,191.55,192.84,191.55,192.64,7178.0,187.486,188.7487,187.486,188.5529,7178.0
2021-12-22 12:30:00,192.89,193.02,192.62,192.62,4901.0,188.7976,188.9248,188.5333,188.5333,4901.0
2021-12-22 13:00:00,192.78,192.88,192.37,192.53,5024.0,188.6899,188.7878,188.2886,188.4452,5024.0
2021-12-22 13:30:00,192.74,192.77,192.24,192.24,2900.0,188.6508,188.6802,188.1614,188.1614,2900.0
2021-12-22 14:00:00,191.75,192.25,191.75,192.25,1000.0,187.6818,188.1712,187.6818,188.1712,1000.0
2021-12-22 14:30:00,192.0,192.19,191.73,191.73,8494.0,187.9265,188.1125,187.6622,187.6622,8494.0
2021-12-22 15:00:00,191.67,192.4,191.65,192.29,3901.0,187.6035,188.318,187.5839,188.2103,3901.0
2021-12-22 15:30:00,192.34,192.57,192.01,192.08,22272.0,188.2593,188.4844,187.9363,188.0048,22272.0
2021-12-23 09:30:00,193.18,193.75,191.71,193.0,2424.0,189.0815,189.6394,187.6426,188.9053,2424.0
2021-12-23 10:00:00,192.9,193.36,192.43,193.36,2547.0,188.8074,189.2576,188.3474,189.2576,2547.0
2021-12-23 10:30:00,192.68,193.15,191.98,193.08,12828.0,188.5921,189.0521,187.9069,188.9836,12828.0
2021-12-23 11:00:00,193.07,193.42,192.93,193.24,9810.0,188.9738,189.3164,188.8368,189.1402,9810.0
2021-12-23 11:30:00,193.43,193.45,193.13,193.42,1362.0,189.3261,189.3457,189.0325,189.3164,1362.0
2021-12-23 12:00:00,193.02,193.08,192.66,193.05,5924.0,188.9248,188.9836,188.5725,188.9542,5924.0
2021-12-23 12:30:00,193.13,193.55,193.03,193.55,8183.0,189.0325,189.4436,188.9346,189.4436,8183.0
2021-12-23 13:00:00,193.39,193.61,193.29,193.61,4285.0,189.287,189.5023,189.1891,189.5023,4285.0
2021-12-23 13:30:00,193.58,193.77,193.45,193.77,5142.0,189.473,189.6589,189.3457,189.6589,5142.0
2021-12-23 14:00:00,194.0,194.2,193.79,194.0,7491.0,189.8841,190.0798,189.6785,189.8841,7491.0
2021-12-23 14:30:00,194.0,194.38,193.92,194.26,3100.0,189.8841,190.256,189.8058,190.1385,3100.0
2021-12-23 15:00:00,194.23,194.31,194.07,194.28,6350.0,190.1092,190.1875,189.9526,190.1581,6350.0
2021-12-23 15:30:00,194.3,195.0,194.22,194.7,50093.0,190.1777,190.8628,190.0994,190.5692,50093.0
2021-12-27 09:30:00,194.27,195.99,193.33,195.29,6806.0,190.1483,191.8318,189.2283,191.1467,6806.0
2021-12-27 10:00:00,194.54,195.58,194.54,195.06,2530.0,190.4126,191.4305,190.4126,190.9216,2530.0
2021-12-27 10:30:00,194.85,194.9,193.68,194.46,4853.0,190.716,190.765,189.5708,190.3343,4853.0
2021-12-27 11:00:00,194.46,194.5,193.96,194.0,5750.0,190.3343,190.3734,189.8449,189.8841,5750.0
2021-12-27 11:30:00,194.0,194.03,193.66,193.66,3985.0,189.8841,189.9134,189.5513,189.5513,3985.0
2021-12-27 12:00:00,193.75,194.06,193.27,193.31,7180.0,189.6394,189.9428,189.1695,189.2087,7180.0
2021-12-27 12:30:00,193.44,193.74,193.11,193.31,5210.0,189.3359,189.6296,189.0129,189.2087,5210.0
2021-12-27 13:00:00,193.28,193.28,192.79,192.87,6237.0,189.1793,189.1793,188.6997,188.778,6237.0
2021-12-27 13:30:00,192.86,192.91,192.17,192.57,14963.0,188.7682,188.8172,188.0929,188.4844,14963.0
2021-12-27 14:00:00,192.56,192.87,192.55,192.85,6400.0,188.4746,188.778,188.4648,188.7585,6400.0
2021-12-27 14:30:00,192.8,193.24,192.77,192.95,7707.0,188.7095,189.1402,188.6802,188.8563,7707.0
2021-12-27 15:00:00,192.86,193.06,192.7,193.06,5511.0,188.7682,188.964,188.6116,188.964,5511.0
2021-12-27 15:30:00,193.15,193.6,192.93,193.6,32691.0,189.0521,189.4925,188.8368,189.4925,32691.0
2021-12-28 09:30:00,194.55,196.99,193.39,196.39,10649.0,190.4224,192.8106,189.287,192.2233,10649.0
2021-12-28 10:00:00,196.5,196.94,195.53,195.81,6095.0,192.331,192.7617,191.3816,191.6557,6095.0
2021-12-28 10:30:00,195.36,195.78,194.93,195.05,8900.0,191.2152,191.6263,190.7943,190.9118,8900.0
2021-12-28 11:00:00,194.98,195.94,194.98,195.68,5224.0,190.8433,191.7829,190.8433,191.5284,5224.0
2021-12-28 11:30:00,195.87,196.63,195.87,196.47,1725.0,191.7144,192.4583,191.7144,192.3017,1725.0
2021-12-28 12:00:00,196.3,196.44,195.55,195.55,3888.0,192.1353,192.2723,191.4012,191.4012,3888.0
2021-12-28 12:30:00,195.49,196.12,195.31,195.85,4386.0,191.3424,191.9591,191.1663,191.6948,4386.0
2021-12-28 13:00:00,195.75,195.9,195.39,195.8,3704.0,191.5969,191.7437,191.2446,191.6459,3704.0
2021-12-28 13:30:00,195.77,196.43,195.71,196.42,6100.0,191.6165,192.2625,191.5578,192.2527,6100.0
2021-12-28 14:00:00,196.44,196.44,195.92,196.1,3700.0,192.2723,192.2723,191.7633,191.9395,3700.0
2021-12-28 14:30:00,196.23,196.72,196.16,196.5,9815.0,192.0667,192.5463,191.9982,192.331,9815.0
2021-12-28 15:00:00,196.24,196.88,196.24,196.78,8238.0,192.0765,192.703,192.0765,192.6051,8238.0
2021-12-28 15:30:00,196.78,197.22,196.32,196.78,36268.0,192.6051,193.0357,192.1548,192.6051,36268.0
2021-12-29 09:30:00,196.37,197.12,195.73,196.93,5017.0,192.2038,192.9379,191.5774,192.7519,5017.0
2021-12-29 10:00:00,197.15,197.15,196.01,196.01,5590.0,192.9672,192.9672,191.8514,191.8514,5590.0
2021-12-29 10:30:00,196.09,196.47,195.87,196.02,4054.0,191.9297,192.3017,191.7144,191.8612,4054.0
2021-12-29 11:00:00,196.0,197.23,195.81,197.23,5576.0,191.8416,193.0455,191.6557,193.0455,5576.0
2021-12-29 11:30:00,197.25,198.19,197.25,197.79,5424.0,193.0651,193.9852,193.0651,193.5936,5424.0
2021-12-29 12:00:00,197.75,198.01,197.46,197.6,3000.0,193.5545,193.809,193.2706,193.4077,3000.0
2021-12-29 12:30:00,197.61,197.99,197.46,197.78,7301.0,193.4175,193.7894,193.2706,193.5839,7301.0
2021-12-29 13:00:00,197.8,198.53,197.56,198.28,22630.0,193.6034,194.3179,193.3685,194.0733,22630.0
2021-12-29 13:30:00,198.43,198.67,198.25,198.38,2806.0,194.2201,194.455,194.0439,194.1711,2806.0
2021-12-29 14:00:00,198.2,198.52,198.2,198.23,2885.0,193.9949,194.3082,193.9949,194.0243,2885.0
2021-12-29 14:30:00,198.27,198.58,197.97,198.29,7400.0,194.0635,194.3669,193.7698,194.083,7400.0
2021-12-29 15:00:00,198.29,199.05,198.29,198.68,15155.0,194.083,194.8269,194.083,194.4648,15155.0
2021-12-29 15:30:00,198.69,199.29,198.61,198.95,27117.0,194.4746,195.0618,194.3962,194.729,27117.0
2021-12-30 09:30:00,199.79,200.57,196.3,199.29,3478.0,195.5512,196.3147,192.1353,195.0618,3478.0
2021-12-30 10:00:00,199.27,199.27,197.33,197.68,3401.0,195.0422,195.0422,193.1434,193.486,3401.0
2021-12-30 10:30:00,197.38,197.93,197.12,197.51,3994.0,193.1923,193.7307,192.9379,193.3196,3994.0
2021-12-30 11:00:00,197.58,197.77,196.8,197.43,5526.0,193.3881,193.5741,192.6247,193.2413,5526.0
2021-12-30 11:30:00,197.18,197.86,197.18,197.65,2243.0,192.9966,193.6622,192.9966,193.4566,2243.0
2021-12-30 12:00:00,197.6,197.61,196.69,196.69,5916.0,193.4077,193.4175,192.517,192.517,5916.0
2021-12-30 12:30:00,196.61,197.16,196.37,196.98,7882.0,192.4387,192.977,192.2038,192.8008,7882.0
2021-12-30 13:00:00,197.04,197.27,196.58,196.58,6736.0,192.8596,193.0847,192.4093,192.4093,6736.0
2021-12-30 13:30:00,196.58,197.15,196.58,196.76,5615.0,192.4093,192.9672,192.4093,192.5855,5615.0
2021-12-30 14:00:00,196.92,196.92,195.93,196.42,6675.0,192.7421,192.7421,191.7731,192.2527,6675.0
2021-12-30 14:30:00,196.39,196.77,196.22,196.34,5108.0,192.2233,192.5953,192.057,192.1744,5108.0
2021-12-30 15:00:00,196.23,196.25,195.63,196.05,6097.0,192.0667,192.0863,191.4795,191.8906,6097.0
2021-12-30 15:30:00,196.04,196.04,195.26,195.82,26662.0,191.8808,191.8808,191.1173,191.6654,26662.0
2021-12-31 09:30:00,195.86,196.39,195.38,195.4,3158.0,191.7046,192.2233,191.2348,191.2544,3158.0
2021-12-31 10:00:00,195.43,195.98,195.15,195.47,5136.0,191.2837,191.822,191.0097,191.3229,5136.0
2021-12-31 10:30:00,195.71,195.78,195.25,195.25,2735.0,191.5578,191.6263,191.1075,191.1075,2735.0
2021-12-31 11:00:00,195.38,196.1,195.38,195.72,5173.0,191.2348,191.9395,191.2348,191.5676,5173.0
2021-12-31 11:30:00,195.55,195.77,195.22,195.22,2221.0,191.4012,191.6165,191.0782,191.0782,2221.0
2021-12-31 12:00:00,195.19,195.57,195.19,195.46,3915.0,191.0488,191.4207,191.0488,191.3131,3915.0
2021-12-31 12:30:00,195.45,196.49,195.45,196.24,2833.0,191.3033,192.3212,191.3033,192.0765,2833.0
2021-12-31 13:00:00,196.53,197.0,196.35,196.71,1900.0,192.3604,192.8204,192.1842,192.5366,1900.0
2021-12-31 13:30:00,196.62,196.76,196.41,196.72,1551.0,192.4485,192.5855,192.2429,192.5463,1551.0
2021-12-31 14:00:00,196.9,197.78,196.81,197.78,5148.0,192.7225,193.5839,192.6344,193.5839,5148.0
2021-12-31 14:30:00,197.97,198.08,197.26,197.36,7150.0,193.7698,193.8775,193.0749,193.1728,7150.0
2021-12-31 15:00:00,197.44,197.5,196.9,197.25,4317.0,193.2511,193.3098,192.7225,193.0651,4317.0
2021-12-31 15:30:00,197.22,197.84,196.9,197.36,14350.0,193.0357,193.6426,192.7225,193.1728,14350.0
2022-01-03 09:30:00,197.27,197.51,195.96,197.48,2247.0,193.0847,193.3196,191.8025,193.2902,2247.0
2022-01-03 10:00:00,196.48,199.16,196.48,198.74,5261.0,192.3114,194.9346,192.3114,194.5235,5261.0
2022-01-03 10:30:00,197.39,197.45,196.72,196.75,7176.0,193.2021,193.2609,192.5463,192.5757,7176.0
2022-01-03 11:00:00,196.81,197.06,196.01,196.89,2330.0,192.6344,192.8791,191.8514,192.7127,2330.0
2022-01-03 11:30:00,196.28,196.91,196.0,196.36,10887.0,192.1157,192.7323,191.8416,192.194,10887.0
2022-01-03 12:00:00,196.76,196.76,195.94,195.94,2200.0,192.5855,192.5855,191.7829,191.7829,2200.0
2022-01-03 12:30:00,196.09,196.41,195.64,195.68,3061.0,191.9297,192.2429,191.4893,191.5284,3061.0
2022-01-03 13:00:00,195.85,195.85,195.45,195.47,1900.0,191.6948,191.6948,191.3033,191.3229,1900.0
2022-01-03 13:30:00,195.56,196.11,195.52,196.03,5589.0,191.411,191.9493,191.3718,191.871,5589.0
2022-01-03 14:00:00,195.98,196.08,195.52,195.83,5793.0,191.822,191.9199,191.3718,191.6752,5793.0
2022-01-03 14:30:00,195.7,196.58,195.64,195.77,3306.0,191.548,192.4093,191.4893,191.6165,3306.0
2022-01-03 15:00:00,196.1,196.15,195.73,196.15,9008.0,191.9395,191.9884,191.5774,191.9884,9008.0
2022-01-03 15:30:00,196.11,197.4,195.95,197.31,20695.0,191.9493,193.2119,191.7927,193.1238,20695.0
2022-01-04 09:30:00,197.0,197.85,196.03,196.95,15429.0,192.8204,193.6524,191.871,192.7715,15429.0
2022-01-04 10:00:00,197.0,197.26,195.94,196.54,3200.0,192.8204,193.0749,191.7829,192.3702,3200.0
2022-01-04 10:30:00,196.27,197.25,196.27,196.4,8688.0,192.1059,193.0651,192.1059,192.2331,8688.0
2022-01-04 11:00:00,196.41,196.49,195.24,195.57,9534.0,192.2429,192.3212,191.0977,191.4207,9534.0
2022-01-04 11:30:00,195.57,195.6,195.03,195.03,6581.0,191.4207,191.4501,190.8922,190.8922,6581.0
2022-01-04 12:00:00,195.32,195.54,194.9,195.43,6681.0,191.1761,191.3914,190.765,191.2837,6681.0
2022-01-04 12:30:00,195.41,197.2,195.41,197.05,7980.0,191.2641,193.0162,191.2641,192.8693,7980.0
2022-01-04 13:00:00,197.02,197.03,195.91,195.92,5827.0,192.84,192.8498,191.7535,191.7633,5827.0
2022-01-04 13:30:00,195.92,196.58,195.73,195.76,3808.0,191.7633,192.4093,191.5774,191.6067,3808.0
2022-01-04 14:00:00,195.76,196.54,195.76,196.54,3700.0,191.6067,192.3702,191.6067,192.3702,3700.0
2022-01-04 14:30:00,196.63,197.33,196.37,196.56,8884.0,192.4583,193.1434,192.2038,192.3897,8884.0
2022-01-04 15:00:00,196.75,197.09,195.8,195.93,7492.0,192.5757,192.9085,191.6459,191.7731,7492.0
2022-01-04 15:30:00,195.98,195.98,194.84,194.85,19996.0,191.822,191.822,190.7062,190.716,19996.0
2022-01-05 09:30:00,195.65,197.37,194.74,197.04,4775.0,191.499,193.1826,190.6084,192.8596,4775.0
2022-01-05 10:00:00,197.0,198.6,196.95,198.53,6414.0,192.8204,194.3865,192.7715,194.3179,6414.0
2022-01-05 10:30:00,198.55,199.54,198.54,199.42,2721.0,194.3375,195.3065,194.3277,195.1891,2721.0
2022-01-05 11:00:00,199.36,199.37,198.41,198.41,3753.0,195.1303,195.1401,194.2005,194.2005,3753.0
2022-01-05 11:30:00,198.25,198.41,197.84,197.84,2172.0,194.0439,194.2005,193.6426,193.6426,2172.0
2022-01-05 12:00:00,198.0,198.65,197.63,198.44,4101.0,193.7992,194.4354,193.437,194.2299,4101.0
2022-01-05 12:30:00,198.36,198.38,197.97,198.3,2225.0,194.1516,194.1711,193.7698,194.0928,2225.0
2022-01-05 13:00:00,198.21,198.86,198.0,198.86,3600.0,194.0047,194.6409,193.7992,194.6409,3600.0
2022-01-05 13:30:00,198.92,199.3,198.72,199.21,4501.0,194.6997,195.0716,194.5039,194.9835,4501.0
2022-01-05 14:00:00,198.8,199.08,197.77,197.85,5678.0,194.5822,194.8563,193.5741,193.6524,5678.0
2022-01-05 14:30:00,197.49,197.65,196.28,196.44,11904.0,193.3,193.4566,192.1157,192.2723,11904.0
2022-01-05 15:00:00,196.4,196.76,195.88,196.36,6818.0,192.2331,192.5855,191.7242,192.194,6818.0
2022-01-05 15:30:00,196.25,196.36,193.53,193.53,77667.0,192.0863,192.194,189.424,189.424,77667.0
2022-01-06 09:30:00,193.65,197.15,193.55,196.86,10402.0,189.5415,192.9672,189.4436,192.6834,10402.0
2022-01-06 10:00:00,197.09,197.22,195.86,196.08,3596.0,192.9085,193.0357,191.7046,191.9199,3596.0
2022-01-06 10:30:00,196.35,197.11,196.34,196.62,3131.0,192.1842,192.9281,192.1744,192.4485,3131.0
2022-01-06 11:00:00,196.17,197.1,195.91,196.79,39936.0,192.008,192.9183,191.7535,192.6149,39936.0
2022-01-06 11:30:00,196.79,197.68,196.3,196.82,8791.0,192.6149,193.486,192.1353,192.6442,8791.0
2022-01-06 12:00:00,196.35,196.37,195.55,195.78,14267.0,192.1842,192.2038,191.4012,191.6263,14267.0
2022-01-06 12:30:00,195.59,196.27,195.51,195.71,7054.0,191.4403,192.1059,191.362,191.5578,7054.0
2022-01-06 13:00:00,195.52,197.48,195.47,197.25,43115.0,191.3718,193.2902,191.3229,193.0651,43115.0
2022-01-06 13:30:00,197.38,198.45,197.18,198.31,19133.0,193.1923,194.2396,192.9966,194.1026,19133.0
2022-01-06 14:00:00,198.07,198.86,198.06,198.59,2676.0,193.8677,194.6409,193.8579,194.3767,2676.0
2022-01-06 14:30:00,198.47,199.31,198.29,198.86,5025.0,194.2592,195.0814,194.083,194.6409,5025.0
2022-01-06 15:00:00,198.7,198.72,197.64,197.64,4600.0,194.4843,194.5039,193.4468,193.4468,4600.0
2022-01-06 15:30:00,197.68,197.95,196.92,196.92,19707.0,193.486,193.7503,192.7421,192.7421,19707.0
2022-01-07 09:30:00,197.32,198.52,197.32,198.28,9410.0,193.1336,194.3082,193.1336,194.0733,9410.0
2022-01-07 10:00:00,198.23,198.23,196.48,197.02,3804.0,194.0243,194.0243,192.3114,192.84,3804.0
2022-01-07 10:30:00,196.74,197.21,196.01,196.53,5355.0,192.5659,193.026,191.8514,192.3604,5355.0
2022-01-07 11:00:00,196.62,196.62,194.83,196.16,4682.0,192.4485,192.4485,190.6964,191.9982,4682.0
2022-01-07 11:30:00,196.16,196.97,195.83,196.97,4013.0,191.9982,192.791,191.6752,192.791,4013.0
2022-01-07 12:00:00,197.0,197.0,196.44,196.44,1992.0,192.8204,192.8204,192.2723,192.2723,1992.0
2022-01-07 12:30:00,196.65,196.95,196.44,196.81,3143.0,192.4778,192.7715,192.2723,192.6344,3143.0
2022-01-07 13:00:00,196.95,197.74,196.89,197.2,3124.0,192.7715,193.5447,192.7127,193.0162,3124.0
2022-01-07 13:30:00,197.16,197.36,197.0,197.34,2808.0,192.977,193.1728,192.8204,193.1532,2808.0
2022-01-07 14:00:00,197.32,197.41,197.01,197.03,2300.0,193.1336,193.2217,192.8302,192.8498,2300.0
2022-01-07 14:30:00,197.09,197.5,196.83,197.11,3452.0,192.9085,193.3098,192.654,192.9281,3452.0
2022-01-07 15:00:00,197.01,197.14,196.47,196.49,9057.0,192.8302,192.9574,192.3017,192.3212,9057.0
2022-01-07 15:30:00,196.62,197.03,196.41,196.52,31494.0,192.4485,192.8498,192.2429,192.3506,31494.0
2022-01-10 09:30:00,197.09,197.2,195.15,195.6,5622.0,192.9085,193.0162,191.0097,191.4501,5622.0
2022-01-10 10:00:00,195.64,196.91,195.38,195.39,4421.0,191.4893,192.7323,191.2348,191.2446,4421.0
2022-01-10 10:30:00,195.36,195.97,194.38,195.97,7582.0,191.2152,191.8123,190.256,191.8123,7582.0
2022-01-10 11:00:00,195.61,196.42,195.56,196.31,18852.0,191.4599,192.2527,191.411,192.145,18852.0
2022-01-10 11:30:00,196.27,196.66,195.89,196.43,3086.0,192.1059,192.4876,191.734,192.2625,3086.0
2022-01-10 12:00:00,196.36,196.54,195.81,196.2,2241.0,192.194,192.3702,191.6557,192.0374,2241.0
2022-01-10 12:30:00,196.26,197.07,196.21,196.68,5421.0,192.0961,192.8889,192.0472,192.5072,5421.0
2022-01-10 13:00:00,196.62,196.92,196.47,196.48,4586.0,192.4485,192.7421,192.3017,192.3114,4586.0
2022-01-10 13:30:00,196.4,196.4,195.91,196.13,2709.0,192.2331,192.2331,191.7535,191.9689,2709.0
2022-01-10 14:00:00,196.68,197.27,196.65,196.92,3893.0,192.5072,193.0847,192.4778,192.7421,3893.0
2022-01-10 14:30:00,196.79,197.28,196.34,196.68,9399.0,192.6149,193.0945,192.1744,192.5072,9399.0
2022-01-10 15:00:00,196.65,196.67,196.19,196.53,4203.0,192.4778,192.4974,192.0276,192.3604,4203.0
2022-01-10 15:30:00,196.44,197.15,196.1,196.77,15435.0,192.2723,192.9672,191.9395,192.5953,15435.0
2022-01-11 09:30:00,196.9,196.9,193.55,194.3,4955.0,192.7225,192.7225,189.4436,190.1777,4955.0
2022-01-11 10:00:00,194.1,194.48,193.53,194.13,3950.0,189.9819,190.3539,189.424,190.0113,3950.0
2022-01-11 10:30:00,194.29,194.44,193.73,194.36,3100.0,190.1679,190.3147,189.6198,190.2364,3100.0
2022-01-11 11:00:00,194.87,195.25,194.7,194.74,1900.0,190.7356,191.1075,190.5692,190.6084,1900.0
2022-01-11 11:30:00,194.42,194.62,193.77,193.78,1925.0,190.2951,190.4909,189.6589,189.6687,1925.0
2022-01-11 12:00:00,194.0,194.38,193.73,194.25,3200.0,189.8841,190.256,189.6198,190.1288,3200.0
2022-01-11 12:30:00,194.34,195.69,194.34,195.55,7801.0,190.2168,191.5382,190.2168,191.4012,7801.0
2022-01-11 13:00:00,195.53,196.57,195.5,196.16,8816.0,191.3816,192.3995,191.3522,191.9982,8816.0
2022-01-11 13:30:00,196.11,196.2,195.46,196.2,18446.0,191.9493,192.0374,191.3131,192.0374,18446.0
2022-01-11 14:00:00,195.79,196.23,195.39,196.21,69718.0,191.6361,192.0667,191.2446,192.0472,69718.0
2022-01-11 14:30:00,196.39,196.79,196.02,196.2,18555.0,192.2233,192.6149,191.8612,192.0374,18555.0
2022-01-11 15:00:00,196.52,196.99,196.43,196.67,6777.0,192.3506,192.8106,192.2625,192.4974,6777.0
2022-01-11 15:30:00,196.64,196.82,196.19,196.48,19498.0,192.468,192.6442,192.0276,192.3114,19498.0
2022-01-12 09:30:00,196.07,197.34,196.07,196.93,4860.0,191.9101,193.1532,191.9101,192.7519,4860.0
2022-01-12 10:00:00,196.35,196.36,194.66,194.66,1650.0,192.1842,192.194,190.5301,190.5301,1650.0
2022-01-12 10:30:00,194.93,196.77,194.64,196.5,20596.0,190.7943,192.5953,190.5105,192.331,20596.0
2022-01-12 11:00:00,196.6,196.6,194.85,195.0,4450.0,192.4289,192.4289,190.716,190.8628,4450.0
2022-01-12 11:30:00,195.46,195.5,194.55,195.21,2727.0,191.3131,191.3522,190.4224,191.0684,2727.0
2022-01-12 12:00:00,195.74,195.78,195.13,195.3,5558.0,191.5871,191.6263,190.9901,191.1565,5558.0
2022-01-12 12:30:00,195.29,195.55,195.02,195.02,3083.0,191.1467,191.4012,190.8824,190.8824,3083.0
2022-01-12 13:00:00,195.24,195.39,194.89,194.89,2580.0,191.0977,191.2446,190.7552,190.7552,2580.0
2022-01-12 13:30:00,194.92,194.92,194.36,194.5,3332.0,190.7845,190.7845,190.2364,190.3734,3332.0
2022-01-12 14:00:00,194.31,195.48,194.31,195.48,39525.0,190.1875,191.3327,190.1875,191.3327,39525.0
2022-01-12 14:30:00,195.43,195.53,194.72,195.17,6009.0,191.2837,191.3816,190.5888,191.0292,6009.0
2022-01-12 15:00:00,195.25,195.45,194.61,194.86,7309.0,191.1075,191.3033,190.4811,190.7258,7309.0
2022-01-12 15:30:00,195.14,195.53,194.72,195.04,41073.0,190.9999,191.3816,190.5888,190.902,41073.0
2022-01-13 09:30:00,196.42,198.22,195.75,197.94,8674.0,192.2527,194.0145,191.5969,193.7405,8674.0
2022-01-13 10:00:00,197.71,197.72,196.82,196.87,1655.0,193.5153,193.5251,192.6442,192.6932,1655.0
2022-01-13 10:30:00,196.96,198.12,196.87,197.53,4451.0,192.7813,193.9166,192.6932,193.3392,4451.0
2022-01-13 11:00:00,197.68,198.03,196.94,197.28,3326.0,193.486,193.8286,192.7617,193.0945,3326.0
2022-01-13 11:30:00,196.91,197.26,196.65,196.75,1935.0,192.7323,193.0749,192.4778,192.5757,1935.0
2022-01-13 12:00:00,196.57,196.57,195.07,195.08,6668.0,192.3995,192.3995,190.9314,190.9411,6668.0
2022-01-13 12:30:00,194.94,195.77,194.87,195.67,5192.0,190.8041,191.6165,190.7356,191.5186,5192.0
2022-01-13 13:00:00,195.82,196.06,195.7,195.9,4328.0,191.6654,191.9004,191.548,191.7437,4328.0
2022-01-13 13:30:00,195.69,196.25,195.45,196.25,5800.0,191.5382,192.0863,191.3033,192.0863,5800.0
2022-01-13 14:00:00,196.33,196.71,196.07,196.41,10614.0,192.1646,192.5366,191.9101,192.2429,10614.0
2022-01-13 14:30:00,196.62,197.57,196.37,197.0,5254.0,192.4485,193.3783,192.2038,192.8204,5254.0
2022-01-13 15:00:00,196.85,196.85,195.91,196.25,5094.0,192.6736,192.6736,191.7535,192.0863,5094.0
2022-01-13 15:30:00,196.32,196.67,195.78,196.0,18460.0,192.1548,192.4974,191.6263,191.8416,18460.0
2022-01-14 09:30:00,196.1,196.1,194.25,195.0,7616.0,191.9395,191.9395,190.1288,190.8628,7616.0
2022-01-14 10:00:00,194.46,195.24,194.41,195.24,40764.0,190.3343,191.0977,190.2854,191.0977,40764.0
2022-01-14 10:30:00,195.07,195.7,194.77,195.08,9836.0,190.9314,191.548,190.6377,190.9411,9836.0
2022-01-14 11:00:00,194.93,195.13,193.77,193.78,23934.0,190.7943,190.9901,189.6589,189.6687,23934.0
2022-01-14 11:30:00,193.66,194.51,193.64,194.4,1300.0,189.5513,190.3832,189.5317,190.2756,1300.0
2022-01-14 12:00:00,194.5,194.5,193.26,193.82,4315.0,190.3734,190.3734,189.1598,189.7079,4315.0
2022-01-14 12:30:00,193.56,193.56,192.08,192.17,5121.0,189.4534,189.4534,188.0048,188.0929,5121.0
2022-01-14 13:00:00,192.06,192.41,191.57,191.75,8480.0,187.9852,188.3278,187.5056,187.6818,8480.0
2022-01-14 13:30:00,191.63,191.9,191.02,191.78,7285.0,187.5643,187.8286,186.9673,187.7112,7285.0
2022-01-14 14:00:00,191.56,191.63,190.4,190.4,19780.0,187.4958,187.5643,186.3604,186.3604,19780.0
2022-01-14 14:30:00,190.39,190.73,189.9,189.98,54320.0,186.3506,186.6834,185.871,185.9493,54320.0
2022-01-14 15:00:00,189.99,190.8,189.39,190.8,33566.0,185.9591,186.7519,185.3719,186.7519,33566.0
2022-01-14 15:30:00,190.8,191.74,190.8,190.91,29309.0,186.7519,187.672,186.7519,186.8596,29309.0
2022-01-18 09:30:00,189.75,189.75,187.06,187.4,4014.0,185.7242,185.7242,183.0913,183.4241,4014.0
2022-01-18 10:00:00,187.19,188.01,187.03,187.71,3809.0,183.2185,184.0211,183.0619,183.7275,3809.0
2022-01-18 10:30:00,187.71,188.91,187.71,188.75,3078.0,183.7275,184.902,183.7275,184.7454,3078.0
2022-01-18 11:00:00,188.98,189.47,188.92,189.15,4616.0,184.9706,185.4502,184.9118,185.137,4616.0
2022-01-18 11:30:00,188.91,189.36,188.7,188.7,3039.0,184.902,185.3425,184.6965,184.6965,3039.0
2022-01-18 12:00:00,188.42,188.97,188.09,188.39,3204.0,184.4224,184.9608,184.0994,184.3931,3204.0
2022-01-18 12:30:00,188.32,188.72,187.91,188.02,2710.0,184.3246,184.7161,183.9233,184.0309,2710.0
2022-01-18 13:00:00,187.55,188.07,187.55,187.69,5180.0,183.5709,184.0799,183.5709,183.7079,5180.0
2022-01-18 13:30:00,187.84,188.73,187.78,188.51,2815.0,183.8547,184.7259,183.796,184.5105,2815.0
2022-01-18 14:00:00,188.34,188.92,188.1,188.83,8477.0,184.3441,184.9118,184.1092,184.8237,8477.0
2022-01-18 14:30:00,188.86,190.4,188.86,190.4,7115.0,184.8531,186.3604,184.8531,186.3604,7115.0
2022-01-18 15:00:00,190.12,190.4,189.69,189.9,11712.0,186.0864,186.3604,185.6655,185.871,11712.0
2022-01-18 15:30:00,189.79,189.91,188.73,188.97,16474.0,185.7634,185.8808,184.7259,184.9608,16474.0
2022-01-19 09:30:00,189.0,190.36,188.5,188.83,4394.0,184.9901,186.3213,184.5007,184.8237,4394.0
2022-01-19 10:00:00,189.0,189.3,188.01,188.17,7737.0,184.9901,185.2838,184.0211,184.1777,7737.0
2022-01-19 10:30:00,187.97,188.64,187.81,188.27,10454.0,183.982,184.6378,183.8254,184.2756,10454.0
2022-01-19 11:00:00,188.26,188.69,187.95,188.69,3835.0,184.2658,184.6867,183.9624,184.6867,3835.0
2022-01-19 11:30:00,188.72,189.55,188.53,189.55,2360.0,184.7161,185.5285,184.5301,185.5285,2360.0
2022-01-19 12:00:00,189.41,190.18,189.31,189.47,4198.0,185.3914,186.1451,185.2936,185.4502,4198.0
2022-01-19 12:30:00,189.33,189.5,188.93,188.93,2743.0,185.3131,185.4795,184.9216,184.9216,2743.0
2022-01-19 13:00:00,188.93,189.25,188.82,188.94,5111.0,184.9216,185.2348,184.814,184.9314,5111.0
2022-01-19 13:30:00,188.78,189.3,188.7,189.07,3577.0,184.7748,185.2838,184.6965,185.0587,3577.0
2022-01-19 14:00:00,189.03,189.25,188.43,188.79,5290.0,185.0195,185.2348,184.4322,184.7846,5290.0
2022-01-19 14:30:00,188.81,189.52,188.65,189.31,10908.0,184.8042,185.4991,184.6476,185.2936,10908.0
2022-01-19 15:00:00,189.33,189.59,189.0,189.0,3858.0,185.3131,185.5676,184.9901,184.9901,3858.0
2022-01-19 15:30:00,188.88,189.1,188.57,188.75,22609.0,184.8727,185.088,184.5693,184.7454,22609.0
2022-01-20 09:30:00,189.7,189.76,187.73,188.82,7397.0,185.6753,185.734,183.7471,184.814,7397.0
2022-01-20 10:00:00,188.83,190.02,188.82,189.77,13581.0,184.8237,185.9885,184.814,185.7438,13581.0
2022-01-20 10:30:00,190.12,190.24,189.63,189.63,7475.0,186.0864,186.2038,185.6068,185.6068,7475.0
2022-01-20 11:00:00,189.8,190.45,189.8,190.21,15760.0,185.7732,186.4094,185.7732,186.1745,15760.0
2022-01-20 11:30:00,190.32,190.32,189.51,189.73,4263.0,186.2821,186.2821,185.4893,185.7046,4263.0
2022-01-20 12:00:00,189.54,189.54,189.14,189.29,1800.0,185.5187,185.5187,185.1272,185.274,1800.0
2022-01-20 12:30:00,189.44,189.46,188.84,189.09,15234.0,185.4208,185.4404,184.8335,185.0782,15234.0
2022-01-20 13:00:00,189.15,189.22,188.22,188.22,5772.0,185.137,185.2055,184.2267,184.2267,5772.0
2022-01-20 13:30:00,188.1,188.35,187.92,188.07,5394.0,184.1092,184.3539,183.9331,184.0799,5394.0
2022-01-20 14:00:00,188.13,188.48,187.75,187.75,6625.0,184.1386,184.4812,183.7667,183.7667,6625.0
2022-01-20 14:30:00,187.63,187.69,187.08,187.13,13535.0,183.6492,183.7079,183.1109,183.1598,13535.0
2022-01-20 15:00:00,187.3,187.3,185.88,186.08,7394.0,183.3262,183.3262,181.9363,182.1321,7394.0
2022-01-20 15:30:00,185.83,186.07,184.28,184.73,50202.0,181.8874,182.1223,180.3703,180.8107,50202.0
2022-01-21 09:30:00,183.82,185.64,183.82,185.63,8584.0,179.92,181.7014,179.92,181.6916,8584.0
2022-01-21 10:00:00,185.63,185.68,183.94,184.55,7516.0,181.6916,181.7406,180.0375,180.6345,7516.0
2022-01-21 10:30:00,184.55,185.63,184.55,185.44,7720.0,180.6345,181.6916,180.6345,181.5057,7720.0
2022-01-21 11:00:00,184.81,185.11,184.48,184.54,3246.0,180.889,181.1827,180.566,180.6248,3246.0
2022-01-21 11:30:00,184.31,184.36,183.5,183.5,2300.0,180.3996,180.4486,179.6068,179.6068,2300.0
2022-01-21 12:00:00,183.25,183.41,182.57,182.57,4758.0,179.3621,179.5187,178.6966,178.6966,4758.0
2022-01-21 12:30:00,182.56,182.67,182.03,182.48,10700.0,178.6868,178.7944,178.168,178.6085,10700.0
2022-01-21 13:00:00,182.48,183.07,182.21,182.35,7045.0,178.6085,179.1859,178.3442,178.4812,7045.0
2022-01-21 13:30:00,182.29,182.8,181.8,181.81,6000.0,178.4225,178.9217,177.9429,177.9527,6000.0
2022-01-21 14:00:00,181.99,182.38,181.81,181.92,6141.0,178.1289,178.5106,177.9527,178.0603,6141.0
2022-01-21 14:30:00,181.92,182.32,181.54,181.54,7924.0,178.0603,178.4519,177.6884,177.6884,7924.0
2022-01-21 15:00:00,181.71,182.03,180.78,180.95,9803.0,177.8548,178.168,176.9445,177.1109,9803.0
2022-01-21 15:30:00,180.97,182.04,180.84,180.94,25557.0,177.1305,178.1778,177.0033,177.1011,25557.0
2022-01-24 09:30:00,180.39,183.35,180.39,182.0,12718.0,176.5628,179.46,176.5628,178.1387,12718.0
2022-01-24 10:00:00,182.45,184.32,181.7,184.24,10420.0,178.5791,180.4094,177.845,180.3311,10420.0
2022-01-24 10:30:00,183.72,185.39,183.49,184.68,11040.0,179.8222,181.4567,179.597,180.7618,11040.0
2022-01-24 11:00:00,183.96,184.41,183.58,184.12,8452.0,180.0571,180.4975,179.6851,180.2137,8452.0
2022-01-24 11:30:00,184.57,184.65,183.46,184.29,7640.0,180.6541,180.7324,179.5677,180.3801,7640.0
2022-01-24 12:00:00,184.41,185.05,184.24,184.73,12281.0,180.4975,181.1239,180.3311,180.8107,12281.0
2022-01-24 12:30:00,184.87,185.64,184.47,185.46,11879.0,180.9478,181.7014,180.5562,181.5252,11879.0
2022-01-24 13:00:00,185.46,187.0,185.33,186.45,7100.0,181.5252,183.0326,181.398,182.4942,7100.0
2022-01-24 13:30:00,186.59,188.0,186.59,187.2,6350.0,182.6313,184.0114,182.6313,183.2283,6350.0
2022-01-24 14:00:00,187.56,188.63,186.61,186.81,7796.0,183.5807,184.628,182.6508,182.8466,7796.0
2022-01-24 14:30:00,187.09,187.29,186.49,187.29,8813.0,183.1207,183.3164,182.5334,183.3164,8813.0
2022-01-24 15:00:00,187.28,188.56,187.28,188.42,7104.0,183.3066,184.5595,183.3066,184.4224,7104.0
2022-01-24 15:30:00,188.22,190.3,187.95,189.4,23537.0,184.2267,186.2626,183.9624,185.3817,23537.0
2022-01-25 09:30:00,188.08,188.93,185.97,186.51,7086.0,184.0897,184.9216,182.0244,182.553,7086.0
2022-01-25 10:00:00,185.93,186.79,185.13,186.1,9928.0,181.9853,182.827,181.2022,182.1517,9928.0
2022-01-25 10:30:00,186.32,186.54,184.42,184.42,9084.0,182.367,182.5823,180.5073,180.5073,9084.0
2022-01-25 11:00:00,184.75,185.52,184.6,185.45,2124.0,180.8303,181.584,180.6835,181.5155,2124.0
2022-01-25 11:30:00,185.36,185.36,184.42,184.93,2300.0,181.4274,181.4274,180.5073,181.0065,2300.0
2022-01-25 12:00:00,184.49,185.47,183.96,184.93,4745.0,180.5758,181.535,180.0571,181.0065,4745.0
2022-01-25 12:30:00,184.91,184.91,183.79,183.93,3910.0,180.9869,180.9869,179.8907,180.0277,3910.0
2022-01-25 13:00:00,183.92,184.89,183.71,184.7,4293.0,180.0179,180.9673,179.8124,180.7814,4293.0
2022-01-25 13:30:00,184.87,185.91,184.81,185.91,3616.0,180.9478,181.9657,180.889,181.9657,3616.0
2022-01-25 14:00:00,185.84,186.35,185.5,185.74,7319.0,181.8972,182.3964,181.5644,181.7993,7319.0
2022-01-25 14:30:00,185.92,186.84,185.34,186.69,7683.0,181.9755,182.876,181.4078,182.7291,7683.0
2022-01-25 15:00:00,186.59,186.6,185.23,185.31,7237.0,182.6313,182.6411,181.3001,181.3784,7237.0
2022-01-25 15:30:00,184.95,186.15,184.72,185.23,28007.0,181.0261,182.2006,180.8009,181.3001,28007.0
2022-01-26 09:30:00,185.44,186.79,184.58,186.25,7904.0,181.5057,182.827,180.6639,182.2985,7904.0
2022-01-26 10:00:00,186.19,186.92,185.07,185.07,6219.0,182.2398,182.9543,181.1435,181.1435,6219.0
2022-01-26 10:30:00,184.87,185.23,183.99,184.81,6200.0,180.9478,181.3001,180.0864,180.889,6200.0
2022-01-26 11:00:00,184.5,185.39,184.05,185.39,4675.0,180.5856,181.4567,180.1452,181.4567,4675.0
2022-01-26 11:30:00,185.22,185.33,184.71,185.25,5590.0,181.2903,181.398,180.7912,181.3197,5590.0
2022-01-26 12:00:00,185.2,185.83,185.19,185.25,5994.0,181.2708,181.8874,181.261,181.3197,5994.0
2022-01-26 12:30:00,185.3,185.47,185.03,185.22,4615.0,181.3686,181.535,181.1044,181.2903,4615.0
2022-01-26 13:00:00,185.44,185.44,184.99,184.99,1800.0,181.5057,181.5057,181.0652,181.0652,1800.0
2022-01-26 13:30:00,184.61,186.31,184.55,186.07,8965.0,180.6933,182.3572,180.6345,182.1223,8965.0
2022-01-26 14:00:00,186.12,187.0,184.83,185.83,6760.0,182.1712,183.0326,180.9086,181.8874,6760.0
2022-01-26 14:30:00,185.81,185.81,183.38,184.21,13425.0,181.8678,181.8678,179.4894,180.3018,13425.0
2022-01-26 15:00:00,184.01,184.01,181.53,182.66,7422.0,180.106,180.106,177.6786,178.7846,7422.0
2022-01-26 15:30:00,182.58,184.0,182.54,183.42,26033.0,178.7063,180.0962,178.6672,179.5285,26033.0
2022-01-27 09:30:00,184.12,188.22,183.92,186.74,7213.0,180.2137,184.2267,180.0179,182.7781,7213.0
2022-01-27 10:00:00,186.98,187.67,185.87,185.88,5895.0,183.013,183.6884,181.9265,181.9363,5895.0
2022-01-27 10:30:00,185.38,187.4,185.24,187.4,3927.0,181.4469,183.4241,181.3099,183.4241,3927.0
2022-01-27 11:00:00,187.27,187.37,185.72,185.72,3152.0,183.2968,183.3947,181.7797,181.7797,3152.0
2022-01-27 11:30:00,186.0,187.0,186.0,186.94,4083.0,182.0538,183.0326,182.0538,182.9738,4083.0
2022-01-27 12:00:00,186.84,186.85,186.09,186.13,5400.0,182.876,182.8858,182.1419,182.181,5400.0
2022-01-27 12:30:00,185.95,185.95,185.11,185.65,5272.0,182.0048,182.0048,181.1827,181.7112,5272.0
2022-01-27 13:00:00,185.79,185.92,184.45,184.61,5903.0,181.8482,181.9755,180.5367,180.6933,5903.0
2022-01-27 13:30:00,184.95,185.56,184.61,185.56,4139.0,181.0261,181.6231,180.6933,181.6231,4139.0
2022-01-27 14:00:00,185.5,186.28,185.15,185.26,6338.0,181.5644,182.3278,181.2218,181.3295,6338.0
2022-01-27 14:30:00,185.54,185.83,184.99,185.25,7620.0,181.6035,181.8874,181.0652,181.3197,7620.0
2022-01-27 15:00:00,185.38,185.91,184.54,185.65,10433.0,181.4469,181.9657,180.6248,181.7112,10433.0
2022-01-27 15:30:00,185.61,185.74,184.56,185.6,27722.0,181.6721,181.7993,180.6443,181.6623,27722.0
2022-01-28 09:30:00,184.62,185.49,183.18,184.26,5889.0,180.7031,181.5546,179.2936,180.3507,5889.0
2022-01-28 10:00:00,183.68,184.21,182.86,183.45,3120.0,179.783,180.3018,178.9804,179.5579,3120.0
2022-01-28 10:30:00,183.5,183.57,182.64,183.51,3200.0,179.6068,179.6753,178.7651,179.6166,3200.0
2022-01-28 11:00:00,183.32,183.35,182.91,182.91,2500.0,179.4306,179.46,179.0293,179.0293,2500.0
2022-01-28 11:30:00,182.99,183.58,182.75,183.58,2750.0,179.1076,179.6851,178.8727,179.6851,2750.0
2022-01-28 12:00:00,183.55,184.39,183.33,184.32,6576.0,179.6558,180.4779,179.4404,180.4094,6576.0
2022-01-28 12:30:00,184.33,184.33,182.61,183.56,9785.0,180.4192,180.4192,178.7357,179.6656,9785.0
2022-01-28 13:00:00,183.39,185.43,183.38,185.4,47710.0,179.4992,181.4959,179.4894,181.4665,47710.0
2022-01-28 13:30:00,185.53,186.04,184.8,185.44,21582.0,181.5938,182.0929,180.8792,181.5057,21582.0
2022-01-28 14:00:00,185.48,185.48,183.59,183.59,51483.0,181.5448,181.5448,179.6949,179.6949,51483.0
2022-01-28 14:30:00,183.42,185.45,183.31,185.25,5545.0,179.5285,181.5155,179.4209,181.3197,5545.0
2022-01-28 15:00:00,185.5,186.18,185.17,185.94,6520.0,181.5644,182.23,181.2414,181.9951,6520.0
2022-01-28 15:30:00,186.08,187.52,185.66,186.96,31675.0,182.1321,183.5415,181.721,182.9934,31675.0
2022-01-31 09:30:00,186.11,187.54,185.09,185.63,5477.0,182.5009,183.9032,181.5007,182.0302,5477.0
2022-01-31 10:00:00,185.66,185.87,184.2,184.87,12136.0,182.0597,182.2656,180.628,181.285,12136.0
2022-01-31 10:30:00,185.18,185.18,183.61,184.53,8766.0,181.589,181.589,180.0494,180.9516,8766.0
2022-01-31 11:00:00,184.76,186.52,184.75,185.82,8884.0,181.1771,182.903,181.1673,182.2165,8884.0
2022-01-31 11:30:00,185.84,186.68,185.6,186.05,3040.0,182.2362,183.0599,182.0008,182.4421,3040.0
2022-01-31 12:00:00,186.08,187.03,185.88,187.02,2948.0,182.4715,183.4031,182.2754,183.3933,2948.0
2022-01-31 12:30:00,186.96,187.07,186.38,186.81,3138.0,183.3344,183.4423,182.7657,183.1874,3138.0
2022-01-31 13:00:00,186.96,187.49,186.94,187.49,5121.0,183.3344,183.8542,183.3148,183.8542,5121.0
2022-01-31 13:30:00,187.36,187.36,186.6,186.91,3235.0,183.7267,183.7267,182.9814,183.2854,3235.0
2022-01-31 14:00:00,186.97,187.07,186.73,187.06,2510.0,183.3442,183.4423,183.1089,183.4325,2510.0
2022-01-31 14:30:00,186.99,187.27,186.15,186.18,9657.0,183.3639,183.6384,182.5401,182.5696,9657.0
2022-01-31 15:00:00,186.19,186.58,185.43,186.09,4510.0,182.5794,182.9618,181.8341,182.4813,4510.0
2022-01-31 15:30:00,185.92,187.99,185.92,187.42,19529.0,182.3146,184.3445,182.3146,183.7855,19529.0
2022-02-01 09:30:00,187.3,187.3,185.6,185.75,7674.0,183.6678,183.6678,182.0008,182.1479,7674.0
2022-02-01 10:00:00,185.5,186.0,185.0,185.44,9580.0,181.9028,182.3931,181.4125,181.8439,9580.0
2022-02-01 10:30:00,185.43,186.61,185.39,186.51,9136.0,181.8341,182.9912,181.7949,182.8932,9136.0
2022-02-01 11:00:00,186.51,186.61,185.85,186.01,24107.0,182.8932,182.9912,182.246,182.4029,24107.0
2022-02-01 11:30:00,186.03,186.7,185.78,186.39,5059.0,182.4225,183.0795,182.1773,182.7755,5059.0
2022-02-01 12:00:00,186.55,187.19,186.2,186.3,11020.0,182.9324,183.56,182.5892,182.6872,11020.0
2022-02-01 12:30:00,186.37,186.53,185.92,186.43,2142.0,182.7559,182.9128,182.3146,182.8147,2142.0
2022-02-01 13:00:00,186.33,187.02,186.31,186.7,11708.0,182.7167,183.3933,182.697,183.0795,11708.0
2022-02-01 13:30:00,186.6,187.16,186.46,187.16,16082.0,182.9814,183.5306,182.8441,183.5306,16082.0
2022-02-01 14:00:00,187.2,187.52,186.64,187.25,8890.0,183.5698,183.8836,183.0206,183.6188,8890.0
2022-02-01 14:30:00,187.34,187.66,186.97,187.52,27850.0,183.7071,184.0209,183.3442,183.8836,27850.0
2022-02-01 15:00:00,187.75,188.16,187.47,188.16,12806.0,184.1091,184.5112,183.8346,184.5112,12806.0
2022-02-01 15:30:00,188.2,188.7,187.5,188.32,34396.0,184.5504,185.0407,183.864,184.6681,34396.0
2022-02-02 09:30:00,188.65,190.46,188.44,188.83,5251.0,184.9917,186.7666,184.7857,185.1682,5251.0
2022-02-02 10:00:00,188.97,189.07,187.46,187.46,2200.0,185.3055,185.4035,183.8247,183.8247,2200.0
2022-02-02 10:30:00,186.93,187.73,186.93,187.28,1847.0,183.305,184.0895,183.305,183.6482,1847.0
2022-02-02 11:00:00,187.11,187.93,187.11,187.93,3101.0,183.4815,184.2856,183.4815,184.2856,3101.0
2022-02-02 11:30:00,187.73,189.28,187.68,189.19,17047.0,184.0895,185.6095,184.0405,185.5212,17047.0
2022-02-02 12:00:00,189.18,189.69,188.97,189.56,2100.0,185.5114,186.0115,185.3055,185.884,2100.0
2022-02-02 12:30:00,189.4,190.1,189.4,190.1,3435.0,185.7271,186.4136,185.7271,186.4136,3435.0
2022-02-02 13:00:00,190.12,190.12,189.34,189.56,1867.0,186.4332,186.4332,185.6683,185.884,1867.0
2022-02-02 13:30:00,189.44,190.03,189.44,189.85,1900.0,185.7663,186.3449,185.7663,186.1684,1900.0
2022-02-02 14:00:00,190.06,190.07,189.77,189.89,1759.0,186.3743,186.3841,186.09,186.2076,1759.0
2022-02-02 14:30:00,189.91,190.22,189.91,190.06,4098.0,186.2272,186.5312,186.2272,186.3743,4098.0
2022-02-02 15:00:00,189.81,189.81,189.12,189.3,3377.0,186.1292,186.1292,185.4526,185.6291,3377.0
2022-02-02 15:30:00,189.28,190.12,189.15,189.52,37169.0,185.6095,186.4332,185.482,185.8448,37169.0
2022-02-03 09:30:00,189.2,190.11,189.01,189.64,2369.0,185.531,186.4234,185.3447,185.9625,2369.0
2022-02-03 10:00:00,190.27,190.51,189.23,190.26,1300.0,186.5803,186.8156,185.5604,186.5704,1300.0
2022-02-03 10:30:00,190.34,191.1,189.95,190.94,2350.0,186.6489,187.3942,186.2665,187.2373,2350.0
2022-02-03 11:00:00,190.86,191.23,190.3,190.32,3074.0,187.1588,187.5216,186.6097,186.6293,3074.0
2022-02-03 11:30:00,190.08,190.19,189.12,189.12,4453.0,186.3939,186.5018,185.4526,185.4526,4453.0
2022-02-03 12:00:00,189.14,189.44,188.61,189.09,4200.0,185.4722,185.7663,184.9524,185.4231,4200.0
2022-02-03 12:30:00,188.83,189.1,188.78,188.8,1900.0,185.1682,185.4329,185.1191,185.1388,1900.0
2022-02-03 13:00:00,189.02,189.02,188.4,188.7,2789.0,185.3545,185.3545,184.7465,185.0407,2789.0
2022-02-03 13:30:00,188.63,188.83,188.12,188.31,2821.0,184.9721,185.1682,184.4719,184.6583,2821.0
2022-02-03 14:00:00,188.31,188.63,187.51,187.51,6428.0,184.6583,184.9721,183.8738,183.8738,6428.0
2022-02-03 14:30:00,187.5,187.84,186.8,187.33,8087.0,183.864,184.1974,183.1775,183.6973,8087.0
2022-02-03 15:00:00,187.47,187.74,187.09,187.74,6958.0,183.8346,184.0993,183.4619,184.0993,6958.0
2022-02-03 15:30:00,187.57,187.78,186.66,187.41,20164.0,183.9326,184.1385,183.0403,183.7757,20164.0
2022-02-04 09:30:00,187.18,188.04,185.0,185.5,5764.0,183.5502,184.3935,181.4125,181.9028,5764.0
2022-02-04 10:00:00,185.72,185.89,184.95,185.5,1812.0,182.1185,182.2852,181.3634,181.9028,1812.0
2022-02-04 10:30:00,185.2,185.2,182.95,182.95,4400.0,181.6086,181.6086,179.4022,179.4022,4400.0
2022-02-04 11:00:00,183.05,184.38,182.72,184.27,11072.0,179.5003,180.8045,179.1767,180.6966,11072.0
2022-02-04 11:30:00,184.49,185.16,184.42,184.77,2209.0,180.9123,181.5693,180.8437,181.1869,2209.0
2022-02-04 12:00:00,184.69,185.12,184.68,185.06,1830.0,181.1085,181.5301,181.0987,181.4713,1830.0
2022-02-04 12:30:00,185.1,185.46,184.86,185.38,1749.0,181.5105,181.8635,181.2752,181.7851,1749.0
2022-02-04 13:00:00,185.49,186.09,185.39,185.86,2958.0,181.8929,182.4813,181.7949,182.2558,2958.0
2022-02-04 13:30:00,185.93,186.19,185.93,186.19,1100.0,182.3244,182.5794,182.3244,182.5794,1100.0
2022-02-04 14:00:00,186.28,186.42,185.52,186.01,3700.0,182.6676,182.8049,181.9224,182.4029,3700.0
2022-02-04 14:30:00,185.99,186.09,185.62,185.9,3184.0,182.3833,182.4813,182.0204,182.295,3184.0
2022-02-04 15:00:00,186.12,186.92,185.95,186.38,5439.0,182.5107,183.2952,182.344,182.7657,5439.0
2022-02-04 15:30:00,186.6,186.94,185.22,185.61,17140.0,182.9814,183.3148,181.6282,182.0106,17140.0
2022-02-07 09:30:00,186.31,186.44,184.88,185.16,13601.0,182.697,182.8245,181.2948,181.5693,13601.0
2022-02-07 10:00:00,185.13,185.21,184.44,184.8,4448.0,181.5399,181.6184,180.8633,181.2163,4448.0
2022-02-07 10:30:00,184.48,185.87,184.48,185.64,5360.0,180.9025,182.2656,180.9025,182.04,5360.0
2022-02-07 11:00:00,185.97,186.59,185.69,186.11,8533.0,182.3636,182.9716,182.0891,182.5009,8533.0
2022-02-07 11:30:00,185.84,185.84,185.23,185.78,1700.0,182.2362,182.2362,181.638,182.1773,1700.0
2022-02-07 12:00:00,185.5,185.65,185.27,185.58,2171.0,181.9028,182.0498,181.6772,181.9812,2171.0
2022-02-07 12:30:00,185.38,186.09,185.38,185.97,2500.0,181.7851,182.4813,181.7851,182.3636,2500.0
2022-02-07 13:00:00,186.08,186.55,186.08,186.55,1600.0,182.4715,182.9324,182.4715,182.9324,1600.0
2022-02-07 13:30:00,186.49,186.61,186.11,186.46,2557.0,182.8736,182.9912,182.5009,182.8441,2557.0
2022-02-07 14:00:00,186.42,186.56,185.8,185.99,5949.0,182.8049,182.9422,182.1969,182.3833,5949.0
2022-02-07 14:30:00,186.13,186.28,185.77,185.84,2291.0,182.5205,182.6676,182.1675,182.2362,2291.0
2022-02-07 15:00:00,185.85,185.9,184.74,184.75,5300.0,182.246,182.295,181.1575,181.1673,5300.0
2022-02-07 15:30:00,184.71,185.05,183.9,184.42,22917.0,181.1281,181.4615,180.3338,180.8437,22917.0
2022-02-08 09:30:00,184.22,186.0,184.05,186.0,6172.0,180.6476,182.3931,180.4809,182.3931,6172.0
2022-02-08 10:00:00,186.17,186.38,185.59,185.95,3700.0,182.5598,182.7657,181.991,182.344,3700.0
2022-02-08 10:30:00,186.09,186.82,186.09,186.58,1100.0,182.4813,183.1972,182.4813,182.9618,1100.0
2022-02-08 11:00:00,186.53,187.04,186.53,186.79,1847.0,182.9128,183.4129,182.9128,183.1677,1847.0
2022-02-08 11:30:00,186.95,186.99,186.69,186.91,2105.0,183.3246,183.3639,183.0697,183.2854,2105.0
2022-02-08 12:00:00,186.97,187.59,186.79,187.32,5972.0,183.3442,183.9522,183.1677,183.6875,5972.0
2022-02-08 12:30:00,187.32,187.32,187.0,187.17,2100.0,183.6875,183.6875,183.3737,183.5404,2100.0
2022-02-08 13:00:00,187.22,187.22,186.27,186.27,4399.0,183.5894,183.5894,182.6578,182.6578,4399.0
2022-02-08 13:30:00,186.49,186.83,186.49,186.72,1713.0,182.8736,183.207,182.8736,183.0991,1713.0
2022-02-08 14:00:00,186.5,186.63,185.77,185.86,3640.0,182.8834,183.0108,182.1675,182.2558,3640.0
2022-02-08 14:30:00,185.97,185.97,185.55,185.78,3600.0,182.3636,182.3636,181.9518,182.1773,3600.0
2022-02-08 15:00:00,185.69,186.42,185.47,186.14,4484.0,182.0891,182.8049,181.8733,182.5303,4484.0
2022-02-08 15:30:00,186.32,186.84,186.18,186.83,16306.0,182.7069,183.2168,182.5696,183.207,16306.0
2022-02-09 09:30:00,187.11,189.28,187.11,188.7,4211.0,183.4815,185.6095,183.4815,185.0407,4211.0
2022-02-09 10:00:00,188.56,188.89,187.6,187.6,5166.0,184.9034,185.227,183.962,183.962,5166.0
2022-02-09 10:30:00,187.49,188.27,187.3,188.02,5287.0,183.8542,184.619,183.6678,184.3739,5287.0
2022-02-09 11:00:00,188.3,188.41,187.59,188.18,6260.0,184.6485,184.7563,183.9522,184.5308,6260.0
2022-02-09 11:30:00,187.99,188.57,187.99,188.41,1779.0,184.3445,184.9132,184.3445,184.7563,1779.0
2022-02-09 12:00:00,188.53,188.53,187.84,187.93,2887.0,184.874,184.874,184.1974,184.2856,2887.0
2022-02-09 12:30:00,188.0,188.4,187.95,188.26,4500.0,184.3543,184.7465,184.3052,184.6092,4500.0
2022-02-09 13:00:00,188.58,188.84,188.33,188.33,3698.0,184.923,185.178,184.6779,184.6779,3698.0
2022-02-09 13:30:00,188.31,188.31,187.78,187.79,4109.0,184.6583,184.6583,184.1385,184.1483,4109.0
2022-02-09 14:00:00,187.51,187.88,186.97,187.72,13528.0,183.8738,184.2366,183.3442,184.0797,13528.0
2022-02-09 14:30:00,187.94,188.0,187.78,187.92,4206.0,184.2954,184.3543,184.1385,184.2758,4206.0
2022-02-09 15:00:00,187.89,187.89,186.68,186.91,5737.0,184.2464,184.2464,183.0599,183.2854,5737.0
2022-02-09 15:30:00,187.05,187.18,186.1,186.66,26620.0,183.4227,183.5502,182.4911,183.0403,26620.0
2022-02-10 09:30:00,185.44,186.41,185.31,186.21,3588.0,181.8439,182.7951,181.7164,182.599,3588.0
2022-02-10 10:00:00,186.2,186.43,186.12,186.43,964.0,182.5892,182.8147,182.5107,182.8147,964.0
2022-02-10 10:30:00,186.28,187.03,186.15,186.16,4308.0,182.6676,183.4031,182.5401,182.55,4308.0
2022-02-10 11:00:00,186.53,187.07,186.52,186.75,1755.0,182.9128,183.4423,182.903,183.1285,1755.0
2022-02-10 11:30:00,186.79,186.94,186.45,186.93,4788.0,183.1677,183.3148,182.8343,183.305,4788.0
2022-02-10 12:00:00,187.21,187.8,187.2,187.8,2000.0,183.5796,184.1582,183.5698,184.1582,2000.0
2022-02-10 12:30:00,187.69,187.96,186.56,186.56,2800.0,184.0503,184.3151,182.9422,182.9422,2800.0
2022-02-10 13:00:00,186.93,186.93,185.5,185.5,2939.0,183.305,183.305,181.9028,181.9028,2939.0
2022-02-10 13:30:00,185.47,185.76,185.05,185.36,4200.0,181.8733,182.1577,181.4615,181.7655,4200.0
2022-02-10 14:00:00,185.55,185.68,184.85,185.42,14926.0,181.9518,182.0793,181.2654,181.8243,14926.0
2022-02-10 14:30:00,185.19,185.19,183.87,184.0,16911.0,181.5988,181.5988,180.3044,180.4318,16911.0
2022-02-10 15:00:00,184.0,184.19,183.39,183.61,4919.0,180.4318,180.6182,179.8337,180.0494,4919.0
2022-02-10 15:30:00,183.58,183.67,182.54,182.97,22983.0,180.02,180.1082,179.0002,179.4218,22983.0
2022-02-11 09:30:00,180.43,184.62,180.43,184.46,10001.0,176.9311,181.0398,176.9311,180.8829,10001.0
2022-02-11 10:00:00,184.75,185.23,184.4,185.22,2037.0,181.1673,181.638,180.8241,181.6282,2037.0
2022-02-11 10:30:00,184.95,184.95,183.66,183.72,2269.0,181.3634,181.3634,180.0984,180.1573,2269.0
2022-02-11 11:00:00,183.96,184.58,183.71,183.71,2987.0,180.3926,181.0006,180.1475,180.1475,2987.0
2022-02-11 11:30:00,183.66,183.68,183.12,183.52,3297.0,180.0984,180.118,179.5689,179.9612,3297.0
2022-02-11 12:00:00,183.75,183.96,183.35,183.9,2975.0,180.1867,180.3926,179.7944,180.3338,2975.0
2022-02-11 12:30:00,184.0,184.13,183.73,183.88,8346.0,180.4318,180.5593,180.1671,180.3142,8346.0
2022-02-11 13:00:00,184.16,184.25,182.89,183.3,46009.0,180.5887,180.677,179.3434,179.7454,46009.0
2022-02-11 13:30:00,183.21,183.21,181.15,181.37,6625.0,179.6572,179.6572,177.6371,177.8528,6625.0
2022-02-11 14:00:00,181.39,182.33,180.84,181.56,17887.0,177.8725,178.7942,177.3331,178.0392,17887.0
2022-02-11 14:30:00,181.75,182.78,181.37,182.0,13750.0,178.2255,179.2355,177.8528,178.4706,13750.0
2022-02-11 15:00:00,182.08,182.65,182.07,182.14,9060.0,178.5491,179.108,178.5393,178.6079,9060.0
2022-02-11 15:30:00,182.0,182.2,181.26,181.62,40037.0,178.4706,178.6667,177.745,178.098,40037.0
2022-02-14 09:30:00,182.01,183.19,181.04,181.68,2947.0,178.4804,179.6376,177.5292,178.1568,2947.0
2022-02-14 10:00:00,181.32,181.72,180.87,181.56,3612.0,177.8038,178.1961,177.3625,178.0392,3612.0
2022-02-14 10:30:00,181.59,181.79,181.24,181.49,2163.0,178.0686,178.2647,177.7254,177.9705,2163.0
2022-02-14 11:00:00,181.42,181.97,181.35,181.97,4183.0,177.9019,178.4412,177.8332,178.4412,4183.0
2022-02-14 11:30:00,182.15,182.49,181.86,182.49,3965.0,178.6177,178.9511,178.3333,178.9511,3965.0
2022-02-14 12:00:00,182.43,182.55,181.96,182.55,2475.0,178.8923,179.01,178.4314,179.01,2475.0
2022-02-14 12:30:00,182.75,183.29,182.47,183.22,6675.0,179.2061,179.7356,178.9315,179.667,6675.0
2022-02-14 13:00:00,183.24,183.67,183.06,183.39,5487.0,179.6866,180.1082,179.5101,179.8337,5487.0
2022-02-14 13:30:00,183.2,183.2,181.94,182.19,3242.0,179.6474,179.6474,178.4118,178.6569,3242.0
2022-02-14 14:00:00,182.09,183.03,181.96,182.63,3619.0,178.5589,179.4807,178.4314,179.0884,3619.0
2022-02-14 14:30:00,182.8,183.04,182.25,182.56,3637.0,179.2551,179.4905,178.7158,179.0198,3637.0
2022-02-14 15:00:00,182.49,182.97,182.23,182.86,2816.0,178.9511,179.4218,178.6962,179.314,2816.0
2022-02-14 15:30:00,182.84,183.17,182.15,182.63,21886.0,179.2943,179.6179,178.6177,179.0884,21886.0
2022-02-15 09:30:00,183.95,186.23,183.95,185.24,9785.0,180.3828,182.6186,180.3828,181.6478,9785.0
2022-02-15 10:00:00,185.4,185.87,184.5,185.87,3480.0,181.8047,182.2656,180.9221,182.2656,3480.0
2022-02-15 10:30:00,185.59,186.34,185.55,186.0,2992.0,181.991,182.7265,181.9518,182.3931,2992.0
2022-02-15 11:00:00,186.14,186.21,185.58,185.87,3753.0,182.5303,182.599,181.9812,182.2656,3753.0
2022-02-15 11:30:00,186.0,186.36,186.0,186.34,1813.0,182.3931,182.7461,182.3931,182.7265,1813.0
2022-02-15 12:00:00,186.41,186.47,185.78,185.8,1977.0,182.7951,182.8539,182.1773,182.1969,1977.0
2022-02-15 12:30:00,186.03,186.27,185.81,185.96,4295.0,182.4225,182.6578,182.2067,182.3538,4295.0
2022-02-15 13:00:00,185.99,186.08,185.55,186.07,2600.0,182.3833,182.4715,181.9518,182.4617,2600.0
2022-02-15 13:30:00,186.05,186.29,185.96,186.11,2615.0,182.4421,182.6774,182.3538,182.5009,2615.0
2022-02-15 14:00:00,185.98,185.98,185.38,185.44,4675.0,182.3734,182.3734,181.7851,181.8439,4675.0
2022-02-15 14:30:00,185.32,185.48,184.95,184.95,2934.0,181.7262,181.8831,181.3634,181.3634,2934.0
2022-02-15 15:00:00,184.91,185.12,184.56,184.76,4469.0,181.3242,181.5301,180.981,181.1771,4469.0
2022-02-15 15:30:00,184.76,185.65,183.88,185.34,28065.0,181.1771,182.0498,180.3142,181.7459,28065.0
2022-02-16 09:30:00,184.41,185.31,184.41,184.5,5042.0,180.8339,181.7164,180.8339,180.9221,5042.0
2022-02-16 10:00:00,184.69,184.69,183.95,184.11,1859.0,181.1085,181.1085,180.3828,180.5397,1859.0
2022-02-16 10:30:00,184.06,184.12,183.54,183.76,2400.0,180.4907,180.5495,179.9808,180.1965,2400.0
2022-02-16 11:00:00,183.89,184.4,183.89,184.39,2425.0,180.324,180.8241,180.324,180.8143,2425.0
2022-02-16 11:30:00,184.43,184.43,183.95,183.98,1000.0,180.8535,180.8535,180.3828,180.4122,1000.0
2022-02-16 12:00:00,184.12,184.17,183.91,184.12,1100.0,180.5495,180.5985,180.3436,180.5495,1100.0
2022-02-16 12:30:00,183.99,183.99,183.0,183.0,3200.0,180.422,180.422,179.4512,179.4512,3200.0
2022-02-16 13:00:00,182.98,182.98,182.8,182.82,1390.0,179.4316,179.4316,179.2551,179.2747,1390.0
2022-02-16 13:30:00,182.74,182.95,182.1,182.1,1021.0,179.1963,179.4022,178.5687,178.5687,1021.0
2022-02-16 14:00:00,183.15,183.16,182.42,183.16,760.0,179.5983,179.6081,178.8825,179.6081,760.0
2022-02-16 14:30:00,183.0,183.48,182.74,183.48,2848.0,179.4512,179.9219,179.1963,179.9219,2848.0
2022-02-16 15:00:00,183.49,183.68,183.21,183.46,4318.0,179.9317,180.118,179.6572,179.9023,4318.0
2022-02-16 15:30:00,183.52,184.58,183.29,184.38,30397.0,179.9612,181.0006,179.7356,180.8045,30397.0
2022-02-17 09:30:00,183.86,183.86,182.54,182.94,1975.0,180.2946,180.2946,179.0002,179.3924,1975.0
2022-02-17 10:00:00,182.66,183.13,182.19,183.13,2300.0,179.1178,179.5787,178.6569,179.5787,2300.0
2022-02-17 10:30:00,183.2,183.6,183.16,183.55,2040.0,179.6474,180.0396,179.6081,179.9906,2040.0
2022-02-17 11:00:00,183.19,183.37,183.02,183.25,2414.0,179.6376,179.8141,179.4708,179.6964,2414.0
2022-02-17 11:30:00,183.41,183.93,183.4,183.64,2911.0,179.8533,180.3632,179.8435,180.0788,2911.0
2022-02-17 12:00:00,184.03,184.24,183.87,184.06,2475.0,180.4613,180.6672,180.3044,180.4907,2475.0
2022-02-17 12:30:00,184.08,184.08,184.0,184.08,550.0,180.5103,180.5103,180.4318,180.5103,550.0
2022-02-17 13:00:00,184.06,184.8,184.06,184.8,1273.0,180.4907,181.2163,180.4907,181.2163,1273.0
2022-02-17 13:30:00,185.0,185.09,184.73,185.03,1500.0,181.4125,181.5007,181.1477,181.4419,1500.0
2022-02-17 14:00:00,184.62,184.62,184.12,184.12,800.0,181.0398,181.0398,180.5495,180.5495,800.0
2022-02-17 14:30:00,184.07,184.2,183.63,183.63,7940.0,180.5005,180.628,180.069,180.069,7940.0
2022-02-17 15:00:00,183.59,183.59,182.49,182.99,6000.0,180.0298,180.0298,178.9511,179.4414,6000.0
2022-02-17 15:30:00,182.94,183.12,182.21,182.22,16494.0,179.3924,179.5689,178.6766,178.6864,16494.0
2022-02-18 09:30:00,182.52,183.63,182.52,183.37,1358.0,178.9805,180.069,178.9805,179.8141,1358.0
2022-02-18 10:00:00,183.71,183.71,182.78,182.78,1600.0,180.1475,180.1475,179.2355,179.2355,1600.0
2022-02-18 10:30:00,182.84,182.91,182.31,182.51,2736.0,179.2943,179.363,178.7746,178.9707,2736.0
2022-02-18 11:00:00,182.51,182.51,181.92,181.97,3700.0,178.9707,178.9707,178.3922,178.4412,3700.0
2022-02-18 11:30:00,182.3,182.55,182.16,182.17,2500.0,178.7648,179.01,178.6275,178.6373,2500.0
2022-02-18 12:00:00,181.97,183.18,181.97,183.06,5016.0,178.4412,179.6277,178.4412,179.5101,5016.0
2022-02-18 12:30:00,182.94,183.12,182.4,182.4,3605.0,179.3924,179.5689,178.8629,178.8629,3605.0
2022-02-18 13:00:00,182.38,183.21,182.33,182.74,2400.0,178.8433,179.6572,178.7942,179.1963,2400.0
2022-02-18 13:30:00,182.78,183.77,182.78,183.72,1909.0,179.2355,180.2063,179.2355,180.1573,1909.0
2022-02-18 14:00:00,183.84,184.51,183.62,184.43,2938.0,180.2749,180.932,180.0592,180.8535,2938.0
2022-02-18 14:30:00,184.52,184.65,183.91,184.59,5044.0,180.9418,181.0692,180.3436,181.0104,5044.0
2022-02-18 15:00:00,184.62,184.92,183.89,184.03,5526.0,181.0398,181.334,180.324,180.4613,5526.0
2022-02-18 15:30:00,184.01,184.68,183.62,184.68,21874.0,180.4416,181.0987,180.0592,181.0987,21874.0
2022-02-22 09:30:00,185.11,185.11,183.17,184.02,2863.0,181.5203,181.5203,179.6179,180.4515,2863.0
2022-02-22 10:00:00,183.94,184.23,183.61,183.88,12086.0,180.373,180.6574,180.0494,180.3142,12086.0
2022-02-22 10:30:00,183.88,183.97,182.29,182.29,9999.0,180.3142,180.4024,178.755,178.755,9999.0
2022-02-22 11:00:00,182.38,183.32,182.0,183.09,3022.0,178.8433,179.765,178.4706,179.5395,3022.0
2022-02-22 11:30:00,183.19,183.23,182.7,182.7,1609.0,179.6376,179.6768,179.1571,179.1571,1609.0
2022-02-22 12:00:00,183.24,183.57,182.59,183.4,1936.0,179.6866,180.0102,179.0492,179.8435,1936.0
2022-02-22 12:30:00,182.94,183.08,182.23,182.38,2944.0,179.3924,179.5297,178.6962,178.8433,2944.0
2022-02-22 13:00:00,182.34,182.36,182.06,182.11,2474.0,178.804,178.8236,178.5295,178.5785,2474.0
2022-02-22 13:30:00,182.14,182.32,181.43,181.68,1400.0,178.6079,178.7844,177.9117,178.1568,1400.0
2022-02-22 14:00:00,181.6,182.17,180.88,182.08,3800.0,178.0784,178.6373,177.3723,178.5491,3800.0
2022-02-22 14:30:00,182.25,183.06,181.88,182.89,4153.0,178.7158,179.5101,178.353,179.3434,4153.0
2022-02-22 15:00:00,182.87,183.37,182.59,182.79,4040.0,179.3238,179.8141,179.0492,179.2453,4040.0
2022-02-22 15:30:00,182.39,182.72,180.93,181.41,14969.0,178.8531,179.1767,177.4214,177.8921,14969.0
2022-02-23 09:30:00,183.0,183.0,181.73,182.64,1529.0,179.4512,179.4512,178.2059,179.0982,1529.0
2022-02-23 10:00:00,182.22,183.25,182.16,182.16,5002.0,178.6864,179.6964,178.6275,178.6275,5002.0
2022-02-23 10:30:00,182.49,183.75,182.49,183.33,4002.0,178.9511,180.1867,178.9511,179.7748,4002.0
2022-02-23 11:00:00,183.31,184.77,183.22,184.35,5052.0,179.7552,181.1869,179.667,180.7751,5052.0
2022-02-23 11:30:00,184.33,185.08,184.11,185.04,4800.0,180.7554,181.4909,180.5397,181.4517,4800.0
2022-02-23 12:00:00,185.2,185.7,184.86,185.59,6968.0,181.6086,182.0989,181.2752,181.991,6968.0
2022-02-23 12:30:00,185.58,185.68,184.59,184.59,4396.0,181.9812,182.0793,181.0104,181.0104,4396.0
2022-02-23 13:00:00,184.71,184.71,183.75,184.04,4640.0,181.1281,181.1281,180.1867,180.4711,4640.0
2022-02-23 13:30:00,184.14,184.6,183.93,184.25,3000.0,180.5691,181.0202,180.3632,180.677,3000.0
2022-02-23 14:00:00,183.98,184.23,183.76,183.88,6951.0,180.4122,180.6574,180.1965,180.3142,6951.0
2022-02-23 14:30:00,183.96,184.14,183.45,183.77,2526.0,180.3926,180.5691,179.8925,180.2063,2526.0
2022-02-23 15:00:00,183.82,183.82,183.22,183.43,4780.0,180.2553,180.2553,179.667,179.8729,4780.0
2022-02-23 15:30:00,183.35,183.35,182.77,182.8,26820.0,179.7944,179.7944,179.2257,179.2551,26820.0
2022-02-24 09:30:00,180.41,181.95,180.41,181.39,14526.0,176.9115,178.4216,176.9115,177.8725,14526.0
2022-02-24 10:00:00,181.4,181.6,178.68,179.07,19863.0,177.8823,178.0784,175.215,175.5974,19863.0
2022-02-24 10:30:00,178.71,179.09,177.22,177.38,4241.0,175.2444,175.6171,173.7833,173.9402,4241.0
2022-02-24 11:00:00,177.3,178.36,177.15,177.44,6511.0,173.8618,174.9012,173.7147,173.9991,6511.0
2022-02-24 11:30:00,177.5,178.3,176.95,178.3,4205.0,174.0579,174.8424,173.5186,174.8424,4205.0
2022-02-24 12:00:00,178.7,179.16,178.32,178.82,10905.0,175.2346,175.6857,174.862,175.3523,10905.0
2022-02-24 12:30:00,178.89,179.17,178.67,178.67,3234.0,175.4209,175.6955,175.2052,175.2052,3234.0
2022-02-24 13:00:00,178.54,178.69,177.97,177.97,3060.0,175.0777,175.2248,174.5188,174.5188,3060.0
2022-02-24 13:30:00,178.45,179.39,177.75,178.86,3933.0,174.9895,175.9112,174.303,175.3915,3933.0
2022-02-24 14:00:00,178.97,180.3,178.97,180.3,3809.0,175.4994,176.8036,175.4994,176.8036,3809.0
2022-02-24 14:30:00,180.44,181.0,180.01,180.18,5754.0,176.9409,177.49,176.5192,176.6859,5754.0
2022-02-24 15:00:00,180.31,180.95,180.31,180.52,6436.0,176.8134,177.441,176.8134,177.0193,6436.0
2022-02-24 15:30:00,180.62,182.1,180.61,181.65,20987.0,177.1174,178.5687,177.1076,178.1274,20987.0
2022-02-25 09:30:00,181.72,183.99,181.46,181.89,5022.0,178.1961,180.422,177.9411,178.3628,5022.0
2022-02-25 10:00:00,182.41,183.25,182.41,183.25,2375.0,178.8727,179.6964,178.8727,179.6964,2375.0
2022-02-25 10:30:00,183.82,185.01,183.7,184.79,2971.0,180.2553,181.4223,180.1377,181.2065,2971.0
2022-02-25 11:00:00,185.06,185.99,184.77,185.56,3995.0,181.4713,182.3833,181.1869,181.9616,3995.0
2022-02-25 11:30:00,185.92,186.54,185.77,186.54,2179.0,182.3146,182.9226,182.1675,182.9226,2179.0
2022-02-25 12:00:00,186.59,187.2,186.43,187.2,5191.0,182.9716,183.5698,182.8147,183.5698,5191.0
2022-02-25 12:30:00,187.23,187.79,187.23,187.73,5721.0,183.5992,184.1483,183.5992,184.0895,5721.0
2022-02-25 13:00:00,187.74,187.8,187.03,187.49,4192.0,184.0993,184.1582,183.4031,183.8542,4192.0
2022-02-25 13:30:00,187.47,188.12,187.34,187.62,3221.0,183.8346,184.4719,183.7071,183.9816,3221.0
2022-02-25 14:00:00,187.51,187.64,187.33,187.41,3389.0,183.8738,184.0013,183.6973,183.7757,3389.0
2022-02-25 14:30:00,187.18,187.18,186.72,187.08,5808.0,183.5502,183.5502,183.0991,183.4521,5808.0
2022-02-25 15:00:00,187.03,187.32,186.97,187.21,4630.0,183.4031,183.6875,183.3442,183.5796,4630.0
2022-02-25 15:30:00,187.48,187.52,186.6,187.19,26031.0,183.8444,183.8836,182.9814,183.56,26031.0
2022-02-28 09:30:00,185.35,187.62,184.87,186.75,7787.0,181.7557,183.9816,181.285,183.1285,7787.0
2022-02-28 10:00:00,187.07,187.13,186.34,186.95,4910.0,183.4423,183.5011,182.7265,183.3246,4910.0
2022-02-28 10:30:00,186.73,187.32,186.55,187.32,3885.0,183.1089,183.6875,182.9324,183.6875,3885.0
2022-02-28 11:00:00,187.25,188.2,187.21,188.2,6513.0,183.6188,184.5504,183.5796,184.5504,6513.0
2022-02-28 11:30:00,188.12,188.18,187.47,187.67,6655.0,184.4719,184.5308,183.8346,184.0307,6655.0
2022-02-28 12:00:00,187.66,187.66,185.73,186.36,11753.0,184.0209,184.0209,182.1283,182.7461,11753.0
2022-02-28 12:30:00,186.41,186.41,185.41,185.54,6325.0,182.7951,182.7951,181.8145,181.942,6325.0
2022-02-28 13:00:00,185.81,186.09,185.55,186.03,5118.0,182.2067,182.4813,181.9518,182.4225,5118.0
2022-02-28 13:30:00,185.94,186.62,185.66,186.43,6118.0,182.3342,183.001,182.0597,182.8147,6118.0
2022-02-28 14:00:00,186.2,186.25,185.2,185.86,8952.0,182.5892,182.6382,181.6086,182.2558,8952.0
2022-02-28 14:30:00,185.89,186.59,185.88,186.4,6516.0,182.2852,182.9716,182.2754,182.7853,6516.0
2022-02-28 15:00:00,186.4,186.74,185.95,186.59,9791.0,182.7853,183.1187,182.344,182.9716,9791.0
2022-02-28 15:30:00,186.43,188.61,186.09,188.08,46476.0,182.8147,184.9524,182.4813,184.4327,46476.0
2022-03-01 09:30:00,187.82,188.94,187.44,187.73,2656.0,184.1778,185.276,183.8051,184.0895,2656.0
2022-03-01 10:00:00,188.43,188.7,187.17,188.15,3734.0,184.7759,185.0407,183.5404,184.5014,3734.0
2022-03-01 10:30:00,188.43,188.43,187.33,187.53,2512.0,184.7759,184.7759,183.6973,183.8934,2512.0
2022-03-01 11:00:00,187.63,188.8,187.62,188.59,3200.0,183.9914,185.1388,183.9816,184.9328,3200.0
2022-03-01 11:30:00,188.47,188.47,187.05,187.13,4866.0,184.8152,184.8152,183.4227,183.5011,4866.0
2022-03-01 12:00:00,187.3,187.3,186.02,186.2,5144.0,183.6678,183.6678,182.4127,182.5892,5144.0
2022-03-01 12:30:00,186.19,187.18,186.15,186.91,4505.0,182.5794,183.5502,182.5401,183.2854,4505.0
2022-03-01 13:00:00,186.83,187.0,185.79,185.93,5017.0,183.207,183.3737,182.1871,182.3244,5017.0
2022-03-01 13:30:00,185.94,186.75,185.56,186.31,6037.0,182.3342,183.1285,181.9616,182.697,6037.0
2022-03-01 14:00:00,186.17,186.9,185.92,186.65,5733.0,182.5598,183.2756,182.3146,183.0305,5733.0
2022-03-01 14:30:00,186.69,187.39,186.32,186.43,8788.0,183.0697,183.7561,182.7069,182.8147,8788.0
2022-03-01 15:00:00,186.48,187.18,186.37,186.42,10860.0,182.8638,183.5502,182.7559,182.8049,10860.0
2022-03-01 15:30:00,186.22,186.53,185.23,185.63,68489.0,182.6088,182.9128,181.638,182.0302,68489.0
2022-03-02 09:30:00,185.16,186.02,183.99,185.16,4217.0,181.5693,182.4127,180.422,181.5693,4217.0
2022-03-02 10:00:00,185.29,186.5,184.82,186.5,5533.0,181.6968,182.8834,181.2359,182.8834,5533.0
2022-03-02 10:30:00,187.47,187.47,185.82,186.38,7060.0,183.8346,183.8346,182.2165,182.7657,7060.0
2022-03-02 11:00:00,186.36,187.97,186.36,187.46,4700.0,182.7461,184.3249,182.7461,183.8247,4700.0
2022-03-02 11:30:00,187.87,188.5,187.7,188.2,4394.0,184.2268,184.8446,184.0601,184.5504,4394.0
2022-03-02 12:00:00,188.31,188.88,188.13,188.47,3900.0,184.6583,185.2172,184.4818,184.8152,3900.0
2022-03-02 12:30:00,188.5,188.54,187.79,188.01,6067.0,184.8446,184.8838,184.1483,184.3641,6067.0
2022-03-02 13:00:00,188.15,188.15,187.71,188.13,8111.0,184.5014,184.5014,184.0699,184.4818,8111.0
2022-03-02 13:30:00,188.15,189.52,188.11,189.52,13094.0,184.5014,185.8448,184.4621,185.8448,13094.0
2022-03-02 14:00:00,189.51,190.0,189.03,189.14,6587.0,185.835,186.3155,185.3643,185.4722,6587.0
2022-03-02 14:30:00,189.27,189.5,188.29,188.39,10164.0,185.5996,185.8252,184.6387,184.7367,10164.0
2022-03-02 15:00:00,188.38,188.58,187.93,188.48,12699.0,184.7269,184.923,184.2856,184.825,12699.0
2022-03-02 15:30:00,188.3,189.25,188.3,189.23,48596.0,184.6485,185.58,184.6485,185.5604,48596.0
2022-03-03 09:30:00,190.0,192.12,189.7,192.04,5817.0,186.3155,188.3944,186.0213,188.3159,5817.0
2022-03-03 10:00:00,191.33,191.56,190.73,190.9,5701.0,187.6197,187.8452,187.0313,187.198,5701.0
2022-03-03 10:30:00,190.7,190.7,189.13,189.19,5476.0,187.0019,187.0019,185.4624,185.5212,5476.0
2022-03-03 11:00:00,188.86,190.32,188.86,190.11,3507.0,185.1976,186.6293,185.1976,186.4234,3507.0
2022-03-03 11:30:00,190.3,190.3,189.77,189.94,1982.0,186.6097,186.6097,186.09,186.2567,1982.0
2022-03-03 12:00:00,190.21,190.51,189.57,189.58,3265.0,186.5214,186.8156,185.8938,185.9036,3265.0
2022-03-03 12:30:00,189.63,190.61,189.52,189.61,10828.0,185.9527,186.9137,185.8448,185.9331,10828.0
2022-03-03 13:00:00,189.5,189.74,189.28,189.73,3846.0,185.8252,186.0605,185.6095,186.0507,3846.0
2022-03-03 13:30:00,189.8,189.8,189.27,189.37,5911.0,186.1194,186.1194,185.5996,185.6977,5911.0
2022-03-03 14:00:00,189.45,189.54,188.97,189.18,7399.0,185.7762,185.8644,185.3055,185.5114,7399.0
2022-03-03 14:30:00,189.24,189.38,188.0,188.24,9148.0,185.5702,185.7075,184.3543,184.5896,9148.0
2022-03-03 15:00:00,188.18,188.51,187.85,188.48,9900.0,184.5308,184.8544,184.2072,184.825,9900.0
2022-03-03 15:30:00,188.47,188.82,187.76,188.66,30675.0,184.8152,185.1584,184.1189,185.0015,30675.0
2022-03-04 09:30:00,189.28,191.49,186.02,187.69,8945.0,185.6095,187.7766,182.4127,184.0503,8945.0
2022-03-04 10:00:00,188.06,188.06,186.52,186.87,8364.0,184.4131,184.4131,182.903,183.2462,8364.0
2022-03-04 10:30:00,186.92,187.4,186.3,187.08,30700.0,183.2952,183.7659,182.6872,183.4521,30700.0
2022-03-04 11:00:00,187.31,187.79,186.7,186.7,82227.0,183.6777,184.1483,183.0795,183.0795,82227.0
2022-03-04 11:30:00,186.73,187.02,186.4,186.69,38045.0,183.1089,183.3933,182.7853,183.0697,38045.0
2022-03-04 12:00:00,186.57,186.91,186.3,186.45,78948.0,182.952,183.2854,182.6872,182.8343,78948.0
2022-03-04 12:30:00,186.53,189.95,186.52,189.25,11587.0,182.9128,186.2665,182.903,185.58,11587.0
2022-03-04 13:00:00,189.25,189.73,188.76,189.06,28131.0,185.58,186.0507,185.0995,185.3937,28131.0
2022-03-04 13:30:00,189.19,189.37,188.71,188.77,18239.0,185.5212,185.6977,185.0505,185.1093,18239.0
2022-03-04 14:00:00,188.8,191.14,188.66,190.94,10293.0,185.1388,187.4334,185.0015,187.2373,10293.0
2022-03-04 14:30:00,190.84,191.15,190.25,190.25,5070.0,187.1392,187.4432,186.5606,186.5606,5070.0
2022-03-04 15:00:00,190.25,190.84,190.14,190.58,6537.0,186.5606,187.1392,186.4528,186.8842,6537.0
2022-03-04 15:30:00,190.67,190.69,189.48,190.34,38703.0,186.9725,186.9921,185.8056,186.6489,38703.0
2022-03-07 09:30:00,189.72,190.67,188.94,190.12,27084.0,186.0409,186.9725,185.276,186.4332,27084.0
2022-03-07 10:00:00,190.13,190.45,186.71,186.71,12150.0,186.443,186.7568,183.0893,183.0893,12150.0
2022-03-07 10:30:00,186.96,188.16,186.38,186.89,15767.0,183.3344,184.5112,182.7657,183.2658,15767.0
2022-03-07 11:00:00,187.11,187.22,185.23,185.23,11485.0,183.4815,183.5894,181.638,181.638,11485.0
2022-03-07 11:30:00,185.03,185.05,183.29,183.43,9940.0,181.4419,181.4615,179.7356,179.8729,9940.0
2022-03-07 12:00:00,183.51,183.56,181.66,182.07,11087.0,179.9513,180.0004,178.1372,178.5393,11087.0
2022-03-07 12:30:00,181.86,182.17,180.7,181.25,8982.0,178.3333,178.6373,177.1958,177.7352,8982.0
2022-03-07 13:00:00,181.32,181.65,180.22,180.28,9008.0,177.8038,178.1274,176.7251,176.784,9008.0
2022-03-07 13:30:00,180.16,180.56,179.01,179.31,13775.0,176.6663,177.0586,175.5386,175.8328,13775.0
2022-03-07 14:00:00,179.12,179.63,178.2,178.2,12295.0,175.6465,176.1466,174.7443,174.7443,12295.0
2022-03-07 14:30:00,178.24,178.78,177.86,177.86,13684.0,174.7835,175.3131,174.4109,174.4109,13684.0
2022-03-07 15:00:00,177.69,177.74,176.51,177.68,21949.0,174.2442,174.2932,173.0871,174.2344,21949.0
2022-03-07 15:30:00,177.47,178.27,177.05,177.73,49329.0,174.0285,174.813,173.6166,174.2834,49329.0
2022-03-08 09:30:00,177.22,179.56,177.22,178.5,24487.0,173.7833,176.0779,173.7833,175.0385,24487.0
2022-03-08 10:00:00,178.52,179.2,177.11,177.15,15477.0,175.0581,175.7249,173.6755,173.7147,15477.0
2022-03-08 10:30:00,177.13,177.17,173.99,174.24,36404.0,173.6951,173.7343,170.616,170.8611,36404.0
2022-03-08 11:00:00,174.22,174.74,172.99,173.22,40613.0,170.8415,171.3514,169.6354,169.8609,40613.0
2022-03-08 11:30:00,173.19,173.19,171.72,172.09,21524.0,169.8315,169.8315,168.39,168.7528,21524.0
2022-03-08 12:00:00,172.67,175.7,172.14,175.7,34622.0,169.3216,172.2928,168.8018,172.2928,34622.0
2022-03-08 12:30:00,175.49,177.2,175.49,176.43,34907.0,172.0869,173.7637,172.0869,173.0086,34907.0
2022-03-08 13:00:00,176.43,176.75,175.11,175.11,13789.0,173.0086,173.3224,171.7142,171.7142,13789.0
2022-03-08 13:30:00,174.64,174.65,171.18,171.31,25658.0,171.2534,171.2632,167.8605,167.9879,25658.0
2022-03-08 14:00:00,171.5,173.05,171.05,172.89,27090.0,168.1742,169.6942,167.733,169.5373,27090.0
2022-03-08 14:30:00,172.8,173.42,172.29,172.61,15605.0,169.449,170.057,168.9489,169.2627,15605.0
2022-03-08 15:00:00,172.66,173.06,170.82,170.92,26072.0,169.3118,169.704,167.5074,167.6055,26072.0
2022-03-08 15:30:00,171.06,172.41,170.98,171.82,72364.0,167.7428,169.0666,167.6643,168.488,72364.0
2022-03-09 09:30:00,175.12,179.87,172.5,179.68,53912.0,171.724,176.3819,169.1549,176.1956,53912.0
2022-03-09 10:00:00,180.22,182.09,178.97,179.51,32088.0,176.7251,178.5589,175.4994,176.0289,32088.0
2022-03-09 10:30:00,179.53,181.73,178.35,181.19,18782.0,176.0485,178.2059,174.8914,177.6763,18782.0
2022-03-09 11:00:00,181.27,183.31,180.89,183.08,17479.0,177.7548,179.7552,177.3822,179.5297,17479.0
2022-03-09 11:30:00,183.36,185.6,183.36,184.84,9456.0,179.8043,182.0008,179.8043,181.2556,9456.0
2022-03-09 12:00:00,185.32,186.4,185.09,185.99,8847.0,181.7262,182.7853,181.5007,182.3833,8847.0
2022-03-09 12:30:00,185.99,187.01,185.63,187.01,10955.0,182.3833,183.3835,182.0302,183.3835,10955.0
2022-03-09 13:00:00,187.1,187.35,186.15,186.68,12800.0,183.4717,183.7169,182.5401,183.0599,12800.0
2022-03-09 13:30:00,186.57,186.93,184.57,184.82,9423.0,182.952,183.305,180.9908,181.2359,9423.0
2022-03-09 14:00:00,184.33,186.33,184.33,186.11,18067.0,180.7554,182.7167,180.7554,182.5009,18067.0
2022-03-09 14:30:00,186.41,186.6,184.96,185.24,16985.0,182.7951,182.9814,181.3732,181.6478,16985.0
2022-03-09 15:00:00,185.24,186.09,185.23,185.78,11858.0,181.6478,182.4813,181.638,182.1773,11858.0
2022-03-09 15:30:00,185.69,186.04,184.84,185.41,66905.0,182.0891,182.4323,181.2556,181.8145,66905.0
2022-03-10 09:30:00,185.09,185.09,182.71,183.32,10669.0,181.5007,181.5007,179.1669,179.765,10669.0
2022-03-10 10:00:00,183.02,184.59,183.02,183.23,9667.0,179.4708,181.0104,179.4708,179.6768,9667.0
2022-03-10 10:30:00,182.99,183.5,182.37,182.4,7275.0,179.4414,179.9415,178.8335,178.8629,7275.0
2022-03-10 11:00:00,182.47,182.48,179.79,180.09,11136.0,178.9315,178.9413,176.3035,176.5977,11136.0
2022-03-10 11:30:00,180.22,180.37,179.25,180.12,11097.0,176.7251,176.8722,175.774,176.6271,11097.0
2022-03-10 12:00:00,180.27,180.79,178.74,179.67,16101.0,176.7742,177.2841,175.2738,176.1858,16101.0
2022-03-10 12:30:00,179.78,180.53,179.17,180.26,7999.0,176.2937,177.0291,175.6955,176.7644,7999.0
2022-03-10 13:00:00,180.34,180.38,179.21,179.44,9820.0,176.8428,176.882,175.7347,175.9603,9820.0
2022-03-10 13:30:00,179.28,179.87,179.0,179.0,8950.0,175.8034,176.3819,175.5288,175.5288,8950.0
2022-03-10 14:00:00,178.74,180.05,178.52,179.9,8362.0,175.2738,176.5584,175.0581,176.4114,8362.0
2022-03-10 14:30:00,180.0,180.71,179.32,180.6,9320.0,176.5094,177.2056,175.8426,177.0978,9320.0
2022-03-10 15:00:00,180.56,180.92,179.51,179.51,13803.0,177.0586,177.4116,176.0289,176.0289,13803.0
2022-03-10 15:30:00,179.64,180.31,179.15,179.15,42377.0,176.1564,176.8134,175.6759,175.6759,42377.0
2022-03-11 09:30:00,181.05,181.05,178.11,179.72,13787.0,177.539,177.539,174.6561,176.2348,13787.0
2022-03-11 10:00:00,180.2,180.2,177.73,177.73,15972.0,176.7055,176.7055,174.2834,174.2834,15972.0
2022-03-11 10:30:00,177.52,178.69,177.42,178.49,12207.0,174.0775,175.2248,173.9794,175.0287,12207.0
2022-03-11 11:00:00,178.5,178.61,177.59,177.79,7527.0,175.0385,175.1464,174.1461,174.3423,7527.0
2022-03-11 11:30:00,177.88,178.09,176.27,176.36,7533.0,174.4305,174.6365,172.8517,172.94,7533.0
2022-03-11 12:00:00,176.41,176.86,175.76,176.4,27269.0,172.989,173.4303,172.3516,172.9792,27269.0
2022-03-11 12:30:00,176.45,176.45,174.9,175.72,32469.0,173.0283,173.0283,171.5083,172.3124,32469.0
2022-03-11 13:00:00,175.92,176.11,175.15,175.3,7612.0,172.5085,172.6948,171.7535,171.9006,7612.0
2022-03-11 13:30:00,175.36,175.64,174.84,174.85,4844.0,171.9594,172.234,171.4495,171.4593,4844.0
2022-03-11 14:00:00,174.74,175.26,174.11,175.26,14185.0,171.3514,171.8613,170.7336,171.8613,14185.0
2022-03-11 14:30:00,175.14,177.34,175.12,176.95,19395.0,171.7437,173.901,171.724,173.5186,19395.0
2022-03-11 15:00:00,176.8,176.95,174.78,174.98,15462.0,173.3715,173.5186,171.3906,171.5868,15462.0
2022-03-11 15:30:00,174.84,175.06,174.24,174.26,26706.0,171.4495,171.6652,170.8611,170.8807,26706.0
2022-03-14 09:30:00,174.94,177.89,174.05,177.36,10858.0,171.5475,174.4403,170.6748,173.9206,10858.0
2022-03-14 10:00:00,177.32,178.5,176.09,176.6,12166.0,173.8814,175.0385,172.6752,173.1753,12166.0
2022-03-14 10:30:00,177.33,179.26,176.97,179.17,7077.0,173.8912,175.7838,173.5382,175.6955,7077.0
2022-03-14 11:00:00,178.96,179.99,178.86,179.77,8220.0,175.4896,176.4996,175.3915,176.2839,8220.0
2022-03-14 11:30:00,179.88,179.9,179.04,179.9,6659.0,176.3917,176.4114,175.568,176.4114,6659.0
2022-03-14 12:00:00,179.75,180.76,179.47,180.55,10682.0,176.2643,177.2547,175.9897,177.0487,10682.0
2022-03-14 12:30:00,180.9,180.9,179.41,179.41,7715.0,177.392,177.392,175.9309,175.9309,7715.0
2022-03-14 13:00:00,179.4,179.53,178.21,178.98,12667.0,175.921,176.0485,174.7541,175.5092,12667.0
2022-03-14 13:30:00,178.87,179.26,178.21,178.91,5111.0,175.4013,175.7838,174.7541,175.4405,5111.0
2022-03-14 14:00:00,178.92,180.26,178.89,180.01,6349.0,175.4504,176.7644,175.4209,176.5192,6349.0
2022-03-14 14:30:00,180.22,180.59,179.57,180.11,8115.0,176.7251,177.088,176.0878,176.6173,8115.0
2022-03-14 15:00:00,180.21,180.81,179.69,180.18,10919.0,176.7153,177.3037,176.2054,176.6859,10919.0
2022-03-14 15:30:00,180.13,180.76,179.4,180.18,53755.0,176.6369,177.2547,175.921,176.6859,53755.0
2022-03-15 09:30:00,182.9,186.37,181.4,185.36,17562.0,179.3532,182.7559,177.8823,181.7655,17562.0
2022-03-15 10:00:00,184.68,185.5,183.54,185.14,7110.0,181.0987,181.9028,179.9808,181.5497,7110.0
2022-03-15 10:30:00,184.88,184.88,183.08,183.91,12021.0,181.2948,181.2948,179.5297,180.3436,12021.0
2022-03-15 11:00:00,183.73,184.51,183.54,184.28,8584.0,180.1671,180.932,179.9808,180.7064,8584.0
2022-03-15 11:30:00,184.28,184.28,183.13,183.14,5762.0,180.7064,180.7064,179.5787,179.5885,5762.0
2022-03-15 12:00:00,183.17,183.17,182.22,182.58,8174.0,179.6179,179.6179,178.6864,179.0394,8174.0
2022-03-15 12:30:00,182.42,182.57,181.06,181.46,7801.0,178.8825,179.0296,177.5489,177.9411,7801.0
2022-03-15 13:00:00,181.6,181.91,180.71,181.73,4101.0,178.0784,178.3824,177.2056,178.2059,4101.0
2022-03-15 13:30:00,181.57,182.87,181.32,182.46,5466.0,178.049,179.3238,177.8038,178.9217,5466.0
2022-03-15 14:00:00,182.35,182.88,181.86,182.53,7498.0,178.8138,179.3336,178.3333,178.9903,7498.0
2022-03-15 14:30:00,182.55,184.25,182.46,184.25,6696.0,179.01,180.677,178.9217,180.677,6696.0
2022-03-15 15:00:00,184.24,184.42,183.98,184.22,4800.0,180.6672,180.8437,180.4122,180.6476,4800.0
2022-03-15 15:30:00,184.22,185.69,184.19,185.3,47676.0,180.6476,182.0891,180.6182,181.7066,47676.0
2022-03-16 09:30:00,187.69,188.0,186.19,186.97,7293.0,184.0503,184.3543,182.5794,183.3442,7293.0
2022-03-16 10:00:00,186.97,190.14,186.54,190.14,9373.0,183.3442,186.4528,182.9226,186.4528,9373.0
2022-03-16 10:30:00,190.16,190.33,189.12,189.15,14206.0,186.4724,186.6391,185.4526,185.482,14206.0
2022-03-16 11:00:00,189.03,189.03,187.56,187.98,6915.0,185.3643,185.3643,183.9228,184.3347,6915.0
2022-03-16 11:30:00,188.01,188.53,186.03,186.43,5953.0,184.3641,184.874,182.4225,182.8147,5953.0
2022-03-16 12:00:00,186.44,187.95,186.44,187.95,4200.0,182.8245,184.3052,182.8245,184.3052,4200.0
2022-03-16 12:30:00,188.03,188.03,186.43,186.91,7493.0,184.3837,184.3837,182.8147,183.2854,7493.0
2022-03-16 13:00:00,186.8,186.8,185.98,185.98,6607.0,183.1775,183.1775,182.3734,182.3734,6607.0
2022-03-16 13:30:00,186.06,186.37,185.25,186.37,4060.0,182.4519,182.7559,181.6576,182.7559,4060.0
2022-03-16 14:00:00,185.73,185.73,183.77,183.95,7190.0,182.1283,182.1283,180.2063,180.3828,7190.0
2022-03-16 14:30:00,183.31,184.88,182.81,184.38,8787.0,179.7552,181.2948,179.2649,180.8045,8787.0
2022-03-16 15:00:00,184.25,185.3,184.24,185.02,6728.0,180.677,181.7066,180.6672,181.4321,6728.0
2022-03-16 15:30:00,185.18,187.0,184.84,186.79,27895.0,181.589,183.3737,181.2556,183.1677,27895.0
2022-03-17 09:30:00,186.88,188.24,186.0,188.06,7051.0,183.256,184.5896,182.3931,184.4131,7051.0
2022-03-17 10:00:00,188.46,189.99,187.96,188.54,6430.0,184.8054,186.3057,184.3151,184.8838,6430.0
2022-03-17 10:30:00,188.63,188.96,187.77,188.93,4420.0,184.9721,185.2957,184.1287,185.2662,4420.0
2022-03-17 11:00:00,189.19,189.41,188.35,189.2,5179.0,185.5212,185.7369,184.6975,185.531,5179.0
2022-03-17 11:30:00,189.0,189.83,189.0,189.56,4537.0,185.3349,186.1488,185.3349,185.884,4537.0
2022-03-17 12:00:00,189.68,190.0,188.46,188.52,4840.0,186.0017,186.3155,184.8054,184.8642,4840.0
2022-03-17 12:30:00,188.58,189.5,188.46,189.38,6801.0,184.923,185.8252,184.8054,185.7075,6801.0
2022-03-17 13:00:00,189.46,189.46,188.51,189.21,5300.0,185.786,185.786,184.8544,185.5408,5300.0
2022-03-17 13:30:00,188.99,189.39,188.84,189.23,4115.0,185.3251,185.7173,185.178,185.5604,4115.0
2022-03-17 14:00:00,189.27,189.27,188.57,188.79,5500.0,185.5996,185.5996,184.9132,185.129,5500.0
2022-03-17 14:30:00,188.84,190.0,188.59,189.93,9981.0,185.178,186.3155,184.9328,186.2468,9981.0
2022-03-17 15:00:00,189.81,190.26,189.37,190.14,7489.0,186.1292,186.5704,185.6977,186.4528,7489.0
2022-03-17 15:30:00,190.2,190.51,189.78,190.08,32613.0,186.5116,186.8156,186.0998,186.3939,32613.0
2022-03-18 09:30:00,190.98,191.23,189.22,189.43,25031.0,187.2765,187.5216,185.5506,185.7565,25031.0
2022-03-18 10:00:00,189.82,190.31,187.93,188.56,3208.0,186.139,186.6195,184.2856,184.9034,3208.0
2022-03-18 10:30:00,188.47,189.18,188.32,188.38,2151.0,184.8152,185.5114,184.6681,184.7269,2151.0
2022-03-18 11:00:00,188.6,189.01,188.43,188.81,2000.0,184.9426,185.3447,184.7759,185.1486,2000.0
2022-03-18 11:30:00,188.9,189.59,188.9,189.17,1863.0,185.2368,185.9134,185.2368,185.5016,1863.0
2022-03-18 12:00:00,189.05,190.37,189.05,190.37,3475.0,185.3839,186.6783,185.3839,186.6783,3475.0
2022-03-18 12:30:00,190.13,190.37,189.81,190.29,2800.0,186.443,186.6783,186.1292,186.5999,2800.0
2022-03-18 13:00:00,190.65,191.11,190.23,190.37,2000.0,186.9529,187.404,186.541,186.6783,2000.0
2022-03-18 13:30:00,190.28,190.5,190.11,190.35,2782.0,186.5901,186.8058,186.4234,186.6587,2782.0
2022-03-18 14:00:00,190.08,190.11,189.42,190.1,4673.0,186.3939,186.4234,185.7467,186.4136,4673.0
2022-03-18 14:30:00,190.24,190.48,190.07,190.34,5701.0,186.5508,186.7862,186.3841,186.6489,5701.0
2022-03-18 15:00:00,190.38,191.19,190.35,191.19,3435.0,186.6881,187.4824,186.6587,187.4824,3435.0
2022-03-18 15:30:00,191.06,191.99,191.06,191.58,29863.0,187.3549,188.2669,187.3549,187.8649,29863.0
2022-03-21 09:30:00,190.29,192.25,190.23,191.9,8187.0,186.5999,188.5219,186.541,188.1786,8187.0
2022-03-21 10:00:00,191.19,191.19,190.09,190.64,6658.0,187.4824,187.4824,186.4037,186.9431,6658.0
2022-03-21 10:30:00,190.41,191.43,190.14,191.05,9612.0,186.7175,187.7178,186.4528,187.3451,9612.0
2022-03-21 11:00:00,190.69,190.89,190.32,190.5,4605.0,186.9921,187.1882,186.6293,186.8058,4605.0
2022-03-21 11:30:00,190.34,191.48,190.23,191.48,4960.0,186.6489,187.7668,186.541,187.7668,4960.0
2022-03-21 12:00:00,191.35,192.01,191.35,191.36,2600.0,187.6393,188.2865,187.6393,187.6491,2600.0
2022-03-21 12:30:00,191.35,191.42,190.5,190.52,6601.0,187.6393,187.708,186.8058,186.8254,6601.0
2022-03-21 13:00:00,190.67,190.67,190.06,190.06,6252.0,186.9725,186.9725,186.3743,186.3743,6252.0
2022-03-21 13:30:00,190.05,190.97,190.05,190.97,3008.0,186.3645,187.2667,186.3645,187.2667,3008.0
2022-03-21 14:00:00,190.76,190.86,190.38,190.49,3000.0,187.0608,187.1588,186.6881,186.796,3000.0
2022-03-21 14:30:00,190.34,190.58,190.01,190.02,5865.0,186.6489,186.8842,186.3253,186.3351,5865.0
2022-03-21 15:00:00,189.77,190.12,189.53,190.12,4875.0,186.09,186.4332,185.8546,186.4332,4875.0
2022-03-21 15:30:00,189.93,190.81,189.61,190.5,23719.0,186.2468,187.1098,185.9331,186.8058,23719.0
2022-03-22 09:30:00,191.65,191.65,190.65,191.13,5311.0,187.9335,187.9335,186.9529,187.4236,5311.0
2022-03-22 10:00:00,190.86,191.02,189.56,189.97,5494.0,187.1588,187.3157,185.884,186.2861,5494.0
2022-03-22 10:30:00,190.02,190.29,189.8,189.93,8656.0,186.3351,186.5999,186.1194,186.2468,8656.0
2022-03-22 11:00:00,189.91,190.13,189.63,190.13,4520.0,186.2272,186.443,185.9527,186.443,4520.0
2022-03-22 11:30:00,190.02,190.5,189.74,189.89,6007.0,186.3351,186.8058,186.0605,186.2076,6007.0
2022-03-22 12:00:00,190.11,190.66,190.05,190.43,4147.0,186.4234,186.9627,186.3645,186.7372,4147.0
2022-03-22 12:30:00,190.38,191.5,190.38,191.49,6386.0,186.6881,187.7864,186.6881,187.7766,6386.0
2022-03-22 13:00:00,191.49,192.2,191.39,191.84,4169.0,187.7766,188.4728,187.6785,188.1198,4169.0
2022-03-22 13:30:00,191.92,191.92,191.24,191.36,3111.0,188.1983,188.1983,187.5314,187.6491,3111.0
2022-03-22 14:00:00,191.48,191.48,190.11,190.31,3830.0,187.7668,187.7668,186.4234,186.6195,3830.0
2022-03-22 14:30:00,190.49,190.57,190.1,190.3,8414.0,186.796,186.8744,186.4136,186.6097,8414.0
2022-03-22 15:00:00,190.14,191.17,190.14,190.48,4482.0,186.4528,187.4628,186.4528,186.7862,4482.0
2022-03-22 15:30:00,190.53,190.73,189.71,189.9,18516.0,186.8352,187.0313,186.0311,186.2174,18516.0
2022-03-23 09:30:00,189.27,189.27,187.54,187.93,3599.0,185.5996,185.5996,183.9032,184.2856,3599.0
2022-03-23 10:00:00,187.6,188.4,187.6,188.24,6448.0,183.962,184.7465,183.962,184.5896,6448.0
2022-03-23 10:30:00,188.25,188.55,187.87,188.37,3325.0,184.5994,184.8936,184.2268,184.7171,3325.0
2022-03-23 11:00:00,188.49,189.18,188.49,189.18,900.0,184.8348,185.5114,184.8348,185.5114,900.0
2022-03-23 11:30:00,189.13,190.0,189.07,189.18,6786.0,185.4624,186.3155,185.4035,185.5114,6786.0
2022-03-23 12:00:00,188.89,189.28,188.61,189.28,2200.0,185.227,185.6095,184.9524,185.6095,2200.0
2022-03-23 12:30:00,189.25,189.25,188.65,188.77,2000.0,185.58,185.58,184.9917,185.1093,2000.0
2022-03-23 13:00:00,188.6,188.69,187.93,187.98,2440.0,184.9426,185.0309,184.2856,184.3347,2440.0
2022-03-23 13:30:00,187.97,189.26,187.97,189.25,2334.0,184.3249,185.5898,184.3249,185.58,2334.0
2022-03-23 14:00:00,189.32,190.15,189.3,189.98,9431.0,185.6487,186.4626,185.6291,186.2959,9431.0
2022-03-23 14:30:00,190.11,190.57,189.61,189.61,8700.0,186.4234,186.8744,185.9331,185.9331,8700.0
2022-03-23 15:00:00,189.7,190.18,189.69,190.01,5555.0,186.0213,186.492,186.0115,186.3253,5555.0
2022-03-23 15:30:00,190.02,190.08,189.28,189.41,29196.0,186.3351,186.3939,185.6095,185.7369,29196.0
2022-03-24 09:30:00,189.87,190.09,189.37,189.45,2992.0,186.188,186.4037,185.6977,185.7762,2992.0
2022-03-24 10:00:00,190.06,190.06,189.4,190.06,1822.0,186.3743,186.3743,185.7271,186.3743,1822.0
2022-03-24 10:30:00,190.3,191.14,190.03,190.98,5015.0,186.6097,187.4334,186.3449,187.2765,5015.0
2022-03-24 11:00:00,191.06,192.1,191.0,192.0,4943.0,187.3549,188.3748,187.2961,188.2767,4943.0
2022-03-24 11:30:00,191.96,192.53,191.76,192.48,5349.0,188.2375,188.7964,188.0414,188.7474,5349.0
2022-03-24 12:00:00,192.54,192.69,191.86,192.37,7661.0,188.8062,188.9533,188.1394,188.6395,7661.0
2022-03-24 12:30:00,192.28,192.29,191.84,192.19,5557.0,188.5513,188.5611,188.1198,188.463,5557.0
2022-03-24 13:00:00,192.13,192.54,192.07,192.3,4560.0,188.4042,188.8062,188.3453,188.5709,4560.0
2022-03-24 13:30:00,192.35,192.58,192.23,192.47,3136.0,188.6199,188.8455,188.5022,188.7376,3136.0
2022-03-24 14:00:00,192.07,192.07,191.46,191.58,2899.0,188.3453,188.3453,187.7472,187.8649,2899.0
2022-03-24 14:30:00,191.52,192.62,191.49,192.56,8468.0,187.806,188.8847,187.7766,188.8258,8468.0
2022-03-24 15:00:00,192.25,193.02,192.17,192.96,7422.0,188.5219,189.2769,188.4434,189.2181,7422.0
2022-03-24 15:30:00,193.12,193.55,192.58,193.54,30751.0,189.375,189.7966,188.8455,189.7868,30751.0
2022-03-25 09:30:00,193.99,193.99,192.27,192.97,4030.0,190.2281,190.2281,188.5415,189.2279,4030.0
2022-03-25 10:00:00,193.04,194.36,192.65,194.26,4394.0,189.2965,190.5909,188.9141,190.4929,4394.0
2022-03-25 10:30:00,194.74,195.19,194.16,194.74,6050.0,190.9636,191.4048,190.3948,190.9636,6050.0
2022-03-25 11:00:00,194.49,194.6,193.39,193.59,13255.0,190.7184,190.8263,189.6398,189.8359,13255.0
2022-03-25 11:30:00,193.58,194.14,193.47,193.47,5019.0,189.8261,190.3752,189.7182,189.7182,5019.0
2022-03-25 12:00:00,193.38,194.24,193.38,194.24,4668.0,189.6299,190.4733,189.6299,190.4733,4668.0
2022-03-25 12:30:00,194.15,194.3,193.88,194.1,8739.0,190.385,190.5321,190.1202,190.336,8739.0
2022-03-25 13:00:00,194.28,194.85,194.26,194.65,5143.0,190.5125,191.0714,190.4929,190.8753,5143.0
2022-03-25 13:30:00,194.82,195.79,194.79,195.78,4450.0,191.042,191.9932,191.0126,191.9834,4450.0
2022-03-25 14:00:00,195.75,196.3,195.74,196.0,4008.0,191.954,192.4933,191.9442,192.1991,4008.0
2022-03-25 14:30:00,195.92,196.13,195.8,195.87,5005.0,192.1207,192.3266,192.003,192.0717,5005.0
2022-03-25 15:00:00,195.93,196.08,195.38,195.49,5971.0,192.1305,192.2776,191.5912,191.699,5971.0
2022-03-25 15:30:00,195.41,196.95,195.34,196.9,26785.0,191.6206,193.1307,191.5519,193.0817,26785.0
2022-03-28 09:30:00,197.05,198.72,195.25,197.16,7167.0,193.2288,194.8664,191.4637,193.3366,7167.0
2022-03-28 10:00:00,197.13,197.83,196.82,197.31,5797.0,193.3072,193.9936,193.0032,193.4837,5797.0
2022-03-28 10:30:00,197.44,199.47,197.43,199.19,18315.0,193.6112,195.6018,193.6014,195.3273,18315.0
2022-03-28 11:00:00,199.15,199.49,197.77,197.88,7851.0,195.2881,195.6215,193.9348,194.0427,7851.0
2022-03-28 11:30:00,197.76,198.26,197.54,198.08,9271.0,193.925,194.4153,193.7093,194.2388,9271.0
2022-03-28 12:00:00,198.13,198.5,198.09,198.31,4150.0,194.2878,194.6507,194.2486,194.4643,4150.0
2022-03-28 12:30:00,198.5,198.8,198.11,198.72,4700.0,194.6507,194.9448,194.2682,194.8664,4700.0
2022-03-28 13:00:00,198.8,199.09,198.49,198.5,8799.0,194.9448,195.2292,194.6409,194.6507,8799.0
2022-03-28 13:30:00,198.63,198.78,197.77,197.77,19410.0,194.7781,194.9252,193.9348,193.9348,19410.0
2022-03-28 14:00:00,197.42,197.5,196.77,197.23,11708.0,193.5916,193.67,192.9542,193.4053,11708.0
2022-03-28 14:30:00,197.1,198.25,197.09,198.13,8769.0,193.2778,194.4055,193.268,194.2878,8769.0
2022-03-28 15:00:00,198.29,199.04,198.1,198.59,8250.0,194.4447,195.1802,194.2584,194.7389,8250.0
2022-03-28 15:30:00,198.61,199.76,198.61,199.76,32167.0,194.7585,195.8862,194.7585,195.8862,32167.0
2022-03-29 09:30:00,200.0,202.08,199.62,201.38,7342.0,196.1216,198.1612,195.7489,197.4748,7342.0
2022-03-29 10:00:00,201.49,202.32,201.44,201.9,4871.0,197.5827,198.3966,197.5336,197.9847,4871.0
2022-03-29 10:30:00,201.93,202.34,201.02,202.13,10853.0,198.0141,198.4162,197.1218,198.2103,10853.0
2022-03-29 11:00:00,202.02,202.02,201.04,201.52,3800.0,198.1024,198.1024,197.1414,197.6121,3800.0
2022-03-29 11:30:00,201.81,202.02,201.65,201.78,2203.0,197.8965,198.1024,197.7396,197.8671,2203.0
2022-03-29 12:00:00,201.87,201.87,201.0,201.46,6876.0,197.9553,197.9553,197.1022,197.5533,6876.0
2022-03-29 12:30:00,201.45,201.45,200.58,200.67,5625.0,197.5434,197.5434,196.6903,196.7786,5625.0
2022-03-29 13:00:00,200.62,200.82,200.31,200.58,3406.0,196.7295,196.9257,196.4256,196.6903,3406.0
2022-03-29 13:30:00,200.58,200.58,200.09,200.3,3500.0,196.6903,196.6903,196.2098,196.4158,3500.0
2022-03-29 14:00:00,200.36,200.78,200.07,200.78,4821.0,196.4746,196.8864,196.1902,196.8864,4821.0
2022-03-29 14:30:00,201.0,201.16,200.28,200.53,8607.0,197.1022,197.2591,196.3961,196.6413,8607.0
2022-03-29 15:00:00,200.47,201.32,200.47,201.32,5358.0,196.5825,197.416,196.5825,197.416,5358.0
2022-03-29 15:30:00,201.24,201.33,200.34,201.26,20753.0,197.3375,197.4258,196.455,197.3571,20753.0
2022-03-30 09:30:00,200.29,202.5,199.55,199.59,4149.0,196.4059,198.5731,195.6803,195.7195,4149.0
2022-03-30 10:00:00,199.59,199.59,197.55,198.12,4133.0,195.7195,195.7195,193.7191,194.278,4133.0
2022-03-30 10:30:00,198.04,198.35,197.81,198.27,10096.0,194.1996,194.5036,193.974,194.4251,10096.0
2022-03-30 11:00:00,199.02,199.31,198.26,199.31,1620.0,195.1606,195.4449,194.4153,195.4449,1620.0
2022-03-30 11:30:00,199.06,199.37,199.06,199.17,1511.0,195.1998,195.5038,195.1998,195.3077,1511.0
2022-03-30 12:00:00,199.37,199.52,199.05,199.52,2411.0,195.5038,195.6509,195.19,195.6509,2411.0
2022-03-30 12:30:00,199.62,200.02,199.25,199.91,2123.0,195.7489,196.1412,195.3861,196.0333,2123.0
2022-03-30 13:00:00,199.63,199.63,199.0,199.01,3200.0,195.7587,195.7587,195.141,195.1508,3200.0
2022-03-30 13:30:00,199.05,199.39,198.87,199.25,3410.0,195.19,195.5234,195.0135,195.3861,3410.0
2022-03-30 14:00:00,199.28,199.58,199.17,199.19,2620.0,195.4155,195.7097,195.3077,195.3273,2620.0
2022-03-30 14:30:00,199.18,199.29,198.42,198.65,2097.0,195.3175,195.4253,194.5722,194.7977,2097.0
2022-03-30 15:00:00,198.64,198.75,198.44,198.62,3014.0,194.7879,194.8958,194.5918,194.7683,3014.0
2022-03-30 15:30:00,198.62,199.59,198.43,199.56,21842.0,194.7683,195.7195,194.582,195.6901,21842.0
2022-03-31 09:30:00,199.37,200.77,197.75,200.38,6570.0,195.5038,196.8766,193.9152,196.4942,6570.0
2022-03-31 10:00:00,200.99,201.39,200.38,200.76,4600.0,197.0924,197.4846,196.4942,196.8668,4600.0
2022-03-31 10:30:00,200.87,202.11,200.55,201.81,7532.0,196.9747,198.1907,196.6609,197.8965,7532.0
2022-03-31 11:00:00,201.46,202.16,201.46,201.78,2442.0,197.5533,198.2397,197.5533,197.8671,2442.0
2022-03-31 11:30:00,201.53,201.71,200.99,201.25,3524.0,197.6219,197.7984,197.0924,197.3473,3524.0
2022-03-31 12:00:00,201.23,201.75,201.15,201.59,2918.0,197.3277,197.8376,197.2493,197.6807,2918.0
2022-03-31 12:30:00,201.55,202.0,201.55,201.92,4364.0,197.6415,198.0828,197.6415,198.0043,4364.0
2022-03-31 13:00:00,202.05,202.15,201.71,201.86,5285.0,198.1318,198.2299,197.7984,197.9455,5285.0
2022-03-31 13:30:00,201.86,201.86,200.69,200.69,2923.0,197.9455,197.9455,196.7982,196.7982,2923.0
2022-03-31 14:00:00,200.36,200.7,199.32,199.32,24475.0,196.4746,196.808,195.4548,195.4548,24475.0
2022-03-31 14:30:00,199.25,199.98,199.25,199.98,7092.0,195.3861,196.102,195.3861,196.102,7092.0
2022-03-31 15:00:00,200.05,200.2,199.53,199.53,4900.0,196.1706,196.3177,195.6607,195.6607,4900.0
2022-03-31 15:30:00,199.6,199.6,198.17,198.17,32573.0,195.7293,195.7293,194.3271,194.3271,32573.0
2022-04-01 09:30:00,199.52,200.96,199.12,200.0,6116.0,195.6509,197.063,195.2586,196.1216,6116.0
2022-04-01 10:00:00,199.84,200.11,199.09,199.12,4440.0,195.9647,196.2294,195.2292,195.2586,4440.0
2022-04-01 10:30:00,199.11,199.91,199.07,199.35,6500.0,195.2488,196.0333,195.2096,195.4842,6500.0
2022-04-01 11:00:00,199.29,199.3,198.17,199.03,5000.0,195.4253,195.4351,194.3271,195.1704,5000.0
2022-04-01 11:30:00,198.85,198.85,197.59,197.82,9601.0,194.9939,194.9939,193.7583,193.9838,9601.0
2022-04-01 12:00:00,197.87,197.87,196.84,197.35,12179.0,194.0329,194.0329,193.0228,193.523,12179.0
2022-04-01 12:30:00,197.4,198.1,197.21,198.08,4300.0,193.572,194.2584,193.3857,194.2388,4300.0
2022-04-01 13:00:00,198.11,198.23,196.73,196.84,8570.0,194.2682,194.3859,192.915,193.0228,8570.0
2022-04-01 13:30:00,196.78,197.69,196.78,197.32,7747.0,192.964,193.8564,192.964,193.4935,7747.0
2022-04-01 14:00:00,197.32,198.27,197.32,198.15,7210.0,193.4935,194.4251,193.4935,194.3074,7210.0
2022-04-01 14:30:00,198.22,198.54,198.04,198.04,6616.0,194.3761,194.6899,194.1996,194.1996,6616.0
2022-04-01 15:00:00,198.06,198.33,197.84,197.99,7265.0,194.2192,194.484,194.0035,194.1505,7265.0
2022-04-01 15:30:00,198.03,198.58,197.72,198.17,36337.0,194.1898,194.7291,193.8858,194.3271,36337.0
2022-04-04 09:30:00,198.33,198.33,196.2,198.29,5297.0,194.484,194.484,192.3953,194.4447,5297.0
2022-04-04 10:00:00,198.1,199.43,197.94,199.08,4072.0,194.2584,195.5626,194.1015,195.2194,4072.0
2022-04-04 10:30:00,198.39,200.43,198.39,200.22,41863.0,194.5428,196.5432,194.5428,196.3373,41863.0
2022-04-04 11:00:00,199.77,199.88,199.1,199.52,7756.0,195.896,196.0039,195.239,195.6509,7756.0
2022-04-04 11:30:00,199.59,199.77,199.08,199.5,6610.0,195.7195,195.896,195.2194,195.6313,6610.0
2022-04-04 12:00:00,199.57,200.47,199.37,200.11,37755.0,195.6999,196.5825,195.5038,196.2294,37755.0
2022-04-04 12:30:00,200.15,200.25,198.81,198.81,10088.0,196.2687,196.3667,194.9546,194.9546,10088.0
2022-04-04 13:00:00,199.02,199.02,198.45,198.67,3696.0,195.1606,195.1606,194.6016,194.8174,3696.0
2022-04-04 13:30:00,198.38,198.98,198.38,198.87,3500.0,194.533,195.1213,194.533,195.0135,3500.0
2022-04-04 14:00:00,198.81,199.77,198.81,199.63,32502.0,194.9546,195.896,194.9546,195.7587,32502.0
2022-04-04 14:30:00,199.58,200.1,199.25,199.83,8868.0,195.7097,196.2196,195.3861,195.9549,8868.0
2022-04-04 15:00:00,199.87,200.4,199.59,200.22,9523.0,195.9941,196.5138,195.7195,196.3373,9523.0
2022-04-04 15:30:00,200.21,200.32,198.82,199.6,89214.0,196.3275,196.4354,194.9645,195.7293,89214.0
2022-04-05 09:30:00,200.06,201.63,198.78,200.71,6858.0,196.1804,197.72,194.9252,196.8178,6858.0
2022-04-05 10:00:00,200.62,201.05,198.84,198.95,6295.0,196.7295,197.1512,194.9841,195.0919,6295.0
2022-04-05 10:30:00,199.13,200.03,199.08,199.76,4965.0,195.2684,196.151,195.2194,195.8862,4965.0
2022-04-05 11:00:00,200.03,200.29,199.55,199.72,5410.0,196.151,196.4059,195.6803,195.847,5410.0
2022-04-05 11:30:00,199.61,200.1,198.87,198.87,10985.0,195.7391,196.2196,195.0135,195.0135,10985.0
2022-04-05 12:00:00,198.84,199.5,198.8,199.44,6123.0,194.9841,195.6313,194.9448,195.5724,6123.0
2022-04-05 12:30:00,199.04,199.1,198.66,198.94,12984.0,195.1802,195.239,194.8076,195.0821,12984.0
2022-04-05 13:00:00,199.02,200.02,198.87,199.81,3757.0,195.1606,196.1412,195.0135,195.9353,3757.0
2022-04-05 13:30:00,199.75,200.41,199.75,200.37,3250.0,195.8764,196.5236,195.8764,196.4844,3250.0
2022-04-05 14:00:00,200.42,200.93,200.34,200.52,3530.0,196.5334,197.0335,196.455,196.6315,3530.0
2022-04-05 14:30:00,200.51,200.51,199.81,199.87,11590.0,196.6217,196.6217,195.9353,195.9941,11590.0
2022-04-05 15:00:00,199.85,200.87,199.75,200.7,23448.0,195.9745,196.9747,195.8764,196.808,23448.0
2022-04-05 15:30:00,200.61,201.38,200.43,200.79,68435.0,196.7197,197.4748,196.5432,196.8962,68435.0
2022-04-06 09:30:00,199.21,200.75,198.97,200.29,8616.0,195.3469,196.857,195.1115,196.4059,8616.0
2022-04-06 10:00:00,199.56,199.56,198.17,199.54,2250.0,195.6901,195.6901,194.3271,195.6705,2250.0
2022-04-06 10:30:00,199.54,201.09,199.54,200.46,5507.0,195.6705,197.1904,195.6705,196.5726,5507.0
2022-04-06 11:00:00,200.01,200.56,199.97,200.28,3100.0,196.1314,196.6707,196.0922,196.3961,3100.0
2022-04-06 11:30:00,200.22,200.48,199.83,200.48,5810.0,196.3373,196.5923,195.9549,196.5923,5810.0
2022-04-06 12:00:00,200.56,201.07,200.56,201.03,5723.0,196.6707,197.1708,196.6707,197.1316,5723.0
2022-04-06 12:30:00,200.96,201.1,200.04,200.36,8599.0,197.063,197.2002,196.1608,196.4746,8599.0
2022-04-06 13:00:00,200.5,200.84,200.28,200.62,2600.0,196.6119,196.9453,196.3961,196.7295,2600.0
2022-04-06 13:30:00,201.02,201.25,200.46,200.46,2700.0,197.1218,197.3473,196.5726,196.5726,2700.0
2022-04-06 14:00:00,200.28,201.57,199.93,201.57,9537.0,196.3961,197.6611,196.0529,197.6611,9537.0
2022-04-06 14:30:00,201.78,202.85,201.56,202.58,8444.0,197.8671,198.9163,197.6513,198.6515,8444.0
2022-04-06 15:00:00,202.63,202.93,202.0,202.57,13550.0,198.7006,198.9947,198.0828,198.6417,13550.0
2022-04-06 15:30:00,202.41,203.6,202.4,203.06,42050.0,198.4848,199.6518,198.475,199.1222,42050.0
2022-04-07 09:30:00,203.7,204.18,203.02,203.04,5655.0,199.7498,200.2205,199.083,199.1026,5655.0
2022-04-07 10:00:00,202.7,202.94,202.14,202.43,3200.0,198.7692,199.0046,198.2201,198.5044,3200.0
2022-04-07 10:30:00,202.57,205.37,202.57,205.36,11514.0,198.6417,201.3874,198.6417,201.3776,11514.0
2022-04-07 11:00:00,205.45,205.99,205.07,205.63,10336.0,201.4659,201.9954,201.0933,201.6424,10336.0
2022-04-07 11:30:00,205.69,206.41,205.69,206.33,9688.0,201.7012,202.4073,201.7012,202.3288,9688.0
2022-04-07 12:00:00,206.06,206.97,206.06,206.76,10159.0,202.0641,202.9564,202.0641,202.7505,10159.0
2022-04-07 12:30:00,206.85,207.5,206.68,207.5,23178.0,202.8387,203.4761,202.672,203.4761,23178.0
2022-04-07 13:00:00,207.5,208.92,207.37,208.79,12373.0,203.4761,204.8686,203.3486,204.7411,12373.0
2022-04-07 13:30:00,208.79,208.96,208.25,208.61,5089.0,204.7411,204.9078,204.2116,204.5646,5089.0
2022-04-07 14:00:00,208.78,209.15,208.3,208.85,5926.0,204.7313,205.0941,204.2606,204.7999,5926.0
2022-04-07 14:30:00,208.57,209.0,207.78,208.81,8631.0,204.5254,204.947,203.7507,204.7607,8631.0
2022-04-07 15:00:00,208.92,209.0,207.8,208.13,13792.0,204.8686,204.947,203.7703,204.0939,13792.0
2022-04-07 15:30:00,207.98,208.91,207.65,207.67,43587.0,203.9468,204.8588,203.6232,203.6428,43587.0
2022-04-08 09:30:00,207.88,208.28,207.14,208.06,4883.0,203.8488,204.241,203.1231,204.0253,4883.0
2022-04-08 10:00:00,208.58,210.52,208.58,210.41,6379.0,204.5352,206.4376,204.5352,206.3297,6379.0
2022-04-08 10:30:00,210.27,210.4,209.61,209.93,5284.0,206.1924,206.3199,205.5452,205.859,5284.0
2022-04-08 11:00:00,209.47,209.47,208.35,208.61,3826.0,205.4079,205.4079,204.3096,204.5646,3826.0
2022-04-08 11:30:00,208.6,208.76,207.24,207.69,11770.0,204.5548,204.7117,203.2212,203.6624,11770.0
2022-04-08 12:00:00,207.86,207.86,206.95,207.37,9942.0,203.8291,203.8291,202.9368,203.3486,9942.0
2022-04-08 12:30:00,207.37,207.89,206.92,207.79,3589.0,203.3486,203.8586,202.9074,203.7605,3589.0
2022-04-08 13:00:00,207.7,207.73,207.46,207.58,4405.0,203.6722,203.7017,203.4369,203.5546,4405.0
2022-04-08 13:30:00,207.47,207.47,207.02,207.22,6844.0,203.4467,203.4467,203.0054,203.2016,6844.0
2022-04-08 14:00:00,207.11,208.34,207.05,207.52,7452.0,203.0937,204.2998,203.0349,203.4957,7452.0
2022-04-08 14:30:00,207.59,208.85,207.48,208.84,10966.0,203.5644,204.7999,203.4565,204.7901,10966.0
2022-04-08 15:00:00,208.44,209.42,208.2,208.59,13506.0,204.3979,205.3589,204.1626,204.545,13506.0
2022-04-08 15:30:00,208.5,208.5,207.35,207.48,25237.0,204.4567,204.4567,203.329,203.4565,25237.0
2022-04-11 09:30:00,208.7,209.17,207.57,208.86,4077.0,204.6529,205.1137,203.5448,204.8098,4077.0
2022-04-11 10:00:00,209.46,209.46,207.64,208.09,4310.0,205.3981,205.3981,203.6134,204.0547,4310.0
2022-04-11 10:30:00,208.31,208.38,207.4,207.66,4879.0,204.2704,204.3391,203.3781,203.633,4879.0
2022-04-11 11:00:00,207.27,208.42,207.27,208.42,6656.0,203.2506,204.3783,203.2506,204.3783,6656.0
2022-04-11 11:30:00,208.2,208.54,207.98,207.99,2000.0,204.1626,204.496,203.9468,203.9566,2000.0
2022-04-11 12:00:00,207.91,207.94,207.38,207.4,5344.0,203.8782,203.9076,203.3585,203.3781,5344.0
2022-04-11 12:30:00,207.08,207.48,205.96,206.21,4687.0,203.0643,203.4565,201.966,202.2111,4687.0
2022-04-11 13:00:00,206.18,206.42,205.56,205.72,8750.0,202.1817,202.4171,201.5737,201.7306,8750.0
2022-04-11 13:30:00,205.94,207.66,205.94,206.5,7324.0,201.9464,203.633,201.9464,202.4955,7324.0
2022-04-11 14:00:00,206.27,206.91,205.95,206.89,9818.0,202.27,202.8976,201.9562,202.878,9818.0
2022-04-11 14:30:00,206.73,207.06,206.4,206.81,7200.0,202.7211,203.0447,202.3975,202.7995,7200.0
2022-04-11 15:00:00,206.71,206.96,206.01,206.02,4725.0,202.7014,202.9466,202.015,202.0248,4725.0
2022-04-11 15:30:00,206.01,206.47,205.44,206.46,22161.0,202.015,202.4661,201.4561,202.4563,22161.0
2022-04-12 09:30:00,207.04,208.02,207.04,207.26,4342.0,203.025,203.986,203.025,203.2408,4342.0
2022-04-12 10:00:00,207.26,207.81,206.72,207.32,4420.0,203.2408,203.7801,202.7113,203.2996,4420.0
2022-04-12 10:30:00,207.26,207.56,206.92,207.14,4209.0,203.2408,203.535,202.9074,203.1231,4209.0
2022-04-12 11:00:00,206.9,207.81,206.9,207.48,14898.0,202.8878,203.7801,202.8878,203.4565,14898.0
2022-04-12 11:30:00,207.49,207.92,207.12,207.12,4435.0,203.4663,203.888,203.1035,203.1035,4435.0
2022-04-12 12:00:00,206.95,207.22,206.01,206.01,3963.0,202.9368,203.2016,202.015,202.015,3963.0
2022-04-12 12:30:00,205.89,206.74,205.89,206.3,2373.0,201.8973,202.7309,201.8973,202.2994,2373.0
2022-04-12 13:00:00,206.31,206.43,205.94,205.95,2715.0,202.3092,202.4269,201.9464,201.9562,2715.0
2022-04-12 13:30:00,205.92,206.55,205.65,205.65,3800.0,201.9268,202.5445,201.662,201.662,3800.0
2022-04-12 14:00:00,205.69,205.89,205.55,205.7,2913.0,201.7012,201.8973,201.5639,201.711,2913.0
2022-04-12 14:30:00,205.65,206.32,205.59,205.95,6617.0,201.662,202.319,201.6032,201.9562,6617.0
2022-04-12 15:00:00,205.85,206.06,205.48,205.6,3900.0,201.8581,202.0641,201.4953,201.613,3900.0
2022-04-12 15:30:00,205.53,206.08,205.11,205.57,13891.0,201.5443,202.0837,201.1325,201.5836,13891.0
2022-04-13 09:30:00,205.6,209.19,204.61,208.11,12362.0,201.613,205.1334,200.6422,204.0743,12362.0
2022-04-13 10:00:00,207.07,207.33,206.33,206.65,2144.0,203.0545,203.3094,202.3288,202.6426,2144.0
2022-04-13 10:30:00,206.24,207.05,206.24,207.0,3769.0,202.2406,203.0349,202.2406,202.9858,3769.0
2022-04-13 11:00:00,207.11,207.25,206.36,206.46,8295.0,203.0937,203.231,202.3582,202.4563,8295.0
2022-04-13 11:30:00,206.57,206.64,206.26,206.36,1600.0,202.5642,202.6328,202.2602,202.3582,1600.0
2022-04-13 12:00:00,206.52,207.57,206.48,207.48,3943.0,202.5151,203.5448,202.4759,203.4565,3943.0
2022-04-13 12:30:00,207.59,207.91,207.48,207.53,2906.0,203.5644,203.8782,203.4565,203.5055,2906.0
2022-04-13 13:00:00,207.72,208.49,207.72,208.49,2817.0,203.6919,204.4469,203.6919,204.4469,2817.0
2022-04-13 13:30:00,208.37,208.88,208.15,208.88,4578.0,204.3293,204.8294,204.1135,204.8294,4578.0
2022-04-13 14:00:00,208.66,208.69,208.25,208.28,3100.0,204.6136,204.6431,204.2116,204.241,3100.0
2022-04-13 14:30:00,208.23,209.53,208.23,209.34,15891.0,204.192,205.4668,204.192,205.2804,15891.0
2022-04-13 15:00:00,209.09,209.54,208.67,209.53,6946.0,205.0353,205.4766,204.6234,205.4668,6946.0
2022-04-13 15:30:00,209.53,210.96,209.46,210.74,44875.0,205.4668,206.869,205.3981,206.6533,44875.0
2022-04-14 09:30:00,210.41,212.42,208.64,210.55,6396.0,206.3297,208.3007,204.594,206.467,6396.0
2022-04-14 10:00:00,210.47,212.09,210.4,211.57,8022.0,206.3885,207.9771,206.3199,207.4672,8022.0
2022-04-14 10:30:00,211.73,212.01,211.36,211.87,5041.0,207.6241,207.8987,207.2613,207.7614,5041.0
2022-04-14 11:00:00,211.73,211.95,211.3,211.79,8171.0,207.6241,207.8398,207.2024,207.6829,8171.0
2022-04-14 11:30:00,211.74,211.74,211.16,211.43,4042.0,207.6339,207.6339,207.0652,207.3299,4042.0
2022-04-14 12:00:00,211.86,211.96,211.31,211.36,1900.0,207.7516,207.8496,207.2122,207.2613,1900.0
2022-04-14 12:30:00,211.39,211.45,210.75,210.99,1576.0,207.2907,207.3495,206.6631,206.8984,1576.0
2022-04-14 13:00:00,211.23,211.27,210.5,211.14,3613.0,207.1338,207.173,206.418,207.0455,3613.0
2022-04-14 13:30:00,211.26,211.76,211.08,211.67,4208.0,207.1632,207.6535,206.9867,207.5653,4208.0
2022-04-14 14:00:00,211.74,211.77,210.95,211.08,3487.0,207.6339,207.6633,206.8592,206.9867,3487.0
2022-04-14 14:30:00,210.89,211.97,210.54,210.54,5819.0,206.8004,207.8594,206.4572,206.4572,5819.0
2022-04-14 15:00:00,210.48,210.79,210.32,210.39,3219.0,206.3983,206.7023,206.2414,206.3101,3219.0
2022-04-14 15:30:00,210.43,210.44,209.24,209.24,23880.0,206.3493,206.3591,205.1824,205.1824,23880.0
2022-04-18 09:30:00,208.27,210.0,208.27,209.2,12304.0,204.2312,205.9276,204.2312,205.1432,12304.0
2022-04-18 10:00:00,209.23,209.23,208.39,208.65,2589.0,205.1726,205.1726,204.3489,204.6038,2589.0
2022-04-18 10:30:00,208.82,209.83,208.82,209.26,3893.0,204.7705,205.7609,204.7705,205.202,3893.0
2022-04-18 11:00:00,209.23,209.47,208.59,208.61,1725.0,205.1726,205.4079,204.545,204.5646,1725.0
2022-04-18 11:30:00,208.43,208.53,207.88,208.09,8458.0,204.3881,204.4862,203.8488,204.0547,8458.0
2022-04-18 12:00:00,207.88,208.29,207.67,207.99,1648.0,203.8488,204.2508,203.6428,203.9566,1648.0
2022-04-18 12:30:00,208.01,208.01,207.38,207.46,1900.0,203.9762,203.9762,203.3585,203.4369,1900.0
2022-04-18 13:00:00,207.5,208.24,207.5,207.84,1423.0,203.4761,204.2018,203.4761,203.8095,1423.0
2022-04-18 13:30:00,208.57,208.98,208.42,208.73,3650.0,204.5254,204.9274,204.3783,204.6823,3650.0
2022-04-18 14:00:00,208.88,209.13,208.41,208.59,3259.0,204.8294,205.0745,204.3685,204.545,3259.0
2022-04-18 14:30:00,208.66,209.45,208.6,209.45,3683.0,204.6136,205.3883,204.5548,205.3883,3683.0
2022-04-18 15:00:00,209.49,209.52,208.68,208.79,2917.0,205.4275,205.457,204.6332,204.7411,2917.0
2022-04-18 15:30:00,208.72,208.72,207.83,208.55,17130.0,204.6725,204.6725,203.7997,204.5058,17130.0
2022-04-19 09:30:00,208.72,211.36,208.72,211.36,5464.0,204.6725,207.2613,204.6725,207.2613,5464.0
2022-04-19 10:00:00,211.33,211.86,210.92,211.86,2900.0,207.2319,207.7516,206.8298,207.7516,2900.0
2022-04-19 10:30:00,212.17,212.42,211.36,212.0,4047.0,208.0556,208.3007,207.2613,207.8889,4047.0
2022-04-19 11:00:00,212.33,212.68,212.18,212.42,6181.0,208.2125,208.5557,208.0654,208.3007,6181.0
2022-04-19 11:30:00,212.64,212.89,212.22,212.81,4299.0,208.5165,208.7616,208.1046,208.6832,4299.0
2022-04-19 12:00:00,212.89,212.92,212.38,212.6,3930.0,208.7616,208.791,208.2615,208.4772,3930.0
2022-04-19 12:30:00,212.66,213.21,212.46,212.84,3209.0,208.5361,209.0754,208.3399,208.7126,3209.0
2022-04-19 13:00:00,212.81,213.13,212.4,212.78,3749.0,208.6832,208.9969,208.2811,208.6537,3749.0
2022-04-19 13:30:00,212.55,213.42,212.52,212.97,7868.0,208.4282,209.2813,208.3988,208.8401,7868.0
2022-04-19 14:00:00,213.07,213.07,211.84,212.45,3879.0,208.9381,208.9381,207.732,208.3301,3879.0
2022-04-19 14:30:00,212.19,213.08,212.13,212.68,3803.0,208.0752,208.9479,208.0163,208.5557,3803.0
2022-04-19 15:00:00,212.86,213.34,212.86,213.07,4183.0,208.7322,209.2029,208.7322,208.9381,4183.0
2022-04-19 15:30:00,213.03,213.83,212.91,212.91,32632.0,208.8989,209.6834,208.7812,208.7812,32632.0
2022-04-20 09:30:00,213.25,215.0,213.25,214.46,3287.0,209.1146,210.8307,209.1146,210.3012,3287.0
2022-04-20 10:00:00,214.47,215.0,214.3,214.36,1500.0,210.311,210.8307,210.1443,210.2031,1500.0
2022-04-20 10:30:00,214.73,214.97,214.47,214.5,2710.0,210.5659,210.8013,210.311,210.3404,2710.0
2022-04-20 11:00:00,214.49,214.5,213.94,213.96,1300.0,210.3306,210.3404,209.7912,209.8109,1300.0
2022-04-20 11:30:00,214.6,215.58,214.6,215.58,2650.0,210.4384,211.3994,210.4384,211.3994,2650.0
2022-04-20 12:00:00,215.36,215.46,214.89,215.21,800.0,211.1837,211.2818,210.7228,211.0366,800.0
2022-04-20 12:30:00,215.58,215.73,215.48,215.52,1100.0,211.3994,211.5465,211.3014,211.3406,1100.0
2022-04-20 13:00:00,215.59,215.67,215.2,215.2,1626.0,211.4092,211.4877,211.0268,211.0268,1626.0
2022-04-20 13:30:00,214.92,215.63,214.91,215.2,2553.0,210.7522,211.4485,210.7424,211.0268,2553.0
2022-04-20 14:00:00,215.39,215.47,214.91,215.04,2528.0,211.2131,211.2916,210.7424,210.8699,2528.0
2022-04-20 14:30:00,214.97,215.36,214.9,215.27,3832.0,210.8013,211.1837,210.7326,211.0955,3832.0
2022-04-20 15:00:00,215.31,215.88,215.27,215.77,2500.0,211.1347,211.6936,211.0955,211.5858,2500.0
2022-04-20 15:30:00,216.01,216.09,215.5,215.96,20421.0,211.8211,211.8995,211.321,211.7721,20421.0
2022-04-21 09:30:00,213.0,216.25,210.06,215.95,7893.0,208.8695,212.0564,205.9865,211.7623,7893.0
2022-04-21 10:00:00,215.65,216.32,215.4,215.4,5398.0,211.4681,212.1251,211.2229,211.2229,5398.0
2022-04-21 10:30:00,215.55,216.4,215.5,216.4,2840.0,211.37,212.2035,211.321,212.2035,2840.0
2022-04-21 11:00:00,215.97,216.37,215.65,216.03,2799.0,211.7819,212.1741,211.4681,211.8407,2799.0
2022-04-21 11:30:00,215.89,216.4,215.6,215.7,3780.0,211.7034,212.2035,211.4191,211.5171,3780.0
2022-04-21 12:00:00,215.74,216.12,214.8,214.82,6208.0,211.5563,211.929,210.6346,210.6542,6208.0
2022-04-21 12:30:00,214.8,215.99,214.72,214.76,2600.0,210.6346,211.8015,210.5561,210.5953,2600.0
2022-04-21 13:00:00,214.76,214.76,213.99,214.51,4203.0,210.5953,210.5953,209.8403,210.3502,4203.0
2022-04-21 13:30:00,214.56,214.69,213.9,214.26,2404.0,210.3992,210.5267,209.752,210.105,2404.0
2022-04-21 14:00:00,214.35,214.6,213.29,214.31,7575.0,210.1933,210.4384,209.1538,210.1541,7575.0
2022-04-21 14:30:00,214.46,215.54,213.47,213.5,7028.0,210.3012,211.3602,209.3304,209.3598,7028.0
2022-04-21 15:00:00,213.46,214.32,213.42,214.32,6069.0,209.3206,210.1639,209.2813,210.1639,6069.0
2022-04-21 15:30:00,214.34,214.35,212.89,213.2,29000.0,210.1835,210.1933,208.7616,209.0656,29000.0
2022-04-22 09:30:00,213.62,214.04,211.38,211.84,12161.0,209.4774,209.8893,207.2809,207.732,12161.0
2022-04-22 10:00:00,212.34,212.44,211.25,212.43,2300.0,208.2223,208.3203,207.1534,208.3105,2300.0
2022-04-22 10:30:00,212.39,212.84,211.79,212.0,8261.0,208.2713,208.7126,207.6829,207.8889,8261.0
2022-04-22 11:00:00,211.79,212.81,211.79,212.55,3660.0,207.6829,208.6832,207.6829,208.4282,3660.0
2022-04-22 11:30:00,212.58,212.58,211.38,211.38,1100.0,208.4576,208.4576,207.2809,207.2809,1100.0
2022-04-22 12:00:00,211.01,212.23,211.0,212.04,1700.0,206.9181,208.1144,206.9083,207.9281,1700.0
2022-04-22 12:30:00,211.81,212.89,211.81,212.89,6328.0,207.7025,208.7616,207.7025,208.7616,6328.0
2022-04-22 13:00:00,212.89,212.96,212.17,212.23,3415.0,208.7616,208.8302,208.0556,208.1144,3415.0
2022-04-22 13:30:00,212.18,212.18,211.8,211.8,1200.0,208.0654,208.0654,207.6927,207.6927,1200.0
2022-04-22 14:00:00,211.82,211.82,209.82,210.19,13728.0,207.7124,207.7124,205.7511,206.114,13728.0
2022-04-22 14:30:00,210.52,211.25,210.02,210.04,3307.0,206.4376,207.1534,205.9473,205.9669,3307.0
2022-04-22 15:00:00,210.16,211.31,209.93,211.22,5534.0,206.0845,207.2122,205.859,207.124,5534.0
2022-04-22 15:30:00,211.59,211.81,210.71,211.59,42629.0,207.4868,207.7025,206.6239,207.4868,42629.0
2022-04-25 09:30:00,211.54,212.37,208.3,208.3,5837.0,207.4378,208.2517,204.2606,204.2606,5837.0
2022-04-25 10:00:00,208.79,209.38,208.37,209.02,8325.0,204.7411,205.3197,204.3293,204.9667,8325.0
2022-04-25 10:30:00,209.13,210.06,208.86,208.86,4112.0,205.0745,205.9865,204.8098,204.8098,4112.0
2022-04-25 11:00:00,208.74,209.07,208.21,208.6,4610.0,204.6921,205.0157,204.1724,204.5548,4610.0
2022-04-25 11:30:00,208.21,208.63,208.16,208.54,2102.0,204.1724,204.5842,204.1233,204.496,2102.0
2022-04-25 12:00:00,208.77,210.39,208.57,210.39,4527.0,204.7215,206.3101,204.5254,206.3101,4527.0
2022-04-25 12:30:00,210.33,210.38,209.24,209.94,5548.0,206.2512,206.3003,205.1824,205.8688,5548.0
2022-04-25 13:00:00,210.27,210.88,209.9,210.54,5107.0,206.1924,206.7906,205.8296,206.4572,5107.0
2022-04-25 13:30:00,210.57,210.85,210.03,210.61,5072.0,206.4866,206.7612,205.9571,206.5258,5072.0
2022-04-25 14:00:00,210.42,212.21,210.13,212.21,4831.0,206.3395,208.0948,206.0551,208.0948,4831.0
2022-04-25 14:30:00,212.2,212.22,211.23,211.59,8807.0,208.085,208.1046,207.1338,207.4868,8807.0
2022-04-25 15:00:00,211.5,212.8,210.79,212.28,10872.0,207.3986,208.6733,206.7023,208.1634,10872.0
2022-04-25 15:30:00,212.25,212.79,211.69,211.84,34882.0,208.134,208.6635,207.5849,207.732,34882.0
2022-04-26 09:30:00,210.31,211.75,208.87,210.52,13301.0,206.2316,207.6437,204.8196,206.4376,13301.0
2022-04-26 10:00:00,210.1,210.77,209.28,209.69,10872.0,206.0257,206.6827,205.2216,205.6237,10872.0
2022-04-26 10:30:00,209.6,209.91,208.72,208.99,7185.0,205.5354,205.8394,204.6725,204.9372,7185.0
2022-04-26 11:00:00,208.82,209.0,207.81,208.53,12142.0,204.7705,204.947,203.7801,204.4862,12142.0
2022-04-26 11:30:00,208.31,208.73,207.36,207.37,9031.0,204.2704,204.6823,203.3388,203.3486,9031.0
2022-04-26 12:00:00,207.46,208.24,207.14,208.24,3843.0,203.4369,204.2018,203.1231,204.2018,3843.0
2022-04-26 12:30:00,208.24,208.26,207.69,208.25,4878.0,204.2018,204.2214,203.6624,204.2116,4878.0
2022-04-26 13:00:00,208.16,208.52,206.83,206.85,6203.0,204.1233,204.4763,202.8191,202.8387,6203.0
2022-04-26 13:30:00,206.82,207.65,206.65,207.65,2182.0,202.8093,203.6232,202.6426,203.6232,2182.0
2022-04-26 14:00:00,207.46,208.33,207.38,208.03,3893.0,203.4369,204.29,203.3585,203.9958,3893.0
2022-04-26 14:30:00,207.67,207.82,206.97,207.7,3036.0,203.6428,203.7899,202.9564,203.6722,3036.0
2022-04-26 15:00:00,207.8,208.38,206.9,207.04,5426.0,203.7703,204.3391,202.8878,203.025,5426.0
2022-04-26 15:30:00,206.77,206.77,205.71,205.86,19880.0,202.7603,202.7603,201.7208,201.8679,19880.0
2022-04-27 09:30:00,205.88,207.74,205.0,207.59,3375.0,201.8875,203.7115,201.0246,203.5644,3375.0
2022-04-27 10:00:00,207.76,208.66,206.32,206.51,5137.0,203.7311,204.6136,202.319,202.5053,5137.0
2022-04-27 10:30:00,206.26,207.74,206.26,207.67,23902.0,202.2602,203.7115,202.2602,203.6428,23902.0
2022-04-27 11:00:00,207.72,207.93,206.48,207.68,3800.0,203.6919,203.8978,202.4759,203.6526,3800.0
2022-04-27 11:30:00,207.77,209.05,207.59,208.56,3916.0,203.7409,204.9961,203.5644,204.5156,3916.0
2022-04-27 12:00:00,208.42,209.65,208.4,209.48,5363.0,204.3783,205.5844,204.3587,205.4177,5363.0
2022-04-27 12:30:00,209.58,210.02,209.17,209.79,4095.0,205.5158,205.9473,205.1137,205.7217,4095.0
2022-04-27 13:00:00,209.64,210.15,209.37,209.9,7772.0,205.5746,206.0747,205.3099,205.8296,7772.0
2022-04-27 13:30:00,210.26,210.49,209.75,210.49,4500.0,206.1826,206.4081,205.6825,206.4081,4500.0
2022-04-27 14:00:00,210.36,210.36,209.46,209.62,2199.0,206.2807,206.2807,205.3981,205.555,2199.0
2022-04-27 14:30:00,209.85,210.46,208.98,209.25,6417.0,205.7806,206.3787,204.9274,205.1922,6417.0
2022-04-27 15:00:00,209.12,209.25,208.27,208.9,4400.0,205.0647,205.1922,204.2312,204.849,4400.0
2022-04-27 15:30:00,208.89,209.12,207.69,208.1,22623.0,204.8392,205.0647,203.6624,204.0645,22623.0
2022-04-28 09:30:00,208.69,208.84,206.66,208.13,6577.0,204.6431,204.7901,202.6524,204.0939,6577.0
2022-04-28 10:00:00,207.76,207.76,204.87,205.35,7235.0,203.7311,203.7311,200.8971,201.3678,7235.0
2022-04-28 10:30:00,205.02,205.95,204.93,205.75,7285.0,201.0442,201.9562,200.956,201.7601,7285.0
2022-04-28 11:00:00,206.06,206.47,205.89,206.47,2806.0,202.0641,202.4661,201.8973,202.4661,2806.0
2022-04-28 11:30:00,206.47,206.79,206.0,206.71,2000.0,202.4661,202.7799,202.0052,202.7014,2000.0
2022-04-28 12:00:00,206.33,206.99,206.18,206.86,2612.0,202.3288,202.976,202.1817,202.8485,2612.0
2022-04-28 12:30:00,207.1,208.08,207.1,208.08,3818.0,203.0839,204.0449,203.0839,204.0449,3818.0
2022-04-28 13:00:00,207.99,208.06,207.29,207.51,2200.0,203.9566,204.0253,203.2702,203.4859,2200.0
2022-04-28 13:30:00,207.57,207.6,207.02,207.25,2955.0,203.5448,203.5742,203.0054,203.231,2955.0
2022-04-28 14:00:00,207.08,207.4,206.87,206.94,5403.0,203.0643,203.3781,202.8583,202.927,5403.0
2022-04-28 14:30:00,206.82,207.39,206.5,207.05,11038.0,202.8093,203.3683,202.4955,203.0349,11038.0
2022-04-28 15:00:00,207.01,207.78,206.53,207.58,11192.0,202.9956,203.7507,202.5249,203.5546,11192.0
2022-04-28 15:30:00,207.62,207.72,206.42,206.61,16768.0,203.5938,203.6919,202.4171,202.6034,16768.0
2022-04-29 09:30:00,205.76,206.24,204.44,205.97,5556.0,202.1207,202.5922,200.824,202.327,5556.0
2022-04-29 10:00:00,206.03,206.37,204.49,204.6,3350.0,202.3859,202.7199,200.8731,200.9812,3350.0
2022-04-29 10:30:00,204.84,205.07,203.78,204.15,3300.0,201.217,201.4429,200.1757,200.5392,3300.0
2022-04-29 11:00:00,203.95,204.35,202.76,202.76,6135.0,200.3427,200.7356,199.1737,199.1737,6135.0
2022-04-29 11:30:00,202.76,203.73,202.74,203.42,8358.0,199.1737,200.1266,199.1541,199.8221,8358.0
2022-04-29 12:00:00,203.48,203.48,202.04,202.05,6085.0,199.881,199.881,198.4665,198.4763,6085.0
2022-04-29 12:30:00,202.15,202.4,201.83,201.83,5904.0,198.5745,198.8201,198.2602,198.2602,5904.0
2022-04-29 13:00:00,201.83,201.83,200.91,201.51,15770.0,198.2602,198.2602,197.3565,197.9459,15770.0
2022-04-29 13:30:00,201.25,201.28,200.24,200.35,7491.0,197.6905,197.7199,196.6983,196.8064,7491.0
2022-04-29 14:00:00,200.04,201.23,199.98,201.11,7206.0,196.5019,197.6708,196.4429,197.5529,7206.0
2022-04-29 14:30:00,201.11,201.14,200.29,200.64,6737.0,197.5529,197.5824,196.7474,197.0912,6737.0
2022-04-29 15:00:00,200.67,201.02,199.91,201.01,7298.0,197.1207,197.4645,196.3742,197.4547,7298.0
2022-04-29 15:30:00,200.85,202.26,200.7,201.59,42100.0,197.2975,198.6826,197.1502,198.0244,42100.0
2022-05-02 09:30:00,202.18,203.6,200.16,202.41,7204.0,198.604,199.9989,196.6197,198.8299,7204.0
2022-05-02 10:00:00,202.37,204.0,201.86,204.0,4849.0,198.7906,200.3918,198.2897,200.3918,4849.0
2022-05-02 10:30:00,203.19,203.63,202.35,202.35,4394.0,199.5961,200.0284,198.771,198.771,4394.0
2022-05-02 11:00:00,202.3,202.54,200.53,200.53,5900.0,198.7219,198.9576,196.9832,196.9832,5900.0
2022-05-02 11:30:00,200.47,200.92,200.05,200.84,7682.0,196.9243,197.3663,196.5117,197.2877,7682.0
2022-05-02 12:00:00,200.59,200.59,199.58,200.02,4000.0,197.0421,197.0421,196.05,196.4822,4000.0
2022-05-02 12:30:00,200.02,200.38,199.73,200.28,3459.0,196.4822,196.8358,196.1973,196.7376,3459.0
2022-05-02 13:00:00,199.5,200.62,199.3,200.31,8758.0,195.9714,197.0716,195.7749,196.7671,8758.0
2022-05-02 13:30:00,200.27,201.0,199.87,200.24,7756.0,196.7278,197.4449,196.3349,196.6983,7756.0
2022-05-02 14:00:00,200.21,201.01,200.04,200.4,13167.0,196.6689,197.4547,196.5019,196.8555,13167.0
2022-05-02 14:30:00,200.11,200.11,199.02,199.4,4035.0,196.5706,196.5706,195.4999,195.8732,4035.0
2022-05-02 15:00:00,199.55,201.51,199.41,201.3,5452.0,196.0205,197.9459,195.883,197.7396,5452.0
2022-05-02 15:30:00,201.41,202.22,201.14,201.44,22000.0,197.8476,198.6433,197.5824,197.8771,22000.0
2022-05-03 09:30:00,201.64,203.25,201.14,201.95,3820.0,198.0736,199.6551,197.5824,198.3781,3820.0
2022-05-03 10:00:00,202.09,203.24,201.54,203.23,3165.0,198.5156,199.6453,197.9753,199.6354,3165.0
2022-05-03 10:30:00,203.45,203.45,202.74,203.17,2465.0,199.8515,199.8515,199.1541,199.5765,2465.0
2022-05-03 11:00:00,203.26,204.59,203.24,204.1,4712.0,199.6649,200.9714,199.6453,200.49,4712.0
2022-05-03 11:30:00,204.09,204.3,203.25,203.35,4800.0,200.4802,200.6865,199.6551,199.7533,4800.0
2022-05-03 12:00:00,203.71,203.97,203.01,203.26,3930.0,200.1069,200.3623,199.4193,199.6649,3930.0
2022-05-03 12:30:00,203.28,203.35,202.91,203.23,1600.0,199.6846,199.7533,199.3211,199.6354,1600.0
2022-05-03 13:00:00,203.6,203.86,203.05,203.05,2260.0,199.9989,200.2543,199.4586,199.4586,2260.0
2022-05-03 13:30:00,203.06,203.66,202.94,203.24,2675.0,199.4684,200.0578,199.3506,199.6453,2675.0
2022-05-03 14:00:00,203.13,203.13,201.71,201.95,3400.0,199.5372,199.5372,198.1423,198.3781,3400.0
2022-05-03 14:30:00,202.09,203.93,201.84,203.93,11981.0,198.5156,200.3231,198.27,200.3231,11981.0
2022-05-03 15:00:00,203.98,204.61,203.96,204.39,11954.0,200.3722,200.991,200.3525,200.7749,11954.0
2022-05-03 15:30:00,204.46,204.48,202.64,203.62,24801.0,200.8437,200.8633,199.0559,200.0185,24801.0
2022-05-04 09:30:00,204.57,206.09,202.9,204.8,6962.0,200.9517,202.4448,199.3113,201.1777,6962.0
2022-05-04 10:00:00,204.27,204.84,203.9,204.7,2600.0,200.657,201.217,200.2936,201.0794,2600.0
2022-05-04 10:30:00,204.38,204.62,203.83,204.13,3645.0,200.7651,201.0009,200.2248,200.5195,3645.0
2022-05-04 11:00:00,204.21,204.55,202.94,203.04,4000.0,200.5981,200.9321,199.3506,199.4488,4000.0
2022-05-04 11:30:00,203.1,203.45,202.92,203.13,3200.0,199.5077,199.8515,199.3309,199.5372,3200.0
2022-05-04 12:00:00,202.93,203.55,202.84,203.28,5112.0,199.3407,199.9498,199.2523,199.6846,5112.0
2022-05-04 12:30:00,203.2,203.52,202.75,203.51,5600.0,199.606,199.9203,199.1639,199.9105,5600.0
2022-05-04 13:00:00,203.36,203.36,201.85,201.99,4165.0,199.7631,199.7631,198.2798,198.4174,4165.0
2022-05-04 13:30:00,201.95,203.25,201.95,202.43,11677.0,198.3781,199.6551,198.3781,198.8496,11677.0
2022-05-04 14:00:00,202.6,203.58,201.91,203.58,10598.0,199.0166,199.9792,198.3388,199.9792,10598.0
2022-05-04 14:30:00,203.31,205.92,201.69,205.65,15104.0,199.714,202.2779,198.1227,202.0126,15104.0
2022-05-04 15:00:00,205.52,206.28,204.92,205.63,21502.0,201.8849,202.6315,201.2955,201.993,21502.0
2022-05-04 15:30:00,205.79,207.63,205.78,207.36,39109.0,202.1502,203.9576,202.1403,203.6924,39109.0
2022-05-05 09:30:00,207.36,208.8,203.98,203.98,11243.0,203.6924,205.1069,200.3722,200.3722,11243.0
2022-05-05 10:00:00,203.97,204.24,202.56,202.56,1891.0,200.3623,200.6276,198.9773,198.9773,1891.0
2022-05-05 10:30:00,202.13,202.81,201.74,202.81,3500.0,198.5549,199.2229,198.1718,199.2229,3500.0
2022-05-05 11:00:00,202.63,203.38,202.08,202.22,7769.0,199.046,199.7828,198.5058,198.6433,7769.0
2022-05-05 11:30:00,202.3,202.87,201.51,201.51,2870.0,198.7219,199.2818,197.9459,197.9459,2870.0
2022-05-05 12:00:00,200.74,202.3,200.62,202.3,2140.0,197.1895,198.7219,197.0716,198.7219,2140.0
2022-05-05 12:30:00,201.91,202.13,200.85,202.09,4370.0,198.3388,198.5549,197.2975,198.5156,4370.0
2022-05-05 13:00:00,202.2,202.54,201.76,202.38,5772.0,198.6237,198.9576,198.1914,198.8005,5772.0
2022-05-05 13:30:00,202.06,203.35,201.82,202.5,7591.0,198.4861,199.7533,198.2504,198.9183,7591.0
2022-05-05 14:00:00,202.37,202.95,201.37,201.76,11824.0,198.7906,199.3604,197.8083,198.1914,11824.0
2022-05-05 14:30:00,201.84,203.0,201.45,202.64,15248.0,198.27,199.4095,197.8869,199.0559,15248.0
2022-05-05 15:00:00,202.58,202.63,201.83,202.39,12574.0,198.9969,199.046,198.2602,198.8103,12574.0
2022-05-05 15:30:00,202.28,203.68,202.03,203.05,42601.0,198.7022,200.0775,198.4567,199.4586,42601.0
2022-05-06 09:30:00,202.0,203.45,200.98,201.68,7655.0,198.4272,199.8515,197.4252,198.1129,7655.0
2022-05-06 10:00:00,201.72,202.52,201.03,201.65,5071.0,198.1521,198.938,197.4743,198.0834,5071.0
2022-05-06 10:30:00,201.68,201.74,200.6,201.34,5465.0,198.1129,198.1718,197.052,197.7789,5465.0
2022-05-06 11:00:00,201.48,201.76,200.87,201.67,7923.0,197.9164,198.1914,197.3172,198.103,7923.0
2022-05-06 11:30:00,201.62,201.78,199.73,199.83,19401.0,198.0539,198.2111,196.1973,196.2956,19401.0
2022-05-06 12:00:00,199.58,201.46,199.52,201.46,10643.0,196.05,197.8967,195.9911,197.8967,10643.0
2022-05-06 12:30:00,201.52,202.51,201.17,202.31,10588.0,197.9557,198.9282,197.6119,198.7317,10588.0
2022-05-06 13:00:00,202.15,202.32,201.08,201.15,9251.0,198.5745,198.7415,197.5235,197.5922,9251.0
2022-05-06 13:30:00,201.25,201.25,200.21,200.21,6460.0,197.6905,197.6905,196.6689,196.6689,6460.0
2022-05-06 14:00:00,200.22,200.78,199.37,199.58,8759.0,196.6787,197.2288,195.8437,196.05,8759.0
2022-05-06 14:30:00,199.02,199.02,197.67,198.15,7078.0,195.4999,195.4999,194.1738,194.6453,7078.0
2022-05-06 15:00:00,197.91,198.05,196.55,196.59,5406.0,194.4095,194.5471,193.0736,193.1129,5406.0
2022-05-06 15:30:00,196.69,197.98,196.69,197.31,30171.0,193.2111,194.4783,193.2111,193.8201,30171.0
2022-05-09 09:30:00,195.83,198.82,195.71,198.59,16550.0,192.3663,195.3034,192.2484,195.0775,16550.0
2022-05-09 10:00:00,198.5,199.37,197.9,198.62,8086.0,194.9891,195.8437,194.3997,195.107,8086.0
2022-05-09 10:30:00,198.61,199.87,198.59,199.71,14859.0,195.0972,196.3349,195.0775,196.1777,14859.0
2022-05-09 11:00:00,199.81,199.93,198.24,198.27,19820.0,196.2759,196.3938,194.7337,194.7632,19820.0
2022-05-09 11:30:00,198.17,199.95,198.17,198.98,5620.0,194.6649,196.4134,194.6649,195.4606,5620.0
2022-05-09 12:00:00,198.81,200.04,198.77,199.03,5405.0,195.2936,196.5019,195.2543,195.5097,5405.0
2022-05-09 12:30:00,199.1,199.29,198.32,198.62,11070.0,195.5785,195.7651,194.8123,195.107,11070.0
2022-05-09 13:00:00,198.59,198.83,197.77,198.42,9143.0,195.0775,195.3133,194.272,194.9105,9143.0
2022-05-09 13:30:00,198.69,199.48,198.14,199.28,6092.0,195.1757,195.9518,194.6355,195.7553,6092.0
2022-05-09 14:00:00,199.78,199.85,198.34,198.39,6371.0,196.2465,196.3152,194.8319,194.881,6371.0
2022-05-09 14:30:00,198.35,198.95,197.84,198.73,8812.0,194.8417,195.4311,194.3408,195.215,8812.0
2022-05-09 15:00:00,198.83,199.89,198.3,198.31,5255.0,195.3133,196.3545,194.7926,194.8025,5255.0
2022-05-09 15:30:00,198.34,199.0,197.01,197.74,46229.0,194.8319,195.4803,193.5254,194.2425,46229.0
2022-05-10 09:30:00,196.83,199.59,196.82,198.14,31469.0,193.3486,196.0598,193.3388,194.6355,31469.0
2022-05-10 10:00:00,198.25,198.92,197.98,198.51,9657.0,194.7435,195.4017,194.4783,194.9989,9657.0
2022-05-10 10:30:00,198.74,198.93,198.25,198.37,8213.0,195.2249,195.4115,194.7435,194.8614,8213.0
2022-05-10 11:00:00,198.08,198.22,196.23,197.02,8150.0,194.5765,194.714,192.7592,193.5353,8150.0
2022-05-10 11:30:00,196.85,197.5,195.63,196.33,8971.0,193.3683,194.0068,192.1699,192.8575,8971.0
2022-05-10 12:00:00,196.28,196.5,195.3,195.96,8047.0,192.8084,193.0245,191.8457,192.494,8047.0
2022-05-10 12:30:00,196.06,196.59,195.61,195.99,9313.0,192.5923,193.1129,192.1502,192.5235,9313.0
2022-05-10 13:00:00,196.13,196.82,196.05,196.59,7700.0,192.661,193.3388,192.5824,193.1129,7700.0
2022-05-10 13:30:00,196.79,199.49,196.74,199.46,14175.0,193.3093,195.9616,193.2602,195.9321,14175.0
2022-05-10 14:00:00,199.36,199.74,198.67,198.79,12345.0,195.8339,196.2072,195.1561,195.274,12345.0
2022-05-10 14:30:00,198.98,199.13,198.05,198.34,14990.0,195.4606,195.608,194.5471,194.8319,14990.0
2022-05-10 15:00:00,198.45,198.88,197.22,197.35,22835.0,194.94,195.3624,193.7317,193.8594,22835.0
2022-05-10 15:30:00,197.19,197.47,196.18,196.77,32331.0,193.7023,193.9773,192.7101,193.2897,32331.0
2022-05-11 09:30:00,197.22,199.8,195.2,199.67,7038.0,193.7317,196.2661,191.7475,196.1384,7038.0
2022-05-11 10:00:00,198.73,199.42,198.0,198.73,16151.0,195.215,195.8928,194.4979,195.215,16151.0
2022-05-11 10:30:00,198.75,199.62,198.4,198.82,16752.0,195.2347,196.0893,194.8909,195.3034,16752.0
2022-05-11 11:00:00,198.81,199.53,197.8,198.59,6027.0,195.2936,196.0009,194.3015,195.0775,6027.0
2022-05-11 11:30:00,198.88,201.13,198.88,200.45,33871.0,195.3624,197.5726,195.3624,196.9046,33871.0
2022-05-11 12:00:00,200.44,200.51,199.35,199.52,11371.0,196.8948,196.9635,195.8241,195.9911,11371.0
2022-05-11 12:30:00,199.56,199.85,197.67,197.73,41272.0,196.0303,196.3152,194.1738,194.2327,41272.0
2022-05-11 13:00:00,197.71,198.79,197.49,197.65,48963.0,194.2131,195.274,193.997,194.1541,48963.0
2022-05-11 13:30:00,197.46,198.17,197.46,197.68,86752.0,193.9675,194.6649,193.9675,194.1836,86752.0
2022-05-11 14:00:00,198.02,200.08,198.01,199.34,7815.0,194.5176,196.5411,194.5078,195.8142,7815.0
2022-05-11 14:30:00,199.34,200.67,199.14,200.19,7303.0,195.8142,197.1207,195.6178,196.6492,7303.0
2022-05-11 15:00:00,200.11,200.11,199.35,199.79,8300.0,196.5706,196.5706,195.8241,196.2563,8300.0
2022-05-11 15:30:00,199.83,199.9,198.19,198.81,30667.0,196.2956,196.3643,194.6846,195.2936,30667.0
2022-05-12 09:30:00,199.3,200.97,197.09,199.78,9311.0,195.7749,197.4154,193.604,196.2465,9311.0
2022-05-12 10:00:00,199.65,200.07,198.35,199.13,9603.0,196.1188,196.5313,194.8417,195.608,9603.0
2022-05-12 10:30:00,198.94,202.37,198.81,202.37,50733.0,195.4213,198.7906,195.2936,198.7906,50733.0
2022-05-12 11:00:00,202.46,203.82,202.14,202.24,10370.0,198.8791,200.215,198.5647,198.6629,10370.0
2022-05-12 11:30:00,202.3,203.0,201.73,201.85,9045.0,198.7219,199.4095,198.162,198.2798,9045.0
2022-05-12 12:00:00,201.96,203.44,201.81,203.33,9097.0,198.3879,199.8417,198.2406,199.7337,9097.0
2022-05-12 12:30:00,203.44,203.44,202.43,202.79,3878.0,199.8417,199.8417,198.8496,199.2032,3878.0
2022-05-12 13:00:00,202.57,202.93,202.26,202.66,6400.0,198.9871,199.3407,198.6826,199.0755,6400.0
2022-05-12 13:30:00,202.42,202.49,202.09,202.11,5714.0,198.8398,198.9085,198.5156,198.5352,5714.0
2022-05-12 14:00:00,202.63,202.63,202.07,202.43,8355.0,199.046,199.046,198.496,198.8496,8355.0
2022-05-12 14:30:00,202.7,202.7,201.91,202.19,11534.0,199.1148,199.1148,198.3388,198.6138,11534.0
2022-05-12 15:00:00,202.29,203.14,201.97,202.29,12500.0,198.7121,199.547,198.3977,198.7121,12500.0
2022-05-12 15:30:00,202.31,204.75,202.3,204.18,44775.0,198.7317,201.1286,198.7219,200.5686,44775.0
2022-05-13 09:30:00,205.95,206.56,203.67,203.95,13617.0,202.3073,202.9065,200.0677,200.3427,13617.0
2022-05-13 10:00:00,204.76,206.05,204.74,205.9,9033.0,201.1384,202.4056,201.1187,202.2582,9033.0
2022-05-13 10:30:00,206.07,207.36,206.07,207.32,8988.0,202.4252,203.6924,202.4252,203.6531,8988.0
2022-05-13 11:00:00,207.33,207.4,206.21,207.0,4292.0,203.6629,203.7317,202.5627,203.3388,4292.0
2022-05-13 11:30:00,207.17,207.17,206.29,206.73,1705.0,203.5057,203.5057,202.6413,203.0735,1705.0
2022-05-13 12:00:00,206.97,207.72,206.9,207.51,6900.0,203.3093,204.046,203.2405,203.8397,6900.0
2022-05-13 12:30:00,207.49,207.64,207.03,207.61,8263.0,203.8201,203.9674,203.3682,203.938,8263.0
2022-05-13 13:00:00,207.83,207.83,207.13,207.33,3000.0,204.1541,204.1541,203.4665,203.6629,3000.0
2022-05-13 13:30:00,207.34,207.5,206.8,207.02,4523.0,203.6727,203.8299,203.1423,203.3584,4523.0
2022-05-13 14:00:00,206.81,206.94,206.38,206.84,6049.0,203.1521,203.2798,202.7297,203.1816,6049.0
2022-05-13 14:30:00,206.99,207.75,206.9,207.7,7033.0,203.3289,204.0755,203.2405,204.0264,7033.0
2022-05-13 15:00:00,207.76,208.15,207.76,207.83,4493.0,204.0853,204.4684,204.0853,204.1541,4493.0
2022-05-13 15:30:00,208.01,208.22,207.31,207.57,17548.0,204.3309,204.5372,203.6433,203.8987,17548.0
2022-05-16 09:30:00,207.78,209.06,206.18,207.58,14879.0,204.105,205.3623,202.5333,203.9085,14879.0
2022-05-16 10:00:00,207.67,209.62,207.56,209.62,9093.0,203.9969,205.9124,203.8888,205.9124,9093.0
2022-05-16 10:30:00,209.53,209.53,207.28,207.28,8746.0,205.824,205.824,203.6138,203.6138,8746.0
2022-05-16 11:00:00,207.14,209.19,207.14,208.9,7625.0,203.4763,205.49,203.4763,205.2051,7625.0
2022-05-16 11:30:00,208.91,210.15,208.9,210.07,5925.0,205.215,206.433,205.2051,206.3545,5925.0
2022-05-16 12:00:00,210.04,210.16,209.39,209.47,3500.0,206.325,206.4429,205.6865,205.7651,3500.0
2022-05-16 12:30:00,209.46,210.05,209.3,209.76,5702.0,205.7552,206.3348,205.5981,206.0499,5702.0
2022-05-16 13:00:00,209.68,211.29,209.65,211.2,5900.0,205.9714,207.5529,205.9419,207.4645,5900.0
2022-05-16 13:30:00,211.26,211.39,211.0,211.1,4800.0,207.5234,207.6511,207.268,207.3662,4800.0
2022-05-16 14:00:00,211.0,211.62,210.83,211.24,8468.0,207.268,207.877,207.101,207.5038,8468.0
2022-05-16 14:30:00,211.15,212.19,211.14,212.09,13044.0,207.4154,208.437,207.4055,208.3387,13044.0
2022-05-16 15:00:00,211.94,212.36,211.14,211.6,6200.0,208.1914,208.604,207.4055,207.8574,6200.0
2022-05-16 15:30:00,211.55,211.55,210.07,210.46,33668.0,207.8083,207.8083,206.3545,206.7376,33668.0
2022-05-17 09:30:00,212.0,212.0,208.52,210.42,14508.0,208.2503,208.2503,204.8319,206.6983,14508.0
2022-05-17 10:00:00,210.88,210.97,210.16,210.75,4300.0,207.1501,207.2385,206.4429,207.0224,4300.0
2022-05-17 10:30:00,210.23,211.19,210.02,211.08,4858.0,206.5116,207.4546,206.3053,207.3466,4858.0
2022-05-17 11:00:00,211.09,213.05,211.02,212.91,11657.0,207.3564,209.2817,207.2877,209.1442,11657.0
2022-05-17 11:30:00,213.08,213.79,213.08,213.43,2400.0,209.3112,210.0087,209.3112,209.655,2400.0
2022-05-17 12:00:00,213.49,213.88,213.22,213.57,2640.0,209.714,210.0971,209.4487,209.7925,2640.0
2022-05-17 12:30:00,213.53,214.06,213.53,213.83,3200.0,209.7533,210.2739,209.7533,210.048,3200.0
2022-05-17 13:00:00,213.81,214.17,213.55,213.85,5220.0,210.0283,210.3819,209.7729,210.0676,5220.0
2022-05-17 13:30:00,214.07,214.23,213.7,213.74,4500.0,210.2837,210.4409,209.9203,209.9595,4500.0
2022-05-17 14:00:00,213.74,213.74,212.32,213.15,4405.0,209.9595,209.9595,208.5647,209.38,4405.0
2022-05-17 14:30:00,213.14,213.74,212.81,213.52,4856.0,209.3702,209.9595,209.046,209.7434,4856.0
2022-05-17 15:00:00,213.49,214.46,213.37,214.17,10042.0,209.714,210.6668,209.5961,210.3819,10042.0
2022-05-17 15:30:00,213.94,214.04,213.39,213.82,21596.0,210.156,210.2542,209.6157,210.0381,21596.0
2022-05-18 09:30:00,211.76,213.85,204.67,204.67,16013.0,208.0146,210.0676,201.05,201.05,16013.0
2022-05-18 10:00:00,204.58,205.63,203.52,203.53,7329.0,200.9616,201.993,199.9203,199.9301,7329.0
2022-05-18 10:30:00,203.29,204.38,203.08,203.3,9301.0,199.6944,200.7651,199.4881,199.7042,9301.0
2022-05-18 11:00:00,203.59,203.82,202.24,202.36,5824.0,199.9891,200.215,198.6629,198.7808,5824.0
2022-05-18 11:30:00,202.35,202.92,201.38,202.37,21434.0,198.771,199.3309,197.8182,198.7906,21434.0
2022-05-18 12:00:00,202.11,202.9,201.66,202.9,7974.0,198.5352,199.3113,198.0932,199.3113,7974.0
2022-05-18 12:30:00,203.15,204.31,203.04,204.04,9035.0,199.5569,200.6963,199.4488,200.4311,9035.0
2022-05-18 13:00:00,203.98,203.98,203.11,203.48,15381.0,200.3722,200.3722,199.5176,199.881,15381.0
2022-05-18 13:30:00,203.53,203.54,202.38,202.64,21591.0,199.9301,199.94,198.8005,199.0559,21591.0
2022-05-18 14:00:00,202.8,202.97,201.18,202.41,27626.0,199.213,199.38,197.6217,198.8299,27626.0
2022-05-18 14:30:00,202.39,202.39,200.99,201.25,21587.0,198.8103,198.8103,197.4351,197.6905,21587.0
2022-05-18 15:00:00,201.4,201.75,200.69,200.69,30146.0,197.8378,198.1816,197.1404,197.1404,30146.0
2022-05-18 15:30:00,200.67,201.84,200.16,201.02,79792.0,197.1207,198.27,196.6197,197.4645,79792.0
2022-05-19 09:30:00,198.33,199.63,193.89,195.44,22352.0,194.8221,196.0991,190.4606,191.9832,22352.0
2022-05-19 10:00:00,195.78,197.34,195.07,196.44,11763.0,192.3172,193.8496,191.6198,192.9655,11763.0
2022-05-19 10:30:00,196.43,197.41,196.2,196.82,5611.0,192.9557,193.9184,192.7298,193.3388,5611.0
2022-05-19 11:00:00,197.08,198.2,196.38,198.2,2375.0,193.5942,194.6944,192.9066,194.6944,2375.0
2022-05-19 11:30:00,198.32,200.3,198.32,199.04,7536.0,194.8123,196.7573,194.8123,195.5195,7536.0
2022-05-19 12:00:00,198.94,199.95,198.73,199.44,6660.0,195.4213,196.4134,195.215,195.9125,6660.0
2022-05-19 12:30:00,199.39,199.78,199.23,199.47,9508.0,195.8634,196.2465,195.7062,195.9419,9508.0
2022-05-19 13:00:00,199.62,201.03,199.58,200.6,7100.0,196.0893,197.4743,196.05,197.052,7100.0
2022-05-19 13:30:00,200.76,202.54,200.47,202.21,10265.0,197.2091,198.9576,196.9243,198.6335,10265.0
2022-05-19 14:00:00,202.31,202.31,200.3,200.31,5459.0,198.7317,198.7317,196.7573,196.7671,5459.0
2022-05-19 14:30:00,200.43,202.19,200.31,202.19,12608.0,196.885,198.6138,196.7671,198.6138,12608.0
2022-05-19 15:00:00,202.39,202.83,200.61,200.68,10574.0,198.8103,199.2425,197.0618,197.1305,10574.0
2022-05-19 15:30:00,200.55,200.8,199.05,199.76,54689.0,197.0028,197.2484,195.5294,196.2268,54689.0
2022-05-20 09:30:00,201.39,201.39,197.31,197.77,8706.0,197.828,197.828,193.8201,194.272,8706.0
2022-05-20 10:00:00,197.3,197.99,196.6,197.66,7215.0,193.8103,194.4881,193.1227,194.164,7215.0
2022-05-20 10:30:00,197.07,197.22,196.01,196.29,10030.0,193.5844,193.7317,192.5431,192.8182,10030.0
2022-05-20 11:00:00,196.16,196.78,195.32,196.7,9973.0,192.6905,193.2995,191.8653,193.2209,9973.0
2022-05-20 11:30:00,196.59,197.32,196.32,197.28,13862.0,193.1129,193.83,192.8477,193.7907,13862.0
2022-05-20 12:00:00,197.5,198.0,196.17,197.17,8476.0,194.0068,194.4979,192.7003,193.6826,8476.0
2022-05-20 12:30:00,197.2,198.64,196.8,197.66,12618.0,193.7121,195.1266,193.3192,194.164,12618.0
2022-05-20 13:00:00,197.85,198.31,197.05,197.11,5920.0,194.3506,194.8025,193.5647,193.6237,5920.0
2022-05-20 13:30:00,197.11,198.5,197.1,197.67,10665.0,193.6237,194.9891,193.6139,194.1738,10665.0
2022-05-20 14:00:00,197.56,198.11,197.11,197.35,5044.0,194.0657,194.606,193.6237,193.8594,5044.0
2022-05-20 14:30:00,197.33,197.43,196.4,196.44,13021.0,193.8398,193.938,192.9262,192.9655,13021.0
2022-05-20 15:00:00,196.36,197.51,196.35,197.51,13205.0,192.8869,194.0166,192.8771,194.0166,13205.0
2022-05-20 15:30:00,197.47,199.85,197.33,199.84,34486.0,193.9773,196.3152,193.8398,196.3054,34486.0
2022-05-23 09:30:00,200.38,201.4,198.39,201.03,8620.0,196.8358,197.8378,194.881,197.4743,8620.0
2022-05-23 10:00:00,200.94,201.27,200.02,200.37,3702.0,197.3859,197.7101,196.4822,196.826,3702.0
2022-05-23 10:30:00,200.74,201.71,200.08,200.29,4082.0,197.1895,198.1423,196.5411,196.7474,4082.0
2022-05-23 11:00:00,199.85,201.16,199.85,200.53,3300.0,196.3152,197.602,196.3152,196.9832,3300.0
2022-05-23 11:30:00,200.94,201.3,200.2,200.22,4080.0,197.3859,197.7396,196.659,196.6787,4080.0
2022-05-23 12:00:00,200.21,200.58,199.99,199.99,4506.0,196.6689,197.0323,196.4527,196.4527,4506.0
2022-05-23 12:30:00,199.83,200.18,199.42,199.87,4867.0,196.2956,196.6394,195.8928,196.3349,4867.0
2022-05-23 13:00:00,199.83,199.99,199.03,199.17,3256.0,196.2956,196.4527,195.5097,195.6472,3256.0
2022-05-23 13:30:00,199.22,199.77,199.04,199.71,4815.0,195.6964,196.2366,195.5195,196.1777,4815.0
2022-05-23 14:00:00,199.93,199.93,198.88,199.54,9141.0,196.3938,196.3938,195.3624,196.0107,9141.0
2022-05-23 14:30:00,199.78,200.71,199.78,200.4,6456.0,196.2465,197.16,196.2465,196.8555,6456.0
2022-05-23 15:00:00,200.41,200.71,199.62,199.69,5159.0,196.8653,197.16,196.0893,196.158,5159.0
2022-05-23 15:30:00,199.59,200.13,198.27,199.7,34530.0,196.0598,196.5903,194.7632,196.1679,34530.0
2022-05-24 09:30:00,197.58,199.16,196.26,199.16,9809.0,194.0854,195.6374,192.7887,195.6374,9809.0
2022-05-24 10:00:00,198.74,199.04,197.6,198.48,3782.0,195.2249,195.5195,194.105,194.9694,3782.0
2022-05-24 10:30:00,198.29,198.29,197.51,198.29,2850.0,194.7828,194.7828,194.0166,194.7828,2850.0
2022-05-24 11:00:00,198.24,198.36,196.86,197.03,8760.0,194.7337,194.8516,193.3781,193.5451,8760.0
2022-05-24 11:30:00,197.03,199.77,197.03,199.77,5877.0,193.5451,196.2366,193.5451,196.2366,5877.0
2022-05-24 12:00:00,199.62,200.5,199.46,199.61,2387.0,196.0893,196.9537,195.9321,196.0795,2387.0
2022-05-24 12:30:00,199.57,200.04,198.94,199.74,2700.0,196.0402,196.5019,195.4213,196.2072,2700.0
2022-05-24 13:00:00,199.43,200.12,199.31,200.12,3408.0,195.9026,196.5804,195.7848,196.5804,3408.0
2022-05-24 13:30:00,199.93,200.51,199.9,200.35,4100.0,196.3938,196.9635,196.3643,196.8064,4100.0
2022-05-24 14:00:00,200.3,200.52,199.61,200.52,9159.0,196.7573,196.9734,196.0795,196.9734,9159.0
2022-05-24 14:30:00,200.58,200.6,199.38,199.66,3172.0,197.0323,197.052,195.8535,196.1286,3172.0
2022-05-24 15:00:00,199.9,200.83,199.89,200.61,5687.0,196.3643,197.2779,196.3545,197.0618,5687.0
2022-05-24 15:30:00,200.89,201.89,200.89,201.31,15724.0,197.3368,198.3191,197.3368,197.7494,15724.0
2022-05-25 09:30:00,203.69,204.43,201.37,204.0,9663.0,200.0873,200.8142,197.8083,200.3918,9663.0
2022-05-25 10:00:00,203.52,205.5,203.21,205.43,5158.0,199.9203,201.8653,199.6158,201.7965,5158.0
2022-05-25 10:30:00,205.85,205.85,204.88,205.19,3522.0,202.2091,202.2091,201.2563,201.5608,3522.0
2022-05-25 11:00:00,205.36,206.05,205.23,205.5,4596.0,201.7278,202.4056,201.6001,201.8653,4596.0
2022-05-25 11:30:00,205.07,205.07,204.24,204.39,2638.0,201.4429,201.4429,200.6276,200.7749,2638.0
2022-05-25 12:00:00,204.8,204.85,203.7,204.06,2935.0,201.1777,201.2268,200.0971,200.4508,2935.0
2022-05-25 12:30:00,203.92,203.92,203.18,203.7,2400.0,200.3132,200.3132,199.5863,200.0971,2400.0
2022-05-25 13:00:00,203.7,204.06,203.39,203.93,3533.0,200.0971,200.4508,199.7926,200.3231,3533.0
2022-05-25 13:30:00,203.75,203.94,202.74,202.75,6203.0,200.1462,200.3329,199.1541,199.1639,6203.0
2022-05-25 14:00:00,202.14,203.52,201.63,202.72,19128.0,198.5647,199.9203,198.0637,199.1345,19128.0
2022-05-25 14:30:00,202.97,203.64,202.56,202.76,12241.0,199.38,200.0382,198.9773,199.1737,12241.0
2022-05-25 15:00:00,202.72,203.51,202.26,202.59,10038.0,199.1345,199.9105,198.6826,199.0068,10038.0
2022-05-25 15:30:00,202.7,203.32,202.31,202.97,34106.0,199.1148,199.7238,198.7317,199.38,34106.0
2022-05-26 09:30:00,204.7,207.96,203.84,207.54,8917.0,201.0794,204.2818,200.2346,203.8692,8917.0
2022-05-26 10:00:00,207.86,208.63,206.48,206.48,3200.0,204.1835,204.9399,202.828,202.828,3200.0
2022-05-26 10:30:00,206.37,208.84,206.37,206.61,10597.0,202.7199,205.1462,202.7199,202.9557,10597.0
2022-05-26 11:00:00,206.45,207.53,206.23,207.49,5206.0,202.7985,203.8594,202.5824,203.8201,5206.0
2022-05-26 11:30:00,207.53,207.56,206.13,206.39,1672.0,203.8594,203.8888,202.4841,202.7395,1672.0
2022-05-26 12:00:00,207.0,207.0,206.41,206.5,1682.0,203.3388,203.3388,202.7592,202.8476,1682.0
2022-05-26 12:30:00,206.72,207.21,206.05,206.73,4001.0,203.0637,203.545,202.4056,203.0735,4001.0
2022-05-26 13:00:00,206.77,207.46,206.5,206.81,3425.0,203.1128,203.7906,202.8476,203.1521,3425.0
2022-05-26 13:30:00,206.97,207.19,206.65,206.65,1871.0,203.3093,203.5254,202.9949,202.9949,1871.0
2022-05-26 14:00:00,206.69,206.69,206.16,206.16,3500.0,203.0342,203.0342,202.5136,202.5136,3500.0
2022-05-26 14:30:00,206.14,206.18,205.14,205.65,11857.0,202.494,202.5333,201.5117,202.0126,11857.0
2022-05-26 15:00:00,205.45,205.99,204.74,205.36,11140.0,201.8162,202.3466,201.1187,201.7278,11140.0
2022-05-26 15:30:00,205.16,207.45,205.04,206.4,23186.0,201.5313,203.7808,201.4134,202.7494,23186.0
2022-05-27 09:30:00,206.94,210.25,206.94,209.41,8497.0,203.2798,206.5313,203.2798,205.7061,8497.0
2022-05-27 10:00:00,209.53,209.76,209.0,209.0,2800.0,205.824,206.0499,205.3034,205.3034,2800.0
2022-05-27 10:30:00,209.09,209.44,208.88,208.91,5400.0,205.3918,205.7356,205.1855,205.215,5400.0
2022-05-27 11:00:00,208.87,209.41,208.84,209.17,3700.0,205.1757,205.7061,205.1462,205.4704,3700.0
2022-05-27 11:30:00,209.24,209.58,208.8,209.53,2059.0,205.5391,205.8731,205.1069,205.824,2059.0
2022-05-27 12:00:00,209.56,209.69,209.07,209.26,3600.0,205.8535,205.9812,205.3721,205.5588,3600.0
2022-05-27 12:30:00,209.25,209.39,209.04,209.28,1967.0,205.549,205.6865,205.3427,205.5784,1967.0
2022-05-27 13:00:00,209.44,209.96,209.1,209.75,3805.0,205.7356,206.2464,205.4016,206.0401,3805.0
2022-05-27 13:30:00,209.73,209.85,209.4,209.46,2945.0,206.0205,206.1383,205.6963,205.7552,2945.0
2022-05-27 14:00:00,209.48,209.7,209.33,209.33,2200.0,205.7749,205.991,205.6275,205.6275,2200.0
2022-05-27 14:30:00,209.39,209.78,209.39,209.69,1630.0,205.6865,206.0696,205.6865,205.9812,1630.0
2022-05-27 15:00:00,209.69,210.18,209.61,209.75,3764.0,205.9812,206.4625,205.9026,206.0401,3764.0
2022-05-27 15:30:00,209.76,209.97,209.44,209.94,18024.0,206.0499,206.2562,205.7356,206.2268,18024.0
2022-05-31 09:30:00,208.13,209.79,205.98,206.9,8054.0,204.4488,206.0794,202.3368,203.2405,8054.0
2022-05-31 10:00:00,206.42,208.88,206.42,208.2,4688.0,202.769,205.1855,202.769,204.5175,4688.0
2022-05-31 10:30:00,208.38,208.64,208.11,208.16,3400.0,204.6943,204.9497,204.4291,204.4782,3400.0
2022-05-31 11:00:00,208.39,208.85,208.18,208.79,4159.0,204.7042,205.156,204.4979,205.0971,4159.0
2022-05-31 11:30:00,208.62,209.01,208.09,208.98,4256.0,204.9301,205.3132,204.4095,205.2837,4256.0
2022-05-31 12:00:00,209.6,209.6,208.61,208.7,4888.0,205.8928,205.8928,204.9203,205.0087,4888.0
2022-05-31 12:30:00,208.81,209.94,208.81,209.34,3617.0,205.1167,206.2268,205.1167,205.6374,3617.0
2022-05-31 13:00:00,209.43,209.97,209.13,209.17,3381.0,205.7258,206.2562,205.4311,205.4704,3381.0
2022-05-31 13:30:00,209.19,210.41,209.19,210.41,2867.0,205.49,206.6884,205.49,206.6884,2867.0
2022-05-31 14:00:00,210.3,210.49,210.05,210.43,3126.0,206.5804,206.767,206.3348,206.7081,3126.0
2022-05-31 14:30:00,210.34,210.47,209.66,210.0,4983.0,206.6197,206.7474,205.9517,206.2857,4983.0
2022-05-31 15:00:00,209.99,210.36,209.54,210.26,5014.0,206.2759,206.6393,205.8338,206.5411,5014.0
2022-05-31 15:30:00,210.25,210.44,209.02,209.55,19842.0,206.5313,206.7179,205.323,205.8437,19842.0
2022-06-01 09:30:00,212.97,213.38,207.0,207.0,14020.0,209.2032,209.6059,203.3388,203.3388,14020.0
2022-06-01 10:00:00,207.2,207.2,206.18,206.62,3772.0,203.5352,203.5352,202.5333,202.9655,3772.0
2022-06-01 10:30:00,206.58,207.01,205.8,206.86,4307.0,202.9262,203.3486,202.16,203.2012,4307.0
2022-06-01 11:00:00,206.73,206.9,206.09,206.35,3026.0,203.0735,203.2405,202.4448,202.7003,3026.0
2022-06-01 11:30:00,206.42,206.42,205.11,205.9,4100.0,202.769,202.769,201.4822,202.2582,4100.0
2022-06-01 12:00:00,205.83,206.67,205.83,206.0,2300.0,202.1894,203.0146,202.1894,202.3564,2300.0
2022-06-01 12:30:00,206.05,206.11,205.44,205.92,3322.0,202.4056,202.4645,201.8063,202.2779,3322.0
2022-06-01 13:00:00,206.08,207.65,206.04,207.45,5102.0,202.435,203.9773,202.3957,203.7808,5102.0
2022-06-01 13:30:00,207.25,207.97,206.42,206.82,7000.0,203.5843,204.2916,202.769,203.1619,7000.0
2022-06-01 14:00:00,206.87,207.86,206.87,207.6,15215.0,203.2111,204.1835,203.2111,203.9281,15215.0
2022-06-01 14:30:00,207.74,207.79,207.11,207.24,4718.0,204.0657,204.1148,203.4468,203.5745,4718.0
2022-06-01 15:00:00,207.21,208.17,207.19,208.17,8800.0,203.545,204.4881,203.5254,204.4881,8800.0
2022-06-01 15:30:00,208.13,208.79,207.14,207.15,33859.0,204.4488,205.0971,203.4763,203.4861,33859.0
2022-06-02 09:30:00,206.54,208.06,205.42,205.43,5106.0,202.8869,204.38,201.7867,201.7965,5106.0
2022-06-02 10:00:00,206.25,206.89,205.91,206.49,6740.0,202.602,203.2307,202.268,202.8378,6740.0
2022-06-02 10:30:00,206.5,207.12,206.33,206.33,21601.0,202.8476,203.4566,202.6806,202.6806,21601.0
2022-06-02 11:00:00,207.0,208.28,206.97,207.94,12981.0,203.3388,204.5961,203.3093,204.2621,12981.0
2022-06-02 11:30:00,207.9,208.6,207.44,208.04,6046.0,204.2228,204.9105,203.771,204.3604,6046.0
2022-06-02 12:00:00,208.14,209.0,207.97,208.9,5894.0,204.4586,205.3034,204.2916,205.2051,5894.0
2022-06-02 12:30:00,209.18,209.46,208.53,209.0,9480.0,205.4802,205.7552,204.8417,205.3034,9480.0
2022-06-02 13:00:00,208.88,209.11,208.83,208.92,7214.0,205.1855,205.4114,205.1364,205.2248,7214.0
2022-06-02 13:30:00,208.85,209.76,208.83,209.54,15271.0,205.156,206.0499,205.1364,205.8338,15271.0
2022-06-02 14:00:00,209.45,209.58,209.06,209.06,8514.0,205.7454,205.8731,205.3623,205.3623,8514.0
2022-06-02 14:30:00,209.34,210.46,209.19,210.28,8972.0,205.6374,206.7376,205.49,206.5607,8972.0
2022-06-02 15:00:00,210.28,210.63,209.7,210.11,8060.0,206.5607,206.9046,205.991,206.3937,8060.0
2022-06-02 15:30:00,210.25,210.94,209.76,210.92,59465.0,206.5313,207.2091,206.0499,207.1894,59465.0
2022-06-03 09:30:00,209.97,211.55,209.07,209.41,6242.0,206.2562,207.8083,205.3721,205.7061,6242.0
2022-06-03 10:00:00,209.4,210.93,209.24,210.93,5430.0,205.6963,207.1992,205.5391,207.1992,5430.0
2022-06-03 10:30:00,210.86,210.93,209.66,210.57,6835.0,207.1305,207.1992,205.9517,206.8456,6835.0
2022-06-03 11:00:00,210.56,210.73,210.0,210.0,3776.0,206.8358,207.0028,206.2857,206.2857,3776.0
2022-06-03 11:30:00,209.95,210.91,209.95,210.68,3798.0,206.2366,207.1796,206.2366,206.9537,3798.0
2022-06-03 12:00:00,210.95,211.69,210.94,211.69,5195.0,207.2189,207.9458,207.2091,207.9458,5195.0
2022-06-03 12:30:00,211.99,212.34,211.66,212.31,4959.0,208.2405,208.5843,207.9163,208.5548,4959.0
2022-06-03 13:00:00,212.33,212.75,211.59,212.02,4800.0,208.5745,208.9871,207.8476,208.27,4800.0
2022-06-03 13:30:00,212.0,212.27,211.49,212.11,5235.0,208.2503,208.5155,207.7493,208.3584,5235.0
2022-06-03 14:00:00,212.01,212.36,211.51,212.36,7052.0,208.2601,208.604,207.769,208.604,7052.0
2022-06-03 14:30:00,212.52,212.97,212.3,212.7,5267.0,208.7611,209.2032,208.545,208.9379,5267.0
2022-06-03 15:00:00,212.66,212.78,211.37,212.17,7520.0,208.8986,209.0165,207.6315,208.4173,7520.0
2022-06-03 15:30:00,212.0,212.43,211.43,211.68,30212.0,208.2503,208.6727,207.6904,207.936,30212.0
2022-06-06 09:30:00,214.24,214.24,211.9,212.62,8533.0,210.4507,210.4507,208.1521,208.8594,8533.0
2022-06-06 10:00:00,212.6,213.0,211.7,212.01,25694.0,208.8397,209.2326,207.9556,208.2601,25694.0
2022-06-06 10:30:00,211.86,212.88,211.39,212.81,11304.0,208.1128,209.1148,207.6511,209.046,11304.0
2022-06-06 11:00:00,212.78,212.87,210.98,211.18,11880.0,209.0165,209.1049,207.2484,207.4448,11880.0
2022-06-06 11:30:00,211.31,212.2,210.93,212.02,10805.0,207.5725,208.4468,207.1992,208.27,10805.0
2022-06-06 12:00:00,211.75,211.85,210.24,210.51,8760.0,208.0047,208.103,206.5214,206.7867,8760.0
2022-06-06 12:30:00,210.65,210.76,209.92,210.69,7801.0,206.9242,207.0323,206.2071,206.9635,7801.0
2022-06-06 13:00:00,210.34,210.4,209.64,209.64,10987.0,206.6197,206.6786,205.9321,205.9321,10987.0
2022-06-06 13:30:00,209.49,210.02,209.03,209.48,7760.0,205.7847,206.3053,205.3328,205.7749,7760.0
2022-06-06 14:00:00,209.13,209.17,208.25,208.51,11469.0,205.4311,205.4704,204.5666,204.822,11469.0
2022-06-06 14:30:00,208.63,208.63,207.58,208.34,15000.0,204.9399,204.9399,203.9085,204.6551,15000.0
2022-06-06 15:00:00,208.14,208.62,207.2,207.6,15324.0,204.4586,204.9301,203.5352,203.9281,15324.0
2022-06-06 15:30:00,207.59,207.9,206.66,207.65,66988.0,203.9183,204.2228,203.0048,203.9773,66988.0
2022-06-07 09:30:00,203.82,206.09,203.16,205.41,11160.0,200.215,202.4448,199.5667,201.7769,11160.0
2022-06-07 10:00:00,204.99,206.91,204.99,206.39,16559.0,201.3643,203.2503,201.3643,202.7395,16559.0
2022-06-07 10:30:00,206.31,207.77,206.11,207.47,21907.0,202.661,204.0951,202.4645,203.8004,21907.0
2022-06-07 11:00:00,207.55,207.64,205.84,206.01,12328.0,203.879,203.9674,202.1993,202.3663,12328.0
2022-06-07 11:30:00,206.02,207.03,205.79,206.22,10570.0,202.3761,203.3682,202.1502,202.5726,10570.0
2022-06-07 12:00:00,206.17,206.42,204.78,205.58,8905.0,202.5234,202.769,201.158,201.9439,8905.0
2022-06-07 12:30:00,205.4,206.12,205.4,205.85,10460.0,201.7671,202.4743,201.7671,202.2091,10460.0
2022-06-07 13:00:00,205.87,206.39,205.59,205.59,9121.0,202.2287,202.7395,201.9537,201.9537,9121.0
2022-06-07 13:30:00,205.82,206.15,205.49,205.53,6976.0,202.1796,202.5038,201.8555,201.8948,6976.0
2022-06-07 14:00:00,205.4,205.98,204.89,204.92,17393.0,201.7671,202.3368,201.2661,201.2955,17393.0
2022-06-07 14:30:00,204.94,205.62,204.43,205.13,21452.0,201.3152,201.9832,200.8142,201.5018,21452.0
2022-06-07 15:00:00,205.0,205.86,204.83,205.15,22216.0,201.3741,202.2189,201.2071,201.5215,22216.0
2022-06-07 15:30:00,205.16,206.38,205.07,206.09,103818.0,201.5313,202.7297,201.4429,202.4448,103818.0
2022-06-08 09:30:00,201.93,204.09,195.34,200.22,69467.0,198.3584,200.4802,191.885,196.6787,69467.0
2022-06-08 10:00:00,200.25,201.96,197.82,197.86,39200.0,196.7081,198.3879,194.3211,194.3604,39200.0
2022-06-08 10:30:00,197.86,198.54,196.39,197.32,53233.0,194.3604,195.0284,192.9164,193.83,53233.0
2022-06-08 11:00:00,197.51,199.74,197.22,198.96,29631.0,194.0166,196.2072,193.7317,195.441,29631.0
2022-06-08 11:30:00,198.91,201.39,198.91,200.83,24212.0,195.3918,197.828,195.3918,197.2779,24212.0
2022-06-08 12:00:00,200.78,201.22,198.96,198.96,15037.0,197.2288,197.661,195.441,195.441,15037.0
2022-06-08 12:30:00,199.02,199.04,197.5,198.25,15314.0,195.4999,195.5195,194.0068,194.7435,15314.0
2022-06-08 13:00:00,198.06,198.07,197.49,197.7,15023.0,194.5569,194.5667,193.997,194.2032,15023.0
2022-06-08 13:30:00,197.66,198.94,197.65,198.43,17277.0,194.164,195.4213,194.1541,194.9203,17277.0
2022-06-08 14:00:00,198.26,199.79,197.86,199.53,20585.0,194.7533,196.2563,194.3604,196.0009,20585.0
2022-06-08 14:30:00,199.38,199.75,197.99,198.24,14250.0,195.8535,196.217,194.4881,194.7337,14250.0
2022-06-08 15:00:00,198.28,199.71,198.0,199.52,37730.0,194.773,196.1777,194.4979,195.9911,37730.0
2022-06-08 15:30:00,199.4,199.47,197.2,198.08,81739.0,195.8732,195.9419,193.7121,194.5765,81739.0
2022-06-09 09:30:00,197.08,198.64,197.08,198.64,8053.0,193.5942,195.1266,193.5942,195.1266,8053.0
2022-06-09 10:00:00,198.83,198.94,197.94,198.25,9492.0,195.3133,195.4213,194.439,194.7435,9492.0
2022-06-09 10:30:00,198.25,198.72,197.29,197.66,9640.0,194.7435,195.2052,193.8005,194.164,9640.0
2022-06-09 11:00:00,197.58,198.49,197.22,197.22,8369.0,194.0854,194.9793,193.7317,193.7317,8369.0
2022-06-09 11:30:00,197.41,197.81,196.94,196.94,3462.0,193.9184,194.3113,193.4567,193.4567,3462.0
2022-06-09 12:00:00,196.99,197.22,195.82,197.22,8035.0,193.5058,193.7317,192.3565,193.7317,8035.0
2022-06-09 12:30:00,197.16,197.58,197.03,197.55,9390.0,193.6728,194.0854,193.5451,194.0559,9390.0
2022-06-09 13:00:00,197.76,197.94,196.63,196.63,13476.0,194.2622,194.439,193.1522,193.1522,13476.0
2022-06-09 13:30:00,196.27,197.05,196.27,196.79,7954.0,192.7985,193.5647,192.7985,193.3093,7954.0
2022-06-09 14:00:00,196.75,197.37,196.12,197.37,14151.0,193.27,193.8791,192.6512,193.8791,14151.0
2022-06-09 14:30:00,197.25,197.63,195.85,195.95,12636.0,193.7612,194.1345,192.386,192.4842,12636.0
2022-06-09 15:00:00,196.02,196.02,195.13,195.35,18368.0,192.553,192.553,191.6787,191.8948,18368.0
2022-06-09 15:30:00,195.25,195.51,193.57,193.6,61504.0,191.7966,192.052,190.1463,190.1758,61504.0
2022-06-10 09:30:00,191.8,192.53,189.56,191.95,22719.0,188.4076,189.1247,186.2072,188.5549,22719.0
2022-06-10 10:00:00,191.59,192.11,191.04,191.7,11405.0,188.2013,188.7121,187.661,188.3094,11405.0
2022-06-10 10:30:00,192.06,193.12,192.0,193.12,5584.0,188.663,189.7043,188.6041,189.7043,5584.0
2022-06-10 11:00:00,193.25,193.68,192.15,192.15,3843.0,189.832,190.2543,188.7514,188.7514,3843.0
2022-06-10 11:30:00,192.15,192.38,191.85,192.29,4217.0,188.7514,188.9773,188.4567,188.8889,4217.0
2022-06-10 12:00:00,192.16,192.63,190.63,190.95,11925.0,188.7612,189.2229,187.2583,187.5726,11925.0
2022-06-10 12:30:00,190.87,191.6,190.67,191.34,7372.0,187.494,188.2111,187.2976,187.9557,7372.0
2022-06-10 13:00:00,191.34,192.37,191.19,192.37,4870.0,187.9557,188.9675,187.8084,188.9675,4870.0
2022-06-10 13:30:00,192.32,192.39,191.02,191.57,10867.0,188.9184,188.9872,187.6414,188.1817,10867.0
2022-06-10 14:00:00,191.77,192.02,191.16,191.46,8845.0,188.3781,188.6237,187.7789,188.0736,8845.0
2022-06-10 14:30:00,191.54,192.04,190.93,192.03,10091.0,188.1522,188.6434,187.553,188.6335,10091.0
2022-06-10 15:00:00,192.07,192.32,191.16,192.31,15709.0,188.6728,188.9184,187.7789,188.9086,15709.0
2022-06-10 15:30:00,192.21,192.31,190.89,190.89,36180.0,188.8103,188.9086,187.5137,187.5137,36180.0
2022-06-13 09:30:00,188.54,188.54,183.68,188.1,15406.0,185.2053,185.2053,180.4312,184.773,15406.0
2022-06-13 10:00:00,188.3,189.01,186.82,187.06,13844.0,184.9695,185.6669,183.5157,183.7514,13844.0
2022-06-13 10:30:00,187.07,187.4,185.67,186.0,8735.0,183.7613,184.0854,182.386,182.7102,8735.0
2022-06-13 11:00:00,186.12,187.03,185.82,186.8,5808.0,182.8281,183.722,182.5334,183.496,5808.0
2022-06-13 11:30:00,186.94,187.25,186.63,186.94,6613.0,183.6336,183.9381,183.329,183.6336,6613.0
2022-06-13 12:00:00,186.95,187.45,186.6,186.71,6420.0,183.6434,184.1345,183.2996,183.4076,6420.0
2022-06-13 12:30:00,186.63,186.81,186.06,186.2,3855.0,183.329,183.5059,182.7691,182.9066,3855.0
2022-06-13 13:00:00,186.09,186.59,185.81,186.09,7782.0,182.7986,183.2897,182.5235,182.7986,7782.0
2022-06-13 13:30:00,186.3,187.34,185.33,187.34,9841.0,183.0049,184.0265,182.052,184.0265,9841.0
2022-06-13 14:00:00,187.16,187.16,186.35,186.66,6050.0,183.8497,183.8497,183.054,183.3585,6050.0
2022-06-13 14:30:00,186.58,187.04,186.03,186.03,7777.0,183.2799,183.7318,182.7397,182.7397,7777.0
2022-06-13 15:00:00,186.1,187.6,186.01,186.66,11245.0,182.8084,184.2819,182.72,183.3585,11245.0
2022-06-13 15:30:00,186.4,186.7,185.64,185.82,34106.0,183.1031,183.3978,182.3566,182.5334,34106.0
2022-06-14 09:30:00,188.06,188.06,185.41,187.0,9398.0,184.7337,184.7337,182.1306,183.6925,9398.0
2022-06-14 10:00:00,187.16,187.47,184.83,184.83,9985.0,183.8497,184.1542,181.5609,181.5609,9985.0
2022-06-14 10:30:00,184.61,185.77,184.26,185.36,9010.0,181.3448,182.4843,181.001,182.0815,9010.0
2022-06-14 11:00:00,185.97,185.97,184.45,184.94,5142.0,182.6807,182.6807,181.1876,181.6689,5142.0
2022-06-14 11:30:00,185.02,186.05,184.89,185.73,5105.0,181.7475,182.7593,181.6198,182.445,5105.0
2022-06-14 12:00:00,185.67,185.67,184.83,185.13,6000.0,182.386,182.386,181.5609,181.8556,6000.0
2022-06-14 12:30:00,184.98,186.01,184.86,186.01,4106.0,181.7082,182.72,181.5903,182.72,4106.0
2022-06-14 13:00:00,186.03,186.55,185.31,186.2,5641.0,182.7397,183.2505,182.0324,182.9066,5641.0
2022-06-14 13:30:00,186.12,186.19,185.61,185.99,4000.0,182.8281,182.8968,182.3271,182.7004,4000.0
2022-06-14 14:00:00,186.04,186.63,185.93,186.63,8382.0,182.7495,183.329,182.6414,183.329,8382.0
2022-06-14 14:30:00,186.56,186.72,185.4,185.4,13543.0,183.2603,183.4175,182.1208,182.1208,13543.0
2022-06-14 15:00:00,185.66,185.87,184.69,185.24,11846.0,182.3762,182.5825,181.4234,181.9636,11846.0
2022-06-14 15:30:00,185.29,186.88,185.28,186.19,23751.0,182.0127,183.5746,182.0029,182.8968,23751.0
2022-06-15 09:30:00,187.13,189.82,187.01,189.19,9764.0,183.8202,186.4626,183.7023,185.8438,9764.0
2022-06-15 10:00:00,189.19,189.37,187.74,187.97,5820.0,185.8438,186.0206,184.4194,184.6453,5820.0
2022-06-15 10:30:00,187.88,188.15,186.69,187.21,13632.0,184.5569,184.8222,183.388,183.8988,13632.0
2022-06-15 11:00:00,187.36,187.36,186.11,186.42,3865.0,184.0461,184.0461,182.8182,183.1228,3865.0
2022-06-15 11:30:00,186.27,187.64,186.27,187.25,6305.0,182.9754,184.3212,182.9754,183.9381,6305.0
2022-06-15 12:00:00,187.3,187.6,186.37,186.52,8256.0,183.9872,184.2819,183.0736,183.221,8256.0
2022-06-15 12:30:00,186.37,186.52,185.5,185.5,6398.0,183.0736,183.221,182.219,182.219,6398.0
2022-06-15 13:00:00,185.62,186.55,185.56,186.55,3680.0,182.3369,183.2505,182.278,183.2505,3680.0
2022-06-15 13:30:00,186.7,186.78,185.75,186.26,6513.0,183.3978,183.4764,182.4646,182.9656,6513.0
2022-06-15 14:00:00,187.51,187.51,185.03,185.27,11600.0,184.1935,184.1935,181.7573,181.9931,11600.0
2022-06-15 14:30:00,185.36,187.84,184.36,185.89,10756.0,182.0815,184.5176,181.0992,182.6021,10756.0
2022-06-15 15:00:00,186.42,187.59,185.91,187.59,8687.0,183.1228,184.2721,182.6218,184.2721,8687.0
2022-06-15 15:30:00,187.46,188.54,186.46,186.64,32084.0,184.1444,185.2053,183.162,183.3389,32084.0
2022-06-16 09:30:00,183.82,184.79,181.76,184.32,14717.0,180.5687,181.5216,178.5452,181.0599,14717.0
2022-06-16 10:00:00,184.21,184.83,183.9,184.75,4920.0,180.9518,181.5609,180.6473,181.4823,4920.0
2022-06-16 10:30:00,184.83,185.36,183.51,183.86,8254.0,181.5609,182.0815,180.2642,180.608,8254.0
2022-06-16 11:00:00,183.74,184.99,183.59,184.6,2938.0,180.4902,181.718,180.3428,181.3349,2938.0
2022-06-16 11:30:00,184.3,185.02,184.23,184.59,3000.0,181.0403,181.7475,180.9715,181.3251,3000.0
2022-06-16 12:00:00,184.73,184.88,184.32,184.71,5345.0,181.4626,181.61,181.0599,181.443,5345.0
2022-06-16 12:30:00,184.84,185.16,184.23,184.7,6400.0,181.5707,181.885,180.9715,181.4332,6400.0
2022-06-16 13:00:00,184.9,185.93,184.57,185.59,6816.0,181.6296,182.6414,181.3055,182.3074,6816.0
2022-06-16 13:30:00,185.59,185.65,184.98,184.98,8366.0,182.3074,182.3664,181.7082,181.7082,8366.0
2022-06-16 14:00:00,185.02,185.21,184.46,184.47,6582.0,181.7475,181.9342,181.1974,181.2072,6582.0
2022-06-16 14:30:00,184.4,184.47,183.15,183.58,6561.0,181.1385,181.2072,179.9106,180.333,6561.0
2022-06-16 15:00:00,183.67,184.98,183.67,184.67,11217.0,180.4214,181.7082,180.4214,181.4037,11217.0
2022-06-16 15:30:00,184.64,184.69,183.33,183.84,31721.0,181.3742,181.4234,180.0874,180.5884,31721.0
2022-06-17 09:30:00,185.37,186.24,184.37,185.1,39006.0,182.0913,182.9459,181.109,181.8261,39006.0
2022-06-17 10:00:00,185.01,185.42,183.44,183.44,4901.0,181.7377,182.1404,180.1955,180.1955,4901.0
2022-06-17 10:30:00,183.54,183.6,182.61,182.89,8925.0,180.2937,180.3526,179.3801,179.6552,8925.0
2022-06-17 11:00:00,182.94,184.38,182.94,183.85,5056.0,179.7043,181.1188,179.7043,180.5982,5056.0
2022-06-17 11:30:00,184.04,184.11,183.29,184.1,9856.0,180.7849,180.8536,180.0481,180.8438,9856.0
2022-06-17 12:00:00,183.83,183.98,183.03,183.58,10899.0,180.5786,180.7259,179.7927,180.333,10899.0
2022-06-17 12:30:00,183.52,183.79,182.97,183.21,7514.0,180.274,180.5393,179.7338,179.9695,7514.0
2022-06-17 13:00:00,183.33,183.97,183.19,183.19,10208.0,180.0874,180.7161,179.9499,179.9499,10208.0
2022-06-17 13:30:00,183.3,184.16,183.11,183.55,7863.0,180.0579,180.9027,179.8713,180.3035,7863.0
2022-06-17 14:00:00,183.75,184.23,183.51,183.72,6750.0,180.5,180.9715,180.2642,180.4705,6750.0
2022-06-17 14:30:00,183.76,184.51,183.57,183.58,6849.0,180.5098,181.2465,180.3232,180.333,6849.0
2022-06-17 15:00:00,183.47,183.67,182.66,183.38,8998.0,180.2249,180.4214,179.4293,180.1365,8998.0
2022-06-17 15:30:00,183.47,183.52,181.6,181.65,71728.0,180.2249,180.274,178.388,178.4371,71728.0
2022-06-21 09:30:00,183.0,183.81,181.4,182.93,30103.0,179.7632,180.5589,178.1915,179.6945,30103.0
2022-06-21 10:00:00,182.63,183.32,182.26,183.13,14347.0,179.3998,180.0776,179.0363,179.8909,14347.0
2022-06-21 10:30:00,183.26,184.17,182.98,183.83,17848.0,180.0186,180.9126,179.7436,180.5786,17848.0
2022-06-21 11:00:00,183.83,184.14,183.03,183.28,12923.0,180.5786,180.8831,179.7927,180.0383,12923.0
2022-06-21 11:30:00,183.19,183.28,182.42,182.86,9938.0,179.9499,180.0383,179.1935,179.6257,9938.0
2022-06-21 12:00:00,182.98,183.31,182.59,183.15,14598.0,179.7436,180.0678,179.3605,179.9106,14598.0
2022-06-21 12:30:00,183.12,183.59,182.78,183.56,10839.0,179.8811,180.3428,179.5471,180.3133,10839.0
2022-06-21 13:00:00,183.56,183.59,183.08,183.37,10504.0,180.3133,180.3428,179.8418,180.1267,10504.0
2022-06-21 13:30:00,183.4,183.66,182.96,183.58,9392.0,180.1562,180.4116,179.724,180.333,9392.0
2022-06-21 14:00:00,183.53,183.97,183.36,183.93,12535.0,180.2839,180.7161,180.1169,180.6768,12535.0
2022-06-21 14:30:00,184.02,184.07,183.5,183.78,12494.0,180.7652,180.8143,180.2544,180.5295,12494.0
2022-06-21 15:00:00,183.99,184.52,183.99,184.24,14812.0,180.7357,181.2564,180.7357,180.9813,14812.0
2022-06-21 15:30:00,184.36,184.46,183.87,184.25,60190.0,181.0992,181.1974,180.6179,180.9911,60190.0
2022-06-22 09:30:00,182.56,186.09,182.56,185.59,23685.0,179.331,182.7986,179.331,182.3074,23685.0
2022-06-22 10:00:00,185.17,186.2,184.86,185.83,12969.0,181.8949,182.9066,181.5903,182.5432,12969.0
2022-06-22 10:30:00,185.9,186.8,185.86,185.88,7320.0,182.612,183.496,182.5727,182.5923,7320.0
2022-06-22 11:00:00,185.86,186.15,185.39,186.05,26601.0,182.5727,182.8575,182.111,182.7593,26601.0
2022-06-22 11:30:00,186.07,186.07,184.78,185.27,19147.0,182.7789,182.7789,181.5118,181.9931,19147.0
2022-06-22 12:00:00,185.3,186.02,184.92,185.65,15190.0,182.0226,182.7298,181.6493,182.3664,15190.0
2022-06-22 12:30:00,185.62,185.74,184.76,185.05,14255.0,182.3369,182.4548,181.4921,181.777,14255.0
2022-06-22 13:00:00,185.18,186.12,185.02,185.82,12064.0,181.9047,182.8281,181.7475,182.5334,12064.0
2022-06-22 13:30:00,185.83,186.01,184.85,185.88,13400.0,182.5432,182.72,181.5805,182.5923,13400.0
2022-06-22 14:00:00,185.92,187.16,185.87,186.71,9178.0,182.6316,183.8497,182.5825,183.4076,9178.0
2022-06-22 14:30:00,186.76,187.03,185.72,185.74,21405.0,183.4567,183.722,182.4351,182.4548,21405.0
2022-06-22 15:00:00,185.85,187.36,185.57,186.84,7817.0,182.5628,184.0461,182.2878,183.5353,7817.0
2022-06-22 15:30:00,186.76,187.21,185.99,186.64,34453.0,183.4567,183.8988,182.7004,183.3389,34453.0
2022-06-23 09:30:00,187.99,188.99,186.34,188.0,12151.0,184.665,185.6473,183.0442,184.6748,12151.0
2022-06-23 10:00:00,188.54,188.85,187.33,187.89,3707.0,185.2053,185.5098,184.0167,184.5668,3707.0
2022-06-23 10:30:00,188.19,188.9,188.14,188.77,4017.0,184.8615,185.5589,184.8123,185.4312,4017.0
2022-06-23 11:00:00,188.57,189.03,188.57,188.95,5465.0,185.2347,185.6866,185.2347,185.608,5465.0
2022-06-23 11:30:00,189.21,189.21,188.32,188.4,7289.0,185.8634,185.8634,184.9892,185.0677,7289.0
2022-06-23 12:00:00,188.31,188.79,187.92,188.06,5530.0,184.9793,185.4508,184.5962,184.7337,5530.0
2022-06-23 12:30:00,188.13,188.44,187.16,187.77,4708.0,184.8025,185.107,183.8497,184.4489,4708.0
2022-06-23 13:00:00,187.63,188.09,187.63,188.02,5135.0,184.3114,184.7632,184.3114,184.6945,5135.0
2022-06-23 13:30:00,187.92,188.33,187.62,187.8,6097.0,184.5962,184.999,184.3015,184.4783,6097.0
2022-06-23 14:00:00,187.77,188.91,187.69,188.89,5700.0,184.4489,185.5687,184.3703,185.5491,5700.0
2022-06-23 14:30:00,188.95,189.09,188.27,188.94,9721.0,185.608,185.7455,184.94,185.5982,9721.0
2022-06-23 15:00:00,188.94,188.94,188.05,188.75,7625.0,185.5982,185.5982,184.7239,185.4115,7625.0
2022-06-23 15:30:00,188.76,189.48,188.68,189.16,29115.0,185.4214,186.1286,185.3428,185.8143,29115.0
2022-06-24 09:30:00,190.94,192.31,188.38,188.59,10071.0,187.5628,188.9086,185.0481,185.2544,10071.0
2022-06-24 10:00:00,189.08,190.21,188.88,189.29,6680.0,185.7357,186.8457,185.5392,185.942,6680.0
2022-06-24 10:30:00,189.29,191.17,189.29,191.13,6845.0,185.942,187.7887,185.942,187.7495,6845.0
2022-06-24 11:00:00,191.08,191.44,190.38,190.83,6445.0,187.7003,188.054,187.0127,187.4548,6445.0
2022-06-24 11:30:00,190.79,191.19,190.52,190.56,8024.0,187.4155,187.8084,187.1502,187.1895,8024.0
2022-06-24 12:00:00,190.39,191.18,190.39,190.9,5474.0,187.0225,187.7986,187.0225,187.5235,5474.0
2022-06-24 12:30:00,190.96,190.96,189.9,189.99,4778.0,187.5825,187.5825,186.5412,186.6296,4778.0
2022-06-24 13:00:00,190.25,191.02,190.11,191.02,7933.0,186.885,187.6414,186.7475,187.6414,7933.0
2022-06-24 13:30:00,191.19,191.41,190.98,191.09,11197.0,187.8084,188.0245,187.6021,187.7102,11197.0
2022-06-24 14:00:00,191.06,191.07,189.55,189.9,11369.0,187.6807,187.6905,186.1974,186.5412,11369.0
2022-06-24 14:30:00,189.95,190.09,189.54,189.98,7729.0,186.5903,186.7278,186.1876,186.6198,7729.0
2022-06-24 15:00:00,190.09,190.92,190.05,190.83,8871.0,186.7278,187.5432,186.6886,187.4548,8871.0
2022-06-24 15:30:00,190.78,191.61,190.34,191.52,55987.0,187.4056,188.221,186.9734,188.1326,55987.0
2022-06-27 09:30:00,191.02,191.35,190.42,190.85,3493.0,187.6414,187.9656,187.052,187.4744,3493.0
2022-06-27 10:00:00,191.17,192.67,190.97,192.36,4101.0,187.7887,189.2622,187.5923,188.9577,4101.0
2022-06-27 10:30:00,192.37,192.64,191.82,192.01,7060.0,188.9675,189.2327,188.4272,188.6139,7060.0
2022-06-27 11:00:00,192.21,194.03,192.21,194.03,8459.0,188.8103,190.5982,188.8103,190.5982,8459.0
2022-06-27 11:30:00,194.06,194.1,193.42,193.86,5994.0,190.6276,190.6669,189.9989,190.4312,5994.0
2022-06-27 12:00:00,193.92,194.32,193.28,193.67,5748.0,190.4901,190.883,189.8614,190.2445,5748.0
2022-06-27 12:30:00,193.71,193.98,193.53,193.86,3500.0,190.2838,190.549,190.107,190.4312,3500.0
2022-06-27 13:00:00,193.83,193.83,193.17,193.43,4878.0,190.4017,190.4017,189.7534,190.0088,4878.0
2022-06-27 13:30:00,193.26,193.29,193.11,193.21,2941.0,189.8418,189.8712,189.6944,189.7927,2941.0
2022-06-27 14:00:00,193.21,193.7,193.12,193.66,3200.0,189.7927,190.274,189.7043,190.2347,3200.0
2022-06-27 14:30:00,193.57,194.09,193.57,193.96,3355.0,190.1463,190.6571,190.1463,190.5294,3355.0
2022-06-27 15:00:00,193.91,193.91,193.24,193.49,15174.0,190.4803,190.4803,189.8221,190.0677,15174.0
2022-06-27 15:30:00,193.27,194.54,193.16,194.54,24430.0,189.8516,191.0991,189.7435,191.0991,24430.0
2022-06-28 09:30:00,195.94,196.56,194.47,196.48,6996.0,192.4744,193.0834,191.0304,193.0048,6996.0
2022-06-28 10:00:00,196.98,196.99,194.8,194.89,5715.0,193.496,193.5058,191.3545,191.4429,5715.0
2022-06-28 10:30:00,194.59,194.81,193.91,194.49,4880.0,191.1483,191.3644,190.4803,191.05,4880.0
2022-06-28 11:00:00,194.27,194.34,193.71,193.83,3423.0,190.8339,190.9027,190.2838,190.4017,3423.0
2022-06-28 11:30:00,193.71,193.71,192.79,192.87,3400.0,190.2838,190.2838,189.3801,189.4587,3400.0
2022-06-28 12:00:00,192.63,192.86,191.79,192.77,7468.0,189.2229,189.4489,188.3978,189.3604,7468.0
2022-06-28 12:30:00,192.69,193.35,192.51,193.16,6110.0,189.2819,189.9302,189.105,189.7435,6110.0
2022-06-28 13:00:00,193.17,193.34,191.94,192.37,4502.0,189.7534,189.9204,188.5451,188.9675,4502.0
2022-06-28 13:30:00,192.2,192.46,192.08,192.3,2928.0,188.8005,189.0559,188.6826,188.8988,2928.0
2022-06-28 14:00:00,192.2,192.59,191.4,191.53,10747.0,188.8005,189.1836,188.0147,188.1424,10747.0
2022-06-28 14:30:00,191.42,191.88,191.17,191.34,7392.0,188.0343,188.4862,187.7887,187.9557,7392.0
2022-06-28 15:00:00,191.17,191.34,190.61,190.76,7049.0,187.7887,187.9557,187.2386,187.386,7049.0
2022-06-28 15:30:00,190.74,190.91,190.18,190.32,28522.0,187.3663,187.5333,186.8163,186.9538,28522.0
2022-06-29 09:30:00,190.95,193.52,189.4,189.41,6533.0,187.5726,190.0972,186.05,186.0599,6533.0
2022-06-29 10:00:00,189.86,190.38,189.28,189.28,3411.0,186.5019,187.0127,185.9322,185.9322,3411.0
2022-06-29 10:30:00,189.44,189.7,189.0,189.14,8248.0,186.0893,186.3447,185.6571,185.7946,8248.0
2022-06-29 11:00:00,189.13,189.4,188.44,188.48,4362.0,185.7848,186.05,185.107,185.1463,4362.0
2022-06-29 11:30:00,188.34,188.63,187.79,187.98,6465.0,185.0088,185.2937,184.4685,184.6552,6465.0
2022-06-29 12:00:00,187.99,188.03,187.04,187.04,6125.0,184.665,184.7043,183.7318,183.7318,6125.0
2022-06-29 12:30:00,186.99,187.68,186.57,186.83,4510.0,183.6827,184.3605,183.2701,183.5255,4510.0
2022-06-29 13:00:00,186.82,187.02,186.45,186.87,3598.0,183.5157,183.7121,183.1522,183.5648,3598.0
2022-06-29 13:30:00,186.66,187.31,186.54,187.3,2768.0,183.3585,183.997,183.2406,183.9872,2768.0
2022-06-29 14:00:00,187.27,187.51,186.94,187.15,6026.0,183.9577,184.1935,183.6336,183.8398,6026.0
2022-06-29 14:30:00,187.21,187.21,185.71,185.88,9858.0,183.8988,183.8988,182.4253,182.5923,9858.0
2022-06-29 15:00:00,185.92,186.59,185.88,186.48,2839.0,182.6316,183.2897,182.5923,183.1817,2839.0
2022-06-29 15:30:00,186.55,186.72,185.85,186.35,20425.0,183.2505,183.4175,182.5628,183.054,20425.0
2022-06-30 09:30:00,185.17,185.72,182.69,183.53,7795.0,181.8949,182.4351,179.4587,180.2839,7795.0
2022-06-30 10:00:00,183.27,183.6,182.81,182.92,6392.0,180.0285,180.3526,179.5766,179.6847,6392.0
2022-06-30 10:30:00,183.09,184.11,183.0,183.84,4860.0,179.8517,180.8536,179.7632,180.5884,4860.0
2022-06-30 11:00:00,183.81,184.21,183.09,184.11,7315.0,180.5589,180.9518,179.8517,180.8536,7315.0
2022-06-30 11:30:00,184.17,184.82,183.94,184.81,6000.0,180.9126,181.5511,180.6866,181.5412,6000.0
2022-06-30 12:00:00,184.95,186.19,184.92,186.19,7297.0,181.6788,182.8968,181.6493,182.8968,7297.0
2022-06-30 12:30:00,186.18,186.22,185.66,186.19,12142.0,182.887,182.9263,182.3762,182.8968,12142.0
2022-06-30 13:00:00,186.22,186.23,185.4,185.73,12309.0,182.9263,182.9361,182.1208,182.445,12309.0
2022-06-30 13:30:00,185.81,185.94,185.25,185.94,5394.0,182.5235,182.6512,181.9735,182.6512,5394.0
2022-06-30 14:00:00,186.01,186.76,185.8,185.99,11244.0,182.72,183.4567,182.5137,182.7004,11244.0
2022-06-30 14:30:00,186.02,186.09,184.79,184.89,6495.0,182.7298,182.7986,181.5216,181.6198,6495.0
2022-06-30 15:00:00,184.86,185.02,183.37,184.27,7318.0,181.5903,181.7475,180.1267,181.0108,7318.0
2022-06-30 15:30:00,184.19,185.11,183.8,184.98,22841.0,180.9322,181.8359,180.5491,181.7082,22841.0
2022-07-01 09:30:00,184.71,186.78,183.69,186.52,6765.0,181.443,183.4764,180.441,183.221,6765.0
2022-07-01 10:00:00,186.77,186.85,183.65,183.8,7309.0,183.4666,183.5452,180.4018,180.5491,7309.0
2022-07-01 10:30:00,183.79,184.5,183.23,184.21,9252.0,180.5393,181.2367,179.9892,180.9518,9252.0
2022-07-01 11:00:00,184.23,185.13,184.06,184.06,2410.0,180.9715,181.8556,180.8045,180.8045,2410.0
2022-07-01 11:30:00,184.2,184.69,183.8,183.97,3755.0,180.942,181.4234,180.5491,180.7161,3755.0
2022-07-01 12:00:00,183.95,184.4,183.64,184.31,2691.0,180.6964,181.1385,180.3919,181.0501,2691.0
2022-07-01 12:30:00,184.4,184.5,183.83,183.83,3654.0,181.1385,181.2367,180.5786,180.5786,3654.0
2022-07-01 13:00:00,183.73,184.24,183.58,184.23,3900.0,180.4803,180.9813,180.333,180.9715,3900.0
2022-07-01 13:30:00,184.34,185.34,184.01,185.32,13893.0,181.0795,182.0619,180.7554,182.0422,13893.0
2022-07-01 14:00:00,185.37,186.9,185.36,186.76,11040.0,182.0913,183.5943,182.0815,183.4567,11040.0
2022-07-01 14:30:00,186.75,187.29,186.7,186.99,21673.0,183.4469,183.9774,183.3978,183.6827,21673.0
2022-07-01 15:00:00,187.09,187.1,185.98,186.19,5891.0,183.7809,183.7907,182.6905,182.8968,5891.0
2022-07-01 15:30:00,186.43,187.06,186.08,186.59,21875.0,183.1326,183.7514,182.7888,183.2897,21875.0
2022-07-05 09:30:00,184.52,186.49,184.26,184.83,9717.0,181.2564,183.1915,181.001,181.5609,9717.0
2022-07-05 10:00:00,184.89,184.89,183.45,184.0,16431.0,181.6198,181.6198,180.2053,180.7456,16431.0
2022-07-05 10:30:00,184.14,184.87,183.56,183.89,8058.0,180.8831,181.6002,180.3133,180.6375,8058.0
2022-07-05 11:00:00,183.99,184.22,183.64,184.17,8770.0,180.7357,180.9617,180.3919,180.9126,8770.0
2022-07-05 11:30:00,184.02,184.56,183.97,184.33,3569.0,180.7652,181.2957,180.7161,181.0697,3569.0
2022-07-05 12:00:00,184.48,185.07,183.98,184.97,3400.0,181.2171,181.7966,180.7259,181.6984,3400.0
2022-07-05 12:30:00,184.88,184.98,184.35,184.43,3080.0,181.61,181.7082,181.0894,181.168,3080.0
2022-07-05 13:00:00,184.5,185.16,184.29,185.16,4672.0,181.2367,181.885,181.0304,181.885,4672.0
2022-07-05 13:30:00,185.14,185.47,185.0,185.47,5003.0,181.8654,182.1896,181.7279,182.1896,5003.0
2022-07-05 14:00:00,185.33,185.61,184.84,185.61,7920.0,182.052,182.3271,181.5707,182.3271,7920.0
2022-07-05 14:30:00,185.48,186.51,185.35,186.29,11380.0,182.1994,183.2112,182.0717,182.9951,11380.0
2022-07-05 15:00:00,186.26,186.97,185.93,186.97,10797.0,182.9656,183.663,182.6414,183.663,10797.0
2022-07-05 15:30:00,186.95,188.62,186.86,188.52,81636.0,183.6434,185.2838,183.555,185.1856,81636.0
2022-07-06 09:30:00,188.82,190.63,188.49,190.2,13998.0,185.4803,187.2583,185.1561,186.8359,13998.0
2022-07-06 10:00:00,190.08,191.11,189.32,191.11,12741.0,186.718,187.7298,185.9715,187.7298,12741.0
2022-07-06 10:30:00,190.9,190.96,189.86,190.19,13891.0,187.5235,187.5825,186.5019,186.8261,13891.0
2022-07-06 11:00:00,190.13,190.85,189.69,190.32,25293.0,186.7671,187.4744,186.3349,186.9538,25293.0
2022-07-06 11:30:00,190.32,190.74,190.06,190.19,13654.0,186.9538,187.3663,186.6984,186.8261,13654.0
2022-07-06 12:00:00,190.19,190.42,189.3,189.96,9864.0,186.8261,187.052,185.9518,186.6001,9864.0
2022-07-06 12:30:00,189.95,190.21,189.56,189.78,49976.0,186.5903,186.8457,186.2072,186.4233,49976.0
2022-07-06 13:00:00,189.78,190.62,189.78,190.46,26058.0,186.4233,187.2485,186.4233,187.0913,26058.0
2022-07-06 13:30:00,190.39,191.07,190.29,190.89,9484.0,187.0225,187.6905,186.9243,187.5137,9484.0
2022-07-06 14:00:00,190.63,192.55,190.63,192.37,18282.0,187.2583,189.1443,187.2583,188.9675,18282.0
2022-07-06 14:30:00,192.59,193.22,192.2,192.95,13045.0,189.1836,189.8025,188.8005,189.5373,13045.0
2022-07-06 15:00:00,192.84,194.18,192.63,193.87,21779.0,189.4292,190.7455,189.2229,190.441,21779.0
2022-07-06 15:30:00,193.81,194.93,193.08,193.97,73006.0,190.382,191.4822,189.665,190.5392,73006.0
2022-07-07 09:30:00,195.11,195.98,192.81,194.05,11913.0,191.6591,192.5137,189.3997,190.6178,11913.0
2022-07-07 10:00:00,194.24,194.24,191.98,193.09,6800.0,190.8044,190.8044,188.5844,189.6748,6800.0
2022-07-07 10:30:00,193.04,193.78,192.47,193.04,11358.0,189.6257,190.3526,189.0657,189.6257,11358.0
2022-07-07 11:00:00,193.13,193.33,192.27,193.01,5300.0,189.7141,189.9105,188.8693,189.5962,5300.0
2022-07-07 11:30:00,192.64,192.69,191.76,191.93,8421.0,189.2327,189.2819,188.3683,188.5353,8421.0
2022-07-07 12:00:00,191.93,193.0,191.89,192.78,8100.0,188.5353,189.5864,188.496,189.3703,8100.0
2022-07-07 12:30:00,192.76,193.03,192.36,192.43,5400.0,189.3506,189.6158,188.9577,189.0265,5400.0
2022-07-07 13:00:00,192.52,192.89,192.01,192.86,7357.0,189.1149,189.4783,188.6139,189.4489,7357.0
2022-07-07 13:30:00,192.73,192.95,192.27,192.69,5200.0,189.3212,189.5373,188.8693,189.2819,5200.0
2022-07-07 14:00:00,192.59,192.62,191.39,191.61,7000.0,189.1836,189.2131,188.0049,188.221,7000.0
2022-07-07 14:30:00,191.66,191.73,191.1,191.43,9618.0,188.2701,188.3388,187.72,188.0441,9618.0
2022-07-07 15:00:00,191.55,192.7,191.55,192.64,7951.0,188.162,189.2917,188.162,189.2327,7951.0
2022-07-07 15:30:00,192.62,193.6,192.6,193.25,45236.0,189.2131,190.1758,189.1934,189.832,45236.0
2022-07-08 09:30:00,193.33,194.05,192.02,193.5,2538.0,189.9105,190.6178,188.6237,190.0775,2538.0
2022-07-08 10:00:00,193.55,195.67,193.55,195.5,4734.0,190.1266,192.2092,190.1266,192.0422,4734.0
2022-07-08 10:30:00,195.75,195.91,194.88,194.99,4377.0,192.2877,192.4449,191.4331,191.5412,4377.0
2022-07-08 11:00:00,195.08,195.08,194.23,194.66,7236.0,191.6296,191.6296,190.7946,191.217,7236.0
2022-07-08 11:30:00,194.71,195.62,194.56,195.62,4066.0,191.2661,192.16,191.1188,192.16,4066.0
2022-07-08 12:00:00,195.53,195.69,194.7,194.71,4978.0,192.0716,192.2288,191.2563,191.2661,4978.0
2022-07-08 12:30:00,194.34,194.8,194.3,194.38,6025.0,190.9027,191.3545,190.8634,190.942,6025.0
2022-07-08 13:00:00,194.51,194.84,194.31,194.84,5843.0,191.0697,191.3938,190.8732,191.3938,5843.0
2022-07-08 13:30:00,194.92,194.92,194.51,194.61,4704.0,191.4724,191.4724,191.0697,191.1679,4704.0
2022-07-08 14:00:00,194.62,195.32,194.62,195.04,6253.0,191.1777,191.8653,191.1777,191.5903,6253.0
2022-07-08 14:30:00,195.03,195.6,195.03,195.42,6728.0,191.5805,192.1404,191.5805,191.9636,6728.0
2022-07-08 15:00:00,195.23,195.45,194.22,194.24,7555.0,191.7769,191.993,190.7848,190.8044,7555.0
2022-07-08 15:30:00,194.34,194.79,193.93,194.05,30513.0,190.9027,191.3447,190.4999,190.6178,30513.0
2022-07-11 09:30:00,193.87,194.88,193.87,194.25,5036.0,190.441,191.4331,190.441,190.8143,5036.0
2022-07-11 10:00:00,194.29,194.81,193.34,193.94,4154.0,190.8536,191.3644,189.9204,190.5097,4154.0
2022-07-11 10:30:00,194.3,194.6,193.73,193.78,7516.0,190.8634,191.1581,190.3035,190.3526,7516.0
2022-07-11 11:00:00,193.76,195.59,193.76,195.21,4800.0,190.3329,192.1306,190.3329,191.7573,4800.0
2022-07-11 11:30:00,194.89,195.64,194.84,195.64,4007.0,191.4429,192.1797,191.3938,192.1797,4007.0
2022-07-11 12:00:00,195.45,195.99,195.16,195.46,4800.0,191.993,192.5235,191.7082,192.0029,4800.0
2022-07-11 12:30:00,195.67,196.01,195.61,195.76,3800.0,192.2092,192.5431,192.1502,192.2976,3800.0
2022-07-11 13:00:00,195.75,196.8,195.6,196.73,4531.0,192.2877,193.3192,192.1404,193.2504,4531.0
2022-07-11 13:30:00,196.69,197.07,196.63,196.94,3400.0,193.2111,193.5844,193.1522,193.4567,3400.0
2022-07-11 14:00:00,196.87,196.88,196.22,196.46,5400.0,193.3879,193.3977,192.7494,192.9852,5400.0
2022-07-11 14:30:00,196.39,197.0,196.39,196.71,4054.0,192.9164,193.5156,192.9164,193.2308,4054.0
2022-07-11 15:00:00,196.73,196.85,196.17,196.17,6214.0,193.2504,193.3683,192.7003,192.7003,6214.0
2022-07-11 15:30:00,196.3,196.3,195.36,195.44,18484.0,192.828,192.828,191.9046,191.9832,18484.0
2022-07-12 09:30:00,195.47,198.29,195.43,197.53,10222.0,192.0127,194.7828,191.9734,194.0363,10222.0
2022-07-12 10:00:00,197.02,197.26,196.53,196.71,2800.0,193.5353,193.771,193.0539,193.2308,2800.0
2022-07-12 10:30:00,196.95,197.04,195.49,196.03,4500.0,193.4665,193.5549,192.0323,192.5628,4500.0
2022-07-12 11:00:00,195.86,195.86,194.07,194.71,7914.0,192.3958,192.3958,190.6374,191.2661,7914.0
2022-07-12 11:30:00,194.79,195.07,193.79,194.06,8469.0,191.3447,191.6198,190.3624,190.6276,8469.0
2022-07-12 12:00:00,194.15,194.62,194.15,194.31,5000.0,190.716,191.1777,190.716,190.8732,5000.0
2022-07-12 12:30:00,194.45,195.21,194.44,195.05,8720.0,191.0107,191.7573,191.0009,191.6001,8720.0
2022-07-12 13:00:00,195.12,195.77,194.83,195.7,10561.0,191.6689,192.3074,191.384,192.2386,10561.0
2022-07-12 13:30:00,195.69,195.81,195.32,195.51,4193.0,192.2288,192.3467,191.8653,192.052,4193.0
2022-07-12 14:00:00,195.49,195.61,195.13,195.14,6930.0,192.0323,192.1502,191.6787,191.6885,6930.0
2022-07-12 14:30:00,195.23,195.23,194.56,194.73,11200.0,191.7769,191.7769,191.1188,191.2858,11200.0
2022-07-12 15:00:00,194.74,194.74,193.2,193.7,14079.0,191.2956,191.2956,189.7828,190.274,14079.0
2022-07-12 15:30:00,193.7,194.38,192.87,193.78,36451.0,190.274,190.942,189.4587,190.3526,36451.0
2022-07-13 09:30:00,192.87,194.88,192.87,194.76,2397.0,189.4587,191.4331,189.4587,191.3152,2397.0
2022-07-13 10:00:00,193.49,194.69,193.38,194.13,7309.0,190.0677,191.2465,189.9597,190.6964,7309.0
2022-07-13 10:30:00,194.65,195.86,194.62,195.81,4500.0,191.2072,192.3958,191.1777,192.3467,4500.0
2022-07-13 11:00:00,195.33,195.78,195.15,195.15,3375.0,191.8752,192.3172,191.6983,191.6983,3375.0
2022-07-13 11:30:00,195.47,196.08,195.21,195.98,3501.0,192.0127,192.6119,191.7573,192.5137,3501.0
2022-07-13 12:00:00,195.89,195.97,195.26,195.56,4673.0,192.4253,192.5038,191.8064,192.1011,4673.0
2022-07-13 12:30:00,195.86,196.61,195.72,196.56,5251.0,192.3958,193.1325,192.2583,193.0834,5251.0
2022-07-13 13:00:00,197.03,197.27,196.74,196.87,2301.0,193.5451,193.7809,193.2602,193.3879,2301.0
2022-07-13 13:30:00,197.05,197.05,196.39,196.71,4000.0,193.5647,193.5647,192.9164,193.2308,4000.0
2022-07-13 14:00:00,196.56,196.64,196.08,196.5,7457.0,193.0834,193.162,192.6119,193.0245,7457.0
2022-07-13 14:30:00,196.53,197.1,196.53,196.82,8251.0,193.0539,193.6139,193.0539,193.3388,8251.0
2022-07-13 15:00:00,196.83,196.84,196.36,196.65,6777.0,193.3486,193.3585,192.8869,193.1718,6777.0
2022-07-13 15:30:00,196.37,196.37,195.24,195.25,20918.0,192.8968,192.8968,191.7868,191.7966,20918.0
2022-07-14 09:30:00,193.94,194.37,192.64,194.08,3771.0,190.5097,190.9321,189.2327,190.6473,3771.0
2022-07-14 10:00:00,194.08,194.19,193.36,193.93,3374.0,190.6473,190.7553,189.94,190.4999,3374.0
2022-07-14 10:30:00,193.96,194.77,193.93,194.4,5623.0,190.5294,191.3251,190.4999,190.9616,5623.0
2022-07-14 11:00:00,194.37,195.77,194.28,195.77,3544.0,190.9321,192.3074,190.8437,192.3074,3544.0
2022-07-14 11:30:00,195.59,196.08,195.49,195.77,6600.0,192.1306,192.6119,192.0323,192.3074,6600.0
2022-07-14 12:00:00,195.94,196.49,195.92,196.45,3674.0,192.4744,193.0146,192.4547,192.9754,3674.0
2022-07-14 12:30:00,196.52,196.56,195.74,196.56,4600.0,193.0441,193.0834,192.2779,193.0834,4600.0
2022-07-14 13:00:00,196.46,197.15,196.19,197.03,4602.0,192.9852,193.663,192.72,193.5451,4602.0
2022-07-14 13:30:00,197.25,197.83,196.93,197.83,9100.0,193.7612,194.3309,193.4469,194.3309,9100.0
2022-07-14 14:00:00,197.91,198.98,197.79,198.98,9608.0,194.4095,195.4606,194.2917,195.4606,9608.0
2022-07-14 14:30:00,198.99,199.24,198.58,198.65,9901.0,195.4704,195.716,195.0677,195.1364,9901.0
2022-07-14 15:00:00,198.7,199.21,197.98,199.19,15501.0,195.1856,195.6865,194.4783,195.6669,15501.0
2022-07-14 15:30:00,199.17,199.37,197.88,198.49,41574.0,195.6472,195.8437,194.3801,194.9793,41574.0
2022-07-15 09:30:00,200.0,200.65,198.96,200.65,11453.0,196.4626,197.1011,195.441,197.1011,11453.0
2022-07-15 10:00:00,201.03,201.56,200.15,200.83,3975.0,197.4743,197.995,196.6099,197.2779,3975.0
2022-07-15 10:30:00,200.5,202.08,200.5,201.57,3812.0,196.9537,198.5058,196.9537,198.0048,3812.0
2022-07-15 11:00:00,201.53,201.81,201.28,201.46,4384.0,197.9655,198.2406,197.7199,197.8967,4384.0
2022-07-15 11:30:00,201.6,201.6,201.13,201.2,6641.0,198.0343,198.0343,197.5726,197.6413,6641.0
2022-07-15 12:00:00,201.13,201.13,199.35,199.4,26749.0,197.5726,197.5726,195.8241,195.8732,26749.0
2022-07-15 12:30:00,199.27,200.36,199.26,200.1,4560.0,195.7455,196.8162,195.7357,196.5608,4560.0
2022-07-15 13:00:00,200.33,200.5,199.88,199.92,2900.0,196.7867,196.9537,196.3447,196.384,2900.0
2022-07-15 13:30:00,199.8,200.67,199.72,199.83,25875.0,196.2661,197.1207,196.1875,196.2956,25875.0
2022-07-15 14:00:00,199.83,200.31,199.69,200.31,8505.0,196.2956,196.7671,196.158,196.7671,8505.0
2022-07-15 14:30:00,200.48,200.76,200.2,200.2,8919.0,196.9341,197.2091,196.659,196.659,8919.0
2022-07-15 15:00:00,200.13,201.12,200.13,200.97,12268.0,196.5903,197.5628,196.5903,197.4154,12268.0
2022-07-15 15:30:00,201.02,201.78,200.81,201.77,66626.0,197.4645,198.2111,197.2582,198.2013,66626.0
2022-07-18 09:30:00,202.34,202.75,200.04,200.04,7774.0,198.7612,199.1639,196.5019,196.5019,7774.0
2022-07-18 10:00:00,199.82,202.0,199.82,200.32,22571.0,196.2857,198.4272,196.2857,196.7769,22571.0
2022-07-18 10:30:00,200.53,200.93,200.04,200.33,13857.0,196.9832,197.3761,196.5019,196.7867,13857.0
2022-07-18 11:00:00,200.13,200.13,199.26,199.5,12706.0,196.5903,196.5903,195.7357,195.9714,12706.0
2022-07-18 11:30:00,199.5,201.02,199.5,200.49,15748.0,195.9714,197.4645,195.9714,196.9439,15748.0
2022-07-18 12:00:00,200.34,200.38,198.95,199.09,6484.0,196.7966,196.8358,195.4311,195.5687,6484.0
2022-07-18 12:30:00,198.72,199.1,198.14,198.22,7602.0,195.2052,195.5785,194.6355,194.714,7602.0
2022-07-18 13:00:00,198.29,198.29,197.84,197.86,3631.0,194.7828,194.7828,194.3408,194.3604,3631.0
2022-07-18 13:30:00,197.88,197.88,196.9,196.9,4450.0,194.3801,194.3801,193.4174,193.4174,4450.0
2022-07-18 14:00:00,196.95,197.06,196.21,196.94,8615.0,193.4665,193.5746,192.7396,193.4567,8615.0
2022-07-18 14:30:00,196.89,198.12,196.89,197.94,10367.0,193.4076,194.6158,193.4076,194.439,10367.0
2022-07-18 15:00:00,197.63,197.99,197.29,197.55,4967.0,194.1345,194.4881,193.8005,194.0559,4967.0
2022-07-18 15:30:00,197.44,197.53,196.58,196.85,29949.0,193.9478,194.0363,193.1031,193.3683,29949.0
2022-07-19 09:30:00,200.91,200.91,197.1,197.94,20096.0,197.3565,197.3565,193.6139,194.439,20096.0
2022-07-19 10:00:00,198.29,199.72,198.29,199.23,13683.0,194.7828,196.1875,194.7828,195.7062,13683.0
2022-07-19 10:30:00,199.36,199.99,199.09,199.5,6412.0,195.8339,196.4527,195.5687,195.9714,6412.0
2022-07-19 11:00:00,199.47,199.47,198.05,198.58,18509.0,195.9419,195.9419,194.5471,195.0677,18509.0
2022-07-19 11:30:00,198.68,199.25,198.24,199.17,7017.0,195.1659,195.7258,194.7337,195.6472,7017.0
2022-07-19 12:00:00,199.19,199.19,198.23,198.4,5998.0,195.6669,195.6669,194.7239,194.8909,5998.0
2022-07-19 12:30:00,198.49,199.3,198.49,199.2,3821.0,194.9793,195.7749,194.9793,195.6767,3821.0
2022-07-19 13:00:00,199.36,199.51,198.73,198.98,3902.0,195.8339,195.9812,195.215,195.4606,3902.0
2022-07-19 13:30:00,198.99,199.14,198.44,198.75,7721.0,195.4704,195.6178,194.9302,195.2347,7721.0
2022-07-19 14:00:00,198.81,199.53,198.73,198.73,8720.0,195.2936,196.0009,195.215,195.215,8720.0
2022-07-19 14:30:00,198.8,199.0,197.93,198.65,20115.0,195.2838,195.4803,194.4292,195.1364,20115.0
2022-07-19 15:00:00,198.76,199.5,198.67,199.05,11141.0,195.2445,195.9714,195.1561,195.5294,11141.0
2022-07-19 15:30:00,199.06,199.57,198.77,198.77,41913.0,195.5392,196.0402,195.2543,195.2543,41913.0
2022-07-20 09:30:00,199.5,199.61,197.23,197.54,10491.0,195.9714,196.0795,193.7416,194.0461,10491.0
2022-07-20 10:00:00,197.61,198.24,197.06,198.24,10508.0,194.1148,194.7337,193.5746,194.7337,10508.0
2022-07-20 10:30:00,198.08,199.13,197.8,198.94,9442.0,194.5765,195.608,194.3015,195.4213,9442.0
2022-07-20 11:00:00,198.79,199.49,198.79,199.16,9199.0,195.274,195.9616,195.274,195.6374,9199.0
2022-07-20 11:30:00,199.01,199.11,198.34,198.52,5956.0,195.4901,195.5883,194.8319,195.0087,5956.0
2022-07-20 12:00:00,198.55,198.89,198.17,198.82,8375.0,195.0382,195.3722,194.6649,195.3034,8375.0
2022-07-20 12:30:00,198.86,199.06,198.04,198.46,4598.0,195.3427,195.5392,194.5372,194.9498,4598.0
2022-07-20 13:00:00,198.49,198.49,197.91,197.91,3024.0,194.9793,194.9793,194.4095,194.4095,3024.0
2022-07-20 13:30:00,197.99,198.28,197.27,197.4,6367.0,194.4881,194.773,193.7809,193.9086,6367.0
2022-07-20 14:00:00,197.52,198.32,197.43,198.23,9442.0,194.0264,194.8123,193.938,194.7239,9442.0
2022-07-20 14:30:00,198.12,198.12,197.51,197.91,6986.0,194.6158,194.6158,194.0166,194.4095,6986.0
2022-07-20 15:00:00,197.82,198.89,197.82,198.47,6068.0,194.3211,195.3722,194.3211,194.9596,6068.0
2022-07-20 15:30:00,198.47,198.93,198.23,198.42,22366.0,194.9596,195.4115,194.7239,194.9105,22366.0
2022-07-21 09:30:00,197.74,199.62,197.37,199.62,6681.0,194.2425,196.0893,193.8791,196.0893,6681.0
2022-07-21 10:00:00,198.64,198.64,197.77,198.37,6786.0,195.1266,195.1266,194.272,194.8614,6786.0
2022-07-21 10:30:00,198.29,198.62,198.03,198.29,2200.0,194.7828,195.107,194.5274,194.7828,2200.0
2022-07-21 11:00:00,198.28,198.4,197.95,198.32,4469.0,194.773,194.8909,194.4488,194.8123,4469.0
2022-07-21 11:30:00,198.33,198.72,198.04,198.35,5732.0,194.8221,195.2052,194.5372,194.8417,5732.0
2022-07-21 12:00:00,198.47,198.67,198.19,198.52,5317.0,194.9596,195.1561,194.6846,195.0087,5317.0
2022-07-21 12:30:00,198.59,198.71,197.64,197.64,4100.0,195.0775,195.1954,194.1443,194.1443,4100.0
2022-07-21 13:00:00,197.46,197.61,196.97,197.13,3175.0,193.9675,194.1148,193.4862,193.6433,3175.0
2022-07-21 13:30:00,197.09,197.17,196.55,196.77,3000.0,193.604,193.6826,193.0736,193.2897,3000.0
2022-07-21 14:00:00,196.78,197.21,196.47,197.21,6101.0,193.2995,193.7219,192.995,193.7219,6101.0
2022-07-21 14:30:00,197.06,197.47,196.35,196.65,9335.0,193.5746,193.9773,192.8771,193.1718,9335.0
2022-07-21 15:00:00,196.63,197.76,196.63,197.41,15744.0,193.1522,194.2622,193.1522,193.9184,15744.0
2022-07-21 15:30:00,197.38,198.89,197.36,198.45,39634.0,193.8889,195.3722,193.8693,194.94,39634.0
2022-07-22 09:30:00,198.82,199.24,197.86,198.27,3015.0,195.3034,195.716,194.3604,194.7632,3015.0
2022-07-22 10:00:00,198.77,199.68,198.77,199.55,4486.0,195.2543,196.1482,195.2543,196.0205,4486.0
2022-07-22 10:30:00,199.55,199.99,198.96,199.88,4769.0,196.0205,196.4527,195.441,196.3447,4769.0
2022-07-22 11:00:00,199.73,200.68,199.61,200.56,2713.0,196.1973,197.1305,196.0795,197.0127,2713.0
2022-07-22 11:30:00,200.6,200.6,199.61,199.75,3878.0,197.052,197.052,196.0795,196.217,3878.0
2022-07-22 12:00:00,199.79,200.11,199.17,199.74,6560.0,196.2563,196.5706,195.6472,196.2072,6560.0
2022-07-22 12:30:00,199.72,199.82,199.3,199.52,2789.0,196.1875,196.2857,195.7749,195.9911,2789.0
2022-07-22 13:00:00,199.45,199.45,198.62,198.82,3500.0,195.9223,195.9223,195.107,195.3034,3500.0
2022-07-22 13:30:00,198.81,198.84,198.39,198.81,3879.0,195.2936,195.3231,194.881,195.2936,3879.0
2022-07-22 14:00:00,198.94,199.03,198.46,198.55,3791.0,195.4213,195.5097,194.9498,195.0382,3791.0
2022-07-22 14:30:00,198.53,198.68,198.14,198.66,5036.0,195.0186,195.1659,194.6355,195.1463,5036.0
2022-07-22 15:00:00,198.48,198.76,198.27,198.7,7608.0,194.9694,195.2445,194.7632,195.1856,7608.0
2022-07-22 15:30:00,198.72,198.92,198.18,198.77,27213.0,195.2052,195.4017,194.6748,195.2543,27213.0
2022-07-25 09:30:00,199.56,199.94,197.81,199.22,8520.0,196.0303,196.4036,194.3113,195.6964,8520.0
2022-07-25 10:00:00,199.24,200.02,198.1,198.7,7066.0,195.716,196.4822,194.5962,195.1856,7066.0
2022-07-25 10:30:00,198.46,199.65,198.37,198.94,5222.0,194.9498,196.1188,194.8614,195.4213,5222.0
2022-07-25 11:00:00,198.76,198.94,198.19,198.9,4801.0,195.2445,195.4213,194.6846,195.382,4801.0
2022-07-25 11:30:00,199.09,199.19,198.64,198.77,2278.0,195.5687,195.6669,195.1266,195.2543,2278.0
2022-07-25 12:00:00,198.67,198.77,197.95,198.18,5800.0,195.1561,195.2543,194.4488,194.6748,5800.0
2022-07-25 12:30:00,198.05,198.57,197.98,198.22,4130.0,194.5471,195.0579,194.4783,194.714,4130.0
2022-07-25 13:00:00,198.32,198.72,197.98,198.65,7019.0,194.8123,195.2052,194.4783,195.1364,7019.0
2022-07-25 13:30:00,198.71,198.92,197.95,198.0,6684.0,195.1954,195.4017,194.4488,194.4979,6684.0
2022-07-25 14:00:00,198.27,198.43,197.93,197.97,5563.0,194.7632,194.9203,194.4292,194.4685,5563.0
2022-07-25 14:30:00,197.94,198.74,197.9,198.2,3600.0,194.439,195.2249,194.3997,194.6944,3600.0
2022-07-25 15:00:00,198.25,198.4,197.82,197.87,6920.0,194.7435,194.8909,194.3211,194.3702,6920.0
2022-07-25 15:30:00,197.75,199.31,197.65,198.76,32828.0,194.2524,195.7848,194.1541,195.2445,32828.0
2022-07-26 09:30:00,196.94,196.94,194.9,195.45,14331.0,193.4567,193.4567,191.4528,191.993,14331.0
2022-07-26 10:00:00,195.88,196.43,195.7,196.03,9733.0,192.4154,192.9557,192.2386,192.5628,9733.0
2022-07-26 10:30:00,195.86,196.01,194.92,195.25,7050.0,192.3958,192.5431,191.4724,191.7966,7050.0
2022-07-26 11:00:00,195.95,196.11,195.62,195.87,13927.0,192.4842,192.6414,192.16,192.4056,13927.0
2022-07-26 11:30:00,195.91,196.06,195.26,195.31,6427.0,192.4449,192.5923,191.8064,191.8555,6427.0
2022-07-26 12:00:00,195.22,195.74,195.0,195.56,2955.0,191.7671,192.2779,191.551,192.1011,2955.0
2022-07-26 12:30:00,195.75,196.15,195.19,195.43,6885.0,192.2877,192.6807,191.7376,191.9734,6885.0
2022-07-26 13:00:00,195.44,196.0,195.44,195.96,4178.0,191.9832,192.5333,191.9832,192.494,4178.0
2022-07-26 13:30:00,195.82,195.99,195.31,195.56,5123.0,192.3565,192.5235,191.8555,192.1011,5123.0
2022-07-26 14:00:00,195.91,195.97,195.61,195.86,7291.0,192.4449,192.5038,192.1502,192.3958,7291.0
2022-07-26 14:30:00,195.87,195.89,195.43,195.63,9895.0,192.4056,192.4253,191.9734,192.1699,9895.0
2022-07-26 15:00:00,195.59,195.94,195.34,195.9,12695.0,192.1306,192.4744,191.885,192.4351,12695.0
2022-07-26 15:30:00,195.84,196.58,195.61,196.33,38617.0,192.3761,193.1031,192.1502,192.8575,38617.0
2022-07-27 09:30:00,196.64,196.71,195.1,195.23,9048.0,193.162,193.2308,191.6492,191.7769,9048.0
2022-07-27 10:00:00,195.44,195.94,195.2,195.8,4344.0,191.9832,192.4744,191.7475,192.3369,4344.0
2022-07-27 10:30:00,195.82,195.9,195.12,195.86,4369.0,192.3565,192.4351,191.6689,192.3958,4369.0
2022-07-27 11:00:00,195.81,196.07,195.22,195.99,3718.0,192.3467,192.6021,191.7671,192.5235,3718.0
2022-07-27 11:30:00,196.14,196.65,195.99,196.54,5640.0,192.6708,193.1718,192.5235,193.0638,5640.0
2022-07-27 12:00:00,196.34,196.87,196.34,196.69,6450.0,192.8673,193.3879,192.8673,193.2111,6450.0
2022-07-27 12:30:00,196.58,196.99,196.52,196.97,6372.0,193.1031,193.5058,193.0441,193.4862,6372.0
2022-07-27 13:00:00,196.93,197.32,196.84,197.32,5260.0,193.4469,193.83,193.3585,193.83,5260.0
2022-07-27 13:30:00,197.33,198.15,197.26,198.0,5857.0,193.8398,194.6453,193.771,194.4979,5857.0
2022-07-27 14:00:00,197.99,197.99,197.19,197.25,4987.0,194.4881,194.4881,193.7023,193.7612,4987.0
2022-07-27 14:30:00,196.9,198.3,196.76,197.84,10681.0,193.4174,194.7926,193.2799,194.3408,10681.0
2022-07-27 15:00:00,198.04,199.09,197.93,199.09,9780.0,194.5372,195.5687,194.4292,195.5687,9780.0
2022-07-27 15:30:00,199.16,199.29,198.66,198.73,20701.0,195.6374,195.7651,195.1463,195.215,20701.0
2022-07-28 09:30:00,198.66,199.04,197.06,197.35,5424.0,195.1463,195.5195,193.5746,193.8594,5424.0
2022-07-28 10:00:00,197.65,198.26,197.08,198.18,10264.0,194.1541,194.7533,193.5942,194.6748,10264.0
2022-07-28 10:30:00,198.45,198.84,198.2,198.71,4741.0,194.94,195.3231,194.6944,195.1954,4741.0
2022-07-28 11:00:00,198.57,199.74,198.37,199.24,7664.0,195.0579,196.2072,194.8614,195.716,7664.0
2022-07-28 11:30:00,199.37,200.22,198.98,199.75,5386.0,195.8437,196.6787,195.4606,196.217,5386.0
2022-07-28 12:00:00,199.76,200.23,199.55,200.17,9123.0,196.2268,196.6885,196.0205,196.6296,9123.0
2022-07-28 12:30:00,200.29,200.59,199.83,200.46,8569.0,196.7474,197.0421,196.2956,196.9144,8569.0
2022-07-28 13:00:00,200.37,200.84,200.26,200.84,5382.0,196.826,197.2877,196.718,197.2877,5382.0
2022-07-28 13:30:00,200.87,201.65,200.7,201.54,9591.0,197.3172,198.0834,197.1502,197.9753,9591.0
2022-07-28 14:00:00,201.5,201.51,201.18,201.45,13399.0,197.936,197.9459,197.6217,197.8869,13399.0
2022-07-28 14:30:00,201.39,202.27,201.34,201.87,28139.0,197.828,198.6924,197.7789,198.2995,28139.0
2022-07-28 15:00:00,201.81,202.28,201.59,202.11,12153.0,198.2406,198.7022,198.0244,198.5352,12153.0
2022-07-28 15:30:00,202.06,202.99,201.98,202.89,83065.0,198.4861,199.3997,198.4075,199.3014,83065.0
2022-07-29 09:30:00,202.23,203.63,201.94,203.62,4422.0,199.0256,200.4034,198.7402,200.3936,4422.0
2022-07-29 10:00:00,203.49,203.6,202.76,203.2,7912.0,200.2657,200.3739,199.5472,199.9803,7912.0
2022-07-29 10:30:00,202.96,203.56,202.15,202.39,12081.0,199.7441,200.3346,198.9469,199.1831,12081.0
2022-07-29 11:00:00,202.38,202.54,201.03,201.41,6538.0,199.1733,199.3307,197.8446,198.2186,6538.0
2022-07-29 11:30:00,201.46,202.3,201.05,201.89,22754.0,198.2678,199.0945,197.8643,198.691,22754.0
2022-07-29 12:00:00,201.98,202.86,201.92,202.36,5694.0,198.7796,199.6456,198.7205,199.1536,5694.0
2022-07-29 12:30:00,202.4,202.58,201.75,202.34,7839.0,199.1929,199.3701,198.5532,199.1339,7839.0
2022-07-29 13:00:00,202.4,202.96,202.32,202.32,5547.0,199.1929,199.7441,199.1142,199.1142,5547.0
2022-07-29 13:30:00,202.41,203.18,202.41,203.18,6287.0,199.2028,199.9606,199.2028,199.9606,6287.0
2022-07-29 14:00:00,203.15,203.28,202.59,202.77,8217.0,199.9311,200.059,199.3799,199.5571,8217.0
2022-07-29 14:30:00,202.8,203.25,202.62,202.82,8118.0,199.5866,200.0295,199.4094,199.6063,8118.0
2022-07-29 15:00:00,202.89,203.29,202.88,203.12,8166.0,199.6752,200.0688,199.6653,199.9015,8166.0
2022-07-29 15:30:00,203.15,203.41,202.49,202.65,44897.0,199.9311,200.1869,199.2815,199.439,44897.0
2022-08-01 09:30:00,201.62,204.7,201.11,204.19,4314.0,198.4253,201.4565,197.9234,200.9546,4314.0
2022-08-01 10:00:00,204.17,204.28,203.1,203.22,6806.0,200.9349,201.0431,199.8818,199.9999,6806.0
2022-08-01 10:30:00,203.43,205.06,203.16,204.7,6153.0,200.2066,201.8108,199.9409,201.4565,6153.0
2022-08-01 11:00:00,204.78,204.8,203.82,204.45,5700.0,201.5352,201.5549,200.5904,201.2105,5700.0
2022-08-01 11:30:00,204.51,204.75,204.24,204.38,4687.0,201.2695,201.5057,201.0038,201.1416,4687.0
2022-08-01 12:00:00,204.63,205.88,204.59,205.69,5908.0,201.3876,202.6178,201.3482,202.4308,5908.0
2022-08-01 12:30:00,205.67,206.2,205.66,205.9,4943.0,202.4111,202.9327,202.4013,202.6375,4943.0
2022-08-01 13:00:00,205.96,206.76,205.89,206.66,3607.0,202.6965,203.4838,202.6276,203.3854,3607.0
2022-08-01 13:30:00,206.62,206.9,206.37,206.37,4950.0,203.3461,203.6216,203.1,203.1,4950.0
2022-08-01 14:00:00,206.06,206.46,205.43,205.68,8719.0,202.7949,203.1886,202.1749,202.421,8719.0
2022-08-01 14:30:00,205.67,205.92,205.6,205.92,6750.0,202.4111,202.6572,202.3422,202.6572,6750.0
2022-08-01 15:00:00,205.62,206.33,205.62,206.1,4502.0,202.3619,203.0607,202.3619,202.8343,4502.0
2022-08-01 15:30:00,206.1,206.12,205.3,205.66,23691.0,202.8343,202.854,202.047,202.4013,23691.0
2022-08-02 09:30:00,206.26,206.26,203.69,203.88,5003.0,202.9918,202.9918,200.4625,200.6495,5003.0
2022-08-02 10:00:00,203.42,204.77,203.38,204.63,2552.0,200.1968,201.5254,200.1574,201.3876,2552.0
2022-08-02 10:30:00,204.81,204.92,204.16,204.74,3623.0,201.5647,201.673,200.925,201.4959,3623.0
2022-08-02 11:00:00,204.7,205.5,204.51,205.01,3266.0,201.4565,202.2438,201.2695,201.7616,3266.0
2022-08-02 11:30:00,204.97,204.97,204.19,204.29,2909.0,201.7222,201.7222,200.9546,201.053,2909.0
2022-08-02 12:00:00,204.13,204.77,204.13,204.27,7411.0,200.8955,201.5254,200.8955,201.0333,7411.0
2022-08-02 12:30:00,204.45,204.48,204.04,204.33,3109.0,201.2105,201.24,200.8069,201.0924,3109.0
2022-08-02 13:00:00,204.24,204.37,203.44,203.44,6019.0,201.0038,201.1317,200.2165,200.2165,6019.0
2022-08-02 13:30:00,203.34,203.34,202.33,202.65,6721.0,200.118,200.118,199.124,199.439,6721.0
2022-08-02 14:00:00,202.78,203.62,202.62,203.48,7140.0,199.5669,200.3936,199.4094,200.2558,7140.0
2022-08-02 14:30:00,203.62,204.04,203.48,203.49,7507.0,200.3936,200.8069,200.2558,200.2657,7507.0
2022-08-02 15:00:00,203.35,204.45,203.02,204.35,12895.0,200.1279,201.2105,199.8031,201.112,12895.0
2022-08-02 15:30:00,204.29,204.81,203.66,203.66,43321.0,201.053,201.5647,200.433,200.433,43321.0
2022-08-03 09:30:00,204.04,204.66,203.81,204.66,6627.0,200.8069,201.4171,200.5806,201.4171,6627.0
2022-08-03 10:00:00,204.48,205.09,204.24,204.77,5150.0,201.24,201.8403,201.0038,201.5254,5150.0
2022-08-03 10:30:00,204.72,205.04,204.64,204.7,1643.0,201.4762,201.7911,201.3974,201.4565,1643.0
2022-08-03 11:00:00,204.83,205.43,204.66,205.36,6490.0,201.5844,202.1749,201.4171,202.106,6490.0
2022-08-03 11:30:00,205.56,206.22,205.37,206.19,8331.0,202.3029,202.9524,202.1159,202.9229,8331.0
2022-08-03 12:00:00,205.97,206.39,205.95,206.25,5749.0,202.7064,203.1197,202.6867,202.9819,5749.0
2022-08-03 12:30:00,206.39,207.01,206.24,207.01,3435.0,203.1197,203.7299,202.9721,203.7299,3435.0
2022-08-03 13:00:00,207.04,207.14,206.3,206.39,3712.0,203.7594,203.8578,203.0311,203.1197,3712.0
2022-08-03 13:30:00,206.3,206.7,206.08,206.7,3835.0,203.0311,203.4248,202.8146,203.4248,3835.0
2022-08-03 14:00:00,206.79,207.32,206.67,206.96,6984.0,203.5134,204.035,203.3953,203.6807,6984.0
2022-08-03 14:30:00,206.9,207.38,206.49,207.38,4465.0,203.6216,204.094,203.2181,204.094,4465.0
2022-08-03 15:00:00,207.27,207.62,206.84,207.01,8585.0,203.9858,204.3302,203.5626,203.7299,8585.0
2022-08-03 15:30:00,206.97,207.86,206.61,206.67,48395.0,203.6905,204.5664,203.3362,203.3953,48395.0
2022-08-04 09:30:00,206.44,206.44,203.77,206.3,2672.0,203.1689,203.1689,200.5412,203.0311,2672.0
2022-08-04 10:00:00,206.0,206.4,205.49,205.91,6091.0,202.7359,203.1296,202.234,202.6473,6091.0
2022-08-04 10:30:00,205.96,206.67,205.59,206.16,4651.0,202.6965,203.3953,202.3324,202.8934,4651.0
2022-08-04 11:00:00,206.28,206.59,205.98,205.98,4000.0,203.0115,203.3165,202.7162,202.7162,4000.0
2022-08-04 11:30:00,206.18,206.94,206.13,206.48,4172.0,202.913,203.661,202.8638,203.2083,4172.0
2022-08-04 12:00:00,206.47,206.98,206.47,206.71,2648.0,203.1984,203.7004,203.1984,203.4346,2648.0
2022-08-04 12:30:00,206.88,207.02,206.13,206.24,4656.0,203.6019,203.7397,202.8638,202.9721,4656.0
2022-08-04 13:00:00,206.37,206.45,205.96,206.17,3600.0,203.1,203.1788,202.6965,202.9032,3600.0
2022-08-04 13:30:00,206.21,207.19,206.17,206.59,6974.0,202.9426,203.907,202.9032,203.3165,6974.0
2022-08-04 14:00:00,206.51,206.51,205.95,206.24,3300.0,203.2378,203.2378,202.6867,202.9721,3300.0
2022-08-04 14:30:00,206.22,206.88,206.01,206.88,10536.0,202.9524,203.6019,202.7457,203.6019,10536.0
2022-08-04 15:00:00,206.88,207.59,206.64,207.11,11920.0,203.6019,204.3007,203.3658,203.8283,11920.0
2022-08-04 15:30:00,207.06,207.3,206.71,206.77,35844.0,203.7791,204.0153,203.4346,203.4937,35844.0
2022-08-05 09:30:00,205.84,207.26,205.44,206.71,8837.0,202.5784,203.9759,202.1848,203.4346,8837.0
2022-08-05 10:00:00,206.61,207.08,206.2,207.01,6008.0,203.3362,203.7988,202.9327,203.7299,6008.0
2022-08-05 10:30:00,207.0,207.78,206.68,206.8,3718.0,203.72,204.4877,203.4051,203.5232,3718.0
2022-08-05 11:00:00,206.68,206.68,205.7,205.71,3404.0,203.4051,203.4051,202.4406,202.4505,3404.0
2022-08-05 11:30:00,205.56,207.0,205.56,206.7,6364.0,202.3029,203.72,202.3029,203.4248,6364.0
2022-08-05 12:00:00,206.68,207.65,206.58,206.91,6103.0,203.4051,204.3597,203.3067,203.6315,6103.0
2022-08-05 12:30:00,207.01,207.62,206.76,207.24,6337.0,203.7299,204.3302,203.4838,203.9562,6337.0
2022-08-05 13:00:00,207.24,207.24,206.46,206.47,2149.0,203.9562,203.9562,203.1886,203.1984,2149.0
2022-08-05 13:30:00,206.64,206.91,206.45,206.45,2198.0,203.3658,203.6315,203.1788,203.1788,2198.0
2022-08-05 14:00:00,206.12,206.68,206.12,206.53,4414.0,202.854,203.4051,202.854,203.2575,4414.0
2022-08-05 14:30:00,206.48,207.3,206.48,207.16,8956.0,203.2083,204.0153,203.2083,203.8775,8956.0
2022-08-05 15:00:00,207.26,207.72,207.26,207.53,6792.0,203.9759,204.4286,203.9759,204.2416,6792.0
2022-08-05 15:30:00,207.51,207.77,207.09,207.34,21393.0,204.222,204.4778,203.8086,204.0547,21393.0
2022-08-08 09:30:00,207.08,209.68,206.96,209.68,5487.0,203.7988,206.3576,203.6807,206.3576,5487.0
2022-08-08 10:00:00,209.62,209.72,209.13,209.69,3061.0,206.2985,206.3969,205.8163,206.3674,3061.0
2022-08-08 10:30:00,209.71,210.01,209.36,209.56,5092.0,206.3871,206.6824,206.0427,206.2395,5092.0
2022-08-08 11:00:00,209.41,210.24,209.17,210.24,7099.0,206.0919,206.9087,205.8557,206.9087,7099.0
2022-08-08 11:30:00,209.81,209.82,209.18,209.54,3491.0,206.4855,206.4954,205.8655,206.2198,3491.0
2022-08-08 12:00:00,209.27,209.4,208.69,208.69,800.0,205.9541,206.082,205.3833,205.3833,800.0
2022-08-08 12:30:00,208.72,208.82,208.02,208.65,3157.0,205.4128,205.5112,204.7239,205.3439,3157.0
2022-08-08 13:00:00,208.84,208.92,208.33,208.33,1138.0,205.5309,205.6096,205.029,205.029,1138.0
2022-08-08 13:30:00,208.28,208.62,208.17,208.44,1400.0,204.9798,205.3144,204.8715,205.1372,1400.0
2022-08-08 14:00:00,208.56,208.68,208.19,208.25,2849.0,205.2553,205.3734,204.8912,204.9502,2849.0
2022-08-08 14:30:00,208.44,208.57,208.05,208.06,2340.0,205.1372,205.2652,204.7534,204.7633,2340.0
2022-08-08 15:00:00,208.15,208.39,208.0,208.28,4304.0,204.8518,205.088,204.7042,204.9798,4304.0
2022-08-08 15:30:00,208.26,208.58,207.8,207.91,24937.0,204.9601,205.275,204.5074,204.6156,24937.0
2022-08-09 09:30:00,207.95,209.11,207.95,208.43,2789.0,204.655,205.7966,204.655,205.1274,2789.0
2022-08-09 10:00:00,208.18,208.62,207.43,207.97,4000.0,204.8813,205.3144,204.1432,204.6747,4000.0
2022-08-09 10:30:00,207.92,208.66,207.71,208.32,2400.0,204.6255,205.3537,204.4188,205.0191,2400.0
2022-08-09 11:00:00,208.15,208.81,207.65,208.17,2701.0,204.8518,205.5014,204.3597,204.8715,2701.0
2022-08-09 11:30:00,208.27,208.74,208.27,208.37,2201.0,204.9699,205.4325,204.9699,205.0683,2201.0
2022-08-09 12:00:00,208.29,208.32,208.01,208.02,2591.0,204.9896,205.0191,204.714,204.7239,2591.0
2022-08-09 12:30:00,208.01,208.53,207.98,208.27,2491.0,204.714,205.2258,204.6845,204.9699,2491.0
2022-08-09 13:00:00,208.38,208.54,208.09,208.09,2740.0,205.0782,205.2356,204.7928,204.7928,2740.0
2022-08-09 13:30:00,207.91,208.28,207.74,207.94,3036.0,204.6156,204.9798,204.4483,204.6452,3036.0
2022-08-09 14:00:00,208.07,208.18,207.42,207.42,4078.0,204.7731,204.8813,204.1334,204.1334,4078.0
2022-08-09 14:30:00,207.62,207.7,207.38,207.52,4585.0,204.3302,204.409,204.094,204.2318,4585.0
2022-08-09 15:00:00,207.61,207.61,206.58,206.64,6424.0,204.3204,204.3204,203.3067,203.3658,6424.0
2022-08-09 15:30:00,206.74,206.96,206.4,206.89,23255.0,203.4642,203.6807,203.1296,203.6118,23255.0
2022-08-10 09:30:00,209.28,209.58,209.17,209.24,2587.0,205.9639,206.2592,205.8557,205.9246,2587.0
2022-08-10 10:00:00,209.49,209.55,208.19,208.54,5340.0,206.1706,206.2296,204.8912,205.2356,5340.0
2022-08-10 10:30:00,208.47,209.15,208.43,208.55,3386.0,205.1668,205.836,205.1274,205.2455,3386.0
2022-08-10 11:00:00,208.56,209.56,208.52,208.7,3195.0,205.2553,206.2395,205.216,205.3931,3195.0
2022-08-10 11:30:00,208.54,208.96,208.13,208.13,6176.0,205.2356,205.649,204.8321,204.8321,6176.0
2022-08-10 12:00:00,208.21,208.4,208.08,208.22,2752.0,204.9109,205.0979,204.7829,204.9207,2752.0
2022-08-10 12:30:00,208.11,208.32,207.55,207.61,2900.0,204.8125,205.0191,204.2613,204.3204,2900.0
2022-08-10 13:00:00,207.76,207.9,207.35,207.48,5600.0,204.468,204.6058,204.0645,204.1924,5600.0
2022-08-10 13:30:00,207.5,207.56,206.59,207.05,9380.0,204.2121,204.2712,203.3165,203.7693,9380.0
2022-08-10 14:00:00,207.03,207.03,206.35,206.54,4378.0,203.7496,203.7496,203.0803,203.2673,4378.0
2022-08-10 14:30:00,206.51,206.51,205.51,205.51,6043.0,203.2378,203.2378,202.2537,202.2537,6043.0
2022-08-10 15:00:00,205.61,205.61,205.09,205.48,7657.0,202.3521,202.3521,201.8403,202.2241,7657.0
2022-08-10 15:30:00,205.65,205.68,205.09,205.45,35659.0,202.3914,202.421,201.8403,202.1946,35659.0
2022-08-11 09:30:00,205.98,206.92,205.77,206.63,11404.0,202.7162,203.6413,202.5095,203.3559,11404.0
2022-08-11 10:00:00,206.83,207.81,206.65,207.81,5378.0,203.5527,204.5172,203.3756,204.5172,5378.0
2022-08-11 10:30:00,208.35,208.54,207.13,207.14,3200.0,205.0487,205.2356,203.848,203.8578,3200.0
2022-08-11 11:00:00,207.56,207.56,207.04,207.26,3141.0,204.2712,204.2712,203.7594,203.9759,3141.0
2022-08-11 11:30:00,207.16,207.16,206.14,206.99,4502.0,203.8775,203.8775,202.8737,203.7102,4502.0
2022-08-11 12:00:00,206.76,207.28,206.39,206.87,6900.0,203.4838,203.9956,203.1197,203.5921,6900.0
2022-08-11 12:30:00,206.98,207.44,206.75,207.06,2947.0,203.7004,204.1531,203.474,203.7791,2947.0
2022-08-11 13:00:00,207.27,207.89,207.12,207.67,9981.0,203.9858,204.5959,203.8381,204.3794,9981.0
2022-08-11 13:30:00,207.76,207.99,207.53,207.53,2800.0,204.468,204.6944,204.2416,204.2416,2800.0
2022-08-11 14:00:00,207.66,207.66,206.8,207.23,11438.0,204.3696,204.3696,203.5232,203.9464,11438.0
2022-08-11 14:30:00,207.24,207.25,206.1,206.56,3848.0,203.9562,203.9661,202.8343,203.287,3848.0
2022-08-11 15:00:00,206.33,206.67,206.09,206.49,11357.0,203.0607,203.3953,202.8245,203.2181,11357.0
2022-08-11 15:30:00,206.47,207.06,206.31,206.38,22440.0,203.1984,203.7791,203.041,203.1099,22440.0
2022-08-12 09:30:00,206.66,207.43,206.66,207.22,3374.0,203.3854,204.1432,203.3854,203.9366,3374.0
2022-08-12 10:00:00,206.88,207.4,206.78,207.4,2200.0,203.6019,204.1137,203.5035,204.1137,2200.0
2022-08-12 10:30:00,207.3,208.1,207.24,208.1,12808.0,204.0153,204.8026,203.9562,204.8026,12808.0
2022-08-12 11:00:00,207.81,207.91,207.23,207.86,5107.0,204.5172,204.6156,203.9464,204.5664,5107.0
2022-08-12 11:30:00,207.9,208.23,207.71,208.04,3800.0,204.6058,204.9306,204.4188,204.7436,3800.0
2022-08-12 12:00:00,207.87,208.83,207.78,208.48,9900.0,204.5763,205.521,204.4877,205.1766,9900.0
2022-08-12 12:30:00,208.42,208.76,207.94,208.54,5851.0,205.1175,205.4522,204.6452,205.2356,5851.0
2022-08-12 13:00:00,208.43,208.64,208.31,208.51,2000.0,205.1274,205.3341,205.0093,205.2061,2000.0
2022-08-12 13:30:00,208.5,208.87,208.41,208.41,3692.0,205.1963,205.5604,205.1077,205.1077,3692.0
2022-08-12 14:00:00,208.39,208.5,207.95,208.11,2661.0,205.088,205.1963,204.655,204.8125,2661.0
2022-08-12 14:30:00,208.08,208.43,208.08,208.43,4606.0,204.7829,205.1274,204.7829,205.1274,4606.0
2022-08-12 15:00:00,208.44,208.66,208.2,208.38,5405.0,205.1372,205.3537,204.901,205.0782,5405.0
2022-08-12 15:30:00,208.46,208.65,208.12,208.56,19077.0,205.1569,205.3439,204.8223,205.2553,19077.0
2022-08-15 09:30:00,208.1,209.73,207.02,209.51,3514.0,204.8026,206.4068,203.7397,206.1903,3514.0
2022-08-15 10:00:00,210.0,210.93,209.57,210.92,5907.0,206.6725,207.5878,206.2493,207.5779,5907.0
2022-08-15 10:30:00,210.9,211.02,210.11,210.11,6620.0,207.5582,207.6763,206.7808,206.7808,6620.0
2022-08-15 11:00:00,210.11,210.5,209.7,209.8,3813.0,206.7808,207.1646,206.3773,206.4757,3813.0
2022-08-15 11:30:00,210.07,210.69,210.07,210.59,1400.0,206.7414,207.3516,206.7414,207.2532,1400.0
2022-08-15 12:00:00,210.7,211.11,210.49,211.11,3912.0,207.3614,207.7649,207.1547,207.7649,3912.0
2022-08-15 12:30:00,210.86,211.11,210.35,210.35,2697.0,207.5189,207.7649,207.017,207.017,2697.0
2022-08-15 13:00:00,210.48,210.79,209.87,209.87,4607.0,207.1449,207.45,206.5446,206.5446,4607.0
2022-08-15 13:30:00,209.88,209.94,209.48,209.72,5864.0,206.5544,206.6135,206.1608,206.3969,5864.0
2022-08-15 14:00:00,209.52,209.52,209.02,209.31,2121.0,206.2001,206.2001,205.708,205.9934,2121.0
2022-08-15 14:30:00,209.42,209.62,209.3,209.55,3200.0,206.1017,206.2985,205.9836,206.2296,3200.0
2022-08-15 15:00:00,209.49,209.69,209.23,209.65,2300.0,206.1706,206.3674,205.9147,206.3281,2300.0
2022-08-15 15:30:00,209.68,209.98,209.31,209.43,12519.0,206.3576,206.6528,205.9934,206.1115,12519.0
2022-08-16 09:30:00,209.39,211.32,209.39,210.89,5439.0,206.0722,207.9716,206.0722,207.5484,5439.0
2022-08-16 10:00:00,211.0,211.68,211.0,211.58,3131.0,207.6567,208.3259,207.6567,208.2275,3131.0
2022-08-16 10:30:00,211.76,212.0,211.59,211.78,4406.0,208.4046,208.6408,208.2373,208.4243,4406.0
2022-08-16 11:00:00,211.88,212.64,211.84,212.63,4263.0,208.5227,209.2707,208.4834,209.2608,4263.0
2022-08-16 11:30:00,212.55,212.82,212.07,212.82,3434.0,209.1821,209.4478,208.7097,209.4478,3434.0
2022-08-16 12:00:00,212.62,212.75,212.47,212.5,2800.0,209.251,209.3789,209.1034,209.1329,2800.0
2022-08-16 12:30:00,212.57,212.81,212.44,212.59,1700.0,209.2018,209.438,209.0738,209.2215,1700.0
2022-08-16 13:00:00,212.67,213.19,212.67,213.13,3410.0,209.3002,209.812,209.3002,209.7529,3410.0
2022-08-16 13:30:00,213.24,213.8,213.2,213.7,7870.0,209.8612,210.4123,209.8218,210.3139,7870.0
2022-08-16 14:00:00,213.63,214.19,213.63,214.18,2999.0,210.245,210.7961,210.245,210.7863,2999.0
2022-08-16 14:30:00,214.13,214.13,213.29,213.57,7500.0,210.7371,210.7371,209.9104,210.1859,7500.0
2022-08-16 15:00:00,213.49,213.56,213.1,213.1,3100.0,210.1072,210.1761,209.7234,209.7234,3100.0
2022-08-16 15:30:00,213.01,213.33,212.82,213.14,16180.0,209.6348,209.9497,209.4478,209.7628,16180.0
2022-08-17 09:30:00,213.58,214.23,211.96,213.78,4650.0,210.1958,210.8355,208.6015,210.3926,4650.0
2022-08-17 10:00:00,213.71,213.98,213.42,213.52,1600.0,210.3237,210.5894,210.0383,210.1367,1600.0
2022-08-17 10:30:00,213.57,213.79,213.04,213.15,2148.0,210.1859,210.4025,209.6643,209.7726,2148.0
2022-08-17 11:00:00,213.56,214.01,213.45,213.63,2900.0,210.1761,210.619,210.0678,210.245,2900.0
2022-08-17 11:30:00,213.44,213.55,213.1,213.19,2600.0,210.058,210.1663,209.7234,209.812,2600.0
2022-08-17 12:00:00,213.13,213.47,212.93,213.39,1700.0,209.7529,210.0875,209.5561,210.0088,1700.0
2022-08-17 12:30:00,213.34,213.68,213.12,213.68,1800.0,209.9596,210.2942,209.7431,210.2942,1800.0
2022-08-17 13:00:00,213.71,213.71,213.39,213.47,1900.0,210.3237,210.3237,210.0088,210.0875,1900.0
2022-08-17 13:30:00,213.5,213.64,213.32,213.43,1500.0,210.1171,210.2548,209.9399,210.0482,1500.0
2022-08-17 14:00:00,213.61,214.23,213.39,213.87,2800.0,210.2253,210.8355,210.0088,210.4812,2800.0
2022-08-17 14:30:00,214.0,214.24,213.36,213.36,2600.0,210.6091,210.8453,209.9793,209.9793,2600.0
2022-08-17 15:00:00,213.42,213.62,212.78,213.03,4347.0,210.0383,210.2352,209.4085,209.6545,4347.0
2022-08-17 15:30:00,213.06,213.31,212.71,212.78,21461.0,209.684,209.9301,209.3396,209.4085,21461.0
2022-08-18 09:30:00,215.0,220.05,214.32,218.05,33869.0,211.5933,216.5633,210.9241,214.595,33869.0
2022-08-18 10:00:00,218.11,218.5,217.33,217.39,6830.0,214.654,215.0378,213.8864,213.9454,6830.0
2022-08-18 10:30:00,217.36,218.11,216.68,216.68,13967.0,213.9159,214.654,213.2467,213.2467,13967.0
2022-08-18 11:00:00,216.79,217.47,216.72,216.85,9207.0,213.3549,214.0241,213.286,213.414,9207.0
2022-08-18 11:30:00,216.76,217.57,216.58,217.38,5621.0,213.3254,214.1226,213.1482,213.9356,5621.0
2022-08-18 12:00:00,217.34,217.47,216.91,217.17,6231.0,213.8962,214.0241,213.473,213.7289,6231.0
2022-08-18 12:30:00,216.98,217.45,216.44,216.8,5143.0,213.5419,214.0045,213.0105,213.3648,5143.0
2022-08-18 13:00:00,216.8,217.23,216.76,217.23,5135.0,213.3648,213.7879,213.3254,213.7879,5135.0
2022-08-18 13:30:00,217.06,217.85,217.06,217.85,4661.0,213.6206,214.3981,213.6206,214.3981,4661.0
2022-08-18 14:00:00,217.87,218.16,217.6,217.75,7403.0,214.4178,214.7032,214.1521,214.2997,7403.0
2022-08-18 14:30:00,217.82,218.69,217.82,218.69,6032.0,214.3686,215.2248,214.3686,215.2248,6032.0
2022-08-18 15:00:00,218.74,219.14,218.73,218.82,7167.0,215.274,215.6677,215.2642,215.3528,7167.0
2022-08-18 15:30:00,218.71,219.27,218.34,218.62,34697.0,215.2445,215.7956,214.8804,215.1559,34697.0
2022-08-19 09:30:00,218.91,220.38,218.59,219.33,13820.0,215.4413,216.888,215.1264,215.8547,13820.0
2022-08-19 10:00:00,219.35,220.7,219.33,220.68,7478.0,215.8744,217.203,215.8547,217.1833,7478.0
2022-08-19 10:30:00,220.54,220.71,219.66,219.69,6040.0,217.0455,217.2128,216.1794,216.209,6040.0
2022-08-19 11:00:00,219.64,219.64,218.58,218.76,4138.0,216.1598,216.1598,215.1166,215.2937,4138.0
2022-08-19 11:30:00,218.81,219.34,218.81,219.3,3340.0,215.3429,215.8645,215.3429,215.8252,3340.0
2022-08-19 12:00:00,219.38,220.12,219.38,219.97,2883.0,215.9039,216.6322,215.9039,216.4845,2883.0
2022-08-19 12:30:00,220.04,220.98,220.04,220.51,4581.0,216.5534,217.4785,216.5534,217.016,4581.0
2022-08-19 13:00:00,220.61,221.34,220.6,221.34,6434.0,217.1144,217.8328,217.1046,217.8328,6434.0
2022-08-19 13:30:00,221.25,221.27,220.94,221.03,3986.0,217.7443,217.7639,217.4392,217.5277,3986.0
2022-08-19 14:00:00,221.0,221.24,220.42,220.66,15967.0,217.4982,217.7344,216.9274,217.1636,15967.0
2022-08-19 14:30:00,220.67,221.18,220.66,220.92,8938.0,217.1734,217.6754,217.1636,217.4195,8938.0
2022-08-19 15:00:00,220.85,221.83,220.64,221.78,8564.0,217.3506,218.3151,217.1439,218.2659,8564.0
2022-08-19 15:30:00,221.83,222.2,221.51,221.84,37627.0,218.3151,218.6792,218.0001,218.3249,37627.0
2022-08-22 09:30:00,222.09,222.4,219.82,221.4,5493.0,218.5709,218.876,216.3369,217.8919,5493.0
2022-08-22 10:00:00,221.23,221.54,220.09,220.31,2646.0,217.7246,218.0297,216.6026,216.8191,2646.0
2022-08-22 10:30:00,220.61,220.8,220.3,220.49,3000.0,217.1144,217.3014,216.8093,216.9963,3000.0
2022-08-22 11:00:00,220.66,221.16,220.23,220.51,3600.0,217.1636,217.6557,216.7404,217.016,3600.0
2022-08-22 11:30:00,220.31,220.49,220.08,220.15,2764.0,216.8191,216.9963,216.5928,216.6617,2764.0
2022-08-22 12:00:00,219.65,219.72,218.94,219.28,4896.0,216.1696,216.2385,215.4709,215.8055,4896.0
2022-08-22 12:30:00,219.46,220.15,219.35,219.99,4161.0,215.9826,216.6617,215.8744,216.5042,4161.0
2022-08-22 13:00:00,219.83,219.95,219.24,219.28,4183.0,216.3468,216.4649,215.7661,215.8055,4183.0
2022-08-22 13:30:00,219.06,219.06,218.6,218.84,3100.0,215.589,215.589,215.1362,215.3724,3100.0
2022-08-22 14:00:00,219.02,219.22,218.91,218.96,3530.0,215.5496,215.7464,215.4413,215.4905,3530.0
2022-08-22 14:30:00,219.13,219.2,218.9,218.95,5595.0,215.6578,215.7267,215.4315,215.4807,5595.0
2022-08-22 15:00:00,218.96,219.91,218.9,219.35,6551.0,215.4905,216.4255,215.4315,215.8744,6551.0
2022-08-22 15:30:00,219.3,219.43,218.66,219.04,29850.0,215.8252,215.9531,215.1953,215.5693,29850.0
2022-08-23 09:30:00,218.54,220.0,218.54,218.66,8803.0,215.0772,216.5141,215.0772,215.1953,8803.0
2022-08-23 10:00:00,217.92,218.81,217.91,217.91,6463.0,214.467,215.3429,214.4572,214.4572,6463.0
2022-08-23 10:30:00,217.85,218.18,217.31,217.31,7584.0,214.3981,214.7229,213.8667,213.8667,7584.0
2022-08-23 11:00:00,217.31,217.37,217.03,217.21,9867.0,213.8667,213.9257,213.5911,213.7683,9867.0
2022-08-23 11:30:00,217.51,217.69,217.35,217.49,4301.0,214.0635,214.2407,213.906,214.0438,4301.0
2022-08-23 12:00:00,217.35,217.41,216.92,217.12,6122.0,213.906,213.9651,213.4829,213.6797,6122.0
2022-08-23 12:30:00,217.25,218.27,217.22,218.15,6149.0,213.8076,214.8115,213.7781,214.6934,6149.0
2022-08-23 13:00:00,217.91,218.56,217.91,218.5,4959.0,214.4572,215.0969,214.4572,215.0378,4959.0
2022-08-23 13:30:00,218.56,218.56,217.84,217.94,2825.0,215.0969,215.0969,214.3883,214.4867,2825.0
2022-08-23 14:00:00,217.92,218.06,217.22,217.75,25579.0,214.467,214.6048,213.7781,214.2997,25579.0
2022-08-23 14:30:00,217.64,217.76,217.21,217.26,4507.0,214.1915,214.3096,213.7683,213.8175,4507.0
2022-08-23 15:00:00,217.25,217.74,217.17,217.53,4114.0,213.8076,214.2899,213.7289,214.0832,4114.0
2022-08-23 15:30:00,217.62,217.63,217.07,217.18,20286.0,214.1718,214.1816,213.6305,213.7387,20286.0
2022-08-24 09:30:00,217.74,218.17,216.7,217.67,5683.0,214.2899,214.7131,213.2663,214.221,5683.0
2022-08-24 10:00:00,217.35,217.82,217.1,217.11,2900.0,213.906,214.3686,213.66,213.6699,2900.0
2022-08-24 10:30:00,217.04,218.28,216.93,218.06,4005.0,213.601,214.8213,213.4927,214.6048,4005.0
2022-08-24 11:00:00,217.96,218.32,217.65,218.19,4434.0,214.5064,214.8607,214.2013,214.7327,4434.0
2022-08-24 11:30:00,218.31,218.56,218.1,218.3,3603.0,214.8508,215.0969,214.6442,214.841,3603.0
2022-08-24 12:00:00,218.47,218.7,218.24,218.25,3100.0,215.0083,215.2347,214.7819,214.7918,3100.0
2022-08-24 12:30:00,218.07,218.33,217.64,218.14,3125.0,214.6146,214.8705,214.1915,214.6835,3125.0
2022-08-24 13:00:00,218.08,218.4,217.96,218.38,2386.0,214.6245,214.9394,214.5064,214.9197,2386.0
2022-08-24 13:30:00,218.65,218.65,217.97,218.0,1843.0,215.1854,215.1854,214.5162,214.5457,1843.0
2022-08-24 14:00:00,218.09,218.64,218.03,218.59,3200.0,214.6343,215.1756,214.5753,215.1264,3200.0
2022-08-24 14:30:00,218.47,218.69,218.4,218.5,11892.0,215.0083,215.2248,214.9394,215.0378,11892.0
2022-08-24 15:00:00,218.58,218.81,218.45,218.5,4945.0,215.1166,215.3429,214.9886,215.0378,4945.0
2022-08-24 15:30:00,218.51,218.79,218.46,218.57,21042.0,215.0477,215.3232,214.9985,215.1067,21042.0
2022-08-25 09:30:00,218.75,218.75,216.91,217.41,4999.0,215.2839,215.2839,213.473,213.9651,4999.0
2022-08-25 10:00:00,217.89,218.03,217.47,217.9,12374.0,214.4375,214.5753,214.0241,214.4473,12374.0
2022-08-25 10:30:00,217.8,218.6,217.76,218.09,5350.0,214.3489,215.1362,214.3096,214.6343,5350.0
2022-08-25 11:00:00,218.03,218.03,217.38,217.64,3694.0,214.5753,214.5753,213.9356,214.1915,3694.0
2022-08-25 11:30:00,217.54,218.03,217.29,217.3,3403.0,214.093,214.5753,213.847,213.8568,3403.0
2022-08-25 12:00:00,217.81,217.91,217.31,217.69,1900.0,214.3588,214.4572,213.8667,214.2407,1900.0
2022-08-25 12:30:00,217.63,217.86,217.5,217.68,2485.0,214.1816,214.408,214.0537,214.2308,2485.0
2022-08-25 13:00:00,217.66,217.74,217.31,217.6,3944.0,214.2111,214.2899,213.8667,214.1521,3944.0
2022-08-25 13:30:00,217.71,218.22,217.71,218.22,2300.0,214.2603,214.7623,214.2603,214.7623,2300.0
2022-08-25 14:00:00,218.06,218.06,217.27,217.78,8722.0,214.6048,214.6048,213.8273,214.3292,8722.0
2022-08-25 14:30:00,217.78,218.33,217.78,218.28,3460.0,214.3292,214.8705,214.3292,214.8213,3460.0
2022-08-25 15:00:00,218.46,218.67,218.33,218.53,4308.0,214.9985,215.2051,214.8705,215.0674,4308.0
2022-08-25 15:30:00,218.51,219.2,218.23,218.77,23988.0,215.0477,215.7267,214.7721,215.3035,23988.0
2022-08-26 09:30:00,218.68,219.2,218.24,218.8,2437.0,215.215,215.7267,214.7819,215.3331,2437.0
2022-08-26 10:00:00,218.83,219.14,217.45,217.45,2262.0,215.3626,215.6677,214.0045,214.0045,2262.0
2022-08-26 10:30:00,217.09,217.48,216.57,217.38,2933.0,213.6502,214.034,213.1384,213.9356,2933.0
2022-08-26 11:00:00,217.37,217.37,216.85,217.11,1500.0,213.9257,213.9257,213.414,213.6699,1500.0
2022-08-26 11:30:00,217.27,217.43,216.93,217.43,2650.0,213.8273,213.9848,213.4927,213.9848,2650.0
2022-08-26 12:00:00,217.2,217.59,216.92,217.59,2781.0,213.7584,214.1422,213.4829,214.1422,2781.0
2022-08-26 12:30:00,217.57,217.88,217.44,217.87,2202.0,214.1226,214.4277,213.9946,214.4178,2202.0
2022-08-26 13:00:00,217.98,218.2,217.98,218.11,1300.0,214.5261,214.7426,214.5261,214.654,1300.0
2022-08-26 13:30:00,218.21,218.34,217.79,217.95,3429.0,214.7524,214.8804,214.3391,214.4965,3429.0
2022-08-26 14:00:00,217.94,218.34,217.71,218.09,6499.0,214.4867,214.8804,214.2603,214.6343,6499.0
2022-08-26 14:30:00,218.01,218.22,217.87,218.14,26444.0,214.5556,214.7623,214.4178,214.6835,26444.0
2022-08-26 15:00:00,218.13,218.31,217.59,217.92,6583.0,214.6737,214.8508,214.1422,214.467,6583.0
2022-08-26 15:30:00,217.86,217.92,217.2,217.22,40484.0,214.408,214.467,213.7584,213.7781,40484.0
2022-08-29 09:30:00,216.1,216.16,212.37,214.08,14397.0,212.6759,212.7349,209.005,210.6879,14397.0
2022-08-29 10:00:00,214.56,215.38,214.22,214.91,8636.0,211.1603,211.9673,210.8256,211.5047,8636.0
2022-08-29 10:30:00,214.97,215.63,213.96,215.38,12264.0,211.5638,212.2133,210.5698,211.9673,12264.0
2022-08-29 11:00:00,215.25,215.9,215.05,215.9,4727.0,211.8393,212.479,211.6425,212.479,4727.0
2022-08-29 11:30:00,215.88,216.37,215.65,216.13,4200.0,212.4593,212.9416,212.233,212.7054,4200.0
2022-08-29 12:00:00,216.27,217.06,216.19,217.06,5936.0,212.8432,213.6206,212.7644,213.6206,5936.0
2022-08-29 12:30:00,217.24,218.04,217.05,217.67,2899.0,213.7978,214.5851,213.6108,214.221,2899.0
2022-08-29 13:00:00,217.67,217.97,217.56,217.78,3283.0,214.221,214.5162,214.1127,214.3292,3283.0
2022-08-29 13:30:00,217.88,218.52,217.88,217.99,3147.0,214.4277,215.0575,214.4277,214.5359,3147.0
2022-08-29 14:00:00,217.98,217.98,217.34,217.45,2900.0,214.5261,214.5261,213.8962,214.0045,2900.0
2022-08-29 14:30:00,217.56,218.15,217.56,218.07,3885.0,214.1127,214.6934,214.1127,214.6146,3885.0
2022-08-29 15:00:00,218.13,218.56,217.85,217.9,5384.0,214.6737,215.0969,214.3981,214.4473,5384.0
2022-08-29 15:30:00,217.82,218.26,217.35,217.47,20734.0,214.3686,214.8016,213.906,214.0241,20734.0
2022-08-30 09:30:00,218.32,218.32,216.72,217.02,7395.0,214.8607,214.8607,213.286,213.5813,7395.0
2022-08-30 10:00:00,216.7,217.09,215.74,216.37,6135.0,213.2663,213.6502,212.3216,212.9416,6135.0
2022-08-30 10:30:00,216.49,216.49,214.33,214.9,7908.0,213.0597,213.0597,210.9339,211.4949,7908.0
2022-08-30 11:00:00,214.85,215.76,214.51,215.63,5028.0,211.4457,212.3412,211.111,212.2133,5028.0
2022-08-30 11:30:00,215.63,215.83,215.24,215.83,3430.0,212.2133,212.4101,211.8295,212.4101,3430.0
2022-08-30 12:00:00,216.13,216.33,215.44,215.47,3440.0,212.7054,212.9022,212.0263,212.0558,3440.0
2022-08-30 12:30:00,215.8,215.8,215.19,215.65,1988.0,212.3806,212.3806,211.7803,212.233,1988.0
2022-08-30 13:00:00,215.6,215.81,215.0,215.0,3445.0,212.1838,212.3905,211.5933,211.5933,3445.0
2022-08-30 13:30:00,215.11,215.46,214.77,215.24,3520.0,211.7015,212.046,211.3669,211.8295,3520.0
2022-08-30 14:00:00,215.12,215.73,214.86,214.86,4617.0,211.7114,212.3117,211.4555,211.4555,4617.0
2022-08-30 14:30:00,215.03,215.19,214.81,214.94,3638.0,211.6228,211.7803,211.4063,211.5342,3638.0
2022-08-30 15:00:00,215.05,215.77,215.05,215.34,4075.0,211.6425,212.3511,211.6425,211.9279,4075.0
2022-08-30 15:30:00,215.33,215.33,214.31,214.51,18705.0,211.9181,211.9181,210.9142,211.111,18705.0
2022-08-31 09:30:00,214.68,215.07,214.14,214.18,4162.0,211.2784,211.6622,210.7469,210.7863,4162.0
2022-08-31 10:00:00,213.9,214.61,213.43,214.55,6482.0,210.5107,211.2095,210.0482,211.1504,6482.0
2022-08-31 10:30:00,214.49,215.33,214.35,215.18,4300.0,211.0914,211.9181,210.9536,211.7704,4300.0
2022-08-31 11:00:00,215.49,215.49,215.02,215.29,3360.0,212.0755,212.0755,211.613,211.8787,3360.0
2022-08-31 11:30:00,215.55,216.25,215.45,215.89,14256.0,212.1346,212.8235,212.0362,212.4692,14256.0
2022-08-31 12:00:00,216.0,216.0,215.34,215.76,1836.0,212.5774,212.5774,211.9279,212.3412,1836.0
2022-08-31 12:30:00,215.87,215.87,215.16,215.37,3038.0,212.4495,212.4495,211.7507,211.9574,3038.0
2022-08-31 13:00:00,215.26,215.76,215.18,215.34,2200.0,211.8492,212.3412,211.7704,211.9279,2200.0
2022-08-31 13:30:00,214.96,214.97,214.2,214.4,2608.0,211.5539,211.5638,210.806,211.0028,2608.0
2022-08-31 14:00:00,214.49,214.62,214.28,214.3,5103.0,211.0914,211.2193,210.8847,210.9044,5103.0
2022-08-31 14:30:00,214.13,214.13,213.12,213.19,13645.0,210.7371,210.7371,209.7431,209.812,13645.0
2022-08-31 15:00:00,213.27,214.49,213.22,214.14,13535.0,209.8907,211.0914,209.8415,210.7469,13535.0
2022-08-31 15:30:00,214.18,214.9,213.71,213.81,22024.0,210.7863,211.4949,210.3237,210.4221,22024.0
2022-09-01 09:30:00,213.65,213.65,211.95,213.06,4611.0,210.2647,210.2647,208.5916,209.684,4611.0
2022-09-01 10:00:00,213.25,214.28,213.25,214.23,4025.0,209.871,210.8847,209.871,210.8355,4025.0
2022-09-01 10:30:00,214.01,214.36,213.58,214.36,2031.0,210.619,210.9634,210.1958,210.9634,2031.0
2022-09-01 11:00:00,214.25,215.24,214.19,215.05,3765.0,210.8552,211.8295,210.7961,211.6425,3765.0
2022-09-01 11:30:00,215.15,215.57,214.63,214.88,3993.0,211.7409,212.1543,211.2291,211.4752,3993.0
2022-09-01 12:00:00,215.08,215.43,214.88,214.88,2706.0,211.672,212.0165,211.4752,211.4752,2706.0
2022-09-01 12:30:00,214.71,214.77,213.94,214.11,1900.0,211.3079,211.3669,210.5501,210.7174,1900.0
2022-09-01 13:00:00,214.17,214.97,214.01,214.9,2993.0,210.7764,211.5638,210.619,211.4949,2993.0
2022-09-01 13:30:00,214.82,215.16,214.75,215.09,3526.0,211.4161,211.7507,211.3472,211.6819,3526.0
2022-09-01 14:00:00,215.13,215.33,214.39,215.26,2900.0,211.7212,211.9181,210.993,211.8492,2900.0
2022-09-01 14:30:00,215.31,215.41,214.67,214.9,6169.0,211.8984,211.9968,211.2685,211.4949,6169.0
2022-09-01 15:00:00,215.14,215.39,214.68,214.75,5574.0,211.7311,211.9771,211.2784,211.3472,5574.0
2022-09-01 15:30:00,214.76,215.87,214.71,215.56,25721.0,211.3571,212.4495,211.3079,212.1444,25721.0
2022-09-02 09:30:00,216.48,217.38,215.75,216.36,4702.0,213.0498,213.9356,212.3314,212.9317,4702.0
2022-09-02 10:00:00,216.3,216.99,215.93,216.99,3035.0,212.8727,213.5518,212.5085,213.5518,3035.0
2022-09-02 10:30:00,217.24,217.25,216.52,216.91,6696.0,213.7978,213.8076,213.0892,213.473,6696.0
2022-09-02 11:00:00,217.03,217.46,216.7,217.29,6337.0,213.5911,214.0143,213.2663,213.847,6337.0
2022-09-02 11:30:00,217.61,217.65,217.05,217.35,3145.0,214.1619,214.2013,213.6108,213.906,3145.0
2022-09-02 12:00:00,217.23,217.24,215.81,215.81,3250.0,213.7879,213.7978,212.3905,212.3905,3250.0
2022-09-02 12:30:00,215.75,215.75,214.45,214.66,3635.0,212.3314,212.3314,211.052,211.2587,3635.0
2022-09-02 13:00:00,214.54,214.57,213.21,213.49,5098.0,211.1406,211.1701,209.8316,210.1072,5098.0
2022-09-02 13:30:00,213.17,214.24,213.17,214.1,7468.0,209.7923,210.8453,209.7923,210.7075,7468.0
2022-09-02 14:00:00,214.23,214.48,213.26,213.67,6244.0,210.8355,211.0815,209.8809,210.2844,6244.0
2022-09-02 14:30:00,213.69,214.22,213.48,213.48,4095.0,210.304,210.8256,210.0974,210.0974,4095.0
2022-09-02 15:00:00,213.44,213.98,213.25,213.39,5125.0,210.058,210.5894,209.871,210.0088,5125.0
2022-09-02 15:30:00,213.26,213.36,212.53,213.35,22591.0,209.8809,209.9793,209.1624,209.9694,22591.0
2022-09-06 09:30:00,216.45,217.73,213.78,214.63,14332.0,213.0203,214.28,210.3926,211.2291,14332.0
2022-09-06 10:00:00,214.95,214.95,213.1,213.71,7400.0,211.5441,211.5441,209.7234,210.3237,7400.0
2022-09-06 10:30:00,213.79,216.04,213.67,215.78,7801.0,210.4025,212.6168,210.2844,212.3609,7801.0
2022-09-06 11:00:00,215.94,217.0,215.54,215.79,7612.0,212.5184,213.5616,212.1247,212.3708,7612.0
2022-09-06 11:30:00,215.78,217.01,215.55,217.01,5226.0,212.3609,213.5714,212.1346,213.5714,5226.0
2022-09-06 12:00:00,216.91,216.91,215.44,215.77,5555.0,213.473,213.473,212.0263,212.3511,5555.0
2022-09-06 12:30:00,215.46,215.64,215.08,215.57,4804.0,212.046,212.2231,211.672,212.1543,4804.0
2022-09-06 13:00:00,215.58,215.58,214.22,214.32,8930.0,212.1641,212.1641,210.8256,210.9241,8930.0
2022-09-06 13:30:00,214.4,214.95,214.25,214.64,6324.0,211.0028,211.5441,210.8552,211.239,6324.0
2022-09-06 14:00:00,214.94,215.33,214.65,215.14,4499.0,211.5342,211.9181,211.2488,211.7311,4499.0
2022-09-06 14:30:00,215.19,215.29,214.03,215.05,12854.0,211.7803,211.8787,210.6387,211.6425,12854.0
2022-09-06 15:00:00,214.9,215.29,214.53,215.05,7607.0,211.4949,211.8787,211.1307,211.6425,7607.0
2022-09-06 15:30:00,215.02,215.55,214.61,215.18,48186.0,211.613,212.1346,211.2095,211.7704,48186.0
2022-09-07 09:30:00,214.8,217.87,213.97,217.66,12274.0,211.3965,214.4178,210.5796,214.2111,12274.0
2022-09-07 10:00:00,217.56,218.33,217.53,217.84,5656.0,214.1127,214.8705,214.0832,214.3883,5656.0
2022-09-07 10:30:00,217.75,218.33,217.37,217.85,10930.0,214.2997,214.8705,213.9257,214.3981,10930.0
2022-09-07 11:00:00,217.76,218.43,216.91,218.25,13837.0,214.3096,214.9689,213.473,214.7918,13837.0
2022-09-07 11:30:00,218.48,218.76,218.04,218.58,8580.0,215.0181,215.2937,214.5851,215.1166,8580.0
2022-09-07 12:00:00,218.48,218.7,217.94,218.08,3412.0,215.0181,215.2347,214.4867,214.6245,3412.0
2022-09-07 12:30:00,218.1,219.09,218.03,219.01,7264.0,214.6442,215.6185,214.5753,215.5397,7264.0
2022-09-07 13:00:00,218.97,219.67,218.96,219.48,6998.0,215.5004,216.1893,215.4905,216.0023,6998.0
2022-09-07 13:30:00,219.52,220.74,219.37,220.34,12054.0,216.0417,217.2423,215.894,216.8487,12054.0
2022-09-07 14:00:00,220.35,220.53,219.73,220.29,5107.0,216.8585,217.0357,216.2483,216.7995,5107.0
2022-09-07 14:30:00,220.37,220.82,220.04,220.59,20447.0,216.8782,217.3211,216.5534,217.0947,20447.0
2022-09-07 15:00:00,220.6,221.63,220.6,221.51,17194.0,217.1046,218.1182,217.1046,218.0001,17194.0
2022-09-07 15:30:00,221.58,221.58,220.59,221.3,69094.0,218.069,218.069,217.0947,217.7935,69094.0
2022-09-08 09:30:00,214.16,221.4,213.69,220.85,34296.0,210.7666,217.8919,210.304,217.3506,34296.0
2022-09-08 10:00:00,221.33,222.02,219.47,220.25,19151.0,217.823,218.5021,215.9925,216.7601,19151.0
2022-09-08 10:30:00,220.32,220.65,216.86,217.4,16143.0,216.829,217.1538,213.4238,213.9553,16143.0
2022-09-08 11:00:00,217.73,219.47,217.69,217.8,20584.0,214.28,215.9925,214.2407,214.3489,20584.0
2022-09-08 11:30:00,217.95,218.84,217.6,218.61,14167.0,214.4965,215.3724,214.1521,215.1461,14167.0
2022-09-08 12:00:00,218.67,218.81,216.0,216.49,18079.0,215.2051,215.3429,212.5774,213.0597,18079.0
2022-09-08 12:30:00,216.75,218.19,216.75,218.19,12890.0,213.3156,214.7327,213.3156,214.7327,12890.0
2022-09-08 13:00:00,217.91,219.25,217.91,218.91,11873.0,214.4572,215.7759,214.4572,215.4413,11873.0
2022-09-08 13:30:00,218.89,219.2,218.61,218.83,14433.0,215.4216,215.7267,215.1461,215.3626,14433.0
2022-09-08 14:00:00,219.01,220.83,218.93,220.3,9315.0,215.5397,217.3309,215.461,216.8093,9315.0
2022-09-08 14:30:00,220.25,220.77,219.83,220.11,14193.0,216.7601,217.2719,216.3468,216.6223,14193.0
2022-09-08 15:00:00,220.09,220.14,219.08,219.21,13597.0,216.6026,216.6518,215.6086,215.7366,13597.0
2022-09-08 15:30:00,219.22,220.4,218.31,219.93,57905.0,215.7464,216.9077,214.8508,216.4452,57905.0
2022-09-09 09:30:00,222.21,223.9,219.64,220.74,17118.0,218.689,220.3523,216.1598,217.2423,17118.0
2022-09-09 10:00:00,221.01,221.78,220.49,221.45,6382.0,217.5081,218.2659,216.9963,217.9411,6382.0
2022-09-09 10:30:00,221.57,222.32,221.09,221.31,7332.0,218.0592,218.7973,217.5868,217.8033,7332.0
2022-09-09 11:00:00,221.56,221.93,221.0,221.57,6483.0,218.0493,218.4135,217.4982,218.0592,6483.0
2022-09-09 11:30:00,221.34,221.47,220.91,221.31,4301.0,217.8328,217.9608,217.4096,217.8033,4301.0
2022-09-09 12:00:00,221.23,221.23,220.25,220.85,7012.0,217.7246,217.7246,216.7601,217.3506,7012.0
2022-09-09 12:30:00,220.74,221.51,220.7,221.23,3720.0,217.2423,218.0001,217.203,217.7246,3720.0
2022-09-09 13:00:00,221.31,221.58,221.06,221.06,4253.0,217.8033,218.069,217.5573,217.5573,4253.0
2022-09-09 13:30:00,221.24,221.56,221.24,221.37,3360.0,217.7344,218.0493,217.7344,217.8624,3360.0
2022-09-09 14:00:00,221.25,221.85,221.18,221.64,7592.0,217.7443,218.3347,217.6754,218.1281,7592.0
2022-09-09 14:30:00,221.7,222.52,221.7,222.27,6101.0,218.1871,218.9941,218.1871,218.7481,6101.0
2022-09-09 15:00:00,222.26,222.26,221.27,221.36,7355.0,218.7382,218.7382,217.7639,217.8525,7355.0
2022-09-09 15:30:00,221.31,221.8,220.78,221.04,33551.0,217.8033,218.2855,217.2817,217.5376,33551.0
2022-09-12 09:30:00,220.5,221.95,219.68,220.85,8492.0,217.0061,218.4332,216.1991,217.3506,8492.0
2022-09-12 10:00:00,220.91,221.12,219.82,220.4,7569.0,217.4096,217.6163,216.3369,216.9077,7569.0
2022-09-12 10:30:00,220.5,221.15,219.64,220.33,4759.0,217.0061,217.6458,216.1598,216.8388,4759.0
2022-09-12 11:00:00,220.33,220.8,219.95,220.06,8439.0,216.8388,217.3014,216.4649,216.5731,8439.0
2022-09-12 11:30:00,220.04,220.06,218.67,218.67,11432.0,216.5534,216.5731,215.2051,215.2051,11432.0
2022-09-12 12:00:00,218.58,219.15,218.58,218.81,12397.0,215.1166,215.6775,215.1166,215.3429,12397.0
2022-09-12 12:30:00,218.9,219.13,218.22,218.75,7585.0,215.4315,215.6578,214.7623,215.2839,7585.0
2022-09-12 13:00:00,218.54,219.01,218.18,218.82,9220.0,215.0772,215.5397,214.7229,215.3528,9220.0
2022-09-12 13:30:00,218.64,218.96,218.41,218.58,7748.0,215.1756,215.4905,214.9493,215.1166,7748.0
2022-09-12 14:00:00,218.58,218.58,217.17,217.59,16113.0,215.1166,215.1166,213.7289,214.1422,16113.0
2022-09-12 14:30:00,217.65,218.19,217.38,217.62,13677.0,214.2013,214.7327,213.9356,214.1718,13677.0
2022-09-12 15:00:00,217.66,218.15,217.27,217.27,14950.0,214.2111,214.6934,213.8273,213.8273,14950.0
2022-09-12 15:30:00,217.28,217.86,217.09,217.43,47378.0,213.8372,214.408,213.6502,213.9848,47378.0
2022-09-13 09:30:00,216.04,218.24,215.55,218.13,12636.0,212.6168,214.7819,212.1346,214.6737,12636.0
2022-09-13 10:00:00,217.86,220.09,217.69,219.57,20213.0,214.408,216.6026,214.2407,216.0909,20213.0
2022-09-13 10:30:00,219.38,219.44,217.69,217.69,4866.0,215.9039,215.9629,214.2407,214.2407,4866.0
2022-09-13 11:00:00,217.8,219.14,217.68,218.29,3930.0,214.3489,215.6677,214.2308,214.8312,3930.0
2022-09-13 11:30:00,218.12,218.89,217.97,218.35,3275.0,214.6638,215.4216,214.5162,214.8902,3275.0
2022-09-13 12:00:00,218.12,218.84,218.0,218.45,8524.0,214.6638,215.3724,214.5457,214.9886,8524.0
2022-09-13 12:30:00,218.34,218.57,217.62,217.62,2800.0,214.8804,215.1067,214.1718,214.1718,2800.0
2022-09-13 13:00:00,217.65,218.14,217.42,217.75,2900.0,214.2013,214.6835,213.9749,214.2997,2900.0
2022-09-13 13:30:00,217.78,217.78,216.77,217.07,4600.0,214.3292,214.3292,213.3352,213.6305,4600.0
2022-09-13 14:00:00,216.8,216.8,215.89,215.9,7099.0,213.3648,213.3648,212.4692,212.479,7099.0
2022-09-13 14:30:00,215.88,215.9,215.0,215.26,9583.0,212.4593,212.479,211.5933,211.8492,9583.0
2022-09-13 15:00:00,215.11,215.11,214.41,214.41,9203.0,211.7015,211.7015,211.0126,211.0126,9203.0
2022-09-13 15:30:00,214.38,215.21,214.15,214.6,32641.0,210.9831,211.8,210.7568,211.1996,32641.0
2022-09-14 09:30:00,214.76,216.18,212.92,216.18,11617.0,211.3571,212.7546,209.5462,212.7546,11617.0
2022-09-14 10:00:00,216.14,216.42,214.19,214.19,10435.0,212.7152,212.9908,210.7961,210.7961,10435.0
2022-09-14 10:30:00,214.27,216.08,214.26,215.86,6102.0,210.8749,212.6562,210.865,212.4397,6102.0
2022-09-14 11:00:00,215.79,216.34,215.19,215.23,4300.0,212.3708,212.9121,211.7803,211.8196,4300.0
2022-09-14 11:30:00,215.4,216.04,215.3,215.6,5164.0,211.9869,212.6168,211.8885,212.1838,5164.0
2022-09-14 12:00:00,215.55,215.77,214.94,214.98,5400.0,212.1346,212.3511,211.5342,211.5736,5400.0
2022-09-14 12:30:00,214.89,215.39,214.79,214.9,8143.0,211.485,211.9771,211.3866,211.4949,8143.0
2022-09-14 13:00:00,215.01,215.59,215.01,215.34,6637.0,211.6031,212.1739,211.6031,211.9279,6637.0
2022-09-14 13:30:00,215.28,215.66,214.33,214.45,6500.0,211.8688,212.2428,210.9339,211.052,6500.0
2022-09-14 14:00:00,214.55,214.72,214.05,214.53,5330.0,211.1504,211.3177,210.6583,211.1307,5330.0
2022-09-14 14:30:00,214.31,214.4,213.65,213.98,6677.0,210.9142,211.0028,210.2647,210.5894,6677.0
2022-09-14 15:00:00,214.05,214.3,213.37,213.89,8957.0,210.6583,210.9044,209.9891,210.5009,8957.0
2022-09-14 15:30:00,213.68,214.99,213.44,214.93,21178.0,210.2942,211.5834,210.058,211.5244,21178.0
2022-09-15 09:30:00,215.54,216.05,214.41,214.93,6368.0,212.1247,212.6266,211.0126,211.5244,6368.0
2022-09-15 10:00:00,215.4,216.07,214.08,214.3,6632.0,211.9869,212.6463,210.6879,210.9044,6632.0
2022-09-15 10:30:00,214.28,215.36,214.28,214.7,7042.0,210.8847,211.9476,210.8847,211.298,7042.0
2022-09-15 11:00:00,214.56,215.57,214.56,214.9,4515.0,211.1603,212.1543,211.1603,211.4949,4515.0
2022-09-15 11:30:00,214.87,215.12,214.23,214.69,4556.0,211.4653,211.7114,210.8355,211.2882,4556.0
2022-09-15 12:00:00,214.69,214.7,214.09,214.49,2900.0,211.2882,211.298,210.6977,211.0914,2900.0
2022-09-15 12:30:00,214.27,214.68,214.12,214.36,2300.0,210.8749,211.2784,210.7272,210.9634,2300.0
2022-09-15 13:00:00,214.55,215.82,214.55,215.59,3400.0,211.1504,212.4003,211.1504,212.1739,3400.0
2022-09-15 13:30:00,215.56,215.56,214.63,215.03,3310.0,212.1444,212.1444,211.2291,211.6228,3310.0
2022-09-15 14:00:00,214.67,214.93,214.37,214.76,2977.0,211.2685,211.5244,210.9733,211.3571,2977.0
2022-09-15 14:30:00,214.89,215.26,214.4,214.49,5140.0,211.485,211.8492,211.0028,211.0914,5140.0
2022-09-15 15:00:00,214.7,214.7,213.88,214.2,5737.0,211.298,211.298,210.491,210.806,5737.0
2022-09-15 15:30:00,214.22,215.12,214.01,214.78,19182.0,210.8256,211.7114,210.619,211.3768,19182.0
2022-09-16 09:30:00,213.91,214.73,212.21,214.56,37066.0,210.5206,211.3276,208.8475,211.1603,37066.0
2022-09-16 10:00:00,214.88,215.47,214.58,215.24,1500.0,211.4752,212.0558,211.1799,211.8295,1500.0
2022-09-16 10:30:00,215.37,215.73,214.51,215.03,4000.0,211.9574,212.3117,211.111,211.6228,4000.0
2022-09-16 11:00:00,214.86,215.7,214.69,214.78,3800.0,211.4555,212.2822,211.2882,211.3768,3800.0
2022-09-16 11:30:00,214.79,215.4,214.41,215.4,4022.0,211.3866,211.9869,211.0126,211.9869,4022.0
2022-09-16 12:00:00,215.16,215.16,213.94,213.94,4788.0,211.7507,211.7507,210.5501,210.5501,4788.0
2022-09-16 12:30:00,214.22,214.59,213.76,214.31,4599.0,210.8256,211.1898,210.3729,210.9142,4599.0
2022-09-16 13:00:00,214.38,214.48,214.12,214.35,2117.0,210.9831,211.0815,210.7272,210.9536,2117.0
2022-09-16 13:30:00,214.5,214.53,214.0,214.26,3800.0,211.1012,211.1307,210.6091,210.865,3800.0
2022-09-16 14:00:00,214.19,214.83,214.07,214.83,4223.0,210.7961,211.426,210.678,211.426,4223.0
2022-09-16 14:30:00,214.55,215.12,214.41,214.78,5963.0,211.1504,211.7114,211.0126,211.3768,5963.0
2022-09-16 15:00:00,214.62,214.92,213.78,213.93,4700.0,211.2193,211.5146,210.3926,210.5402,4700.0
2022-09-16 15:30:00,213.97,215.31,213.93,214.83,20259.0,210.5796,211.8984,210.5402,211.426,20259.0
2022-09-19 09:30:00,214.12,215.41,214.12,214.87,5460.0,210.7272,211.9968,210.7272,211.4653,5460.0
2022-09-19 10:00:00,214.26,215.39,214.0,215.39,7079.0,210.865,211.9771,210.6091,211.9771,7079.0
2022-09-19 10:30:00,215.13,215.48,214.22,214.56,5794.0,211.7212,212.0657,210.8256,211.1603,5794.0
2022-09-19 11:00:00,214.78,215.92,214.77,214.96,5191.0,211.3768,212.4987,211.3669,211.5539,5191.0
2022-09-19 11:30:00,215.05,215.05,214.52,214.52,2600.0,211.6425,211.6425,211.1209,211.1209,2600.0
2022-09-19 12:00:00,214.27,214.75,214.27,214.41,2663.0,210.8749,211.3472,210.8749,211.0126,2663.0
2022-09-19 12:30:00,214.44,215.82,214.44,215.69,6846.0,211.0422,212.4003,211.0422,212.2724,6846.0
2022-09-19 13:00:00,215.71,216.16,215.48,216.16,2165.0,212.292,212.7349,212.0657,212.7349,2165.0
2022-09-19 13:30:00,216.13,216.24,215.36,215.95,3507.0,212.7054,212.8136,211.9476,212.5282,3507.0
2022-09-19 14:00:00,215.88,216.35,215.63,215.95,7595.0,212.4593,212.9219,212.2133,212.5282,7595.0
2022-09-19 14:30:00,216.01,216.31,215.65,215.92,6029.0,212.5873,212.8825,212.233,212.4987,6029.0
2022-09-19 15:00:00,215.92,216.42,215.85,216.28,8800.0,212.4987,212.9908,212.4298,212.853,8800.0
2022-09-19 15:30:00,216.43,216.6,216.13,216.36,14994.0,213.0006,213.1679,212.7054,212.9317,14994.0
2022-09-20 09:30:00,215.78,216.13,214.15,214.71,6091.0,212.3609,212.7054,210.7568,211.3079,6091.0
2022-09-20 10:00:00,214.95,215.5,214.63,215.45,3300.0,211.5441,212.0854,211.2291,212.0362,3300.0
2022-09-20 10:30:00,215.41,215.41,214.48,214.73,2397.0,211.9968,211.9968,211.0815,211.3276,2397.0
2022-09-20 11:00:00,214.56,214.56,213.89,214.18,3754.0,211.1603,211.1603,210.5009,210.7863,3754.0
2022-09-20 11:30:00,213.91,214.27,213.75,214.15,2334.0,210.5206,210.8749,210.3631,210.7568,2334.0
2022-09-20 12:00:00,214.28,214.55,214.15,214.17,3279.0,210.8847,211.1504,210.7568,210.7764,3279.0
2022-09-20 12:30:00,214.11,214.19,213.4,213.76,2718.0,210.7174,210.7961,210.0186,210.3729,2718.0
2022-09-20 13:00:00,213.6,213.6,212.66,212.66,1600.0,210.2155,210.2155,209.2904,209.2904,1600.0
2022-09-20 13:30:00,212.59,212.59,211.49,211.68,4100.0,209.2215,209.2215,208.1389,208.3259,4100.0
2022-09-20 14:00:00,211.69,212.39,211.68,212.22,3974.0,208.3357,209.0246,208.3259,208.8573,3974.0
2022-09-20 14:30:00,212.16,212.78,211.73,212.77,5378.0,208.7983,209.4085,208.3751,209.3986,5378.0
2022-09-20 15:00:00,212.91,213.57,212.4,213.45,4000.0,209.5364,210.1859,209.0345,210.0678,4000.0
2022-09-20 15:30:00,213.32,214.05,213.28,213.63,20587.0,209.9399,210.6583,209.9005,210.245,20587.0
2022-09-21 09:30:00,213.76,215.97,213.76,215.97,3659.0,210.3729,212.5479,210.3729,212.5479,3659.0
2022-09-21 10:00:00,215.85,216.09,215.77,215.94,2000.0,212.4298,212.666,212.3511,212.5184,2000.0
2022-09-21 10:30:00,215.89,215.99,215.04,215.21,1000.0,212.4692,212.5676,211.6327,211.8,1000.0
2022-09-21 11:00:00,215.3,215.3,214.48,214.91,2370.0,211.8885,211.8885,211.0815,211.5047,2370.0
2022-09-21 11:30:00,215.03,215.64,215.01,215.01,2036.0,211.6228,212.2231,211.6031,211.6031,2036.0
2022-09-21 12:00:00,215.2,215.51,215.19,215.21,1100.0,211.7901,212.0952,211.7803,211.8,1100.0
2022-09-21 12:30:00,214.94,215.06,214.9,214.9,1000.0,211.5342,211.6523,211.4949,211.4949,1000.0
2022-09-21 13:00:00,215.03,215.44,214.7,215.44,7113.0,211.6228,212.0263,211.298,212.0263,7113.0
2022-09-21 13:30:00,215.7,215.82,215.28,215.82,2200.0,212.2822,212.4003,211.8688,212.4003,2200.0
2022-09-21 14:00:00,215.44,215.44,213.18,213.23,3480.0,212.0263,212.0263,209.8021,209.8513,3480.0
2022-09-21 14:30:00,213.0,215.99,213.0,214.72,8827.0,209.625,212.5676,209.625,211.3177,8827.0
2022-09-21 15:00:00,214.84,215.23,213.35,213.35,6515.0,211.4358,211.8196,209.9694,209.9694,6515.0
2022-09-21 15:30:00,213.3,213.5,212.59,212.8,20644.0,209.9202,210.1171,209.2215,209.4281,20644.0
2022-09-22 09:30:00,212.36,212.36,210.03,210.82,3762.0,208.9951,208.9951,206.702,207.4795,3762.0
2022-09-22 10:00:00,211.06,211.81,211.04,211.34,2350.0,207.7157,208.4538,207.696,207.9913,2350.0
2022-09-22 10:30:00,211.32,211.33,210.42,210.94,2468.0,207.9716,207.9814,207.0859,207.5976,2468.0
2022-09-22 11:00:00,210.86,210.9,210.17,210.51,1653.0,207.5189,207.5582,206.8398,207.1744,1653.0
2022-09-22 11:30:00,210.53,210.66,209.88,210.38,3500.0,207.1941,207.3221,206.5544,207.0465,3500.0
2022-09-22 12:00:00,210.26,210.7,210.02,210.7,2553.0,206.9284,207.3614,206.6922,207.3614,2553.0
2022-09-22 12:30:00,210.58,211.28,210.32,210.64,7223.0,207.2433,207.9322,206.9874,207.3024,7223.0
2022-09-22 13:00:00,210.52,210.52,209.32,210.01,6923.0,207.1843,207.1843,206.0033,206.6824,6923.0
2022-09-22 13:30:00,210.1,210.14,209.53,209.61,4191.0,206.7709,206.8103,206.21,206.2887,4191.0
2022-09-22 14:00:00,209.7,209.77,208.96,209.11,6343.0,206.3773,206.4462,205.649,205.7966,6343.0
2022-09-22 14:30:00,208.93,209.14,208.29,208.42,7587.0,205.6195,205.8261,204.9896,205.1175,7587.0
2022-09-22 15:00:00,208.43,209.57,208.42,208.93,6837.0,205.1274,206.2493,205.1175,205.6195,6837.0
2022-09-22 15:30:00,208.99,209.57,208.41,208.64,22578.0,205.6785,206.2493,205.1077,205.3341,22578.0
2022-09-23 09:30:00,207.04,207.89,205.42,205.77,7756.0,203.7594,204.5959,202.1651,202.5095,7756.0
2022-09-23 10:00:00,205.63,206.68,204.46,205.57,7599.0,202.3718,203.4051,201.2203,202.3127,7599.0
2022-09-23 10:30:00,205.4,205.4,203.27,204.06,15464.0,202.1454,202.1454,200.0491,200.8266,15464.0
2022-09-23 11:00:00,204.21,205.46,203.81,204.86,6327.0,200.9743,202.2044,200.5806,201.614,6327.0
2022-09-23 11:30:00,204.89,205.0,204.16,204.36,4045.0,201.6435,201.7517,200.925,201.1219,4045.0
2022-09-23 12:00:00,204.05,204.16,202.66,202.66,3860.0,200.8168,200.925,199.4488,199.4488,3860.0
2022-09-23 12:30:00,202.64,203.39,202.42,203.39,4617.0,199.4291,200.1672,199.2126,200.1672,4617.0
2022-09-23 13:00:00,203.94,203.94,203.31,203.31,4029.0,200.7085,200.7085,200.0885,200.0885,4029.0
2022-09-23 13:30:00,203.29,203.63,202.86,203.27,5087.0,200.0688,200.4034,199.6456,200.0491,5087.0
2022-09-23 14:00:00,203.08,203.35,202.09,202.23,6317.0,199.8622,200.1279,198.8878,199.0256,6317.0
2022-09-23 14:30:00,202.02,202.47,201.08,201.3,8203.0,198.819,199.2618,197.8938,198.1104,8203.0
2022-09-23 15:00:00,201.33,202.42,201.32,202.33,8179.0,198.1399,199.2126,198.13,199.124,8179.0
2022-09-23 15:30:00,202.4,202.91,202.03,202.47,32129.0,199.1929,199.6949,198.8288,199.2618,32129.0
2022-09-26 09:30:00,201.71,202.84,201.71,202.5,4964.0,198.5139,199.626,198.5139,199.2913,4964.0
2022-09-26 10:00:00,202.49,203.25,202.29,203.0,3651.0,199.2815,200.0295,199.0847,199.7834,3651.0
2022-09-26 10:30:00,202.86,202.94,202.39,202.71,3600.0,199.6456,199.7244,199.1831,199.498,3600.0
2022-09-26 11:00:00,202.91,203.49,202.25,202.47,2900.0,199.6949,200.2657,199.0453,199.2618,2900.0
2022-09-26 11:30:00,202.24,202.46,202.0,202.27,3300.0,199.0355,199.252,198.7993,199.065,3300.0
2022-09-26 12:00:00,202.0,202.08,200.43,200.71,4925.0,198.7993,198.878,197.2541,197.5297,4925.0
2022-09-26 12:30:00,200.7,201.59,200.58,201.51,4891.0,197.5199,198.3958,197.4018,198.317,4891.0
2022-09-26 13:00:00,201.48,201.72,200.8,201.0,3924.0,198.2875,198.5237,197.6183,197.8151,3924.0
2022-09-26 13:30:00,201.16,201.66,201.06,201.34,4504.0,197.9726,198.4647,197.8742,198.1497,4504.0
2022-09-26 14:00:00,201.2,202.32,201.2,201.87,5913.0,198.0119,199.1142,198.0119,198.6713,5913.0
2022-09-26 14:30:00,201.9,202.72,201.87,202.09,6740.0,198.7009,199.5079,198.6713,198.8878,6740.0
2022-09-26 15:00:00,202.12,202.52,201.84,202.09,7479.0,198.9174,199.311,198.6418,198.8878,7479.0
2022-09-26 15:30:00,201.76,202.91,201.66,201.96,41928.0,198.5631,199.6949,198.4647,198.7599,41928.0
2022-09-27 09:30:00,202.07,203.3,201.21,202.71,5217.0,198.8682,200.0787,198.0218,199.498,5217.0
2022-09-27 10:00:00,203.08,203.09,201.05,201.69,4303.0,199.8622,199.872,197.8643,198.4942,4303.0
2022-09-27 10:30:00,201.73,202.83,201.62,202.73,5753.0,198.5336,199.6161,198.4253,199.5177,5753.0
2022-09-27 11:00:00,202.72,202.76,200.45,200.46,9063.0,199.5079,199.5472,197.2738,197.2837,9063.0
2022-09-27 11:30:00,200.67,201.13,199.66,199.84,5336.0,197.4903,197.9431,196.4963,196.6735,5336.0
2022-09-27 12:00:00,199.6,199.6,198.37,198.79,4477.0,196.4373,196.4373,195.2268,195.6401,4477.0
2022-09-27 12:30:00,198.58,198.99,198.35,198.52,4309.0,195.4335,195.837,195.2071,195.3744,4309.0
2022-09-27 13:00:00,198.36,198.47,197.9,197.96,2623.0,195.2169,195.3252,194.7642,194.8233,2623.0
2022-09-27 13:30:00,197.82,197.98,197.32,197.5,4400.0,194.6855,194.843,194.1934,194.3706,4400.0
2022-09-27 14:00:00,197.58,197.9,197.24,197.37,5206.0,194.4493,194.7642,194.1147,194.2426,5206.0
2022-09-27 14:30:00,197.39,198.49,197.22,198.37,7605.0,194.2623,195.3449,194.095,195.2268,7605.0
2022-09-27 15:00:00,198.27,198.27,197.3,197.88,6503.0,195.1284,195.1284,194.1737,194.7446,6503.0
2022-09-27 15:30:00,197.78,198.2,197.32,198.2,30899.0,194.6461,195.0595,194.1934,195.0595,30899.0
2022-09-28 09:30:00,199.2,199.22,198.52,198.94,3408.0,196.0436,196.0633,195.3744,195.7878,3408.0
2022-09-28 10:00:00,199.11,199.92,198.09,199.66,9601.0,195.9551,196.7522,194.9512,196.4963,9601.0
2022-09-28 10:30:00,199.64,201.6,199.62,201.07,22730.0,196.4767,198.4056,196.457,197.884,22730.0
2022-09-28 11:00:00,201.0,202.11,200.87,201.59,6792.0,197.8151,198.9075,197.6872,198.3958,6792.0
2022-09-28 11:30:00,201.58,203.65,201.58,203.54,12405.0,198.3859,200.4231,198.3859,200.3149,12405.0
2022-09-28 12:00:00,203.53,204.06,203.3,203.51,26179.0,200.305,200.8266,200.0787,200.2853,26179.0
2022-09-28 12:30:00,203.48,205.02,203.33,204.84,21501.0,200.2558,201.7714,200.1082,201.5943,21501.0
2022-09-28 13:00:00,204.93,205.19,204.39,204.69,19240.0,201.6828,201.9387,201.1514,201.4466,19240.0
2022-09-28 13:30:00,204.84,205.67,204.84,205.15,15394.0,201.5943,202.4111,201.5943,201.8994,15394.0
2022-09-28 14:00:00,205.27,205.73,205.22,205.57,8670.0,202.0175,202.4702,201.9683,202.3127,8670.0
2022-09-28 14:30:00,205.53,205.81,204.83,205.81,7262.0,202.2733,202.5489,201.5844,202.5489,7262.0
2022-09-28 15:00:00,205.81,206.3,205.67,206.02,10714.0,202.5489,203.0311,202.4111,202.7556,10714.0
2022-09-28 15:30:00,206.36,206.64,205.46,205.55,38061.0,203.0902,203.3658,202.2044,202.293,38061.0
2022-09-29 09:30:00,204.66,204.67,201.78,201.98,5823.0,201.4171,201.427,198.5828,198.7796,5823.0
2022-09-29 10:00:00,201.88,203.7,201.42,203.64,9310.0,198.6812,200.4723,198.2285,200.4133,9310.0
2022-09-29 10:30:00,203.62,204.57,203.23,203.97,7040.0,200.3936,201.3285,200.0098,200.7381,7040.0
2022-09-29 11:00:00,203.95,204.44,203.4,204.38,6822.0,200.7184,201.2006,200.1771,201.1416,6822.0
2022-09-29 11:30:00,204.53,204.6,203.99,204.27,4105.0,201.2892,201.3581,200.7577,201.0333,4105.0
2022-09-29 12:00:00,204.02,204.1,203.64,203.99,6442.0,200.7873,200.866,200.4133,200.7577,6442.0
2022-09-29 12:30:00,203.97,204.16,203.36,203.63,4044.0,200.7381,200.925,200.1377,200.4034,4044.0
2022-09-29 13:00:00,203.47,203.47,202.91,203.29,4518.0,200.246,200.246,199.6949,200.0688,4518.0
2022-09-29 13:30:00,203.37,203.63,203.04,203.15,4100.0,200.1476,200.4034,199.8228,199.9311,4100.0
2022-09-29 14:00:00,202.98,203.63,202.92,203.63,4763.0,199.7637,200.4034,199.7047,200.4034,4763.0
2022-09-29 14:30:00,203.58,204.43,203.5,203.83,10779.0,200.3542,201.1908,200.2755,200.6003,10779.0
2022-09-29 15:00:00,203.9,204.66,203.9,204.21,9848.0,200.6692,201.4171,200.6692,200.9743,9848.0
2022-09-29 15:30:00,204.31,204.82,203.97,204.3,20781.0,201.0727,201.5746,200.7381,201.0628,20781.0
2022-09-30 09:30:00,204.3,205.46,202.54,204.29,7519.0,201.0628,202.2044,199.3307,201.053,7519.0
2022-09-30 10:00:00,204.12,204.12,202.69,202.86,7376.0,200.8857,200.8857,199.4783,199.6456,7376.0
2022-09-30 10:30:00,202.96,204.12,202.96,203.49,6054.0,199.7441,200.8857,199.7441,200.2657,6054.0
2022-09-30 11:00:00,203.64,204.78,203.38,204.37,16143.0,200.4133,201.5352,200.1574,201.1317,16143.0
2022-09-30 11:30:00,204.39,204.71,204.14,204.27,4640.0,201.1514,201.4663,200.9054,201.0333,4640.0
2022-09-30 12:00:00,204.28,204.65,204.21,204.65,2330.0,201.0431,201.4073,200.9743,201.4073,2330.0
2022-09-30 12:30:00,204.68,204.98,204.45,204.45,1700.0,201.4368,201.7321,201.2105,201.2105,1700.0
2022-09-30 13:00:00,204.54,204.6,204.02,204.51,4000.0,201.299,201.3581,200.7873,201.2695,4000.0
2022-09-30 13:30:00,204.47,204.52,204.03,204.24,6201.0,201.2301,201.2793,200.7971,201.0038,6201.0
2022-09-30 14:00:00,204.35,204.68,203.93,203.93,6142.0,201.112,201.4368,200.6987,200.6987,6142.0
2022-09-30 14:30:00,204.05,204.16,203.1,203.5,5425.0,200.8168,200.925,199.8818,200.2755,5425.0
2022-09-30 15:00:00,203.31,204.18,203.19,203.82,7300.0,200.0885,200.9447,199.9704,200.5904,7300.0
2022-09-30 15:30:00,203.97,204.0,202.42,202.52,16861.0,200.7381,200.7676,199.2126,199.311,16861.0
2022-10-03 09:30:00,203.91,203.91,201.47,203.22,5048.0,200.679,200.679,198.2777,199.9999,5048.0
2022-10-03 10:00:00,203.73,204.63,203.73,204.44,2862.0,200.5019,201.3876,200.5019,201.2006,2862.0
2022-10-03 10:30:00,204.34,205.43,204.32,204.88,7325.0,201.1022,202.1749,201.0825,201.6336,7325.0
2022-10-03 11:00:00,204.83,205.44,204.66,204.66,5074.0,201.5844,202.1848,201.4171,201.4171,5074.0
2022-10-03 11:30:00,205.0,205.51,204.76,205.28,3747.0,201.7517,202.2537,201.5155,202.0273,3747.0
2022-10-03 12:00:00,205.42,205.96,205.23,205.23,4700.0,202.1651,202.6965,201.9781,201.9781,4700.0
2022-10-03 12:30:00,205.42,205.72,205.38,205.51,4680.0,202.1651,202.4603,202.1257,202.2537,4680.0
2022-10-03 13:00:00,205.42,206.3,205.41,206.17,5346.0,202.1651,203.0311,202.1552,202.9032,5346.0
2022-10-03 13:30:00,206.5,206.73,206.18,206.67,5868.0,203.228,203.4543,202.913,203.3953,5868.0
2022-10-03 14:00:00,206.87,207.63,206.6,207.63,9679.0,203.5921,204.3401,203.3264,204.3401,9679.0
2022-10-03 14:30:00,207.64,207.71,207.31,207.61,8809.0,204.3499,204.4188,204.0251,204.3204,8809.0
2022-10-03 15:00:00,207.45,207.72,207.03,207.67,6906.0,204.1629,204.4286,203.7496,204.3794,6906.0
2022-10-03 15:30:00,207.51,207.57,206.67,206.82,29760.0,204.222,204.281,203.3953,203.5429,29760.0
2022-10-04 09:30:00,207.92,209.7,207.47,208.63,7288.0,204.6255,206.3773,204.1826,205.3242,7288.0
2022-10-04 10:00:00,208.8,209.4,207.8,207.85,10384.0,205.4915,206.082,204.5074,204.5566,10384.0
2022-10-04 10:30:00,207.87,208.07,205.98,205.98,15831.0,204.5763,204.7731,202.7162,202.7162,15831.0
2022-10-04 11:00:00,205.89,206.69,205.32,205.75,18012.0,202.6276,203.415,202.0667,202.4899,18012.0
2022-10-04 11:30:00,205.74,205.99,204.13,204.32,22682.0,202.48,202.726,200.8955,201.0825,22682.0
2022-10-04 12:00:00,204.31,204.51,203.55,203.83,19454.0,201.0727,201.2695,200.3247,200.6003,19454.0
2022-10-04 12:30:00,203.59,203.9,202.45,202.69,16586.0,200.3641,200.6692,199.2421,199.4783,16586.0
2022-10-04 13:00:00,202.68,203.42,202.05,202.55,6508.0,199.4685,200.1968,198.8485,199.3406,6508.0
2022-10-04 13:30:00,202.52,203.12,202.22,202.93,10868.0,199.311,199.9015,199.0158,199.7145,10868.0
2022-10-04 14:00:00,202.85,203.13,202.16,202.24,7026.0,199.6358,199.9114,198.9567,199.0355,7026.0
2022-10-04 14:30:00,202.22,204.27,202.21,204.14,9668.0,199.0158,201.0333,199.0059,200.9054,9668.0
2022-10-04 15:00:00,204.12,204.27,202.42,202.66,22524.0,200.8857,201.0333,199.2126,199.4488,22524.0
2022-10-04 15:30:00,202.66,203.42,202.29,203.13,78926.0,199.4488,200.1968,199.0847,199.9114,78926.0
2022-10-05 09:30:00,202.63,203.32,200.78,201.89,15265.0,199.4193,200.0984,197.5986,198.691,15265.0
2022-10-05 10:00:00,202.03,202.03,201.12,201.53,8347.0,198.8288,198.8288,197.9332,198.3367,8347.0
2022-10-05 10:30:00,201.6,202.35,201.42,202.3,6573.0,198.4056,199.1437,198.2285,199.0945,6573.0
2022-10-05 11:00:00,202.23,203.22,202.1,202.4,6911.0,199.0256,199.9999,198.8977,199.1929,6911.0
2022-10-05 11:30:00,202.48,203.15,202.47,203.02,6126.0,199.2717,199.9311,199.2618,199.8031,6126.0
2022-10-05 12:00:00,203.0,203.83,202.62,203.44,5468.0,199.7834,200.6003,199.4094,200.2165,5468.0
2022-10-05 12:30:00,203.56,203.97,203.41,203.54,6209.0,200.3346,200.7381,200.1869,200.3149,6209.0
2022-10-05 13:00:00,203.35,204.42,203.24,204.12,8777.0,200.1279,201.1809,200.0196,200.8857,8777.0
2022-10-05 13:30:00,204.09,204.16,203.4,203.4,7313.0,200.8562,200.925,200.1771,200.1771,7313.0
2022-10-05 14:00:00,203.19,203.75,203.12,203.56,10994.0,199.9704,200.5215,199.9015,200.3346,10994.0
2022-10-05 14:30:00,203.55,203.72,203.18,203.7,15827.0,200.3247,200.492,199.9606,200.4723,15827.0
2022-10-05 15:00:00,203.7,204.83,203.7,204.48,12744.0,200.4723,201.5844,200.4723,201.24,12744.0
2022-10-05 15:30:00,204.62,204.66,202.42,202.71,33524.0,201.3778,201.4171,199.2126,199.498,33524.0
2022-10-06 09:30:00,203.23,205.5,202.88,203.85,9738.0,200.0098,202.2438,199.6653,200.62,9738.0
2022-10-06 10:00:00,203.69,204.84,203.69,204.0,8112.0,200.4625,201.5943,200.4625,200.7676,8112.0
2022-10-06 10:30:00,204.1,205.02,203.94,204.94,5121.0,200.866,201.7714,200.7085,201.6927,5121.0
2022-10-06 11:00:00,204.94,205.8,204.81,205.21,6357.0,201.6927,202.5391,201.5647,201.9584,6357.0
2022-10-06 11:30:00,205.11,206.18,204.99,205.5,7910.0,201.86,202.913,201.7419,202.2438,7910.0
2022-10-06 12:00:00,205.61,205.61,204.21,205.2,10178.0,202.3521,202.3521,200.9743,201.9486,10178.0
2022-10-06 12:30:00,205.27,205.5,204.84,204.84,8715.0,202.0175,202.2438,201.5943,201.5943,8715.0
2022-10-06 13:00:00,204.98,205.45,204.73,205.17,10596.0,201.7321,202.1946,201.486,201.919,10596.0
2022-10-06 13:30:00,205.08,205.1,204.4,204.8,6468.0,201.8305,201.8502,201.1612,201.5549,6468.0
2022-10-06 14:00:00,204.68,204.85,204.21,204.85,7000.0,201.4368,201.6041,200.9743,201.6041,7000.0
2022-10-06 14:30:00,204.78,204.86,204.06,204.39,8554.0,201.5352,201.614,200.8266,201.1514,8554.0
2022-10-06 15:00:00,204.39,204.39,203.33,204.13,30561.0,201.1514,201.1514,200.1082,200.8955,30561.0
2022-10-06 15:30:00,204.13,204.3,202.97,203.28,76224.0,200.8955,201.0628,199.7539,200.059,76224.0
2022-10-07 09:30:00,202.55,203.31,200.52,201.02,7886.0,199.3406,200.0885,197.3427,197.8348,7886.0
2022-10-07 10:00:00,201.04,202.6,200.65,202.53,3981.0,197.8545,199.3898,197.4707,199.3209,3981.0
2022-10-07 10:30:00,202.59,203.47,202.39,202.4,4675.0,199.3799,200.246,199.1831,199.1929,4675.0
2022-10-07 11:00:00,202.6,202.88,202.19,202.73,4083.0,199.3898,199.6653,198.9863,199.5177,4083.0
2022-10-07 11:30:00,202.78,203.24,202.57,203.23,2600.0,199.5669,200.0196,199.3602,200.0098,2600.0
2022-10-07 12:00:00,203.17,203.23,201.49,201.66,5600.0,199.9507,200.0098,198.2974,198.4647,5600.0
2022-10-07 12:30:00,201.55,202.53,201.54,201.84,4764.0,198.3564,199.3209,198.3466,198.6418,4764.0
2022-10-07 13:00:00,201.85,201.94,201.33,201.46,4900.0,198.6516,198.7402,198.1399,198.2678,4900.0
2022-10-07 13:30:00,201.38,201.54,200.95,201.03,4156.0,198.1891,198.3466,197.7659,197.8446,4156.0
2022-10-07 14:00:00,201.3,201.4,200.88,200.94,4000.0,198.1104,198.2088,197.697,197.7561,4000.0
2022-10-07 14:30:00,201.02,201.16,200.11,200.11,5611.0,197.8348,197.9726,196.9392,196.9392,5611.0
2022-10-07 15:00:00,200.04,200.3,199.36,199.37,6211.0,196.8703,197.1262,196.2011,196.2109,6211.0
2022-10-07 15:30:00,199.4,200.61,199.2,200.44,26037.0,196.2405,197.4313,196.0436,197.264,26037.0
2022-10-10 09:30:00,200.15,201.19,200.15,201.19,1948.0,196.9786,198.0021,196.9786,198.0021,1948.0
2022-10-10 10:00:00,200.81,201.37,200.41,201.37,800.0,197.6281,198.1793,197.2345,198.1793,800.0
2022-10-10 10:30:00,201.14,201.41,199.34,199.65,6520.0,197.9529,198.2186,196.1814,196.4865,6520.0
2022-10-10 11:00:00,199.4,199.65,198.78,199.49,5128.0,196.2405,196.4865,195.6303,196.329,5128.0
2022-10-10 11:30:00,199.3,199.79,199.18,199.48,2624.0,196.1421,196.6243,196.024,196.3192,2624.0
2022-10-10 12:00:00,199.24,199.53,198.7,198.83,3046.0,196.083,196.3684,195.5516,195.6795,3046.0
2022-10-10 12:30:00,198.93,199.09,198.56,198.72,2642.0,195.7779,195.9354,195.4138,195.5712,2642.0
2022-10-10 13:00:00,198.74,198.74,197.61,198.08,32678.0,195.5909,195.5909,194.4788,194.9414,32678.0
2022-10-10 13:30:00,197.98,199.74,197.89,199.73,7913.0,194.843,196.5751,194.7544,196.5652,7913.0
2022-10-10 14:00:00,199.45,199.82,199.15,199.68,9442.0,196.2897,196.6538,195.9944,196.516,9442.0
2022-10-10 14:30:00,199.6,200.6,199.6,200.24,12800.0,196.4373,197.4215,196.4373,197.0672,12800.0
2022-10-10 15:00:00,200.16,200.3,199.55,199.78,5304.0,196.9884,197.1262,196.3881,196.6144,5304.0
2022-10-10 15:30:00,199.81,200.13,199.34,199.34,18464.0,196.644,196.9589,196.1814,196.1814,18464.0
2022-10-11 09:30:00,198.96,201.81,198.96,201.81,9207.0,195.8074,198.6123,195.8074,198.6123,9207.0
2022-10-11 10:00:00,201.64,202.74,201.44,202.6,5904.0,198.445,199.5275,198.2481,199.3898,5904.0
2022-10-11 10:30:00,202.55,203.39,202.55,202.93,4917.0,199.3406,200.1672,199.3406,199.7145,4917.0
2022-10-11 11:00:00,203.0,203.79,203.0,203.2,5932.0,199.7834,200.5609,199.7834,199.9803,5932.0
2022-10-11 11:30:00,203.41,203.93,203.02,203.33,4931.0,200.1869,200.6987,199.8031,200.1082,4931.0
2022-10-11 12:00:00,203.31,203.61,203.08,203.61,3217.0,200.0885,200.3838,199.8622,200.3838,3217.0
2022-10-11 12:30:00,203.54,204.27,203.54,204.27,7782.0,200.3149,201.0333,200.3149,201.0333,7782.0
2022-10-11 13:00:00,204.24,204.24,203.56,203.56,3067.0,201.0038,201.0038,200.3346,200.3346,3067.0
2022-10-11 13:30:00,203.56,204.25,203.52,204.04,3538.0,200.3346,201.0136,200.2952,200.8069,3538.0
2022-10-11 14:00:00,204.17,204.35,203.82,204.22,3010.0,200.9349,201.112,200.5904,200.9841,3010.0
2022-10-11 14:30:00,204.63,204.63,202.75,202.76,4737.0,201.3876,201.3876,199.5374,199.5472,4737.0
2022-10-11 15:00:00,202.81,203.44,202.22,203.25,8970.0,199.5964,200.2165,199.0158,200.0295,8970.0
2022-10-11 15:30:00,203.17,204.78,202.98,204.32,44062.0,199.9507,201.5352,199.7637,201.0825,44062.0
2022-10-12 09:30:00,204.79,204.99,204.21,204.7,3870.0,201.5451,201.7419,200.9743,201.4565,3870.0
2022-10-12 10:00:00,204.91,205.24,204.51,204.8,3689.0,201.6632,201.9879,201.2695,201.5549,3689.0
2022-10-12 10:30:00,204.63,205.03,203.78,203.94,5457.0,201.3876,201.7813,200.5511,200.7085,5457.0
2022-10-12 11:00:00,204.14,204.14,203.6,203.68,3100.0,200.9054,200.9054,200.3739,200.4527,3100.0
2022-10-12 11:30:00,203.66,204.3,203.54,204.19,2781.0,200.433,201.0628,200.3149,200.9546,2781.0
2022-10-12 12:00:00,204.44,205.06,204.0,204.4,3652.0,201.2006,201.8108,200.7676,201.1612,3652.0
2022-10-12 12:30:00,204.3,204.58,204.11,204.58,2470.0,201.0628,201.3384,200.8758,201.3384,2470.0
2022-10-12 13:00:00,204.55,204.58,203.72,203.8,3000.0,201.3089,201.3384,200.492,200.5708,3000.0
2022-10-12 13:30:00,203.54,203.6,203.31,203.34,1800.0,200.3149,200.3739,200.0885,200.118,1800.0
2022-10-12 14:00:00,203.55,203.62,203.02,203.53,2700.0,200.3247,200.3936,199.8031,200.305,2700.0
2022-10-12 14:30:00,203.63,203.64,202.33,202.8,3800.0,200.4034,200.4133,199.124,199.5866,3800.0
2022-10-12 15:00:00,202.73,202.78,202.12,202.14,3475.0,199.5177,199.5669,198.9174,198.9371,3475.0
2022-10-12 15:30:00,202.03,202.66,202.01,202.65,18378.0,198.8288,199.4488,198.8091,199.439,18378.0
2022-10-13 09:30:00,201.46,203.06,200.52,203.06,5662.0,198.2678,199.8425,197.3427,199.8425,5662.0
2022-10-13 10:00:00,202.84,203.8,202.55,203.16,5982.0,199.626,200.5708,199.3406,199.9409,5982.0
2022-10-13 10:30:00,203.31,203.91,202.67,203.0,4132.0,200.0885,200.679,199.4587,199.7834,4132.0
2022-10-13 11:00:00,202.98,206.03,202.98,206.03,10994.0,199.7637,202.7654,199.7637,202.7654,10994.0
2022-10-13 11:30:00,206.02,207.51,205.87,206.68,19922.0,202.7556,204.222,202.608,203.4051,19922.0
2022-10-13 12:00:00,206.69,207.32,206.43,206.51,4900.0,203.415,204.035,203.1591,203.2378,4900.0
2022-10-13 12:30:00,206.18,207.14,206.18,206.8,4911.0,202.913,203.8578,202.913,203.5232,4911.0
2022-10-13 13:00:00,206.87,207.56,206.73,207.56,4303.0,203.5921,204.2712,203.4543,204.2712,4303.0
2022-10-13 13:30:00,207.67,207.91,206.86,206.98,15687.0,204.3794,204.6156,203.5823,203.7004,15687.0
2022-10-13 14:00:00,206.88,206.96,205.52,205.53,5300.0,203.6019,203.6807,202.2635,202.2733,5300.0
2022-10-13 14:30:00,205.62,207.0,205.62,206.87,19473.0,202.3619,203.72,202.3619,203.5921,19473.0
2022-10-13 15:00:00,206.93,207.43,206.15,206.15,6249.0,203.6512,204.1432,202.8835,202.8835,6249.0
2022-10-13 15:30:00,206.14,206.3,205.64,206.21,30932.0,202.8737,203.0311,202.3816,202.9426,30932.0
2022-10-14 09:30:00,206.34,207.61,205.33,206.5,14102.0,203.0705,204.3204,202.0765,203.228,14102.0
2022-10-14 10:00:00,205.93,205.93,203.77,204.39,8539.0,202.667,202.667,200.5412,201.1514,8539.0
2022-10-14 10:30:00,204.83,204.98,203.62,204.28,4604.0,201.5844,201.7321,200.3936,201.0431,4604.0
2022-10-14 11:00:00,204.31,204.57,203.65,204.42,5072.0,201.0727,201.3285,200.4231,201.1809,5072.0
2022-10-14 11:30:00,204.39,204.39,202.91,203.01,5705.0,201.1514,201.1514,199.6949,199.7933,5705.0
2022-10-14 12:00:00,203.01,203.27,202.21,203.14,5414.0,199.7933,200.0491,199.0059,199.9212,5414.0
2022-10-14 12:30:00,203.04,203.94,202.98,203.59,5523.0,199.8228,200.7085,199.7637,200.3641,5523.0
2022-10-14 13:00:00,203.7,203.81,203.13,203.14,5319.0,200.4723,200.5806,199.9114,199.9212,5319.0
2022-10-14 13:30:00,203.22,203.57,202.75,203.28,6123.0,199.9999,200.3444,199.5374,200.059,6123.0
2022-10-14 14:00:00,203.21,203.54,202.89,203.1,10541.0,199.9901,200.3149,199.6752,199.8818,10541.0
2022-10-14 14:30:00,202.94,203.0,202.09,202.83,11861.0,199.7244,199.7834,198.8878,199.6161,11861.0
2022-10-14 15:00:00,202.93,203.22,201.8,203.14,9091.0,199.7145,199.9999,198.6024,199.9212,9091.0
2022-10-14 15:30:00,203.41,203.56,202.33,202.46,32185.0,200.1869,200.3346,199.124,199.252,32185.0
2022-10-17 09:30:00,204.68,206.41,204.68,205.99,4258.0,201.4368,203.1394,201.4368,202.726,4258.0
2022-10-17 10:00:00,206.22,206.8,205.92,206.61,1100.0,202.9524,203.5232,202.6572,203.3362,1100.0
2022-10-17 10:30:00,206.37,206.52,206.02,206.52,4100.0,203.1,203.2477,202.7556,203.2477,4100.0
2022-10-17 11:00:00,206.5,207.24,206.4,207.1,3553.0,203.228,203.9562,203.1296,203.8185,3553.0
2022-10-17 11:30:00,206.99,207.39,206.62,207.1,3913.0,203.7102,204.1039,203.3461,203.8185,3913.0
2022-10-17 12:00:00,207.18,207.66,207.02,207.21,3086.0,203.8972,204.3696,203.7397,203.9267,3086.0
2022-10-17 12:30:00,207.04,207.26,206.69,206.73,4234.0,203.7594,203.9759,203.415,203.4543,4234.0
2022-10-17 13:00:00,206.69,207.94,206.59,207.47,6787.0,203.415,204.6452,203.3165,204.1826,6787.0
2022-10-17 13:30:00,207.54,207.57,206.94,207.23,5185.0,204.2515,204.281,203.661,203.9464,5185.0
2022-10-17 14:00:00,207.27,207.5,206.64,206.79,4365.0,203.9858,204.2121,203.3658,203.5134,4365.0
2022-10-17 14:30:00,206.81,207.17,206.77,207.05,3746.0,203.5331,203.8874,203.4937,203.7693,3746.0
2022-10-17 15:00:00,207.05,207.53,207.05,207.53,7948.0,203.7693,204.2416,203.7693,204.2416,7948.0
2022-10-17 15:30:00,207.79,208.44,207.44,207.62,28819.0,204.4975,205.1372,204.1531,204.3302,28819.0
2022-10-18 09:30:00,209.68,212.46,209.68,210.99,16056.0,206.3576,209.0935,206.3576,207.6468,16056.0
2022-10-18 10:00:00,210.87,211.35,210.37,210.96,12610.0,207.5287,208.0011,207.0366,207.6173,12610.0
2022-10-18 10:30:00,211.26,212.17,210.94,212.17,6849.0,207.9125,208.8081,207.5976,208.8081,6849.0
2022-10-18 11:00:00,212.18,212.18,210.69,211.16,9150.0,208.818,208.818,207.3516,207.8141,9150.0
2022-10-18 11:30:00,211.17,211.23,210.81,211.0,6702.0,207.824,207.883,207.4697,207.6567,6702.0
2022-10-18 12:00:00,210.95,211.21,210.35,210.43,5917.0,207.6075,207.8633,207.017,207.0957,5917.0
2022-10-18 12:30:00,210.22,210.54,209.85,210.53,5791.0,206.889,207.204,206.5249,207.1941,5791.0
2022-10-18 13:00:00,210.34,211.16,209.9,211.06,18677.0,207.0071,207.8141,206.5741,207.7157,18677.0
2022-10-18 13:30:00,211.1,211.4,210.7,210.94,4961.0,207.7551,208.0503,207.3614,207.5976,4961.0
2022-10-18 14:00:00,210.92,211.1,210.39,210.73,6036.0,207.5779,207.7551,207.0563,207.3909,6036.0
2022-10-18 14:30:00,210.73,210.81,210.41,210.61,10061.0,207.3909,207.4697,207.076,207.2728,10061.0
2022-10-18 15:00:00,210.53,210.69,209.62,209.77,10207.0,207.1941,207.3516,206.2985,206.4462,10207.0
2022-10-18 15:30:00,209.7,211.29,209.7,211.28,32767.0,206.3773,207.9421,206.3773,207.9322,32767.0
2022-10-19 09:30:00,210.95,212.63,210.44,210.97,5482.0,207.6075,209.2608,207.1055,207.6271,5482.0
2022-10-19 10:00:00,211.15,212.33,210.2,211.88,6246.0,207.8043,208.9656,206.8693,208.5227,6246.0
2022-10-19 10:30:00,211.65,212.4,211.22,211.22,4976.0,208.2964,209.0345,207.8732,207.8732,4976.0
2022-10-19 11:00:00,211.45,211.87,210.84,211.15,6827.0,208.0995,208.5129,207.4992,207.8043,6827.0
2022-10-19 11:30:00,211.22,212.22,211.05,212.09,3682.0,207.8732,208.8573,207.7059,208.7294,3682.0
2022-10-19 12:00:00,212.08,212.08,210.24,210.24,5984.0,208.7196,208.7196,206.9087,206.9087,5984.0
2022-10-19 12:30:00,210.1,210.76,209.56,209.68,4464.0,206.7709,207.4205,206.2395,206.3576,4464.0
2022-10-19 13:00:00,209.56,209.64,208.76,209.46,5900.0,206.2395,206.3182,205.4522,206.1411,5900.0
2022-10-19 13:30:00,209.16,209.35,208.9,209.16,5414.0,205.8458,206.0328,205.5899,205.8458,5414.0
2022-10-19 14:00:00,209.25,209.85,209.09,209.36,4542.0,205.9344,206.5249,205.7769,206.0427,4542.0
2022-10-19 14:30:00,209.2,210.22,209.17,209.72,9693.0,205.8852,206.889,205.8557,206.3969,9693.0
2022-10-19 15:00:00,209.76,210.42,209.76,210.1,9203.0,206.4363,207.0859,206.4363,206.7709,9203.0
2022-10-19 15:30:00,210.04,211.04,209.64,210.53,40131.0,206.7119,207.696,206.3182,207.1941,40131.0
2022-10-20 09:30:00,210.55,210.55,207.23,207.23,11829.0,207.2138,207.2138,203.9464,203.9464,11829.0
2022-10-20 10:00:00,206.85,207.89,205.1,207.89,10663.0,203.5724,204.5959,201.8502,204.5959,10663.0
2022-10-20 10:30:00,208.16,208.28,207.0,207.63,5394.0,204.8617,204.9798,203.72,204.3401,5394.0
2022-10-20 11:00:00,207.46,208.38,207.41,207.83,10210.0,204.1728,205.0782,204.1235,204.5369,10210.0
2022-10-20 11:30:00,208.06,209.23,208.05,208.37,3886.0,204.7633,205.9147,204.7534,205.0683,3886.0
2022-10-20 12:00:00,207.95,208.6,207.74,208.6,6976.0,204.655,205.2947,204.4483,205.2947,6976.0
2022-10-20 12:30:00,208.27,208.43,207.44,207.88,9044.0,204.9699,205.1274,204.1531,204.5861,9044.0
2022-10-20 13:00:00,207.74,207.89,207.23,207.68,5500.0,204.4483,204.5959,203.9464,204.3893,5500.0
2022-10-20 13:30:00,207.7,207.98,207.14,207.43,6642.0,204.409,204.6845,203.8578,204.1432,6642.0
2022-10-20 14:00:00,207.55,207.77,207.29,207.61,5782.0,204.2613,204.4778,204.0055,204.3204,5782.0
2022-10-20 14:30:00,207.6,208.92,207.51,208.7,14927.0,204.3105,205.6096,204.222,205.3931,14927.0
2022-10-20 15:00:00,208.63,208.82,208.12,208.2,11043.0,205.3242,205.5112,204.8223,204.901,11043.0
2022-10-20 15:30:00,208.21,208.93,207.9,208.12,35126.0,204.9109,205.6195,204.6058,204.8223,35126.0
2022-10-21 09:30:00,207.34,209.17,207.12,209.17,3783.0,204.0547,205.8557,203.8381,205.8557,3783.0
2022-10-21 10:00:00,209.7,210.58,208.86,209.07,4445.0,206.3773,207.2433,205.5506,205.7572,4445.0
2022-10-21 10:30:00,208.89,210.88,208.65,210.32,4548.0,205.5801,207.5386,205.3439,206.9874,4548.0
2022-10-21 11:00:00,210.61,211.07,210.09,210.87,3643.0,207.2728,207.7256,206.7611,207.5287,3643.0
2022-10-21 11:30:00,211.21,212.95,211.17,212.92,9082.0,207.8633,209.5758,207.824,209.5462,9082.0
2022-10-21 12:00:00,212.94,213.53,212.84,213.08,6632.0,209.5659,210.1466,209.4675,209.7037,6632.0
2022-10-21 12:30:00,212.88,214.18,212.81,213.81,4693.0,209.5069,210.7863,209.438,210.4221,4693.0
2022-10-21 13:00:00,214.63,214.63,213.83,213.93,2526.0,211.2291,211.2291,210.4418,210.5402,2526.0
2022-10-21 13:30:00,213.67,214.24,213.6,213.94,3019.0,210.2844,210.8453,210.2155,210.5501,3019.0
2022-10-21 14:00:00,213.92,214.22,213.72,213.95,2055.0,210.5304,210.8256,210.3336,210.5599,2055.0
2022-10-21 14:30:00,213.98,214.17,213.76,214.05,9807.0,210.5894,210.7764,210.3729,210.6583,9807.0
2022-10-21 15:00:00,214.19,214.97,214.16,214.84,6798.0,210.7961,211.5638,210.7666,211.4358,6798.0
2022-10-21 15:30:00,214.77,214.89,213.95,214.54,26990.0,211.3669,211.485,210.5599,211.1406,26990.0
2022-10-24 09:30:00,215.0,218.85,214.83,217.23,5080.0,211.5933,215.3823,211.426,213.7879,5080.0
2022-10-24 10:00:00,218.42,219.42,217.07,219.42,6797.0,214.9591,215.9432,213.6305,215.9432,6797.0
2022-10-24 10:30:00,219.4,220.42,219.24,220.22,12992.0,215.9236,216.9274,215.7661,216.7306,12992.0
2022-10-24 11:00:00,220.07,220.08,218.89,219.55,11331.0,216.5829,216.5928,215.4216,216.0712,11331.0
2022-10-24 11:30:00,219.31,219.61,218.95,219.61,4300.0,215.835,216.1302,215.4807,216.1302,4300.0
2022-10-24 12:00:00,219.61,220.23,219.58,219.59,8011.0,216.1302,216.7404,216.1007,216.1106,8011.0
2022-10-24 12:30:00,219.8,220.1,219.44,219.45,5544.0,216.3172,216.6125,215.9629,215.9728,5544.0
2022-10-24 13:00:00,219.34,219.36,218.58,218.67,2507.0,215.8645,215.8842,215.1166,215.2051,2507.0
2022-10-24 13:30:00,218.75,219.13,218.01,218.17,12826.0,215.2839,215.6578,214.5556,214.7131,12826.0
2022-10-24 14:00:00,218.16,218.58,216.97,216.97,6861.0,214.7032,215.1166,213.5321,213.5321,6861.0
2022-10-24 14:30:00,216.94,217.58,216.94,217.44,4635.0,213.5025,214.1324,213.5025,213.9946,4635.0
2022-10-24 15:00:00,217.38,218.11,217.37,217.9,4425.0,213.9356,214.654,213.9257,214.4473,4425.0
2022-10-24 15:30:00,217.97,218.57,217.76,218.57,20716.0,214.5162,215.1067,214.3096,215.1067,20716.0
2022-10-25 09:30:00,218.45,218.45,216.19,217.5,5713.0,214.9886,214.9886,212.7644,214.0537,5713.0
2022-10-25 10:00:00,217.83,218.7,217.25,218.36,7384.0,214.3784,215.2347,213.8076,214.9,7384.0
2022-10-25 10:30:00,218.24,219.14,218.24,218.26,11600.0,214.7819,215.6677,214.7819,214.8016,11600.0
2022-10-25 11:00:00,218.26,218.5,217.4,217.56,4964.0,214.8016,215.0378,213.9553,214.1127,4964.0
2022-10-25 11:30:00,217.74,217.91,217.05,217.59,9802.0,214.2899,214.4572,213.6108,214.1422,9802.0
2022-10-25 12:00:00,217.62,218.15,217.35,217.44,4925.0,214.1718,214.6934,213.906,213.9946,4925.0
2022-10-25 12:30:00,217.41,219.66,217.39,219.43,10932.0,213.9651,216.1794,213.9454,215.9531,10932.0
2022-10-25 13:00:00,219.03,219.13,218.25,218.25,4204.0,215.5594,215.6578,214.7918,214.7918,4204.0
2022-10-25 13:30:00,218.53,218.93,218.25,218.31,3790.0,215.0674,215.461,214.7918,214.8508,3790.0
2022-10-25 14:00:00,218.56,218.79,218.03,218.13,8347.0,215.0969,215.3232,214.5753,214.6737,8347.0
2022-10-25 14:30:00,218.08,218.15,217.75,218.1,6687.0,214.6245,214.6934,214.2997,214.6442,6687.0
2022-10-25 15:00:00,218.13,219.92,218.1,219.52,10014.0,214.6737,216.4353,214.6442,216.0417,10014.0
2022-10-25 15:30:00,219.55,220.27,219.33,219.48,34917.0,216.0712,216.7798,215.8547,216.0023,34917.0
2022-10-26 09:30:00,220.34,220.93,216.92,217.54,8568.0,216.8487,217.4293,213.4829,214.093,8568.0
2022-10-26 10:00:00,217.84,220.47,217.84,220.47,5455.0,214.3883,216.9766,214.3883,216.9766,5455.0
2022-10-26 10:30:00,220.26,220.38,219.45,219.49,4998.0,216.7699,216.888,215.9728,216.0121,4998.0
2022-10-26 11:00:00,219.36,220.3,219.36,219.74,9215.0,215.8842,216.8093,215.8842,216.2582,9215.0
2022-10-26 11:30:00,219.92,221.04,219.91,221.03,1972.0,216.4353,217.5376,216.4255,217.5277,1972.0
2022-10-26 12:00:00,220.91,221.02,220.58,220.97,8510.0,217.4096,217.5179,217.0849,217.4687,8510.0
2022-10-26 12:30:00,220.88,221.23,220.19,220.19,3553.0,217.3801,217.7246,216.701,216.701,3553.0
2022-10-26 13:00:00,220.3,220.83,220.3,220.62,2900.0,216.8093,217.3309,216.8093,217.1242,2900.0
2022-10-26 13:30:00,220.76,220.76,220.32,220.41,3600.0,217.262,217.262,216.829,216.9176,3600.0
2022-10-26 14:00:00,220.62,220.88,219.97,220.01,2351.0,217.1242,217.3801,216.4845,216.5239,2351.0
2022-10-26 14:30:00,219.92,220.7,219.91,220.35,4538.0,216.4353,217.203,216.4255,216.8585,4538.0
2022-10-26 15:00:00,220.01,220.84,220.01,220.84,3600.0,216.5239,217.3407,216.5239,217.3407,3600.0
2022-10-26 15:30:00,220.84,221.54,220.48,221.42,30982.0,217.3407,218.0297,216.9865,217.9116,30982.0
2022-10-27 09:30:00,222.26,224.97,222.26,224.97,6164.0,218.7382,221.4053,218.7382,221.4053,6164.0
2022-10-27 10:00:00,224.99,227.74,224.76,227.37,21696.0,221.425,224.1314,221.1986,223.7673,21696.0
2022-10-27 10:30:00,227.14,227.8,226.24,227.22,7097.0,223.5409,224.1905,222.6552,223.6197,7097.0
2022-10-27 11:00:00,227.28,228.09,226.86,227.87,8003.0,223.6787,224.4759,223.2654,224.2594,8003.0
2022-10-27 11:30:00,227.8,228.38,227.65,228.05,8491.0,224.1905,224.7613,224.0428,224.4365,8491.0
2022-10-27 12:00:00,228.09,228.53,225.89,225.89,8825.0,224.4759,224.9089,222.3107,222.3107,8825.0
2022-10-27 12:30:00,226.1,226.77,225.93,226.77,2377.0,222.5174,223.1768,222.3501,223.1768,2377.0
2022-10-27 13:00:00,226.75,227.36,226.5,226.87,3211.0,223.1571,223.7574,222.9111,223.2752,3211.0
2022-10-27 13:30:00,226.75,226.91,226.38,226.38,3730.0,223.1571,223.3146,222.793,222.793,3730.0
2022-10-27 14:00:00,226.36,226.95,225.84,226.95,7762.0,222.7733,223.3539,222.2615,223.3539,7762.0
2022-10-27 14:30:00,226.82,227.26,226.68,227.09,7616.0,223.226,223.659,223.0882,223.4917,7616.0
2022-10-27 15:00:00,227.2,227.61,226.92,227.38,8031.0,223.6,224.0035,223.3244,223.7771,8031.0
2022-10-27 15:30:00,227.36,228.17,227.04,227.78,40479.0,223.7574,224.5546,223.4425,224.1708,40479.0
2022-10-28 09:30:00,228.21,229.45,225.92,229.17,15328.0,224.594,225.8143,222.3403,225.5388,15328.0
2022-10-28 10:00:00,228.61,229.43,227.8,228.92,6707.0,224.9876,225.7946,224.1905,225.2927,6707.0
2022-10-28 10:30:00,228.75,229.49,228.24,228.99,4563.0,225.1254,225.8537,224.6235,225.3616,4563.0
2022-10-28 11:00:00,229.48,230.3,229.31,229.94,7350.0,225.8438,226.6509,225.6765,226.2966,7350.0
2022-10-28 11:30:00,229.99,230.75,229.76,230.11,12681.0,226.3458,227.0937,226.1194,226.4639,12681.0
2022-10-28 12:00:00,230.3,230.39,229.66,230.31,5864.0,226.6509,226.7394,226.021,226.6607,5864.0
2022-10-28 12:30:00,230.15,230.43,229.81,230.4,6613.0,226.5032,226.7788,226.1686,226.7493,6613.0
2022-10-28 13:00:00,230.21,230.47,230.16,230.34,2544.0,226.5623,226.8182,226.5131,226.6902,2544.0
2022-10-28 13:30:00,230.45,230.84,230.23,230.56,3159.0,226.7985,227.1823,226.582,226.9067,3159.0
2022-10-28 14:00:00,230.8,230.8,230.1,230.25,5980.0,227.1429,227.1429,226.454,226.6016,5980.0
2022-10-28 14:30:00,230.3,231.78,230.3,231.2,8068.0,226.6509,228.1074,226.6509,227.5366,8068.0
2022-10-28 15:00:00,231.19,231.3,230.7,230.7,5660.0,227.5268,227.635,227.0445,227.0445,5660.0
2022-10-28 15:30:00,230.66,231.57,230.65,231.35,30849.0,227.0051,227.9007,226.9953,227.6842,30849.0
2022-10-31 09:30:00,230.72,231.9,229.82,231.01,3505.0,227.435,228.5982,226.5478,227.7209,3505.0
2022-10-31 10:00:00,230.76,231.36,230.16,230.66,3368.0,227.4744,228.0659,226.883,227.3758,3368.0
2022-10-31 10:30:00,230.72,232.06,230.72,231.89,5475.0,227.435,228.7559,227.435,228.5883,5475.0
2022-10-31 11:00:00,232.39,233.84,232.39,233.71,3000.0,229.0812,230.5106,229.0812,230.3824,3000.0
2022-10-31 11:30:00,233.95,234.14,233.37,233.37,6192.0,230.619,230.8063,230.0472,230.0472,6192.0
2022-10-31 12:00:00,233.59,234.14,233.3,233.72,5031.0,230.2641,230.8063,229.9782,230.3923,5031.0
2022-10-31 12:30:00,233.66,233.66,232.2,233.05,7074.0,230.3331,230.3331,228.8939,229.7318,7074.0
2022-10-31 13:00:00,232.95,233.01,232.18,232.65,6663.0,229.6332,229.6924,228.8742,229.3375,6663.0
2022-10-31 13:30:00,232.53,232.53,231.63,232.22,3219.0,229.2192,229.2192,228.332,228.9136,3219.0
2022-10-31 14:00:00,232.4,232.8,232.39,232.54,4252.0,229.0911,229.4854,229.0812,229.2291,4252.0
2022-10-31 14:30:00,232.55,233.04,231.47,231.73,8024.0,229.2389,229.7219,228.1743,228.4306,8024.0
2022-10-31 15:00:00,231.58,232.72,231.55,232.33,5055.0,228.2827,229.4065,228.2532,229.0221,5055.0
2022-10-31 15:30:00,232.37,233.33,232.19,232.73,43293.0,229.0615,230.0078,228.884,229.4164,43293.0
2022-11-01 09:30:00,232.36,232.41,230.03,231.49,6704.0,229.0516,229.1009,226.7548,228.194,6704.0
2022-11-01 10:00:00,231.03,231.7,230.56,230.92,3459.0,227.7406,228.401,227.2773,227.6321,3459.0
2022-11-01 10:30:00,230.62,230.62,229.6,229.75,5734.0,227.3364,227.3364,226.3309,226.4788,5734.0
2022-11-01 11:00:00,230.04,230.66,229.88,230.2,3723.0,226.7647,227.3758,226.6069,226.9224,3723.0
2022-11-01 11:30:00,230.36,230.82,229.98,230.82,2475.0,227.0801,227.5336,226.7055,227.5336,2475.0
2022-11-01 12:00:00,230.81,231.01,230.31,230.39,3897.0,227.5237,227.7209,227.0308,227.1097,3897.0
2022-11-01 12:30:00,230.37,231.0,230.37,230.74,3160.0,227.09,227.711,227.09,227.4547,3160.0
2022-11-01 13:00:00,230.67,231.2,230.58,230.87,4176.0,227.3857,227.9081,227.297,227.5828,4176.0
2022-11-01 13:30:00,230.78,231.06,230.55,230.85,4172.0,227.4941,227.7701,227.2674,227.5631,4172.0
2022-11-01 14:00:00,230.91,230.91,229.97,230.48,4211.0,227.6223,227.6223,226.6957,227.1984,4211.0
2022-11-01 14:30:00,230.5,231.07,230.03,230.56,8850.0,227.2181,227.78,226.7548,227.2773,8850.0
2022-11-01 15:00:00,230.57,231.3,230.57,230.77,4400.0,227.2871,228.0067,227.2871,227.4843,4400.0
2022-11-01 15:30:00,230.77,232.27,230.22,230.48,42924.0,227.4843,228.9629,226.9421,227.1984,42924.0
2022-11-02 09:30:00,230.33,230.51,229.54,229.54,11667.0,227.0505,227.228,226.2718,226.2718,11667.0
2022-11-02 10:00:00,229.65,230.49,229.31,229.81,19279.0,226.3802,227.2083,226.0451,226.5379,19279.0
2022-11-02 10:30:00,230.0,230.17,229.46,229.46,5589.0,226.7252,226.8928,226.1929,226.1929,5589.0
2022-11-02 11:00:00,229.75,230.58,229.6,230.34,14874.0,226.4788,227.297,226.3309,227.0604,14874.0
2022-11-02 11:30:00,230.34,230.34,229.65,230.11,10181.0,227.0604,227.0604,226.3802,226.8337,10181.0
2022-11-02 12:00:00,230.06,230.14,229.82,229.87,3697.0,226.7844,226.8632,226.5478,226.5971,3697.0
2022-11-02 12:30:00,229.95,230.21,229.76,229.97,5263.0,226.6759,226.9322,226.4886,226.6957,5263.0
2022-11-02 13:00:00,230.18,230.18,229.98,230.16,797.0,226.9027,226.9027,226.7055,226.883,797.0
2022-11-02 13:30:00,230.27,231.5,230.27,231.21,1705.0,226.9914,228.2039,226.9914,227.918,1705.0
2022-11-02 14:00:00,231.64,233.3,231.4,231.62,9800.0,228.3419,229.9782,228.1053,228.3222,9800.0
2022-11-02 14:30:00,231.75,232.22,229.59,230.23,24131.0,228.4503,228.9136,226.3211,226.952,24131.0
2022-11-02 15:00:00,229.79,230.49,227.32,227.83,10025.0,226.5182,227.2083,224.0834,224.5861,10025.0
2022-11-02 15:30:00,228.18,228.56,227.14,227.14,27835.0,224.9311,225.3057,223.906,223.906,27835.0
2022-11-03 09:30:00,225.31,226.53,225.26,225.85,1432.0,222.102,223.3046,222.0527,222.6343,1432.0
2022-11-03 10:00:00,225.79,226.84,225.63,226.59,2925.0,222.5752,223.6102,222.4175,223.3638,2925.0
2022-11-03 10:30:00,226.02,226.22,225.69,226.12,3897.0,222.8019,222.9991,222.4766,222.9005,3897.0
2022-11-03 11:00:00,226.28,226.96,226.06,226.15,5511.0,223.0582,223.7285,222.8413,222.93,5511.0
2022-11-03 11:30:00,226.12,226.31,225.99,226.03,1740.0,222.9005,223.0878,222.7723,222.8118,1740.0
2022-11-03 12:00:00,226.25,227.79,226.18,227.57,10438.0,223.0286,224.5467,222.9596,224.3298,10438.0
2022-11-03 12:30:00,227.48,227.62,227.15,227.61,4468.0,224.2411,224.3791,223.9158,224.3693,4468.0
2022-11-03 13:00:00,227.49,227.58,227.3,227.4,2100.0,224.251,224.3397,224.0637,224.1622,2100.0
2022-11-03 13:30:00,227.46,227.53,226.24,226.24,3308.0,224.2214,224.2904,223.0188,223.0188,3308.0
2022-11-03 14:00:00,226.42,228.29,226.27,228.04,11121.0,223.1962,225.0396,223.0483,224.7931,11121.0
2022-11-03 14:30:00,227.89,228.56,227.89,228.36,5588.0,224.6453,225.3057,224.6453,225.1086,5588.0
2022-11-03 15:00:00,228.59,228.99,228.44,228.56,9748.0,225.3353,225.7296,225.1874,225.3057,9748.0
2022-11-03 15:30:00,228.56,228.63,227.02,227.02,26773.0,225.3057,225.3747,223.7877,223.7877,26773.0
2022-11-04 09:30:00,228.12,228.12,226.2,227.65,4982.0,224.872,224.872,222.9793,224.4087,4982.0
2022-11-04 10:00:00,227.43,228.37,227.11,228.03,4328.0,224.1918,225.1184,223.8764,224.7833,4328.0
2022-11-04 10:30:00,227.74,228.31,226.61,226.73,2967.0,224.4974,225.0593,223.3835,223.5018,2967.0
2022-11-04 11:00:00,226.63,227.47,225.03,225.03,10407.0,223.4032,224.2313,221.826,221.826,10407.0
2022-11-04 11:30:00,224.88,225.25,223.59,223.59,4400.0,221.6781,222.0429,220.4065,220.4065,4400.0
2022-11-04 12:00:00,223.59,223.91,223.07,223.53,4015.0,220.4065,220.7219,219.8939,220.3474,4015.0
2022-11-04 12:30:00,223.62,223.76,222.75,223.12,2612.0,220.4361,220.5741,219.5785,219.9432,2612.0
2022-11-04 13:00:00,223.22,223.27,221.95,222.32,3597.0,220.0418,220.0911,218.7898,219.1546,3597.0
2022-11-04 13:30:00,222.22,222.23,221.06,221.52,7551.0,219.056,219.0659,217.9125,218.366,7551.0
2022-11-04 14:00:00,221.52,222.61,221.46,222.61,4580.0,218.366,219.4405,218.3068,219.4405,4580.0
2022-11-04 14:30:00,222.39,223.42,222.37,223.06,9934.0,219.2236,220.2389,219.2039,219.884,9934.0
2022-11-04 15:00:00,222.87,223.65,222.86,223.65,10565.0,219.6967,220.4656,219.6869,220.4656,10565.0
2022-11-04 15:30:00,223.53,224.97,223.36,224.83,29964.0,220.3474,221.7668,220.1798,221.6288,29964.0
2022-11-07 09:30:00,226.12,228.09,224.48,224.8,10224.0,222.9005,224.8424,221.2838,221.5993,10224.0
2022-11-07 10:00:00,225.13,226.82,225.13,226.27,2800.0,221.9246,223.5905,221.9246,223.0483,2800.0
2022-11-07 10:30:00,226.28,226.62,226.03,226.5,900.0,223.0582,223.3934,222.8118,223.2751,900.0
2022-11-07 11:00:00,226.77,227.77,226.57,227.5,2100.0,223.5412,224.527,223.3441,224.2608,2100.0
2022-11-07 11:30:00,227.3,227.84,227.27,227.27,2268.0,224.0637,224.596,224.0341,224.0341,2268.0
2022-11-07 12:00:00,227.32,228.08,227.13,228.08,2520.0,224.0834,224.8326,223.8961,224.8326,2520.0
2022-11-07 12:30:00,227.95,228.4,227.82,227.97,3372.0,224.7044,225.148,224.5763,224.7241,3372.0
2022-11-07 13:00:00,228.09,228.47,227.98,228.47,3334.0,224.8424,225.217,224.734,225.217,3334.0
2022-11-07 13:30:00,228.51,228.67,227.41,227.41,6473.0,225.2564,225.4142,224.1721,224.1721,6473.0
2022-11-07 14:00:00,228.03,228.95,228.03,228.63,4886.0,224.7833,225.6902,224.7833,225.3747,4886.0
2022-11-07 14:30:00,228.74,229.7,228.74,229.27,4309.0,225.4832,226.4295,225.4832,226.0056,4309.0
2022-11-07 15:00:00,229.58,230.37,229.46,230.37,5172.0,226.3112,227.09,226.1929,227.09,5172.0
2022-11-07 15:30:00,230.38,231.4,230.38,230.9,30881.0,227.0998,228.1053,227.0998,227.6124,30881.0
2022-11-08 09:30:00,230.34,232.85,230.05,230.88,4574.0,227.0604,229.5347,226.7745,227.5927,4574.0
2022-11-08 10:00:00,231.31,232.06,231.31,232.0,1712.0,228.0166,228.7559,228.0166,228.6968,1712.0
2022-11-08 10:30:00,231.87,232.51,231.36,232.23,2982.0,228.5686,229.1995,228.0659,228.9235,2982.0
2022-11-08 11:00:00,232.55,232.78,232.03,232.54,3300.0,229.2389,229.4656,228.7263,229.2291,3300.0
2022-11-08 11:30:00,232.21,233.63,232.2,232.87,6969.0,228.9038,230.3035,228.8939,229.5544,6969.0
2022-11-08 12:00:00,232.84,232.84,232.1,232.38,3931.0,229.5248,229.5248,228.7953,229.0713,3931.0
2022-11-08 12:30:00,232.18,232.67,232.18,232.67,4250.0,228.8742,229.3572,228.8742,229.3572,4250.0
2022-11-08 13:00:00,232.66,233.02,231.7,231.7,5748.0,229.3474,229.7022,228.401,228.401,5748.0
2022-11-08 13:30:00,231.59,232.39,231.59,232.01,4978.0,228.2926,229.0812,228.2926,228.7066,4978.0
2022-11-08 14:00:00,232.07,232.07,230.58,230.67,9390.0,228.7658,228.7658,227.297,227.3857,9390.0
2022-11-08 14:30:00,230.53,232.59,230.52,232.44,7116.0,227.2477,229.2784,227.2378,229.1305,7116.0
2022-11-08 15:00:00,232.71,233.31,232.7,233.21,7098.0,229.3966,229.9881,229.3868,229.8895,7098.0
2022-11-08 15:30:00,233.45,234.35,233.01,233.51,28698.0,230.1261,231.0133,229.6924,230.1853,28698.0
2022-11-09 09:30:00,231.82,232.78,230.41,232.35,5255.0,228.5193,229.4656,227.1294,229.0418,5255.0
2022-11-09 10:00:00,233.3,234.51,233.3,234.04,4125.0,229.9782,231.171,229.9782,230.7077,4125.0
2022-11-09 10:30:00,234.11,234.36,233.39,233.39,1956.0,230.7767,231.0232,230.067,230.067,1956.0
2022-11-09 11:00:00,233.88,234.33,233.3,234.04,1573.0,230.55,230.9936,229.9782,230.7077,1573.0
2022-11-09 11:30:00,233.89,234.72,233.7,234.53,1000.0,230.5598,231.378,230.3725,231.1907,1000.0
2022-11-09 12:00:00,234.43,234.56,233.79,234.0,1904.0,231.0922,231.2203,230.4613,230.6683,1904.0
2022-11-09 12:30:00,233.93,234.2,233.6,233.81,1718.0,230.5993,230.8654,230.274,230.481,1718.0
2022-11-09 13:00:00,233.96,233.96,233.48,233.74,2200.0,230.6288,230.6288,230.1557,230.412,2200.0
2022-11-09 13:30:00,233.48,233.48,232.73,233.29,2570.0,230.1557,230.1557,229.4164,229.9684,2570.0
2022-11-09 14:00:00,233.15,233.78,232.89,233.71,3202.0,229.8304,230.4514,229.5741,230.3824,3202.0
2022-11-09 14:30:00,233.7,233.87,233.13,233.48,5461.0,230.3725,230.5401,229.8107,230.1557,5461.0
2022-11-09 15:00:00,233.47,233.76,233.33,233.63,3606.0,230.1458,230.4317,230.0078,230.3035,3606.0
2022-11-09 15:30:00,233.63,233.98,232.74,233.53,27218.0,230.3035,230.6486,229.4262,230.205,27218.0
2022-11-10 09:30:00,235.05,237.99,234.52,237.69,9432.0,231.7033,234.6015,231.1809,234.3057,9432.0
2022-11-10 10:00:00,237.97,238.8,237.03,238.67,8627.0,234.5818,235.3999,233.6551,235.2718,8627.0
2022-11-10 10:30:00,238.87,238.97,237.51,238.87,4110.0,235.4689,235.5675,234.1283,235.4689,4110.0
2022-11-10 11:00:00,238.81,239.11,237.69,237.96,3516.0,235.4098,235.7055,234.3057,234.5719,3516.0
2022-11-10 11:30:00,238.0,238.34,237.59,238.15,4706.0,234.6113,234.9465,234.2072,234.7592,4706.0
2022-11-10 12:00:00,237.96,237.99,236.28,236.32,6039.0,234.5719,234.6015,232.9158,232.9552,6039.0
2022-11-10 12:30:00,236.32,236.32,235.04,235.21,5600.0,232.9552,232.9552,231.6935,231.861,5600.0
2022-11-10 13:00:00,235.46,236.67,235.42,236.67,4359.0,232.1075,233.3003,232.0681,233.3003,4359.0
2022-11-10 13:30:00,237.0,237.58,236.78,237.09,4717.0,233.6256,234.1973,233.4087,233.7143,4717.0
2022-11-10 14:00:00,237.12,237.63,237.08,237.51,6002.0,233.7439,234.2466,233.7044,234.1283,6002.0
2022-11-10 14:30:00,237.34,237.99,236.94,237.89,7378.0,233.9607,234.6015,233.5664,234.5029,7378.0
2022-11-10 15:00:00,237.96,238.32,237.7,238.3,20834.0,234.5719,234.9268,234.3156,234.9071,20834.0
2022-11-10 15:30:00,238.25,239.5,238.14,239.13,39582.0,234.8578,236.09,234.7493,235.7252,39582.0
2022-11-11 09:30:00,238.55,239.01,237.15,238.26,6808.0,235.1535,235.6069,233.7734,234.8676,6808.0
2022-11-11 10:00:00,239.42,239.45,235.37,236.73,6137.0,236.0111,236.0407,232.0188,233.3594,6137.0
2022-11-11 10:30:00,236.51,236.71,234.87,234.87,3750.0,233.1425,233.3397,231.5259,231.5259,3750.0
2022-11-11 11:00:00,235.18,235.98,234.8,235.52,4339.0,231.8315,232.6201,231.4569,232.1666,4339.0
2022-11-11 11:30:00,235.66,236.39,234.57,234.57,3420.0,232.3046,233.0242,231.2302,231.2302,3420.0
2022-11-11 12:00:00,234.52,234.72,233.82,234.72,8502.0,231.1809,231.378,230.4908,231.378,8502.0
2022-11-11 12:30:00,234.79,235.02,233.46,233.47,2950.0,231.447,231.6738,230.136,230.1458,2950.0
2022-11-11 13:00:00,233.42,234.25,233.42,234.06,3200.0,230.0965,230.9147,230.0965,230.7274,3200.0
2022-11-11 13:30:00,234.21,234.58,233.92,234.12,6810.0,230.8753,231.24,230.5894,230.7866,6810.0
2022-11-11 14:00:00,234.22,234.96,233.24,233.57,30477.0,230.8851,231.6146,229.9191,230.2444,30477.0
2022-11-11 14:30:00,233.41,233.5,232.21,232.88,8584.0,230.0867,230.1754,228.9038,229.5642,8584.0
2022-11-11 15:00:00,232.95,233.32,232.08,233.31,8972.0,229.6332,229.998,228.7756,229.9881,8972.0
2022-11-11 15:30:00,233.44,234.02,232.54,232.97,28246.0,230.1163,230.688,229.2291,229.6529,28246.0
2022-11-14 09:30:00,233.93,236.77,233.25,236.77,8412.0,230.5993,233.3988,229.929,233.3988,8412.0
2022-11-14 10:00:00,237.26,238.46,236.72,236.89,7867.0,233.8819,235.0648,233.3496,233.5171,7867.0
2022-11-14 10:30:00,237.0,237.34,236.02,236.91,7585.0,233.6256,233.9607,232.6595,233.5368,7585.0
2022-11-14 11:00:00,236.91,237.09,235.64,235.97,6502.0,233.5368,233.7143,232.2849,232.6102,6502.0
2022-11-14 11:30:00,236.08,236.42,235.73,236.28,3549.0,232.7187,233.0538,232.3736,232.9158,3549.0
2022-11-14 12:00:00,236.3,236.64,235.68,236.3,3328.0,232.9355,233.2707,232.3244,232.9355,3328.0
2022-11-14 12:30:00,236.6,237.18,236.45,236.55,3307.0,233.2313,233.803,233.0834,233.182,3307.0
2022-11-14 13:00:00,236.55,237.53,236.51,237.49,2886.0,233.182,234.148,233.1425,234.1086,2886.0
2022-11-14 13:30:00,237.36,237.84,237.16,237.79,4388.0,233.9804,234.4536,233.7833,234.4043,4388.0
2022-11-14 14:00:00,237.66,237.75,237.46,237.67,3575.0,234.2762,234.3649,234.079,234.286,3575.0
2022-11-14 14:30:00,237.81,237.89,237.23,237.35,3925.0,234.424,234.5029,233.8523,233.9706,3925.0
2022-11-14 15:00:00,237.26,237.41,236.24,236.33,10447.0,233.8819,234.0297,232.8764,232.9651,10447.0
2022-11-14 15:30:00,236.16,236.26,234.67,234.71,23653.0,232.7975,232.8961,231.3287,231.3682,23653.0
2022-11-15 09:30:00,236.31,237.06,235.01,237.06,4895.0,232.9454,233.6847,231.6639,233.6847,4895.0
2022-11-15 10:00:00,237.88,237.88,235.94,236.83,6342.0,234.493,234.493,232.5807,233.458,6342.0
2022-11-15 10:30:00,237.01,237.54,236.49,237.54,3505.0,233.6354,234.1579,233.1228,234.1579,3505.0
2022-11-15 11:00:00,237.29,237.41,235.88,236.36,3640.0,233.9114,234.0297,232.5215,232.9947,3640.0
2022-11-15 11:30:00,236.54,237.43,236.48,237.33,1700.0,233.1721,234.0494,233.113,233.9509,1700.0
2022-11-15 12:00:00,237.07,237.07,236.1,236.29,3830.0,233.6946,233.6946,232.7384,232.9257,3830.0
2022-11-15 12:30:00,236.38,236.96,236.0,236.01,2207.0,233.0144,233.5861,232.6398,232.6497,2207.0
2022-11-15 13:00:00,236.01,236.43,235.18,235.37,3314.0,232.6497,233.0637,231.8315,232.0188,3314.0
2022-11-15 13:30:00,235.17,235.95,235.08,235.56,6801.0,231.8216,232.5905,231.7329,232.2061,6801.0
2022-11-15 14:00:00,235.71,236.54,235.06,236.5,5609.0,232.3539,233.1721,231.7132,233.1327,5609.0
2022-11-15 14:30:00,236.56,236.64,235.37,236.18,7200.0,233.1918,233.2707,232.0188,232.8172,7200.0
2022-11-15 15:00:00,236.4,236.62,235.97,236.36,3898.0,233.0341,233.251,232.6102,232.9947,3898.0
2022-11-15 15:30:00,236.36,236.59,235.61,236.54,16223.0,232.9947,233.2214,232.2554,233.1721,16223.0
2022-11-16 09:30:00,237.11,238.44,236.96,238.03,3761.0,233.734,235.0451,233.5861,234.6409,3761.0
2022-11-16 10:00:00,238.44,238.8,238.2,238.39,937.0,235.0451,235.3999,234.8085,234.9958,937.0
2022-11-16 10:30:00,238.73,239.52,238.72,239.32,3443.0,235.3309,236.1097,235.3211,235.9125,3443.0
2022-11-16 11:00:00,239.45,239.45,238.39,238.99,3928.0,236.0407,236.0407,234.9958,235.5872,3928.0
2022-11-16 11:30:00,238.93,239.18,238.14,239.18,1303.0,235.5281,235.7745,234.7493,235.7745,1303.0
2022-11-16 12:00:00,239.39,239.72,238.78,239.34,5154.0,235.9815,236.3068,235.3802,235.9322,5154.0
2022-11-16 12:30:00,239.39,240.5,239.39,240.23,2992.0,235.9815,237.0757,235.9815,236.8096,2992.0
2022-11-16 13:00:00,240.15,240.37,239.76,240.34,2590.0,236.7307,236.9476,236.3463,236.918,2590.0
2022-11-16 13:30:00,240.29,240.34,239.58,239.58,3479.0,236.8687,236.918,236.1688,236.1688,3479.0
2022-11-16 14:00:00,240.11,240.24,239.7,239.7,3700.0,236.6913,236.8194,236.2871,236.2871,3700.0
2022-11-16 14:30:00,239.76,240.31,239.75,240.29,18370.0,236.3463,236.8884,236.3364,236.8687,18370.0
2022-11-16 15:00:00,240.59,240.9,240.28,240.63,4353.0,237.1644,237.47,236.8589,237.2039,4353.0
2022-11-16 15:30:00,240.76,241.28,240.43,240.55,13775.0,237.332,237.8446,237.0067,237.125,13775.0
2022-11-17 09:30:00,239.06,239.06,234.73,235.39,19543.0,235.6562,235.6562,231.3879,232.0385,19543.0
2022-11-17 10:00:00,235.59,237.33,235.58,237.03,12308.0,232.2356,233.9509,232.2258,233.6551,12308.0
2022-11-17 10:30:00,236.9,236.91,235.12,236.07,10150.0,233.527,233.5368,231.7723,232.7088,10150.0
2022-11-17 11:00:00,236.18,236.18,235.01,236.04,3215.0,232.8172,232.8172,231.6639,232.6792,3215.0
2022-11-17 11:30:00,235.78,236.19,235.53,235.87,7378.0,232.4229,232.8271,232.1765,232.5117,7378.0
2022-11-17 12:00:00,236.25,237.39,236.25,237.34,2262.0,232.8862,234.01,232.8862,233.9607,2262.0
2022-11-17 12:30:00,237.47,237.59,236.95,237.12,6281.0,234.0889,234.2072,233.5763,233.7439,6281.0
2022-11-17 13:00:00,237.16,237.32,236.99,237.16,1500.0,233.7833,233.941,233.6157,233.7833,1500.0
2022-11-17 13:30:00,236.78,237.12,236.2,236.83,3294.0,233.4087,233.7439,232.837,233.458,3294.0
2022-11-17 14:00:00,236.88,236.88,236.43,236.67,3166.0,233.5073,233.5073,233.0637,233.3003,3166.0
2022-11-17 14:30:00,236.62,236.66,236.03,236.41,8261.0,233.251,233.2904,232.6694,233.044,8261.0
2022-11-17 15:00:00,236.29,236.66,235.88,236.37,4848.0,232.9257,233.2904,232.5215,233.0045,4848.0
2022-11-17 15:30:00,236.3,237.04,236.15,236.97,10285.0,232.9355,233.665,232.7877,233.596,10285.0
2022-11-18 09:30:00,239.42,240.0,238.27,238.46,4177.0,236.0111,236.5828,234.8775,235.0648,4177.0
2022-11-18 10:00:00,239.61,240.55,238.97,239.93,2540.0,236.1984,237.125,235.5675,236.5138,2540.0
2022-11-18 10:30:00,240.14,240.91,239.94,240.2,3934.0,236.7209,237.4799,236.5237,236.78,3934.0
2022-11-18 11:00:00,240.02,240.02,239.21,239.49,3700.0,236.6026,236.6026,235.8041,236.0801,3700.0
2022-11-18 11:30:00,239.67,240.04,239.59,239.88,8721.0,236.2575,236.6223,236.1787,236.4646,8721.0
2022-11-18 12:00:00,240.0,240.01,239.19,239.6,3265.0,236.5828,236.5927,235.7844,236.1885,3265.0
2022-11-18 12:30:00,239.94,240.0,239.74,240.0,3519.0,236.5237,236.5828,236.3266,236.5828,3519.0
2022-11-18 13:00:00,240.06,240.06,238.96,239.0,10350.0,236.642,236.642,235.5577,235.5971,10350.0
2022-11-18 13:30:00,239.0,240.31,238.92,239.45,26565.0,235.5971,236.8884,235.5182,236.0407,26565.0
2022-11-18 14:00:00,239.56,240.05,239.45,240.03,2700.0,236.1491,236.6321,236.0407,236.6124,2700.0
2022-11-18 14:30:00,240.05,240.15,239.68,240.12,4623.0,236.6321,236.7307,236.2674,236.7011,4623.0
2022-11-18 15:00:00,240.16,240.42,239.36,239.8,6484.0,236.7406,236.9969,235.952,236.3857,6484.0
2022-11-18 15:30:00,239.72,240.56,239.15,239.52,48597.0,236.3068,237.1349,235.745,236.1097,48597.0
2022-11-21 09:30:00,239.49,240.7,239.49,239.99,5971.0,236.0801,237.2729,236.0801,236.573,5971.0
2022-11-21 10:00:00,240.06,240.48,239.64,240.04,4415.0,236.642,237.056,236.228,236.6223,4415.0
2022-11-21 10:30:00,240.03,240.97,239.67,240.13,6078.0,236.6124,237.539,236.2575,236.711,6078.0
2022-11-21 11:00:00,240.41,240.68,240.17,240.43,2500.0,236.987,237.2532,236.7504,237.0067,2500.0
2022-11-21 11:30:00,240.35,240.73,240.01,240.12,2300.0,236.9279,237.3025,236.5927,236.7011,2300.0
2022-11-21 12:00:00,240.41,240.9,240.27,240.84,2771.0,236.987,237.47,236.849,237.4109,2771.0
2022-11-21 12:30:00,240.98,241.12,240.61,240.89,8766.0,237.5489,237.6869,237.1842,237.4602,8766.0
2022-11-21 13:00:00,241.16,241.7,241.0,241.0,3644.0,237.7263,238.2586,237.5686,237.5686,3644.0
2022-11-21 13:30:00,241.03,241.67,240.83,240.83,5217.0,237.5982,238.2291,237.401,237.401,5217.0
2022-11-21 14:00:00,240.9,241.08,240.15,240.15,3400.0,237.47,237.6475,236.7307,236.7307,3400.0
2022-11-21 14:30:00,240.43,240.55,239.78,239.93,5427.0,237.0067,237.125,236.366,236.5138,5427.0
2022-11-21 15:00:00,239.86,240.13,239.4,239.6,6181.0,236.4448,236.711,235.9914,236.1885,6181.0
2022-11-21 15:30:00,239.66,239.85,239.26,239.46,17396.0,236.2477,236.435,235.8534,236.0505,17396.0
2022-11-22 09:30:00,240.08,240.5,238.36,238.67,9793.0,236.6617,237.0757,234.9662,235.2718,9793.0
2022-11-22 10:00:00,238.35,239.31,238.34,239.05,2540.0,234.9563,235.9027,234.9465,235.6464,2540.0
2022-11-22 10:30:00,239.01,240.03,238.54,239.73,5759.0,235.6069,236.6124,235.1436,236.3167,5759.0
2022-11-22 11:00:00,239.53,239.56,239.23,239.44,3381.0,236.1195,236.1491,235.8238,236.0308,3381.0
2022-11-22 11:30:00,239.41,240.09,239.1,239.89,7317.0,236.0012,236.6716,235.6957,236.4744,7317.0
2022-11-22 12:00:00,239.9,240.33,239.43,239.5,15501.0,236.4843,236.9082,236.021,236.09,15501.0
2022-11-22 12:30:00,239.44,239.96,239.44,239.93,3052.0,236.0308,236.5434,236.0308,236.5138,3052.0
2022-11-22 13:00:00,239.94,240.27,239.64,240.27,4580.0,236.5237,236.849,236.228,236.849,4580.0
2022-11-22 13:30:00,240.54,240.93,239.7,240.36,11123.0,237.1152,237.4996,236.2871,236.9377,11123.0
2022-11-22 14:00:00,240.89,241.63,240.69,241.56,2355.0,237.4602,238.1896,237.263,238.1206,2355.0
2022-11-22 14:30:00,241.59,242.24,241.53,241.9,6232.0,238.1502,238.791,238.0911,238.4558,6232.0
2022-11-22 15:00:00,242.1,242.31,241.91,242.31,3543.0,238.6529,238.86,238.4657,238.86,3543.0
2022-11-22 15:30:00,242.2,242.56,241.62,241.68,25151.0,238.7515,239.1064,238.1798,238.2389,25151.0
2022-11-23 09:30:00,240.87,241.44,240.25,240.44,3238.0,237.4405,238.0023,236.8293,237.0166,3238.0
2022-11-23 10:00:00,240.37,242.28,240.37,242.23,1400.0,236.9476,238.8304,236.9476,238.7811,1400.0
2022-11-23 10:30:00,242.12,242.24,241.93,241.93,1418.0,238.6727,238.791,238.4854,238.4854,1418.0
2022-11-23 11:00:00,242.09,242.22,241.44,241.46,9205.0,238.6431,238.7712,238.0023,238.0221,9205.0
2022-11-23 11:30:00,241.23,241.35,240.81,241.11,2250.0,237.7953,237.9136,237.3813,237.677,2250.0
2022-11-23 12:00:00,240.83,241.99,240.83,241.52,4018.0,237.401,238.5445,237.401,238.0812,4018.0
2022-11-23 12:30:00,241.34,241.34,240.56,240.59,2316.0,237.9038,237.9038,237.1349,237.1644,2316.0
2022-11-23 13:00:00,240.53,240.58,240.0,240.09,5298.0,237.1053,237.1546,236.5828,236.6716,5298.0
2022-11-23 13:30:00,240.27,241.48,239.92,241.16,6266.0,236.849,238.0418,236.504,237.7263,6266.0
2022-11-23 14:00:00,241.2,241.58,240.2,240.21,8135.0,237.7658,238.1404,236.78,236.7899,8135.0
2022-11-23 14:30:00,240.34,240.61,240.07,240.17,5245.0,236.918,237.1842,236.6519,236.7504,5245.0
2022-11-23 15:00:00,240.25,240.25,239.51,239.51,3047.0,236.8293,236.8293,236.0998,236.0998,3047.0
2022-11-23 15:30:00,239.58,239.64,238.75,238.8,16427.0,236.1688,236.228,235.3506,235.3999,16427.0
2022-11-25 09:30:00,239.01,240.39,238.43,239.3,5499.0,235.6069,236.9673,235.0352,235.8928,5499.0
2022-11-25 10:00:00,239.55,240.79,239.54,240.39,2865.0,236.1393,237.3616,236.1294,236.9673,2865.0
2022-11-25 10:30:00,240.36,241.54,240.2,241.37,7226.0,236.9377,238.1009,236.78,237.9333,7226.0
2022-11-25 11:00:00,241.29,241.53,240.89,241.46,8448.0,237.8545,238.0911,237.4602,238.0221,8448.0
2022-11-25 11:30:00,241.31,241.62,241.19,241.2,4100.0,237.8742,238.1798,237.7559,237.7658,4100.0
2022-11-25 12:00:00,241.23,242.51,240.92,241.94,3600.0,237.7953,239.0571,237.4898,238.4952,3600.0
2022-11-25 12:30:00,241.94,242.14,241.13,241.19,10551.0,238.4952,238.6924,237.6968,237.7559,10551.0
2022-11-28 09:30:00,241.44,242.54,241.44,242.22,2773.0,238.0023,239.0867,238.0023,238.7712,2773.0
2022-11-28 10:00:00,241.99,243.06,241.77,242.29,6500.0,238.5445,239.5993,238.3276,238.8402,6500.0
2022-11-28 10:30:00,242.46,242.76,241.89,242.01,2082.0,239.0078,239.3036,238.4459,238.5642,2082.0
2022-11-28 11:00:00,242.2,243.06,242.02,242.91,4320.0,238.7515,239.5993,238.5741,239.4514,4320.0
2022-11-28 11:30:00,242.9,243.45,242.68,243.06,5020.0,239.4416,239.9837,239.2247,239.5993,5020.0
2022-11-28 12:00:00,242.93,243.8,242.88,243.45,4216.0,239.4711,240.3287,239.4218,239.9837,4216.0
2022-11-28 12:30:00,243.21,243.47,242.55,242.69,4680.0,239.7471,240.0034,239.0965,239.2345,4680.0
2022-11-28 13:00:00,242.62,242.77,241.79,241.79,4084.0,239.1655,239.3134,238.3474,238.3474,4084.0
2022-11-28 13:30:00,241.53,242.1,241.53,241.68,5900.0,238.0911,238.6529,238.0911,238.2389,5900.0
2022-11-28 14:00:00,241.51,241.51,240.79,241.14,7600.0,238.0713,238.0713,237.3616,237.7066,7600.0
2022-11-28 14:30:00,241.08,241.09,240.67,240.96,7884.0,237.6475,237.6573,237.2433,237.5292,7884.0
2022-11-28 15:00:00,240.77,240.77,239.98,239.98,5845.0,237.3419,237.3419,236.5631,236.5631,5845.0
2022-11-28 15:30:00,240.1,240.87,240.03,240.34,18398.0,236.6814,237.4405,236.6124,236.918,18398.0
2022-11-29 09:30:00,240.74,241.01,239.0,240.11,5424.0,237.3123,237.5785,235.5971,236.6913,5424.0
2022-11-29 10:00:00,240.38,240.48,239.42,240.03,5205.0,236.9574,237.056,236.0111,236.6124,5205.0
2022-11-29 10:30:00,239.96,240.17,239.21,239.21,1400.0,236.5434,236.7504,235.8041,235.8041,1400.0
2022-11-29 11:00:00,239.2,239.61,238.0,238.01,4330.0,235.7942,236.1984,234.6113,234.6212,4330.0
2022-11-29 11:30:00,238.43,238.97,238.1,238.97,3500.0,235.0352,235.5675,234.7099,235.5675,3500.0
2022-11-29 12:00:00,238.61,238.69,237.88,238.09,3400.0,235.2126,235.2915,234.493,234.7,3400.0
2022-11-29 12:30:00,238.06,238.8,237.98,238.64,3499.0,234.6705,235.3999,234.5916,235.2422,3499.0
2022-11-29 13:00:00,238.51,239.58,237.82,239.03,32849.0,235.1141,236.1688,234.4339,235.6267,32849.0
2022-11-29 13:30:00,239.09,239.38,238.9,238.91,2400.0,235.6858,235.9717,235.4985,235.5084,2400.0
2022-11-29 14:00:00,238.91,239.6,238.91,239.16,4700.0,235.5084,236.1885,235.5084,235.7548,4700.0
2022-11-29 14:30:00,239.18,239.19,238.53,238.59,2943.0,235.7745,235.7844,235.1338,235.1929,2943.0
2022-11-29 15:00:00,238.57,238.71,238.41,238.62,7563.0,235.1732,235.3112,235.0155,235.2225,7563.0
2022-11-29 15:30:00,238.63,238.64,236.89,237.06,33731.0,235.2324,235.2422,233.5171,233.6847,33731.0
2022-11-30 09:30:00,236.31,237.86,235.96,237.58,4680.0,232.9454,234.4733,232.6004,234.1973,4680.0
2022-11-30 10:00:00,237.52,237.62,236.26,236.55,3200.0,234.1382,234.2367,232.8961,233.182,3200.0
2022-11-30 10:30:00,236.73,237.59,236.73,237.35,6746.0,233.3594,234.2072,233.3594,233.9706,6746.0
2022-11-30 11:00:00,237.59,239.0,237.47,238.42,15106.0,234.2072,235.5971,234.0889,235.0253,15106.0
2022-11-30 11:30:00,238.3,238.99,238.03,238.56,8351.0,234.9071,235.5872,234.6409,235.1634,8351.0
2022-11-30 12:00:00,238.56,238.63,237.86,237.87,3630.0,235.1634,235.2324,234.4733,234.4832,3630.0
2022-11-30 12:30:00,237.84,238.94,237.8,238.94,5123.0,234.4536,235.5379,234.4142,235.5379,5123.0
2022-11-30 13:00:00,238.87,239.24,238.76,239.21,2413.0,235.4689,235.8337,235.3605,235.8041,2413.0
2022-11-30 13:30:00,239.05,240.41,239.05,240.38,10600.0,235.6464,236.987,235.6464,236.9574,10600.0
2022-11-30 14:00:00,240.28,241.24,240.09,241.24,7300.0,236.8589,237.8052,236.6716,237.8052,7300.0
2022-11-30 14:30:00,241.09,241.7,240.96,241.31,6563.0,237.6573,238.2586,237.5292,237.8742,6563.0
2022-11-30 15:00:00,241.47,242.34,241.47,242.31,6600.0,238.0319,238.8895,238.0319,238.86,6600.0
2022-11-30 15:30:00,242.18,243.36,242.06,242.85,42646.0,238.7318,239.895,238.6135,239.3923,42646.0
2022-12-01 09:30:00,244.42,244.42,239.88,239.88,3941.0,240.9399,240.9399,236.4646,236.4646,3941.0
2022-12-01 10:00:00,239.84,239.84,236.25,236.44,16359.0,236.4251,236.4251,232.8862,233.0735,16359.0
2022-12-01 10:30:00,236.69,238.07,235.81,237.34,9200.0,233.32,234.6803,232.4525,233.9607,9200.0
2022-12-01 11:00:00,237.29,237.29,235.06,235.22,10121.0,233.9114,233.9114,231.7132,231.8709,10121.0
2022-12-01 11:30:00,235.69,235.69,234.9,234.91,4908.0,232.3342,232.3342,231.5555,231.5653,4908.0
2022-12-01 12:00:00,234.93,236.52,234.93,236.52,4803.0,231.585,233.1524,231.585,233.1524,4803.0
2022-12-01 12:30:00,236.54,236.54,236.08,236.28,3300.0,233.1721,233.1721,232.7187,232.9158,3300.0
2022-12-01 13:00:00,236.48,237.0,236.09,236.12,8987.0,233.113,233.6256,232.7285,232.7581,8987.0
2022-12-01 13:30:00,236.04,236.2,234.67,235.02,5600.0,232.6792,232.837,231.3287,231.6738,5600.0
2022-12-01 14:00:00,234.87,234.97,234.2,234.92,3710.0,231.5259,231.6245,230.8654,231.5752,3710.0
2022-12-01 14:30:00,235.18,236.18,235.03,236.0,5671.0,231.8315,232.8172,231.6836,232.6398,5671.0
2022-12-01 15:00:00,236.0,236.1,235.06,235.06,6327.0,232.6398,232.7384,231.7132,231.7132,6327.0
2022-12-01 15:30:00,235.23,235.59,234.34,234.9,30834.0,231.8808,232.2356,231.0034,231.5555,30834.0
2022-12-02 09:30:00,233.7,236.72,232.22,234.12,14970.0,230.3725,233.3496,228.9136,230.7866,14970.0
2022-12-02 10:00:00,234.12,234.64,233.02,233.23,3245.0,230.7866,231.2992,229.7022,229.9092,3245.0
2022-12-02 10:30:00,233.23,234.17,233.19,233.37,7113.0,229.9092,230.8359,229.8698,230.0472,7113.0
2022-12-02 11:00:00,233.57,233.57,233.3,233.31,2509.0,230.2444,230.2444,229.9782,229.9881,2509.0
2022-12-02 11:30:00,233.32,233.56,233.08,233.36,7759.0,229.998,230.2345,229.7614,230.0374,7759.0
2022-12-02 12:00:00,233.37,233.71,233.11,233.36,4424.0,230.0472,230.3824,229.7909,230.0374,4424.0
2022-12-02 12:30:00,233.44,234.27,233.33,233.56,19174.0,230.1163,230.9344,230.0078,230.2345,19174.0
2022-12-02 13:00:00,233.66,233.66,232.84,232.84,6683.0,230.3331,230.3331,229.5248,229.5248,6683.0
2022-12-02 13:30:00,233.0,233.64,232.99,233.58,7594.0,229.6825,230.3134,229.6727,230.2543,7594.0
2022-12-02 14:00:00,233.55,233.63,233.02,233.39,24815.0,230.2247,230.3035,229.7022,230.067,24815.0
2022-12-02 14:30:00,233.13,234.66,232.96,234.34,5225.0,229.8107,231.3189,229.6431,231.0034,5225.0
2022-12-02 15:00:00,234.17,234.82,233.95,234.44,9942.0,230.8359,231.4766,230.619,231.102,9942.0
2022-12-02 15:30:00,234.41,234.6,233.79,234.09,25456.0,231.0724,231.2597,230.4613,230.757,25456.0
2022-12-05 09:30:00,231.87,232.74,230.53,231.7,16482.0,228.5686,229.4262,227.2477,228.401,16482.0
2022-12-05 10:00:00,231.7,232.19,231.42,231.76,2840.0,228.401,228.884,228.125,228.4602,2840.0
2022-12-05 10:30:00,232.01,232.2,231.75,232.09,6056.0,228.7066,228.8939,228.4503,228.7855,6056.0
2022-12-05 11:00:00,231.99,232.3,230.5,230.63,14833.0,228.6869,228.9925,227.2181,227.3463,14833.0
2022-12-05 11:30:00,230.53,231.16,230.47,230.73,7905.0,227.2477,227.8687,227.1885,227.4448,7905.0
2022-12-05 12:00:00,230.24,231.35,230.24,231.06,3739.0,226.9618,228.056,226.9618,227.7701,3739.0
2022-12-05 12:30:00,231.21,231.36,230.27,230.99,6233.0,227.918,228.0659,226.9914,227.7011,6233.0
2022-12-05 13:00:00,230.97,231.72,230.68,231.26,8302.0,227.6814,228.4207,227.3955,227.9673,8302.0
2022-12-05 13:30:00,231.4,231.66,230.38,230.67,8026.0,228.1053,228.3616,227.0998,227.3857,8026.0
2022-12-05 14:00:00,230.38,230.7,229.63,229.78,3242.0,227.0998,227.4153,226.3605,226.5084,3242.0
2022-12-05 14:30:00,229.66,229.71,228.76,228.77,7638.0,226.3901,226.4394,225.5029,225.5127,7638.0
2022-12-05 15:00:00,228.69,230.27,228.69,229.78,9264.0,225.4339,226.9914,225.4339,226.5084,9264.0
2022-12-05 15:30:00,229.97,230.98,229.86,230.65,46644.0,226.6957,227.6913,226.5872,227.366,46644.0
2022-12-06 09:30:00,230.78,231.76,229.79,230.55,8139.0,227.4941,228.4602,226.5182,227.2674,8139.0
2022-12-06 10:00:00,230.28,230.88,230.0,230.19,4128.0,227.0012,227.5927,226.7252,226.9125,4128.0
2022-12-06 10:30:00,229.64,229.87,228.78,229.01,12160.0,226.3704,226.5971,225.5226,225.7493,12160.0
2022-12-06 11:00:00,229.01,229.22,227.49,228.0,16912.0,225.7493,225.9563,224.251,224.7537,16912.0
2022-12-06 11:30:00,228.03,229.22,228.0,229.17,8952.0,224.7833,225.9563,224.7537,225.907,8952.0
2022-12-06 12:00:00,229.17,229.64,228.77,229.09,3003.0,225.907,226.3704,225.5127,225.8282,3003.0
2022-12-06 12:30:00,228.91,230.25,228.79,230.25,6505.0,225.6508,226.9717,225.5325,226.9717,6505.0
2022-12-06 13:00:00,230.85,230.85,228.86,229.23,11396.0,227.5631,227.5631,225.6015,225.9662,11396.0
2022-12-06 13:30:00,228.96,230.28,228.88,230.14,11472.0,225.7,227.0012,225.6212,226.8632,11472.0
2022-12-06 14:00:00,230.0,230.18,229.04,229.04,15613.0,226.7252,226.9027,225.7789,225.7789,15613.0
2022-12-06 14:30:00,229.15,229.23,228.3,228.56,13351.0,225.8873,225.9662,225.0494,225.3057,13351.0
2022-12-06 15:00:00,228.76,229.13,227.78,228.37,29422.0,225.5029,225.8676,224.5368,225.1184,29422.0
2022-12-06 15:30:00,228.47,230.21,228.4,229.96,76888.0,225.217,226.9322,225.148,226.6858,76888.0
2022-12-07 09:30:00,234.75,242.92,228.05,241.57,25617.0,231.4076,239.4613,224.803,238.1305,25617.0
2022-12-07 10:00:00,241.14,242.86,240.04,242.86,15958.0,237.7066,239.4021,236.6223,239.4021,15958.0
2022-12-07 10:30:00,243.25,244.0,242.26,243.75,9025.0,239.7866,240.5259,238.8107,240.2795,9025.0
2022-12-07 11:00:00,243.66,245.09,243.62,244.95,8769.0,240.1907,241.6004,240.1513,241.4624,8769.0
2022-12-07 11:30:00,244.68,245.07,243.71,243.83,10041.0,241.1962,241.5807,240.24,240.3583,10041.0
2022-12-07 12:00:00,243.89,244.77,243.89,244.43,6720.0,240.4175,241.2849,240.4175,240.9498,6720.0
2022-12-07 12:30:00,244.62,245.41,244.62,245.26,6683.0,241.1371,241.9158,241.1371,241.768,6683.0
2022-12-07 13:00:00,245.38,245.47,244.61,245.03,8836.0,241.8862,241.975,241.1272,241.5412,8836.0
2022-12-07 13:30:00,245.36,246.27,245.36,246.27,5599.0,241.8665,242.7636,241.8665,242.7636,5599.0
2022-12-07 14:00:00,246.28,247.92,245.39,247.74,18446.0,242.7734,244.3901,241.8961,244.2126,18446.0
2022-12-07 14:30:00,247.35,247.99,246.48,246.62,13160.0,243.8282,244.4591,242.9706,243.1086,13160.0
2022-12-07 15:00:00,246.52,247.51,246.17,247.51,13806.0,243.01,243.9859,242.665,243.9859,13806.0
2022-12-07 15:30:00,247.49,248.43,246.78,246.79,57141.0,243.9662,244.8928,243.2663,243.2762,57141.0
2022-12-08 09:30:00,245.0,248.81,243.57,248.43,22952.0,241.5117,245.2674,240.102,244.8928,22952.0
2022-12-08 10:00:00,248.43,249.91,247.29,249.48,11769.0,244.8928,246.3517,243.7691,245.9279,11769.0
2022-12-08 10:30:00,249.41,249.65,248.88,249.23,10413.0,245.8589,246.0955,245.3364,245.6814,10413.0
2022-12-08 11:00:00,249.26,249.26,245.71,246.89,7025.0,245.711,245.711,242.2115,243.3747,7025.0
2022-12-08 11:30:00,247.19,247.19,245.8,246.33,13308.0,243.6705,243.6705,242.3003,242.8227,13308.0
2022-12-08 12:00:00,246.33,246.5,245.18,245.73,8904.0,242.8227,242.9903,241.6891,242.2313,8904.0
2022-12-08 12:30:00,246.25,246.41,245.34,246.31,10875.0,242.7439,242.9016,241.8468,242.803,10875.0
2022-12-08 13:00:00,246.25,246.4,245.75,246.08,5779.0,242.7439,242.8917,242.251,242.5763,5779.0
2022-12-08 13:30:00,246.08,246.31,245.83,245.96,6296.0,242.5763,242.803,242.3298,242.458,6296.0
2022-12-08 14:00:00,246.09,246.14,244.82,245.3,5975.0,242.5861,242.6354,241.3342,241.8074,5975.0
2022-12-08 14:30:00,245.2,246.37,245.14,246.14,13448.0,241.7088,242.8622,241.6497,242.6354,13448.0
2022-12-08 15:00:00,246.16,247.58,246.16,247.58,8067.0,242.6551,244.0549,242.6551,244.0549,8067.0
2022-12-08 15:30:00,247.61,248.7,247.37,248.57,39592.0,244.0845,245.159,243.8479,245.0308,39592.0
2022-12-09 09:30:00,248.79,248.8,244.91,246.06,11287.0,245.2477,245.2576,241.4229,242.5566,11287.0
2022-12-09 10:00:00,246.06,246.23,244.24,244.34,7128.0,242.5566,242.7241,240.7625,240.8611,7128.0
2022-12-09 10:30:00,243.69,244.34,243.2,244.11,5593.0,240.2203,240.8611,239.7373,240.6343,5593.0
2022-12-09 11:00:00,243.8,244.6,243.33,244.47,6318.0,240.3287,241.1174,239.8654,240.9892,6318.0
2022-12-09 11:30:00,244.59,244.62,243.5,243.91,10924.0,241.1075,241.1371,240.033,240.4372,10924.0
2022-12-09 12:00:00,243.75,244.43,243.5,243.92,2900.0,240.2795,240.9498,240.033,240.447,2900.0
2022-12-09 12:30:00,244.08,244.2,243.69,243.81,2000.0,240.6048,240.723,240.2203,240.3386,2000.0
2022-12-09 13:00:00,243.91,244.3,243.62,244.3,3200.0,240.4372,240.8216,240.1513,240.8216,3200.0
2022-12-09 13:30:00,244.36,244.46,244.09,244.43,3100.0,240.8808,240.9793,240.6146,240.9498,3100.0
2022-12-09 14:00:00,244.24,244.46,244.11,244.38,4348.0,240.7625,240.9793,240.6343,240.9005,4348.0
2022-12-09 14:30:00,244.46,244.7,244.33,244.56,5528.0,240.9793,241.2159,240.8512,241.0779,5528.0
2022-12-09 15:00:00,244.52,244.52,243.77,244.25,3887.0,241.0385,241.0385,240.2992,240.7723,3887.0
2022-12-09 15:30:00,244.18,244.21,242.89,243.12,17732.0,240.7033,240.7329,239.4317,239.6584,17732.0
2022-12-12 09:30:00,243.44,244.1,242.64,243.84,4989.0,239.9739,240.6245,239.1853,240.3682,4989.0
2022-12-12 10:00:00,243.92,245.63,243.73,245.63,3421.0,240.447,242.1327,240.2597,242.1327,3421.0
2022-12-12 10:30:00,246.1,247.04,245.72,246.98,8062.0,242.596,243.5226,242.2214,243.4635,8062.0
2022-12-12 11:00:00,246.98,247.04,245.37,246.24,3664.0,243.4635,243.5226,241.8764,242.734,3664.0
2022-12-12 11:30:00,246.07,246.1,244.69,244.69,4345.0,242.5664,242.596,241.2061,241.2061,4345.0
2022-12-12 12:00:00,244.7,245.39,244.69,244.83,3442.0,241.2159,241.8961,241.2061,241.3441,3442.0
2022-12-12 12:30:00,244.65,245.31,244.65,245.26,3729.0,241.1666,241.8172,241.1666,241.768,3729.0
2022-12-12 13:00:00,245.01,245.01,244.62,244.75,2400.0,241.5215,241.5215,241.1371,241.2652,2400.0
2022-12-12 13:30:00,244.87,244.94,244.18,244.47,4689.0,241.3835,241.4525,240.7033,240.9892,4689.0
2022-12-12 14:00:00,244.62,244.76,244.23,244.62,5237.0,241.1371,241.2751,240.7526,241.1371,5237.0
2022-12-12 14:30:00,244.51,245.29,244.25,245.29,6083.0,241.0286,241.7975,240.7723,241.7975,6083.0
2022-12-12 15:00:00,245.31,246.11,245.31,245.87,4736.0,241.8172,242.6059,241.8172,242.3693,4736.0
2022-12-12 15:30:00,246.01,246.35,244.99,245.39,20238.0,242.5073,242.8424,241.5018,241.8961,20238.0
2022-12-13 09:30:00,246.99,246.99,245.45,246.17,4202.0,243.4733,243.4733,241.9553,242.665,4202.0
2022-12-13 10:00:00,245.94,246.56,244.74,245.06,5966.0,242.4383,243.0494,241.2554,241.5708,5966.0
2022-12-13 10:30:00,244.75,245.38,243.28,243.8,4943.0,241.2652,241.8862,239.8161,240.3287,4943.0
2022-12-13 11:00:00,244.28,244.81,243.64,244.37,1900.0,240.8019,241.3244,240.171,240.8906,1900.0
2022-12-13 11:30:00,244.5,245.24,243.8,244.48,4900.0,241.0188,241.7482,240.3287,240.9991,4900.0
2022-12-13 12:00:00,244.81,244.81,244.1,244.46,2938.0,241.3244,241.3244,240.6245,240.9793,2938.0
2022-12-13 12:30:00,244.48,244.84,244.08,244.22,3668.0,240.9991,241.3539,240.6048,240.7428,3668.0
2022-12-13 13:00:00,244.14,245.01,244.02,244.98,4284.0,240.6639,241.5215,240.5456,241.4919,4284.0
2022-12-13 13:30:00,245.14,245.14,244.53,244.64,2492.0,241.6497,241.6497,241.0484,241.1568,2492.0
2022-12-13 14:00:00,244.77,244.91,244.02,244.31,2800.0,241.2849,241.4229,240.5456,240.8315,2800.0
2022-12-13 14:30:00,244.22,245.38,244.22,244.63,4561.0,240.7428,241.8862,240.7428,241.1469,4561.0
2022-12-13 15:00:00,244.47,244.53,243.65,244.21,3794.0,240.9892,241.0484,240.1809,240.7329,3794.0
2022-12-13 15:30:00,244.39,244.98,243.87,244.37,15488.0,240.9103,241.4919,240.3977,240.8906,15488.0
2022-12-14 09:30:00,245.03,245.69,244.33,245.57,5478.0,241.5412,242.1918,240.8512,242.0735,5478.0
2022-12-14 10:00:00,245.15,245.91,244.57,245.17,20483.0,241.6595,242.4087,241.0878,241.6792,20483.0
2022-12-14 10:30:00,245.23,245.57,245.16,245.24,4367.0,241.7384,242.0735,241.6694,241.7482,4367.0
2022-12-14 11:00:00,245.38,245.71,245.35,245.48,4970.0,241.8862,242.2115,241.8567,241.9848,4970.0
2022-12-14 11:30:00,245.7,245.78,245.24,245.6,4129.0,242.2017,242.2806,241.7482,242.1031,4129.0
2022-12-14 12:00:00,245.57,245.6,245.21,245.56,2153.0,242.0735,242.1031,241.7187,242.0637,2153.0
2022-12-14 12:30:00,245.56,246.13,245.56,245.96,1845.0,242.0637,242.6256,242.0637,242.458,1845.0
2022-12-14 13:00:00,246.04,246.22,245.73,245.92,2507.0,242.5369,242.7143,242.2313,242.4186,2507.0
2022-12-14 13:30:00,245.98,246.78,245.98,246.64,2110.0,242.4777,243.2663,242.4777,243.1283,2110.0
2022-12-14 14:00:00,246.58,246.58,243.82,244.36,5093.0,243.0692,243.0692,240.3485,240.8808,5093.0
2022-12-14 14:30:00,244.11,245.32,243.4,244.93,7197.0,240.6343,241.8271,239.9344,241.4427,7197.0
2022-12-14 15:00:00,245.24,246.76,244.71,244.71,7077.0,241.7482,243.2466,241.2258,241.2258,7077.0
2022-12-14 15:30:00,244.24,245.19,243.96,244.69,14855.0,240.7625,241.699,240.4865,241.2061,14855.0
2022-12-15 09:30:00,242.97,244.09,242.25,242.51,4881.0,239.5106,240.6146,238.8008,239.0571,4881.0
2022-12-15 10:00:00,243.03,243.27,242.39,242.86,11256.0,239.5697,239.8063,238.9388,239.4021,11256.0
2022-12-15 10:30:00,243.2,243.44,242.5,242.56,6359.0,239.7373,239.9739,239.0473,239.1064,6359.0
2022-12-15 11:00:00,242.67,243.44,242.59,242.77,6757.0,239.2148,239.9739,239.136,239.3134,6757.0
2022-12-15 11:30:00,242.92,242.96,241.91,242.42,6217.0,239.4613,239.5007,238.4657,238.9684,6217.0
2022-12-15 12:00:00,242.59,242.6,241.21,242.39,3831.0,239.136,239.1458,237.7756,238.9388,3831.0
2022-12-15 12:30:00,242.3,242.45,241.97,242.08,2700.0,238.8501,238.998,238.5248,238.6332,2700.0
2022-12-15 13:00:00,242.24,242.24,241.63,241.83,3074.0,238.791,238.791,238.1896,238.3868,3074.0
2022-12-15 13:30:00,241.76,241.94,241.39,241.41,3894.0,238.3178,238.4952,237.9531,237.9728,3894.0
2022-12-15 14:00:00,241.54,241.58,240.81,241.02,8984.0,238.1009,238.1404,237.3813,237.5883,8984.0
2022-12-15 14:30:00,241.05,242.85,241.0,242.8,18690.0,237.6179,239.3923,237.5686,239.343,18690.0
2022-12-15 15:00:00,242.81,243.35,242.64,243.16,7412.0,239.3528,239.8852,239.1853,239.6979,7412.0
2022-12-15 15:30:00,243.25,243.25,241.44,241.87,22019.0,239.7866,239.7866,238.0023,238.4262,22019.0
2022-12-16 09:30:00,240.6,245.25,238.28,240.75,30021.0,237.1743,241.7581,234.8873,237.3222,30021.0
2022-12-16 10:00:00,240.87,240.88,237.79,237.82,13294.0,237.4405,237.4503,234.4043,234.4339,13294.0
2022-12-16 10:30:00,237.82,237.93,237.12,237.46,8567.0,234.4339,234.5423,233.7439,234.079,8567.0
2022-12-16 11:00:00,237.49,237.7,236.78,236.93,5023.0,234.1086,234.3156,233.4087,233.5566,5023.0
2022-12-16 11:30:00,236.73,237.11,236.49,236.65,5604.0,233.3594,233.734,233.1228,233.2805,5604.0
2022-12-16 12:00:00,236.69,237.47,236.69,237.32,5823.0,233.32,234.0889,233.32,233.941,5823.0
2022-12-16 12:30:00,237.4,237.4,236.07,236.76,5170.0,234.0199,234.0199,232.7088,233.389,5170.0
2022-12-16 13:00:00,236.75,237.16,236.06,236.06,9328.0,233.3791,233.7833,232.6989,232.6989,9328.0
2022-12-16 13:30:00,235.89,236.93,235.58,236.82,6973.0,232.5314,233.5566,232.2258,233.4481,6973.0
2022-12-16 14:00:00,236.91,238.05,236.51,237.73,10734.0,233.5368,234.6606,233.1425,234.3452,10734.0
2022-12-16 14:30:00,237.49,237.88,237.06,237.62,6476.0,234.1086,234.493,233.6847,234.2367,6476.0
2022-12-16 15:00:00,237.62,238.54,237.38,237.97,8771.0,234.2367,235.1436,234.0002,234.5818,8771.0
2022-12-16 15:30:00,238.11,242.16,237.68,240.1,80201.0,234.7198,238.7121,234.2959,236.6814,80201.0
2022-12-19 09:30:00,240.84,244.28,240.0,241.76,22664.0,237.4109,240.8019,236.5828,238.3178,22664.0
2022-12-19 10:00:00,241.36,242.85,241.22,241.91,8471.0,237.9235,239.3923,237.7855,238.4657,8471.0
2022-12-19 10:30:00,241.98,242.95,241.69,241.69,4077.0,238.5347,239.4908,238.2488,238.2488,4077.0
2022-12-19 11:00:00,241.63,241.74,240.83,241.09,5999.0,238.1896,238.2981,237.401,237.6573,5999.0
2022-12-19 11:30:00,241.04,241.09,239.15,239.15,4156.0,237.608,237.6573,235.745,235.745,4156.0
2022-12-19 12:00:00,239.24,239.63,237.87,237.87,4100.0,235.8337,236.2181,234.4832,234.4832,4100.0
2022-12-19 12:30:00,238.12,238.12,237.08,237.09,4869.0,234.7296,234.7296,233.7044,233.7143,4869.0
2022-12-19 13:00:00,236.99,237.23,236.34,236.86,6687.0,233.6157,233.8523,232.975,233.4876,6687.0
2022-12-19 13:30:00,236.74,237.51,236.62,236.88,3800.0,233.3693,234.1283,233.251,233.5073,3800.0
2022-12-19 14:00:00,236.9,236.9,235.4,235.51,6900.0,233.527,233.527,232.0483,232.1568,6900.0
2022-12-19 14:30:00,235.51,235.68,234.73,234.91,9384.0,232.1568,232.3244,231.3879,231.5653,9384.0
2022-12-19 15:00:00,234.47,235.08,234.22,235.08,11102.0,231.1316,231.7329,230.8851,231.7329,11102.0
2022-12-19 15:30:00,235.1,235.41,233.83,233.91,47962.0,231.7526,232.0582,230.5007,230.5796,47962.0
2022-12-20 09:30:00,233.07,233.52,231.0,231.02,7442.0,229.7515,230.1951,227.711,227.7307,7442.0
2022-12-20 10:00:00,230.79,232.81,230.38,232.0,11622.0,227.504,229.4952,227.0998,228.6968,11622.0
2022-12-20 10:30:00,231.83,231.84,231.07,231.13,12278.0,228.5292,228.539,227.78,227.8391,12278.0
2022-12-20 11:00:00,230.9,231.11,230.0,230.48,4748.0,227.6124,227.8194,226.7252,227.1984,4748.0
2022-12-20 11:30:00,230.76,231.59,230.49,231.4,5472.0,227.4744,228.2926,227.2083,228.1053,5472.0
2022-12-20 12:00:00,231.45,231.64,231.09,231.13,11728.0,228.1546,228.3419,227.7997,227.8391,11728.0
2022-12-20 12:30:00,231.3,232.95,231.29,232.37,8300.0,228.0067,229.6332,227.9969,229.0615,8300.0
2022-12-20 13:00:00,232.38,232.74,232.23,232.54,5748.0,229.0713,229.4262,228.9235,229.2291,5748.0
2022-12-20 13:30:00,232.48,233.19,232.47,232.61,4433.0,229.1699,229.8698,229.1601,229.2981,4433.0
2022-12-20 14:00:00,232.36,232.51,231.9,232.06,9938.0,229.0516,229.1995,228.5982,228.7559,9938.0
2022-12-20 14:30:00,232.06,232.47,231.73,232.25,10693.0,228.7559,229.1601,228.4306,228.9432,10693.0
2022-12-20 15:00:00,232.25,232.36,231.67,232.27,14271.0,228.9432,229.0516,228.3715,228.9629,14271.0
2022-12-20 15:30:00,232.28,233.1,231.87,232.84,58778.0,228.9728,229.7811,228.5686,229.5248,58778.0
2022-12-21 09:30:00,235.0,236.91,234.02,236.91,7644.0,231.654,233.5368,230.688,233.5368,7644.0
2022-12-21 10:00:00,235.73,236.4,235.39,236.04,9626.0,232.3736,233.0341,232.0385,232.6792,9626.0
2022-12-21 10:30:00,236.0,237.67,236.0,237.6,13213.0,232.6398,234.286,232.6398,234.217,13213.0
2022-12-21 11:00:00,237.6,237.87,237.25,237.25,10197.0,234.217,234.4832,233.872,233.872,10197.0
2022-12-21 11:30:00,237.04,237.42,236.77,236.95,6026.0,233.665,234.0396,233.3988,233.5763,6026.0
2022-12-21 12:00:00,236.72,237.38,236.72,237.04,1719.0,233.3496,234.0002,233.3496,233.665,1719.0
2022-12-21 12:30:00,237.04,237.22,236.86,237.22,1634.0,233.665,233.8424,233.4876,233.8424,1634.0
2022-12-21 13:00:00,237.48,237.71,237.14,237.4,3010.0,234.0987,234.3255,233.7636,234.0199,3010.0
2022-12-21 13:30:00,237.26,237.26,236.3,236.91,4210.0,233.8819,233.8819,232.9355,233.5368,4210.0
2022-12-21 14:00:00,237.05,237.4,236.66,236.66,4474.0,233.6749,234.0199,233.2904,233.2904,4474.0
2022-12-21 14:30:00,236.54,236.76,236.09,236.35,2119.0,233.1721,233.389,232.7285,232.9848,2119.0
2022-12-21 15:00:00,236.31,236.39,235.87,235.92,10800.0,232.9454,233.0242,232.5117,232.5609,10800.0
2022-12-21 15:30:00,235.92,236.2,235.13,235.4,34757.0,232.5609,232.837,231.7822,232.0483,34757.0
2022-12-22 09:30:00,235.08,235.19,232.99,233.44,3824.0,231.7329,231.8413,229.6727,230.1163,3824.0
2022-12-22 10:00:00,233.0,234.04,232.66,233.5,15310.0,229.6825,230.7077,229.3474,230.1754,15310.0
2022-12-22 10:30:00,233.56,234.12,233.36,233.9,11628.0,230.2345,230.7866,230.0374,230.5697,11628.0
2022-12-22 11:00:00,233.37,233.82,233.05,233.18,5126.0,230.0472,230.4908,229.7318,229.86,5126.0
2022-12-22 11:30:00,233.37,233.67,233.26,233.27,4194.0,230.0472,230.343,229.9388,229.9487,4194.0
2022-12-22 12:00:00,233.26,233.26,232.85,233.09,2300.0,229.9388,229.9388,229.5347,229.7712,2300.0
2022-12-22 12:30:00,232.93,232.95,232.04,232.05,2811.0,229.6135,229.6332,228.7362,228.746,2811.0
2022-12-22 13:00:00,232.0,232.05,231.41,231.88,2618.0,228.6968,228.746,228.1152,228.5785,2618.0
2022-12-22 13:30:00,231.68,232.13,231.6,231.93,2167.0,228.3813,228.8249,228.3024,228.6278,2167.0
2022-12-22 14:00:00,232.0,232.55,231.72,232.5,4000.0,228.6968,229.2389,228.4207,229.1896,4000.0
2022-12-22 14:30:00,232.5,233.29,232.46,233.29,17393.0,229.1896,229.9684,229.1502,229.9684,17393.0
2022-12-22 15:00:00,233.72,234.06,233.44,234.04,2730.0,230.3923,230.7274,230.1163,230.7077,2730.0
2022-12-22 15:30:00,234.03,234.31,233.07,233.71,9775.0,230.6979,230.9739,229.7515,230.3824,9775.0
2022-12-23 09:30:00,234.02,234.02,232.52,233.05,1545.0,230.688,230.688,229.2094,229.7318,1545.0
2022-12-23 10:00:00,233.22,235.35,233.13,235.18,4466.0,229.8994,231.9991,229.8107,231.8315,4466.0
2022-12-23 10:30:00,235.59,236.06,235.51,235.87,5387.0,232.2356,232.6989,232.1568,232.5117,5387.0
2022-12-23 11:00:00,235.63,235.79,235.1,235.47,2180.0,232.2751,232.4328,231.7526,232.1173,2180.0
2022-12-23 11:30:00,235.88,236.51,235.88,236.09,3698.0,232.5215,233.1425,232.5215,232.7285,3698.0
2022-12-23 12:00:00,236.22,236.75,236.22,236.4,1910.0,232.8567,233.3791,232.8567,233.0341,1910.0
2022-12-23 12:30:00,236.63,236.93,236.3,236.62,3013.0,233.2608,233.5566,232.9355,233.251,3013.0
2022-12-23 13:00:00,236.82,236.82,236.39,236.58,1446.0,233.4481,233.4481,233.0242,233.2115,1446.0
2022-12-23 13:30:00,236.36,236.77,235.61,235.64,1745.0,232.9947,233.3988,232.2554,232.2849,1745.0
2022-12-23 14:00:00,235.78,236.25,235.69,236.21,2300.0,232.4229,232.8862,232.3342,232.8468,2300.0
2022-12-23 14:30:00,236.04,236.58,235.86,236.58,1600.0,232.6792,233.2115,232.5018,233.2115,1600.0
2022-12-23 15:00:00,236.82,237.0,236.54,236.77,5093.0,233.4481,233.6256,233.1721,233.3988,5093.0
2022-12-23 15:30:00,236.81,236.81,235.24,235.24,18572.0,233.4383,233.4383,231.8906,231.8906,18572.0
2022-12-27 09:30:00,236.25,238.0,234.0,235.16,6218.0,232.8862,234.6113,230.6683,231.8118,6218.0
2022-12-27 10:00:00,235.71,235.71,233.98,234.68,3883.0,232.3539,232.3539,230.6486,231.3386,3883.0
2022-12-27 10:30:00,234.8,234.87,233.48,233.48,3158.0,231.4569,231.5259,230.1557,230.1557,3158.0
2022-12-27 11:00:00,233.43,234.19,233.42,233.74,2708.0,230.1064,230.8556,230.0965,230.412,2708.0
2022-12-27 11:30:00,233.92,233.92,233.2,233.42,1878.0,230.5894,230.5894,229.8797,230.0965,1878.0
2022-12-27 12:00:00,233.4,233.74,232.54,232.54,3366.0,230.0768,230.412,229.2291,229.2291,3366.0
2022-12-27 12:30:00,232.62,233.08,232.28,232.92,2126.0,229.3079,229.7614,228.9728,229.6037,2126.0
2022-12-27 13:00:00,232.95,233.47,232.36,232.36,2255.0,229.6332,230.1458,229.0516,229.0516,2255.0
2022-12-27 13:30:00,232.44,232.66,231.38,231.51,3101.0,229.1305,229.3474,228.0856,228.2137,3101.0
2022-12-27 14:00:00,231.42,231.53,230.42,230.53,3299.0,228.125,228.2334,227.1393,227.2477,3299.0
2022-12-27 14:30:00,230.48,231.31,230.45,231.31,4795.0,227.1984,228.0166,227.1688,228.0166,4795.0
2022-12-27 15:00:00,231.34,231.52,231.17,231.34,3000.0,228.0462,228.2236,227.8786,228.0462,3000.0
2022-12-27 15:30:00,231.39,231.62,230.56,230.56,16265.0,228.0954,228.3222,227.2773,227.2773,16265.0
2022-12-28 09:30:00,231.74,232.03,230.83,230.83,3294.0,228.4405,228.7263,227.5434,227.5434,3294.0
2022-12-28 10:00:00,230.48,231.0,230.27,230.52,3669.0,227.1984,227.711,226.9914,227.2378,3669.0
2022-12-28 10:30:00,230.52,230.66,228.69,228.69,3400.0,227.2378,227.3758,225.4339,225.4339,3400.0
2022-12-28 11:00:00,229.12,230.12,229.12,229.13,4968.0,225.8578,226.8435,225.8578,225.8676,4968.0
2022-12-28 11:30:00,228.92,229.55,228.92,229.36,3400.0,225.6606,226.2816,225.6606,226.0943,3400.0
2022-12-28 12:00:00,229.3,229.3,228.8,228.84,2000.0,226.0352,226.0352,225.5423,225.5817,2000.0
2022-12-28 12:30:00,228.8,229.35,228.3,229.22,5400.0,225.5423,226.0845,225.0494,225.9563,5400.0
2022-12-28 13:00:00,229.29,229.63,229.1,229.11,3799.0,226.0253,226.3605,225.838,225.8479,3799.0
2022-12-28 13:30:00,229.03,229.13,228.61,228.85,3005.0,225.769,225.8676,225.355,225.5916,3005.0
2022-12-28 14:00:00,228.72,228.93,227.88,228.42,6800.0,225.4635,225.6705,224.6354,225.1677,6800.0
2022-12-28 14:30:00,228.51,229.17,228.46,228.6,6516.0,225.2564,225.907,225.2072,225.3452,6516.0
2022-12-28 15:00:00,228.56,228.57,227.5,228.34,8840.0,225.3057,225.3156,224.2608,225.0889,8840.0
2022-12-28 15:30:00,228.35,228.35,227.28,227.28,27338.0,225.0987,225.0987,224.044,224.044,27338.0
2022-12-29 09:30:00,227.84,228.19,226.84,228.06,3509.0,224.596,224.941,223.6102,224.8129,3509.0
2022-12-29 10:00:00,227.4,227.95,226.92,227.09,3105.0,224.1622,224.7044,223.6891,223.8567,3105.0
2022-12-29 10:30:00,227.21,227.85,225.33,225.44,12457.0,223.975,224.6058,222.1217,222.2302,12457.0
2022-12-29 11:00:00,225.25,226.22,225.25,226.18,4700.0,222.0429,222.9991,222.0429,222.9596,4700.0
2022-12-29 11:30:00,226.43,227.04,226.26,226.82,3037.0,223.2061,223.8074,223.0385,223.5905,3037.0
2022-12-29 12:00:00,226.94,227.48,226.89,227.15,2858.0,223.7088,224.2411,223.6595,223.9158,2858.0
2022-12-29 12:30:00,227.44,228.05,227.18,227.64,2741.0,224.2017,224.803,223.9454,224.3988,2741.0
2022-12-29 13:00:00,227.69,227.83,226.97,227.08,3901.0,224.4481,224.5861,223.7384,223.8468,3901.0
2022-12-29 13:30:00,227.28,227.81,227.28,227.8,2000.0,224.044,224.5664,224.044,224.5566,2000.0
2022-12-29 14:00:00,227.67,227.67,227.29,227.29,2511.0,224.4284,224.4284,224.0538,224.0538,2511.0
2022-12-29 14:30:00,227.1,227.82,227.09,227.65,6561.0,223.8665,224.5763,223.8567,224.4087,6561.0
2022-12-29 15:00:00,227.46,227.46,226.69,226.7,6371.0,224.2214,224.2214,223.4624,223.4722,6371.0
2022-12-29 15:30:00,226.81,227.36,226.38,226.71,14829.0,223.5807,224.1228,223.1568,223.4821,14829.0
2022-12-30 09:30:00,225.0,225.22,224.07,224.53,2276.0,221.7964,222.0133,220.8797,221.3331,2276.0
2022-12-30 10:00:00,224.75,225.33,224.54,224.86,2715.0,221.55,222.1217,221.343,221.6584,2715.0
2022-12-30 10:30:00,224.84,225.01,224.26,224.38,1400.0,221.6387,221.8063,221.067,221.1852,1400.0
2022-12-30 11:00:00,224.26,224.7,224.26,224.55,3132.0,221.067,221.5007,221.067,221.3528,3132.0
2022-12-30 11:30:00,224.25,224.62,224.18,224.34,2602.0,221.0571,221.4218,220.9881,221.1458,2602.0
2022-12-30 12:00:00,224.77,224.77,224.28,224.28,1970.0,221.5697,221.5697,221.0867,221.0867,1970.0
2022-12-30 12:30:00,224.45,224.58,223.64,223.83,3325.0,221.2543,221.3824,220.4558,220.6431,3325.0
2022-12-30 13:00:00,223.85,224.01,222.5,223.03,3300.0,220.6628,220.8205,219.332,219.8545,3300.0
2022-12-30 13:30:00,223.1,223.41,222.86,223.14,2306.0,219.9235,220.2291,219.6869,219.9629,2306.0
2022-12-30 14:00:00,223.32,223.36,222.76,222.79,3200.0,220.1403,220.1798,219.5883,219.6179,3200.0
2022-12-30 14:30:00,223.0,223.12,222.72,222.72,2900.0,219.8249,219.9432,219.5489,219.5489,2900.0
2022-12-30 15:00:00,222.96,223.63,222.88,223.33,3900.0,219.7855,220.4459,219.7066,220.1502,3900.0
2022-12-30 15:30:00,223.4,224.9,223.39,224.3,15729.0,220.2192,221.6978,220.2093,221.1064,15729.0
2023-01-03 09:30:00,226.25,226.25,223.01,223.01,3630.0,223.0286,223.0286,219.8348,219.8348,3630.0
2023-01-03 10:00:00,223.38,224.52,223.16,223.63,2347.0,220.1995,221.3233,219.9826,220.4459,2347.0
2023-01-03 10:30:00,224.07,224.92,224.06,224.39,3335.0,220.8797,221.7176,220.8698,221.1951,3335.0
2023-01-03 11:00:00,224.14,224.19,222.69,223.14,2955.0,220.9487,220.998,219.5193,219.9629,2955.0
2023-01-03 11:30:00,222.92,223.07,222.32,222.52,1915.0,219.746,219.8939,219.1546,219.3517,1915.0
2023-01-03 12:00:00,222.46,222.54,222.13,222.4,3301.0,219.2926,219.3714,218.9673,219.2334,3301.0
2023-01-03 12:30:00,222.62,223.34,222.09,222.46,2100.0,219.4503,220.1601,218.9279,219.2926,2100.0
2023-01-03 13:00:00,222.24,222.8,222.08,222.76,2474.0,219.0757,219.6277,218.918,219.5883,2474.0
2023-01-03 13:30:00,222.57,223.12,222.52,222.79,2800.0,219.401,219.9432,219.3517,219.6179,2800.0
2023-01-03 14:00:00,222.8,222.8,221.07,221.14,4558.0,219.6277,219.6277,217.9224,217.9914,4558.0
2023-01-03 14:30:00,220.93,222.36,220.9,222.1,3219.0,217.7844,219.194,217.7548,218.9377,3219.0
2023-01-03 15:00:00,222.21,222.25,221.24,221.51,4760.0,219.0461,219.0856,218.09,218.3561,4760.0
2023-01-03 15:30:00,221.48,221.69,220.66,220.82,27723.0,218.3265,218.5335,217.5182,217.6759,27723.0
2023-01-04 09:30:00,221.81,221.93,220.86,221.58,2630.0,218.6518,218.7701,217.7154,218.4251,2630.0
2023-01-04 10:00:00,221.42,221.56,219.75,219.88,2605.0,218.2674,218.4054,216.6212,216.7493,2605.0
2023-01-04 10:30:00,219.98,221.64,219.98,221.37,5689.0,216.8479,218.4843,216.8479,218.2181,5689.0
2023-01-04 11:00:00,221.2,221.49,220.63,221.15,2926.0,218.0505,218.3364,217.4886,218.0012,2926.0
2023-01-04 11:30:00,221.34,222.26,221.11,221.85,3906.0,218.1885,219.0954,217.9618,218.6913,3906.0
2023-01-04 12:00:00,221.91,222.25,221.73,221.86,3449.0,218.7504,219.0856,218.573,218.7011,3449.0
2023-01-04 12:30:00,221.75,221.76,220.93,221.01,2914.0,218.5927,218.6026,217.7844,217.8632,2914.0
2023-01-04 13:00:00,220.81,221.49,220.81,221.25,2950.0,217.6661,218.3364,217.6661,218.0998,2950.0
2023-01-04 13:30:00,221.31,221.45,220.77,220.95,2700.0,218.159,218.297,217.6266,217.8041,2700.0
2023-01-04 14:00:00,221.32,221.32,219.47,219.55,3456.0,218.1688,218.1688,216.3452,216.424,3456.0
2023-01-04 14:30:00,219.63,219.94,218.9,219.72,4508.0,216.5029,216.8085,215.7833,216.5916,4508.0
2023-01-04 15:00:00,219.92,220.17,219.43,219.43,4552.0,216.7888,217.0352,216.3057,216.3057,4552.0
2023-01-04 15:30:00,219.33,219.8,218.37,219.59,17244.0,216.2072,216.6705,215.2608,216.4634,17244.0
2023-01-05 09:30:00,218.22,219.06,217.46,219.01,3994.0,215.113,215.941,214.3638,215.8917,3994.0
2023-01-05 10:00:00,218.48,220.13,218.48,219.95,5113.0,215.3693,216.9958,215.3693,216.8183,5113.0
2023-01-05 10:30:00,219.91,220.51,219.56,220.06,5466.0,216.7789,217.3704,216.4339,216.9268,5466.0
2023-01-05 11:00:00,219.97,220.3,219.57,219.73,6965.0,216.838,217.1633,216.4437,216.6015,6965.0
2023-01-05 11:30:00,219.83,219.83,218.25,218.3,6140.0,216.7,216.7,215.1425,215.1918,6140.0
2023-01-05 12:00:00,218.42,219.0,218.26,218.36,3790.0,215.3101,215.8818,215.1524,215.251,3790.0
2023-01-05 12:30:00,218.43,218.77,218.16,218.44,6929.0,215.32,215.6551,215.0538,215.3298,6929.0
2023-01-05 13:00:00,218.33,218.85,218.0,218.75,3647.0,215.2214,215.734,214.8961,215.6354,3647.0
2023-01-05 13:30:00,218.59,218.59,218.07,218.14,2951.0,215.4777,215.4777,214.9651,215.0341,2951.0
2023-01-05 14:00:00,218.21,218.41,217.69,217.71,4901.0,215.1031,215.3003,214.5905,214.6102,4901.0
2023-01-05 14:30:00,217.81,219.12,217.8,218.58,6960.0,214.7088,216.0001,214.6989,215.4678,6960.0
2023-01-05 15:00:00,218.46,218.48,218.0,218.19,5760.0,215.3495,215.3693,214.8961,215.0834,5760.0
2023-01-05 15:30:00,218.0,218.42,217.58,217.67,21337.0,214.8961,215.3101,214.4821,214.5708,21337.0
2023-01-06 09:30:00,218.47,219.83,217.22,219.83,5731.0,215.3594,216.7,214.1272,216.7,5731.0
2023-01-06 10:00:00,220.45,221.68,220.06,221.01,4676.0,217.3112,218.5237,216.9268,217.8632,4676.0
2023-01-06 10:30:00,220.99,221.88,220.84,221.88,11427.0,217.8435,218.7208,217.6957,218.7208,11427.0
2023-01-06 11:00:00,221.88,222.8,221.4,222.42,11191.0,218.7208,219.6277,218.2477,219.2532,11191.0
2023-01-06 11:30:00,222.45,223.14,222.09,222.89,4601.0,219.2827,219.9629,218.9279,219.7165,4601.0
2023-01-06 12:00:00,222.82,222.83,221.91,222.45,5487.0,219.6475,219.6573,218.7504,219.2827,5487.0
2023-01-06 12:30:00,222.39,222.77,222.0,222.0,3900.0,219.2236,219.5982,218.8391,218.8391,3900.0
2023-01-06 13:00:00,222.16,222.16,221.49,221.59,3962.0,218.9969,218.9969,218.3364,218.435,3962.0
2023-01-06 13:30:00,221.45,222.21,221.2,221.87,4710.0,218.297,219.0461,218.0505,218.711,4710.0
2023-01-06 14:00:00,222.03,222.17,221.85,221.87,3600.0,218.8687,219.0067,218.6913,218.711,3600.0
2023-01-06 14:30:00,222.11,222.42,221.83,222.0,5160.0,218.9476,219.2532,218.6716,218.8391,5160.0
2023-01-06 15:00:00,222.11,222.4,221.65,221.68,8519.0,218.9476,219.2334,218.4941,218.5237,8519.0
2023-01-06 15:30:00,221.8,223.02,221.8,223.01,30978.0,218.642,219.8446,218.642,219.8348,30978.0
2023-01-09 09:30:00,222.45,223.03,221.67,222.84,8661.0,219.2827,219.8545,218.5138,219.6672,8661.0
2023-01-09 10:00:00,222.88,225.1,222.42,225.02,4255.0,219.7066,221.895,219.2532,221.8161,4255.0
2023-01-09 10:30:00,224.66,225.96,224.42,225.33,4032.0,221.4613,222.7428,221.2247,222.1217,4032.0
2023-01-09 11:00:00,225.33,226.21,225.33,226.03,5383.0,222.1217,222.9892,222.1217,222.8118,5383.0
2023-01-09 11:30:00,225.91,226.1,225.12,226.07,5221.0,222.6935,222.8808,221.9147,222.8512,5221.0
2023-01-09 12:00:00,226.03,226.14,225.23,225.89,4693.0,222.8118,222.9202,222.0231,222.6737,4693.0
2023-01-09 12:30:00,225.91,225.91,225.46,225.57,4276.0,222.6935,222.6935,222.2499,222.3583,4276.0
2023-01-09 13:00:00,225.57,225.62,225.06,225.45,3500.0,222.3583,222.4076,221.8556,222.24,3500.0
2023-01-09 13:30:00,225.26,225.34,224.52,224.64,4397.0,222.0527,222.1316,221.3233,221.4415,4397.0
2023-01-09 14:00:00,224.88,225.11,224.45,224.97,4711.0,221.6781,221.9049,221.2543,221.7668,4711.0
2023-01-09 14:30:00,224.93,224.94,224.11,224.11,6953.0,221.7274,221.7373,220.9191,220.9191,6953.0
2023-01-09 15:00:00,224.06,224.18,223.57,223.57,8227.0,220.8698,220.9881,220.3868,220.3868,8227.0
2023-01-09 15:30:00,223.56,224.08,223.27,223.27,35447.0,220.3769,220.8895,220.0911,220.0911,35447.0
2023-01-10 09:30:00,224.24,224.24,221.6,221.6,6810.0,221.0472,221.0472,218.4448,218.4448,6810.0
2023-01-10 10:00:00,221.61,222.8,221.4,221.46,5964.0,218.4547,219.6277,218.2477,218.3068,5964.0
2023-01-10 10:30:00,221.41,221.49,219.77,220.11,6045.0,218.2575,218.3364,216.6409,216.976,6045.0
2023-01-10 11:00:00,220.0,220.37,218.02,218.19,8900.0,216.8676,217.2323,214.9158,215.0834,8900.0
2023-01-10 11:30:00,218.33,218.45,217.36,218.09,8115.0,215.2214,215.3397,214.2652,214.9848,8115.0
2023-01-10 12:00:00,217.78,218.1,216.98,217.27,5422.0,214.6792,214.9947,213.8906,214.1765,5422.0
2023-01-10 12:30:00,217.17,218.51,217.08,218.39,5086.0,214.0779,215.3988,213.9892,215.2805,5086.0
2023-01-10 13:00:00,218.45,218.63,217.65,217.9,5000.0,215.3397,215.5171,214.5511,214.7975,5000.0
2023-01-10 13:30:00,217.78,218.36,217.71,218.36,6200.0,214.6792,215.251,214.6102,215.251,6200.0
2023-01-10 14:00:00,218.46,218.63,218.24,218.36,3690.0,215.3495,215.5171,215.1327,215.251,3690.0
2023-01-10 14:30:00,218.32,219.03,218.18,218.18,4983.0,215.2115,215.9114,215.0735,215.0735,4983.0
2023-01-10 15:00:00,218.26,219.03,218.03,218.77,9541.0,215.1524,215.9114,214.9257,215.6551,9541.0
2023-01-10 15:30:00,218.66,219.43,218.58,219.18,30252.0,215.5467,216.3057,215.4678,216.0593,30252.0
2023-01-11 09:30:00,218.94,219.7,218.14,218.19,8877.0,215.8227,216.5719,215.0341,215.0834,8877.0
2023-01-11 10:00:00,218.53,219.82,218.15,219.71,22433.0,215.4185,216.6902,215.044,216.5817,22433.0
2023-01-11 10:30:00,219.82,219.82,218.85,219.41,5700.0,216.6902,216.6902,215.734,216.286,5700.0
2023-01-11 11:00:00,219.5,219.62,219.27,219.27,1900.0,216.3747,216.493,216.148,216.148,1900.0
2023-01-11 11:30:00,219.21,219.5,218.99,219.2,8710.0,216.0889,216.3747,215.872,216.079,8710.0
2023-01-11 12:00:00,219.11,219.27,218.71,219.23,5340.0,215.9903,216.148,215.596,216.1086,5340.0
2023-01-11 12:30:00,219.24,219.57,218.94,219.23,6193.0,216.1184,216.4437,215.8227,216.1086,6193.0
2023-01-11 13:00:00,219.36,220.37,219.32,220.09,6071.0,216.2367,217.2323,216.1973,216.9563,6071.0
2023-01-11 13:30:00,220.09,220.24,219.82,220.06,11441.0,216.9563,217.1042,216.6902,216.9268,11441.0
2023-01-11 14:00:00,220.06,220.16,219.85,220.11,5467.0,216.9268,217.0253,216.7197,216.976,5467.0
2023-01-11 14:30:00,220.27,222.06,220.08,222.06,5971.0,217.1338,218.8983,216.9465,218.8983,5971.0
2023-01-11 15:00:00,221.91,222.09,221.5,221.5,8935.0,218.7504,218.9279,218.3463,218.3463,8935.0
2023-01-11 15:30:00,221.18,221.62,220.81,220.87,31565.0,218.0308,218.4645,217.6661,217.7252,31565.0
2023-01-12 09:30:00,221.72,223.42,219.76,221.41,10357.0,218.5631,220.2389,216.631,218.2575,10357.0
2023-01-12 10:00:00,222.04,223.47,221.35,223.05,2542.0,218.8786,220.2882,218.1984,219.8742,2542.0
2023-01-12 10:30:00,223.0,223.98,222.3,223.35,17707.0,219.8249,220.7909,219.1349,220.1699,17707.0
2023-01-12 11:00:00,222.99,223.36,222.5,222.61,4297.0,219.815,220.1798,219.332,219.4405,4297.0
2023-01-12 11:30:00,222.53,223.34,222.53,222.79,4128.0,219.3616,220.1601,219.3616,219.6179,4128.0
2023-01-12 12:00:00,223.07,223.49,222.96,223.49,9574.0,219.8939,220.3079,219.7855,220.3079,9574.0
2023-01-12 12:30:00,223.53,223.53,222.84,222.84,3395.0,220.3474,220.3474,219.6672,219.6672,3395.0
2023-01-12 13:00:00,222.75,222.99,221.93,221.93,2435.0,219.5785,219.815,218.7701,218.7701,2435.0
2023-01-12 13:30:00,221.57,221.85,221.56,221.78,1300.0,218.4153,218.6913,218.4054,218.6223,1300.0
2023-01-12 14:00:00,221.81,221.91,221.11,221.61,11034.0,218.6518,218.7504,217.9618,218.4547,11034.0
2023-01-12 14:30:00,221.37,222.05,221.01,221.01,7507.0,218.2181,218.8884,217.8632,217.8632,7507.0
2023-01-12 15:00:00,221.19,221.54,220.8,221.33,12147.0,218.0407,218.3857,217.6562,218.1787,12147.0
2023-01-12 15:30:00,221.28,221.39,220.75,221.05,22377.0,218.1294,218.2378,217.6069,217.9027,22377.0
2023-01-13 09:30:00,220.04,220.04,219.31,219.51,2787.0,216.907,216.907,216.1874,216.3846,2787.0
2023-01-13 10:00:00,219.6,220.65,219.6,220.34,1500.0,216.4733,217.5084,216.4733,217.2028,1500.0
2023-01-13 10:30:00,220.37,220.71,220.12,220.49,6774.0,217.2323,217.5675,216.9859,217.3506,6774.0
2023-01-13 11:00:00,220.04,220.37,219.64,220.37,4000.0,216.907,217.2323,216.5127,217.2323,4000.0
2023-01-13 11:30:00,220.15,221.13,220.14,221.13,5408.0,217.0155,217.9815,217.0056,217.9815,5408.0
2023-01-13 12:00:00,221.11,221.44,220.74,221.39,7080.0,217.9618,218.2871,217.5971,218.2378,7080.0
2023-01-13 12:30:00,221.39,221.89,221.38,221.51,7390.0,218.2378,218.7307,218.228,218.3561,7390.0
2023-01-13 13:00:00,221.27,221.87,220.92,221.81,6234.0,218.1195,218.711,217.7745,218.6518,6234.0
2023-01-13 13:30:00,221.9,223.19,221.8,223.11,8100.0,218.7406,220.0122,218.642,219.9333,8100.0
2023-01-13 14:00:00,223.11,223.64,222.93,223.3,9381.0,219.9333,220.4558,219.7559,220.1206,9381.0
2023-01-13 14:30:00,223.35,223.77,223.28,223.77,10283.0,220.1699,220.5839,220.1009,220.5839,10283.0
2023-01-13 15:00:00,223.84,224.64,223.84,224.52,13018.0,220.6529,221.4415,220.6529,221.3233,13018.0
2023-01-13 15:30:00,224.59,225.12,224.3,224.68,39455.0,221.3923,221.9147,221.1064,221.481,39455.0
2023-01-17 09:30:00,225.48,229.22,225.14,227.96,5049.0,222.2696,225.9563,221.9344,224.7143,5049.0
2023-01-17 10:00:00,228.5,229.08,228.19,228.59,6673.0,225.2466,225.8183,224.941,225.3353,6673.0
2023-01-17 10:30:00,228.64,229.55,228.48,228.79,5943.0,225.3846,226.2816,225.2269,225.5325,5943.0
2023-01-17 11:00:00,228.67,228.89,228.09,228.89,6567.0,225.4142,225.631,224.8424,225.631,6567.0
2023-01-17 11:30:00,228.96,229.09,228.5,229.06,4959.0,225.7,225.8282,225.2466,225.7986,4959.0
2023-01-17 12:00:00,229.07,229.29,228.77,229.04,19938.0,225.8085,226.0253,225.5127,225.7789,19938.0
2023-01-17 12:30:00,228.98,230.08,228.89,229.88,8709.0,225.7198,226.8041,225.631,226.6069,8709.0
2023-01-17 13:00:00,229.94,230.12,229.18,229.25,6141.0,226.6661,226.8435,225.9169,225.9859,6141.0
2023-01-17 13:30:00,229.32,229.51,228.96,229.13,7386.0,226.0549,226.2422,225.7,225.8676,7386.0
2023-01-17 14:00:00,229.0,229.47,228.77,228.91,7716.0,225.7395,226.2028,225.5127,225.6508,7716.0
2023-01-17 14:30:00,229.01,230.02,228.91,229.69,9511.0,225.7493,226.7449,225.6508,226.4196,9511.0
2023-01-17 15:00:00,229.6,229.98,229.19,229.89,10204.0,226.3309,226.7055,225.9268,226.6168,10204.0
2023-01-17 15:30:00,229.92,230.35,229.72,229.91,53679.0,226.6464,227.0702,226.4492,226.6365,53679.0
2023-01-18 09:30:00,230.13,230.75,229.15,229.54,13153.0,226.8534,227.4646,225.8873,226.2718,13153.0
2023-01-18 10:00:00,229.32,230.01,229.0,229.8,8993.0,226.0549,226.7351,225.7395,226.5281,8993.0
2023-01-18 10:30:00,229.36,230.79,229.36,230.15,7119.0,226.0943,227.504,226.0943,226.8731,7119.0
2023-01-18 11:00:00,230.44,230.44,228.5,228.95,7677.0,227.159,227.159,225.2466,225.6902,7677.0
2023-01-18 11:30:00,228.83,229.03,228.64,229.02,9724.0,225.5719,225.769,225.3846,225.7592,9724.0
2023-01-18 12:00:00,228.9,228.92,228.02,228.02,9319.0,225.6409,225.6606,224.7734,224.7734,9319.0
2023-01-18 12:30:00,227.83,228.19,226.89,227.19,6719.0,224.5861,224.941,223.6595,223.9552,6719.0
2023-01-18 13:00:00,227.19,227.66,227.12,227.65,6065.0,223.9552,224.4185,223.8862,224.4087,6065.0
2023-01-18 13:30:00,228.1,229.24,228.02,228.7,5716.0,224.8523,225.9761,224.7734,225.4437,5716.0
2023-01-18 14:00:00,228.56,228.7,227.92,228.28,7577.0,225.3057,225.4437,224.6748,225.0297,7577.0
2023-01-18 14:30:00,228.37,228.71,228.07,228.27,9296.0,225.1184,225.4536,224.8227,225.0199,9296.0
2023-01-18 15:00:00,228.21,228.57,228.12,228.23,7007.0,224.9607,225.3156,224.872,224.9804,7007.0
2023-01-18 15:30:00,228.23,228.75,228.0,228.57,43759.0,224.9804,225.493,224.7537,225.3156,43759.0
2023-01-19 09:30:00,229.7,231.34,229.34,230.96,13977.0,226.4295,228.0462,226.0746,227.6716,13977.0
2023-01-19 10:00:00,231.0,231.13,230.4,230.81,6462.0,227.711,227.8391,227.1195,227.5237,6462.0
2023-01-19 10:30:00,230.85,230.85,230.42,230.72,14892.0,227.5631,227.5631,227.1393,227.435,14892.0
2023-01-19 11:00:00,230.72,231.24,230.72,231.0,5677.0,227.435,227.9476,227.435,227.711,5677.0
2023-01-19 11:30:00,231.23,231.26,230.8,230.8,8814.0,227.9377,227.9673,227.5138,227.5138,8814.0
2023-01-19 12:00:00,230.81,231.05,230.58,230.64,6522.0,227.5237,227.7603,227.297,227.3561,6522.0
2023-01-19 12:30:00,230.67,230.76,230.49,230.76,6526.0,227.3857,227.4744,227.2083,227.4744,6526.0
2023-01-19 13:00:00,230.76,230.87,230.61,230.63,8610.0,227.4744,227.5828,227.3265,227.3463,8610.0
2023-01-19 13:30:00,230.79,230.83,230.52,230.73,11305.0,227.504,227.5434,227.2378,227.4448,11305.0
2023-01-19 14:00:00,230.76,230.88,230.54,230.61,5744.0,227.4744,227.5927,227.2575,227.3265,5744.0
2023-01-19 14:30:00,230.49,230.78,229.43,229.77,24988.0,227.2083,227.4941,226.1633,226.4985,24988.0
2023-01-19 15:00:00,229.77,230.15,229.62,229.72,17946.0,226.4985,226.8731,226.3506,226.4492,17946.0
2023-01-19 15:30:00,229.74,230.47,229.54,230.15,52843.0,226.4689,227.1885,226.2718,226.8731,52843.0
2023-01-20 09:30:00,232.32,233.2,231.86,232.33,14589.0,229.0122,229.8797,228.5587,229.0221,14589.0
2023-01-20 10:00:00,232.25,232.5,231.92,232.28,10391.0,228.9432,229.1896,228.6179,228.9728,10391.0
2023-01-20 10:30:00,232.19,232.28,231.08,231.22,9331.0,228.884,228.9728,227.7899,227.9279,9331.0
2023-01-20 11:00:00,231.4,231.79,229.6,230.33,27111.0,228.1053,228.4897,226.3309,227.0505,27111.0
2023-01-20 11:30:00,230.3,231.09,229.92,229.92,20497.0,227.021,227.7997,226.6464,226.6464,20497.0
2023-01-20 12:00:00,229.94,229.95,229.0,229.62,12474.0,226.6661,226.6759,225.7395,226.3506,12474.0
2023-01-20 12:30:00,229.66,229.8,228.34,228.91,10120.0,226.3901,226.5281,225.0889,225.6508,10120.0
2023-01-20 13:00:00,228.91,229.49,228.67,228.67,8923.0,225.6508,226.2225,225.4142,225.4142,8923.0
2023-01-20 13:30:00,228.69,228.87,228.43,228.43,6867.0,225.4339,225.6113,225.1776,225.1776,6867.0
2023-01-20 14:00:00,228.28,228.33,227.55,227.55,6793.0,225.0297,225.079,224.3101,224.3101,6793.0
2023-01-20 14:30:00,227.65,227.65,226.88,226.93,7292.0,224.4087,224.4087,223.6497,223.6989,7292.0
2023-01-20 15:00:00,227.1,228.15,227.1,228.06,10684.0,223.8665,224.9016,223.8665,224.8129,10684.0
2023-01-20 15:30:00,228.07,228.09,227.11,227.29,33748.0,224.8227,224.8424,223.8764,224.0538,33748.0
2023-01-23 09:30:00,226.67,229.26,226.51,228.88,17964.0,223.4426,225.9958,223.2849,225.6212,17964.0
2023-01-23 10:00:00,228.89,230.64,228.48,229.71,10600.0,225.631,227.3561,225.2269,226.4394,10600.0
2023-01-23 10:30:00,229.95,230.35,229.39,230.34,10832.0,226.6759,227.0702,226.1239,227.0604,10832.0
2023-01-23 11:00:00,230.1,230.63,229.83,230.24,5865.0,226.8238,227.3463,226.5577,226.9618,5865.0
2023-01-23 11:30:00,230.41,231.12,230.41,230.96,6861.0,227.1294,227.8293,227.1294,227.6716,6861.0
2023-01-23 12:00:00,230.93,231.17,230.57,230.96,6700.0,227.642,227.8786,227.2871,227.6716,6700.0
2023-01-23 12:30:00,231.02,231.53,230.38,230.73,6624.0,227.7307,228.2334,227.0998,227.4448,6624.0
2023-01-23 13:00:00,230.89,230.95,230.32,230.41,4174.0,227.6026,227.6617,227.0407,227.1294,4174.0
2023-01-23 13:30:00,230.49,230.59,229.65,229.65,7592.0,227.2083,227.3068,226.3802,226.3802,7592.0
2023-01-23 14:00:00,229.28,229.28,228.06,228.4,8143.0,226.0155,226.0155,224.8129,225.148,8143.0
2023-01-23 14:30:00,228.4,228.51,227.09,227.37,22018.0,225.148,225.2564,223.8567,224.1327,22018.0
2023-01-23 15:00:00,227.52,228.19,227.52,228.02,9867.0,224.2805,224.941,224.2805,224.7734,9867.0
2023-01-23 15:30:00,227.98,228.18,227.46,227.7,29348.0,224.734,224.9311,224.2214,224.458,29348.0
2023-01-24 09:30:00,226.84,228.21,226.5,226.95,16639.0,223.6102,224.9607,223.2751,223.7187,16639.0
2023-01-24 10:00:00,226.86,227.79,226.41,227.47,5922.0,223.6299,224.5467,223.1863,224.2313,5922.0
2023-01-24 10:30:00,227.71,227.94,227.26,227.94,2300.0,224.4678,224.6946,224.0242,224.6946,2300.0
2023-01-24 11:00:00,228.02,228.63,228.02,228.38,4874.0,224.7734,225.3747,224.7734,225.1283,4874.0
2023-01-24 11:30:00,228.27,228.62,228.14,228.58,7001.0,225.0199,225.3649,224.8917,225.3254,7001.0
2023-01-24 12:00:00,228.58,229.34,228.49,229.0,4952.0,225.3254,226.0746,225.2367,225.7395,4952.0
2023-01-24 12:30:00,228.96,230.19,228.9,230.17,6128.0,225.7,226.9125,225.6409,226.8928,6128.0
2023-01-24 13:00:00,230.1,230.42,229.86,230.42,3585.0,226.8238,227.1393,226.5872,227.1393,3585.0
2023-01-24 13:30:00,230.26,230.84,229.97,230.67,12801.0,226.9815,227.5533,226.6957,227.3857,12801.0
2023-01-24 14:00:00,230.69,230.7,229.93,230.22,4662.0,227.4054,227.4153,226.6562,226.9421,4662.0
2023-01-24 14:30:00,229.89,230.04,228.77,228.87,5123.0,226.6168,226.7647,225.5127,225.6113,5123.0
2023-01-24 15:00:00,228.59,228.65,228.21,228.46,5441.0,225.3353,225.3945,224.9607,225.2072,5441.0
2023-01-24 15:30:00,228.49,228.83,228.38,228.42,18942.0,225.2367,225.5719,225.1283,225.1677,18942.0
2023-01-25 09:30:00,228.65,228.65,226.24,227.49,3059.0,225.3945,225.3945,223.0188,224.251,3059.0
2023-01-25 10:00:00,227.54,228.51,227.54,228.51,1221.0,224.3003,225.2564,224.3003,225.2564,1221.0
2023-01-25 10:30:00,227.96,228.36,227.46,227.61,2000.0,224.7143,225.1086,224.2214,224.3693,2000.0
2023-01-25 11:00:00,227.74,229.74,227.73,229.69,9128.0,224.4974,226.4689,224.4876,226.4196,9128.0
2023-01-25 11:30:00,229.74,230.44,229.57,230.33,5206.0,226.4689,227.159,226.3014,227.0505,5206.0
2023-01-25 12:00:00,230.51,230.91,230.3,230.65,2548.0,227.228,227.6223,227.021,227.366,2548.0
2023-01-25 12:30:00,230.69,231.24,230.52,231.21,3811.0,227.4054,227.9476,227.2378,227.918,3811.0
2023-01-25 13:00:00,230.98,231.47,230.97,231.14,5842.0,227.6913,228.1743,227.6814,227.849,5842.0
2023-01-25 13:30:00,231.25,231.48,231.22,231.48,4000.0,227.9574,228.1842,227.9279,228.1842,4000.0
2023-01-25 14:00:00,231.4,231.87,231.18,231.27,5100.0,228.1053,228.5686,227.8884,227.9771,5100.0
2023-01-25 14:30:00,231.22,231.36,230.44,230.62,4718.0,227.9279,228.0659,227.159,227.3364,4718.0
2023-01-25 15:00:00,230.71,230.96,230.64,230.96,3200.0,227.4251,227.6716,227.3561,227.6716,3200.0
2023-01-25 15:30:00,230.84,231.29,230.63,230.68,14227.0,227.5533,227.9969,227.3463,227.3955,14227.0
2023-01-26 09:30:00,230.51,231.17,229.28,230.76,3834.0,227.228,227.8786,226.0155,227.4744,3834.0
2023-01-26 10:00:00,230.29,231.08,229.78,230.85,4025.0,227.0111,227.7899,226.5084,227.5631,4025.0
2023-01-26 10:30:00,230.5,231.09,230.08,230.68,4966.0,227.2181,227.7997,226.8041,227.3955,4966.0
2023-01-26 11:00:00,230.51,231.27,230.51,231.01,3848.0,227.228,227.9771,227.228,227.7209,3848.0
2023-01-26 11:30:00,231.27,231.69,231.18,231.39,5189.0,227.9771,228.3912,227.8884,228.0954,5189.0
2023-01-26 12:00:00,231.35,231.69,230.84,231.08,2572.0,228.056,228.3912,227.5533,227.7899,2572.0
2023-01-26 12:30:00,231.01,231.01,230.29,230.29,1796.0,227.7209,227.7209,227.0111,227.0111,1796.0
2023-01-26 13:00:00,230.44,230.5,230.06,230.5,2400.0,227.159,227.2181,226.7844,227.2181,2400.0
2023-01-26 13:30:00,230.65,230.7,230.44,230.45,3149.0,227.366,227.4153,227.159,227.1688,3149.0
2023-01-26 14:00:00,230.56,230.64,230.08,230.19,3181.0,227.2773,227.3561,226.8041,226.9125,3181.0
2023-01-26 14:30:00,230.28,230.49,230.04,230.17,3303.0,227.0012,227.2083,226.7647,226.8928,3303.0
2023-01-26 15:00:00,230.11,230.91,230.1,230.58,3276.0,226.8337,227.6223,226.8238,227.297,3276.0
2023-01-26 15:30:00,230.61,230.85,230.19,230.52,17278.0,227.3265,227.5631,226.9125,227.2378,17278.0
2023-01-27 09:30:00,231.01,231.01,230.37,230.99,2379.0,227.7209,227.7209,227.09,227.7011,2379.0
2023-01-27 10:00:00,231.06,231.34,230.12,230.17,1557.0,227.7701,228.0462,226.8435,226.8928,1557.0
2023-01-27 10:30:00,230.03,230.03,227.89,228.22,3100.0,226.7548,226.7548,224.6453,224.9706,3100.0
2023-01-27 11:00:00,228.0,228.47,227.87,228.39,4500.0,224.7537,225.217,224.6256,225.1382,4500.0
2023-01-27 11:30:00,228.57,228.88,228.49,228.7,3165.0,225.3156,225.6212,225.2367,225.4437,3165.0
2023-01-27 12:00:00,228.66,228.66,228.17,228.36,3012.0,225.4043,225.4043,224.9213,225.1086,3012.0
2023-01-27 12:30:00,228.36,229.49,228.36,228.85,6810.0,225.1086,226.2225,225.1086,225.5916,6810.0
2023-01-27 13:00:00,228.78,228.78,228.28,228.55,3211.0,225.5226,225.5226,225.0297,225.2959,3211.0
2023-01-27 13:30:00,228.46,228.59,228.28,228.46,2060.0,225.2072,225.3353,225.0297,225.2072,2060.0
2023-01-27 14:00:00,228.55,229.37,228.55,229.37,1600.0,225.2959,226.1042,225.2959,226.1042,1600.0
2023-01-27 14:30:00,229.45,229.66,229.07,229.22,3201.0,226.1831,226.3901,225.8085,225.9563,3201.0
2023-01-27 15:00:00,229.21,229.37,228.85,228.85,1500.0,225.9465,226.1042,225.5916,225.5916,1500.0
2023-01-27 15:30:00,229.0,229.14,228.0,228.1,12280.0,225.7395,225.8775,224.7537,224.8523,12280.0
2023-01-30 09:30:00,228.8,230.6,228.24,230.3,4624.0,225.5423,227.3167,224.9903,227.021,4624.0
2023-01-30 10:00:00,230.64,232.17,230.64,232.17,1843.0,227.3561,228.8643,227.3561,228.8643,1843.0
2023-01-30 10:30:00,232.63,232.63,231.37,231.37,2789.0,229.3178,229.3178,228.0757,228.0757,2789.0
2023-01-30 11:00:00,231.22,231.37,230.5,230.72,2645.0,227.9279,228.0757,227.2181,227.435,2645.0
2023-01-30 11:30:00,230.88,231.01,230.6,230.76,1500.0,227.5927,227.7209,227.3167,227.4744,1500.0
2023-01-30 12:00:00,230.78,231.07,230.54,230.7,2946.0,227.4941,227.78,227.2575,227.4153,2946.0
2023-01-30 12:30:00,230.64,230.94,230.52,230.63,2744.0,227.3561,227.6518,227.2378,227.3463,2744.0
2023-01-30 13:00:00,230.66,231.87,230.6,231.51,2815.0,227.3758,228.5686,227.3167,228.2137,2815.0
2023-01-30 13:30:00,231.51,231.51,230.61,231.02,5200.0,228.2137,228.2137,227.3265,227.7307,5200.0
2023-01-30 14:00:00,231.2,231.35,230.67,230.69,5440.0,227.9081,228.056,227.3857,227.4054,5440.0
2023-01-30 14:30:00,230.64,230.81,229.98,230.26,3969.0,227.3561,227.5237,226.7055,226.9815,3969.0
2023-01-30 15:00:00,230.17,230.54,230.02,230.25,3500.0,226.8928,227.2575,226.7449,226.9717,3500.0
2023-01-30 15:30:00,230.17,230.78,230.07,230.36,19822.0,226.8928,227.4941,226.7942,227.0801,19822.0
2023-01-31 09:30:00,231.2,231.2,230.21,230.3,3103.0,228.2753,228.2753,227.2978,227.3866,3103.0
2023-01-31 10:00:00,230.44,231.89,230.09,231.46,1646.0,227.5249,228.9565,227.1793,228.532,1646.0
2023-01-31 10:30:00,231.57,232.08,231.51,231.89,3381.0,228.6406,229.1441,228.5813,228.9565,3381.0
2023-01-31 11:00:00,231.71,231.87,231.26,231.75,4033.0,228.7788,228.9368,228.3345,228.8183,4033.0
2023-01-31 11:30:00,231.72,232.88,231.63,232.62,5661.0,228.7887,229.934,228.6998,229.6773,5661.0
2023-01-31 12:00:00,232.56,232.95,232.43,232.81,6800.0,229.6181,230.0031,229.4897,229.8649,6800.0
2023-01-31 12:30:00,232.87,233.11,232.8,233.11,2130.0,229.9241,230.1611,229.855,230.1611,2130.0
2023-01-31 13:00:00,233.15,233.2,232.71,232.71,2148.0,230.2006,230.25,229.7662,229.7662,2148.0
2023-01-31 13:30:00,232.7,232.97,232.48,232.75,3700.0,229.7563,230.0229,229.5391,229.8056,3700.0
2023-01-31 14:00:00,232.77,233.08,232.65,233.08,3805.0,229.8254,230.1315,229.7069,230.1315,3805.0
2023-01-31 14:30:00,233.19,233.93,233.02,233.63,4071.0,230.2401,230.9707,230.0722,230.6745,4071.0
2023-01-31 15:00:00,233.61,233.88,233.56,233.78,4000.0,230.6548,230.9214,230.6054,230.8226,4000.0
2023-01-31 15:30:00,233.97,236.07,233.89,235.96,36239.0,231.0102,233.0836,230.9312,232.975,36239.0
2023-02-01 09:30:00,236.45,236.45,230.11,230.16,24291.0,233.4588,233.4588,227.199,227.2484,24291.0
2023-02-01 10:00:00,230.01,230.01,226.06,228.0,31401.0,227.1003,227.1003,223.2003,225.1157,31401.0
2023-02-01 10:30:00,227.94,229.19,227.62,229.13,9217.0,225.0565,226.2907,224.7405,226.2314,9217.0
2023-02-01 11:00:00,229.12,231.81,229.12,231.75,14692.0,226.2216,228.8775,226.2216,228.8183,14692.0
2023-02-01 11:30:00,231.75,231.78,230.67,230.67,4601.0,228.8183,228.8479,227.752,227.752,4601.0
2023-02-01 12:00:00,230.67,231.84,230.56,231.63,5215.0,227.752,228.9072,227.6434,228.6998,5215.0
2023-02-01 12:30:00,231.79,231.79,230.31,230.32,15007.0,228.8578,228.8578,227.3965,227.4064,15007.0
2023-02-01 13:00:00,230.31,231.03,230.17,230.98,3757.0,227.3965,228.1074,227.2583,228.058,3757.0
2023-02-01 13:30:00,230.88,231.22,230.56,230.82,7324.0,227.9593,228.295,227.6434,227.9001,7324.0
2023-02-01 14:00:00,230.76,231.06,230.1,230.54,8390.0,227.8408,228.137,227.1892,227.6236,8390.0
2023-02-01 14:30:00,230.57,231.84,230.37,231.7,17925.0,227.6532,228.9072,227.4558,228.7689,17925.0
2023-02-01 15:00:00,231.72,232.52,231.43,232.18,25631.0,228.7887,229.5786,228.5023,229.2429,25631.0
2023-02-01 15:30:00,232.2,232.6,230.99,232.6,61667.0,229.2626,229.6575,228.0679,229.6575,61667.0
2023-02-02 09:30:00,232.9,232.9,226.62,229.73,18677.0,229.9538,229.9538,223.7532,226.8239,18677.0
2023-02-02 10:00:00,229.37,229.37,225.04,225.72,21094.0,226.4684,226.4684,222.1932,222.8646,21094.0
2023-02-02 10:30:00,225.61,227.6,225.55,226.87,22683.0,222.756,224.7208,222.6967,224.0,22683.0
2023-02-02 11:00:00,226.77,226.77,223.6,224.58,12575.0,223.9013,223.9013,220.7714,221.739,12575.0
2023-02-02 11:30:00,224.29,224.41,223.66,223.9,7223.0,221.4527,221.5712,220.8306,221.0676,7223.0
2023-02-02 12:00:00,223.8,223.8,222.73,222.92,9062.0,220.9689,220.9689,219.9124,220.1,9062.0
2023-02-02 12:30:00,222.96,223.24,222.22,222.55,8697.0,220.1395,220.416,219.4089,219.7347,8697.0
2023-02-02 13:00:00,222.42,222.49,221.0,221.99,8434.0,219.6063,219.6754,218.2043,219.1818,8434.0
2023-02-02 13:30:00,222.12,224.61,221.95,224.61,10218.0,219.3101,221.7686,219.1423,221.7686,10218.0
2023-02-02 14:00:00,224.4,224.81,223.85,224.74,3578.0,221.5613,221.9661,221.0182,221.897,3578.0
2023-02-02 14:30:00,224.77,225.18,223.61,223.88,10806.0,221.9266,222.3314,220.7813,221.0479,10806.0
2023-02-02 15:00:00,223.91,225.21,223.91,224.99,9182.0,221.0775,222.361,221.0775,222.1438,9182.0
2023-02-02 15:30:00,225.0,225.11,222.94,224.34,55767.0,222.1537,222.2623,220.1197,221.502,55767.0
2023-02-03 09:30:00,224.04,224.95,221.44,221.87,9510.0,221.2058,222.1043,218.6387,219.0633,9510.0
2023-02-03 10:00:00,221.94,223.03,221.93,223.03,3000.0,219.1324,220.2086,219.1225,220.2086,3000.0
2023-02-03 10:30:00,222.96,223.88,221.97,222.24,21753.0,220.1395,221.0479,219.162,219.4286,21753.0
2023-02-03 11:00:00,222.26,223.84,222.12,223.64,7179.0,219.4483,221.0084,219.3101,220.8109,7179.0
2023-02-03 11:30:00,223.58,224.99,223.5,224.32,13143.0,220.7517,222.1438,220.6727,221.4823,13143.0
2023-02-03 12:00:00,224.28,224.41,222.91,223.09,14962.0,221.4428,221.5712,220.0901,220.2678,14962.0
2023-02-03 12:30:00,223.0,223.84,222.84,222.88,4731.0,220.179,221.0084,220.021,220.0605,4731.0
2023-02-03 13:00:00,222.58,222.83,221.86,222.31,15714.0,219.7643,220.0111,219.0534,219.4977,15714.0
2023-02-03 13:30:00,222.14,223.05,222.14,222.82,5569.0,219.3299,220.2284,219.3299,220.0013,5569.0
2023-02-03 14:00:00,222.81,223.19,222.43,222.54,9200.0,219.9914,220.3666,219.6162,219.7248,9200.0
2023-02-03 14:30:00,222.44,223.5,222.44,223.2,8996.0,219.6261,220.6727,219.6261,220.3765,8996.0
2023-02-03 15:00:00,223.01,223.91,222.78,223.65,6704.0,220.1889,221.0775,219.9618,220.8208,6704.0
2023-02-03 15:30:00,223.6,224.07,222.96,223.67,29640.0,220.7714,221.2355,220.1395,220.8405,29640.0
2023-02-06 09:30:00,223.32,224.94,223.18,223.33,6817.0,220.4949,222.0944,220.3567,220.5048,6817.0
2023-02-06 10:00:00,223.41,224.66,223.12,224.66,2021.0,220.5838,221.818,220.2975,221.818,2021.0
2023-02-06 10:30:00,224.86,225.57,223.87,223.87,10283.0,222.0155,222.7165,221.038,221.038,10283.0
2023-02-06 11:00:00,223.99,224.57,223.69,223.84,3700.0,221.1565,221.7291,220.8603,221.0084,3700.0
2023-02-06 11:30:00,224.03,224.07,222.98,223.08,11030.0,221.196,221.2355,220.1592,220.258,11030.0
2023-02-06 12:00:00,222.97,223.2,222.57,223.03,8833.0,220.1494,220.3765,219.7544,220.2086,8833.0
2023-02-06 12:30:00,223.21,223.42,222.69,222.87,8496.0,220.3863,220.5937,219.8729,220.0506,8496.0
2023-02-06 13:00:00,222.89,224.44,222.88,224.44,3486.0,220.0704,221.6008,220.0605,221.6008,3486.0
2023-02-06 13:30:00,224.32,224.34,223.17,223.2,9308.0,221.4823,221.502,220.3468,220.3765,9308.0
2023-02-06 14:00:00,223.22,223.92,222.88,222.88,11127.0,220.3962,221.0873,220.0605,220.0605,11127.0
2023-02-06 14:30:00,223.05,223.61,223.05,223.54,3474.0,220.2284,220.7813,220.2284,220.7122,3474.0
2023-02-06 15:00:00,223.63,223.63,222.51,222.89,19000.0,220.801,220.801,219.6952,220.0704,19000.0
2023-02-06 15:30:00,222.82,224.01,222.54,223.55,23977.0,220.0013,221.1762,219.7248,220.722,23977.0
2023-02-07 09:30:00,222.25,223.31,220.85,221.68,11991.0,219.4385,220.4851,218.0562,218.8757,11991.0
2023-02-07 10:00:00,222.11,222.11,221.59,221.97,1625.0,219.3002,219.3002,218.7868,219.162,1625.0
2023-02-07 10:30:00,221.94,222.31,221.08,221.08,5015.0,219.1324,219.4977,218.2833,218.2833,5015.0
2023-02-07 11:00:00,220.78,221.66,220.28,221.66,4269.0,217.9871,218.8559,217.4934,218.8559,4269.0
2023-02-07 11:30:00,221.65,222.05,221.36,221.37,5200.0,218.8461,219.241,218.5597,218.5696,5200.0
2023-02-07 12:00:00,221.37,222.85,221.37,222.46,10769.0,218.5696,220.0309,218.5696,219.6458,10769.0
2023-02-07 12:30:00,222.63,224.24,222.63,223.61,6118.0,219.8137,221.4033,219.8137,220.7813,6118.0
2023-02-07 13:00:00,223.77,223.93,222.57,222.57,8253.0,220.9392,221.0972,219.7544,219.7544,8253.0
2023-02-07 13:30:00,222.55,222.55,221.47,221.75,9725.0,219.7347,219.7347,218.6683,218.9448,9725.0
2023-02-07 14:00:00,222.3,223.29,222.27,222.92,3700.0,219.4878,220.4653,219.4582,220.1,3700.0
2023-02-07 14:30:00,223.05,224.48,223.04,224.36,3883.0,220.2284,221.6403,220.2185,221.5218,3883.0
2023-02-07 15:00:00,224.38,224.75,223.91,224.31,4020.0,221.5415,221.9068,221.0775,221.4724,4020.0
2023-02-07 15:30:00,224.31,225.29,223.77,224.77,21731.0,221.4724,222.44,220.9392,221.9266,21731.0
2023-02-08 09:30:00,224.69,225.5,224.08,224.22,6216.0,221.8476,222.6474,221.2453,221.3836,6216.0
2023-02-08 10:00:00,224.35,225.28,224.35,225.12,2000.0,221.5119,222.4301,221.5119,222.2722,2000.0
2023-02-08 10:30:00,225.38,225.55,224.78,225.05,2166.0,222.5289,222.6967,221.9365,222.2031,2166.0
2023-02-08 11:00:00,224.91,225.79,224.89,225.15,2512.0,222.0648,222.9337,222.0451,222.3018,2512.0
2023-02-08 11:30:00,225.48,225.51,224.62,224.62,2499.0,222.6276,222.6572,221.7785,221.7785,2499.0
2023-02-08 12:00:00,224.58,224.97,224.41,224.79,4399.0,221.739,222.1241,221.5712,221.9463,4399.0
2023-02-08 12:30:00,224.84,225.35,224.84,225.31,1600.0,221.9957,222.4993,221.9957,222.4598,1600.0
2023-02-08 13:00:00,225.42,225.66,224.95,225.14,5300.0,222.5684,222.8053,222.1043,222.2919,5300.0
2023-02-08 13:30:00,224.9,225.05,224.63,224.92,2826.0,222.055,222.2031,221.7884,222.0747,2826.0
2023-02-08 14:00:00,224.93,225.1,224.8,224.9,3200.0,222.0846,222.2524,221.9562,222.055,3200.0
2023-02-08 14:30:00,224.96,225.33,224.39,225.24,7712.0,222.1142,222.4795,221.5514,222.3907,7712.0
2023-02-08 15:00:00,225.3,225.3,224.65,224.84,4421.0,222.4499,222.4499,221.8081,221.9957,4421.0
2023-02-08 15:30:00,224.9,225.43,224.65,224.78,29867.0,222.055,222.5782,221.8081,221.9365,29867.0
2023-02-09 09:30:00,226.2,226.49,225.01,225.56,2927.0,223.3385,223.6248,222.1636,222.7066,2927.0
2023-02-09 10:00:00,225.53,225.53,224.29,224.79,1063.0,222.677,222.677,221.4527,221.9463,1063.0
2023-02-09 10:30:00,224.89,224.96,224.24,224.25,1800.0,222.0451,222.1142,221.4033,221.4132,1800.0
2023-02-09 11:00:00,224.01,224.01,223.36,223.94,2673.0,221.1762,221.1762,220.5344,221.1071,2673.0
2023-02-09 11:30:00,223.54,223.54,222.53,222.63,3674.0,220.7122,220.7122,219.7149,219.8137,3674.0
2023-02-09 12:00:00,222.73,222.84,222.3,222.49,2074.0,219.9124,220.021,219.4878,219.6754,2074.0
2023-02-09 12:30:00,222.0,222.0,220.69,220.91,4591.0,219.1916,219.1916,217.8982,218.1154,4591.0
2023-02-09 13:00:00,220.9,221.5,220.47,220.52,7426.0,218.1056,218.698,217.681,217.7304,7426.0
2023-02-09 13:30:00,220.78,221.05,220.03,220.39,11896.0,217.9871,218.2537,217.2466,217.602,11896.0
2023-02-09 14:00:00,220.41,220.76,220.13,220.31,4052.0,217.6218,217.9673,217.3453,217.523,4052.0
2023-02-09 14:30:00,220.56,220.62,219.61,219.94,14595.0,217.7699,217.8291,216.8319,217.1577,14595.0
2023-02-09 15:00:00,220.01,220.05,219.17,219.22,5663.0,217.2268,217.2663,216.3974,216.4468,5663.0
2023-02-09 15:30:00,219.31,219.75,218.67,219.37,39603.0,216.5357,216.9701,215.9038,216.5949,39603.0
2023-02-10 09:30:00,220.37,223.39,216.59,221.67,11332.0,217.5823,220.5641,213.8501,218.8658,11332.0
2023-02-10 10:00:00,221.26,223.69,221.21,223.21,7838.0,218.461,220.8603,218.4116,220.3863,7838.0
2023-02-10 10:30:00,223.21,223.3,222.29,222.9,9089.0,220.3863,220.4752,219.478,220.0803,9089.0
2023-02-10 11:00:00,222.83,222.96,221.83,222.84,9617.0,220.0111,220.1395,219.0238,220.021,9617.0
2023-02-10 11:30:00,222.38,222.66,221.41,221.81,11169.0,219.5668,219.8433,218.6091,219.004,11169.0
2023-02-10 12:00:00,221.74,222.51,221.28,221.96,7458.0,218.9349,219.6952,218.4807,219.1521,7458.0
2023-02-10 12:30:00,221.95,222.52,221.94,222.34,5471.0,219.1423,219.7051,219.1324,219.5273,5471.0
2023-02-10 13:00:00,222.52,223.08,222.42,222.59,4392.0,219.7051,220.258,219.6063,219.7742,4392.0
2023-02-10 13:30:00,222.76,222.86,222.31,222.33,4604.0,219.942,220.0408,219.4977,219.5175,4604.0
2023-02-10 14:00:00,222.28,222.8,222.28,222.47,7982.0,219.4681,219.9815,219.4681,219.6557,7982.0
2023-02-10 14:30:00,222.47,222.88,222.3,222.56,5913.0,219.6557,220.0605,219.4878,219.7446,5913.0
2023-02-10 15:00:00,222.6,222.79,221.99,222.3,6895.0,219.784,219.9716,219.1818,219.4878,6895.0
2023-02-10 15:30:00,222.39,222.87,222.02,222.03,25491.0,219.5767,220.0506,219.2114,219.2213,25491.0
2023-02-13 09:30:00,221.66,222.55,221.26,222.38,4043.0,218.8559,219.7347,218.461,219.5668,4043.0
2023-02-13 10:00:00,222.6,222.72,222.6,222.72,700.0,219.784,219.9025,219.784,219.9025,700.0
2023-02-13 10:30:00,222.52,222.62,221.65,222.53,4468.0,219.7051,219.8038,218.8461,219.7149,4468.0
2023-02-13 11:00:00,222.2,223.19,222.1,222.86,4326.0,219.3891,220.3666,219.2904,220.0408,4326.0
2023-02-13 11:30:00,222.82,222.99,222.31,222.94,3005.0,220.0013,220.1691,219.4977,220.1197,3005.0
2023-02-13 12:00:00,222.99,223.34,222.89,223.23,3396.0,220.1691,220.5147,220.0704,220.4061,3396.0
2023-02-13 12:30:00,223.25,223.51,223.1,223.47,1352.0,220.4258,220.6825,220.2777,220.643,1352.0
2023-02-13 13:00:00,223.55,224.63,223.49,224.04,7398.0,220.722,221.7884,220.6628,221.2058,7398.0
2023-02-13 13:30:00,224.02,224.26,223.53,223.75,2103.0,221.1861,221.423,220.7023,220.9195,2103.0
2023-02-13 14:00:00,223.77,223.78,223.2,223.24,1602.0,220.9392,220.9491,220.3765,220.416,1602.0
2023-02-13 14:30:00,223.32,223.32,222.6,222.74,3184.0,220.4949,220.4949,219.784,219.9223,3184.0
2023-02-13 15:00:00,222.75,223.34,222.64,223.13,2346.0,219.9322,220.5147,219.8235,220.3073,2346.0
2023-02-13 15:30:00,223.29,223.37,222.75,222.97,15924.0,220.4653,220.5443,219.9322,220.1494,15924.0
2023-02-14 09:30:00,223.06,223.06,221.4,222.04,4105.0,220.2382,220.2382,218.5992,219.2311,4105.0
2023-02-14 10:00:00,222.25,222.71,221.27,221.37,14928.0,219.4385,219.8927,218.4709,218.5696,14928.0
2023-02-14 10:30:00,221.36,221.4,217.89,218.77,14970.0,218.5597,218.5992,215.1336,216.0025,14970.0
2023-02-14 11:00:00,218.88,219.57,218.48,218.92,8505.0,216.1111,216.7924,215.7162,216.1506,8505.0
2023-02-14 11:30:00,218.2,218.59,217.03,218.59,6828.0,215.4397,215.8248,214.2845,215.8248,6828.0
2023-02-14 12:00:00,218.62,219.39,218.42,218.71,12195.0,215.8544,216.6147,215.6569,215.9433,12195.0
2023-02-14 12:30:00,218.71,219.32,218.71,219.09,5351.0,215.9433,216.5455,215.9433,216.3185,5351.0
2023-02-14 13:00:00,219.22,219.92,219.02,219.4,10745.0,216.4468,217.138,216.2493,216.6245,10745.0
2023-02-14 13:30:00,219.27,219.51,219.18,219.33,4619.0,216.4962,216.7331,216.4073,216.5554,4619.0
2023-02-14 14:00:00,219.33,219.98,218.78,219.03,12957.0,216.5554,217.1972,216.0124,216.2592,12957.0
2023-02-14 14:30:00,219.01,219.85,219.0,219.62,9469.0,216.2395,217.0688,216.2296,216.8417,9469.0
2023-02-14 15:00:00,219.79,220.91,219.35,220.86,32187.0,217.0096,218.1154,216.5752,218.0661,32187.0
2023-02-14 15:30:00,220.75,221.12,220.09,220.22,33754.0,217.9575,218.3228,217.3058,217.4342,33754.0
2023-02-15 09:30:00,219.69,219.69,218.92,219.01,2784.0,216.9109,216.9109,216.1506,216.2395,2784.0
2023-02-15 10:00:00,219.69,220.21,219.25,220.03,2609.0,216.9109,217.4243,216.4764,217.2466,2609.0
2023-02-15 10:30:00,220.18,221.25,220.14,220.56,3622.0,217.3947,218.4511,217.3552,217.7699,3622.0
2023-02-15 11:00:00,220.73,221.72,220.73,221.3,2300.0,217.9377,218.9152,217.9377,218.5005,2300.0
2023-02-15 11:30:00,221.15,221.72,221.02,221.63,6203.0,218.3524,218.9152,218.224,218.8263,6203.0
2023-02-15 12:00:00,221.62,221.62,220.59,220.64,4700.0,218.8164,218.8164,217.7995,217.8488,4700.0
2023-02-15 12:30:00,220.63,221.14,220.38,221.05,2500.0,217.839,218.3425,217.5921,218.2537,2500.0
2023-02-15 13:00:00,221.08,221.7,221.08,221.67,2872.0,218.2833,218.8954,218.2833,218.8658,2872.0
2023-02-15 13:30:00,221.64,222.27,221.62,221.87,3770.0,218.8362,219.4582,218.8164,219.0633,3770.0
2023-02-15 14:00:00,221.96,222.2,221.7,221.88,2958.0,219.1521,219.3891,218.8954,219.0732,2958.0
2023-02-15 14:30:00,221.98,222.56,221.95,222.56,4698.0,219.1719,219.7446,219.1423,219.7446,4698.0
2023-02-15 15:00:00,222.43,223.0,222.28,222.83,6718.0,219.6162,220.179,219.4681,220.0111,6718.0
2023-02-15 15:30:00,222.84,223.7,222.59,223.53,28830.0,220.021,220.8701,219.7742,220.7023,28830.0
2023-02-16 09:30:00,223.1,224.58,220.77,222.79,4875.0,220.2777,221.739,217.9772,219.9716,4875.0
2023-02-16 10:00:00,222.84,223.39,222.24,223.32,12408.0,220.021,220.5641,219.4286,220.4949,12408.0
2023-02-16 10:30:00,222.79,223.42,222.79,223.26,3900.0,219.9716,220.5937,219.9716,220.4357,3900.0
2023-02-16 11:00:00,223.02,223.16,222.21,222.47,3948.0,220.1987,220.337,219.399,219.6557,3948.0
2023-02-16 11:30:00,222.59,222.59,222.03,222.09,2300.0,219.7742,219.7742,219.2213,219.2805,2300.0
2023-02-16 12:00:00,222.09,222.56,222.03,222.55,1050.0,219.2805,219.7446,219.2213,219.7347,1050.0
2023-02-16 12:30:00,222.41,222.65,222.4,222.59,1600.0,219.5965,219.8334,219.5866,219.7742,1600.0
2023-02-16 13:00:00,222.43,222.48,222.26,222.28,2400.0,219.6162,219.6656,219.4483,219.4681,2400.0
2023-02-16 13:30:00,222.23,222.23,221.31,221.59,2400.0,219.4187,219.4187,218.5104,218.7868,2400.0
2023-02-16 14:00:00,221.64,222.21,221.15,222.21,6500.0,218.8362,219.399,218.3524,219.399,6500.0
2023-02-16 14:30:00,222.11,222.26,221.65,221.74,5403.0,219.3002,219.4483,218.8461,218.9349,5403.0
2023-02-16 15:00:00,221.81,221.81,221.21,221.5,3100.0,219.004,219.004,218.4116,218.698,3100.0
2023-02-16 15:30:00,221.48,221.48,220.26,220.56,30471.0,218.6782,218.6782,217.4736,217.7699,30471.0
2023-02-17 09:30:00,218.65,219.64,218.4,218.6,10328.0,215.884,216.8615,215.6372,215.8346,10328.0
2023-02-17 10:00:00,218.63,219.21,218.41,218.65,9258.0,215.8643,216.4369,215.6471,215.884,9258.0
2023-02-17 10:30:00,218.44,218.56,217.75,218.08,12693.0,215.6767,215.7952,214.9954,215.3212,12693.0
2023-02-17 11:00:00,218.19,218.26,216.68,216.68,8129.0,215.4298,215.499,213.9389,213.9389,8129.0
2023-02-17 11:30:00,216.73,217.22,216.53,216.75,11927.0,213.9883,214.4721,213.7908,214.0081,11927.0
2023-02-17 12:00:00,216.81,217.96,216.75,217.64,23690.0,214.0673,215.2027,214.0081,214.8868,23690.0
2023-02-17 12:30:00,217.6,217.65,216.66,216.72,20699.0,214.8473,214.8967,213.9192,213.9784,20699.0
2023-02-17 13:00:00,216.56,217.29,216.44,217.11,14934.0,213.8205,214.5412,213.702,214.3635,14934.0
2023-02-17 13:30:00,217.16,217.16,215.85,216.43,20261.0,214.4129,214.4129,213.1194,213.6921,20261.0
2023-02-17 14:00:00,216.44,216.9,216.05,216.9,6022.0,213.702,214.1562,213.3169,214.1562,6022.0
2023-02-17 14:30:00,216.86,217.57,216.75,217.14,19623.0,214.1167,214.8177,214.0081,214.3931,19623.0
2023-02-17 15:00:00,217.18,217.73,217.17,217.57,20449.0,214.4326,214.9757,214.4227,214.8177,20449.0
2023-02-17 15:30:00,217.58,218.16,216.83,217.22,27340.0,214.8276,215.4002,214.087,214.4721,27340.0
2023-02-21 09:30:00,217.1,217.24,214.73,214.9,16286.0,214.3536,214.4919,212.0136,212.1815,16286.0
2023-02-21 10:00:00,215.08,215.09,213.43,215.06,16732.0,212.3592,212.3691,210.7301,212.3394,16732.0
2023-02-21 10:30:00,215.9,215.95,215.12,215.28,11904.0,213.1688,213.2182,212.3987,212.5566,11904.0
2023-02-21 11:00:00,215.31,216.39,215.31,215.72,5916.0,212.5863,213.6526,212.5863,212.9911,5916.0
2023-02-21 11:30:00,215.98,216.08,215.55,215.55,3873.0,213.2478,213.3465,212.8232,212.8232,3873.0
2023-02-21 12:00:00,215.87,215.96,215.05,215.09,5358.0,213.1392,213.228,212.3296,212.3691,5358.0
2023-02-21 12:30:00,215.2,216.58,215.16,216.58,1900.0,212.4777,213.8402,212.4382,213.8402,1900.0
2023-02-21 13:00:00,216.57,216.57,215.99,216.19,3153.0,213.8303,213.8303,213.2577,213.4551,3153.0
2023-02-21 13:30:00,216.2,216.94,216.11,216.65,3674.0,213.465,214.1956,213.3761,213.9093,3674.0
2023-02-21 14:00:00,216.7,217.66,216.7,217.13,3441.0,213.9587,214.9065,213.9587,214.3832,3441.0
2023-02-21 14:30:00,217.43,217.93,217.43,217.86,4123.0,214.6794,215.1731,214.6794,215.104,4123.0
2023-02-21 15:00:00,217.93,218.45,217.79,218.45,5100.0,215.1731,215.6865,215.0349,215.6865,5100.0
2023-02-21 15:30:00,218.52,218.95,217.63,217.91,17071.0,215.7557,216.1802,214.8769,215.1534,17071.0
2023-02-22 09:30:00,217.85,219.76,217.8,219.72,2121.0,215.0941,216.98,215.0448,216.9405,2121.0
2023-02-22 10:00:00,219.6,219.6,218.72,218.72,2065.0,216.822,216.822,215.9531,215.9531,2065.0
2023-02-22 10:30:00,218.46,218.46,217.56,218.25,2745.0,215.6964,215.6964,214.8078,215.4891,2745.0
2023-02-22 11:00:00,218.07,218.4,216.83,216.83,3846.0,215.3114,215.6372,214.087,214.087,3846.0
2023-02-22 11:30:00,217.15,217.29,217.04,217.14,1000.0,214.403,214.5412,214.2944,214.3931,1000.0
2023-02-22 12:00:00,217.09,218.07,217.09,218.07,3238.0,214.3438,215.3114,214.3438,215.3114,3238.0
2023-02-22 12:30:00,217.92,217.92,217.7,217.89,3500.0,215.1633,215.1633,214.946,215.1336,3500.0
2023-02-22 13:00:00,217.84,217.84,217.24,217.83,3700.0,215.0843,215.0843,214.4919,215.0744,3700.0
2023-02-22 13:30:00,217.67,217.73,216.55,216.59,6122.0,214.9164,214.9757,213.8106,213.8501,6122.0
2023-02-22 14:00:00,216.54,217.07,216.23,216.65,3014.0,213.8007,214.324,213.4946,213.9093,3014.0
2023-02-22 14:30:00,216.67,217.15,216.47,216.64,4920.0,213.9291,214.403,213.7316,213.8994,4920.0
2023-02-22 15:00:00,216.54,217.15,216.54,216.81,5450.0,213.8007,214.403,213.8007,214.0673,5450.0
2023-02-22 15:30:00,216.92,217.31,216.38,216.51,16131.0,214.1759,214.561,213.6427,213.7711,16131.0
2023-02-23 09:30:00,216.34,217.07,215.08,216.57,4192.0,213.6032,214.324,212.3592,213.8303,4192.0
2023-02-23 10:00:00,217.05,217.22,216.72,217.17,2751.0,214.3043,214.4721,213.9784,214.4227,2751.0
2023-02-23 10:30:00,217.08,217.1,215.94,215.95,4242.0,214.3339,214.3536,213.2083,213.2182,4242.0
2023-02-23 11:00:00,215.87,215.9,213.9,213.9,9759.0,213.1392,213.1688,211.1941,211.1941,9759.0
2023-02-23 11:30:00,213.97,214.11,213.18,213.69,6601.0,211.2632,211.4014,210.4832,210.9868,6601.0
2023-02-23 12:00:00,213.65,214.31,213.57,213.98,5336.0,210.9473,211.5989,210.8683,211.2731,5336.0
2023-02-23 12:30:00,214.18,214.49,214.0,214.23,6926.0,211.4706,211.7766,211.2928,211.5199,6926.0
2023-02-23 13:00:00,214.02,214.13,213.53,213.74,3700.0,211.3126,211.4212,210.8288,211.0361,3700.0
2023-02-23 13:30:00,213.68,213.73,213.22,213.26,2752.0,210.9769,211.0263,210.5227,210.5622,2752.0
2023-02-23 14:00:00,213.14,214.01,213.09,213.74,14616.0,210.4437,211.3027,210.3944,211.0361,14616.0
2023-02-23 14:30:00,213.67,214.53,213.63,214.02,15386.0,210.967,211.8161,210.9275,211.3126,15386.0
2023-02-23 15:00:00,214.07,215.08,214.07,214.19,9374.0,211.362,212.3592,211.362,211.4804,9374.0
2023-02-23 15:30:00,214.09,214.42,213.78,214.02,17174.0,211.3817,211.7075,211.0756,211.3126,17174.0
2023-02-24 09:30:00,212.57,212.89,211.55,211.88,7829.0,209.8809,210.1969,208.8738,209.1997,7829.0
2023-02-24 10:00:00,212.06,212.65,211.56,211.56,800.0,209.3774,209.9599,208.8837,208.8837,800.0
2023-02-24 10:30:00,211.15,211.93,211.15,211.45,3935.0,208.4789,209.249,208.4789,208.7751,3935.0
2023-02-24 11:00:00,211.24,212.27,211.24,211.89,6419.0,208.5678,209.5847,208.5678,209.2095,6419.0
2023-02-24 11:30:00,212.29,213.82,212.29,212.7,7987.0,209.6045,211.1151,209.6045,210.0093,7987.0
2023-02-24 12:00:00,212.73,212.93,212.5,212.59,3500.0,210.0389,210.2364,209.8118,209.9007,3500.0
2023-02-24 12:30:00,212.83,212.85,210.77,210.77,8517.0,210.1376,210.1574,208.1037,208.1037,8517.0
2023-02-24 13:00:00,211.02,211.57,211.02,211.34,2514.0,208.3505,208.8936,208.3505,208.6665,2514.0
2023-02-24 13:30:00,211.2,211.71,210.87,211.21,4699.0,208.5283,209.0318,208.2024,208.5381,4699.0
2023-02-24 14:00:00,211.24,211.49,210.88,211.49,3926.0,208.5678,208.8146,208.2123,208.8146,3926.0
2023-02-24 14:30:00,211.65,212.59,211.48,212.59,7795.0,208.9726,209.9007,208.8047,209.9007,7795.0
2023-02-24 15:00:00,212.7,212.76,212.12,212.2,7568.0,210.0093,210.0685,209.4366,209.5156,7568.0
2023-02-24 15:30:00,212.24,212.7,211.77,212.59,17788.0,209.5551,210.0093,209.0911,209.9007,17788.0
2023-02-27 09:30:00,213.25,214.38,212.91,214.38,7153.0,210.5523,211.668,210.2166,211.668,7153.0
2023-02-27 10:00:00,214.24,214.24,213.72,213.98,400.0,211.5298,211.5298,211.0164,211.2731,400.0
2023-02-27 10:30:00,213.88,214.16,213.12,213.12,2800.0,211.1744,211.4508,210.424,210.424,2800.0
2023-02-27 11:00:00,213.27,213.34,212.15,212.27,3500.0,210.5721,210.6412,209.4662,209.5847,3500.0
2023-02-27 11:30:00,212.23,212.28,211.72,211.82,5576.0,209.5452,209.5946,209.0417,209.1404,5576.0
2023-02-27 12:00:00,211.67,211.8,211.47,211.47,2852.0,208.9923,209.1207,208.7948,208.7948,2852.0
2023-02-27 12:30:00,211.52,211.73,211.13,211.35,5336.0,208.8442,209.0516,208.4591,208.6764,5336.0
2023-02-27 13:00:00,211.35,212.05,211.29,211.7,3220.0,208.6764,209.3675,208.6171,209.0219,3220.0
2023-02-27 13:30:00,211.77,211.77,210.82,210.98,15268.0,209.0911,209.0911,208.1531,208.311,15268.0
2023-02-27 14:00:00,211.13,211.35,210.42,210.66,6619.0,208.4591,208.6764,207.7581,207.9951,6619.0
2023-02-27 14:30:00,210.7,210.84,209.93,210.03,7296.0,208.0346,208.1728,207.2743,207.3731,7296.0
2023-02-27 15:00:00,210.02,210.33,209.46,209.84,11898.0,207.3632,207.6693,206.8103,207.1855,11898.0
2023-02-27 15:30:00,209.85,210.85,209.85,210.67,16132.0,207.1953,208.1827,207.1953,208.005,16132.0
2023-02-28 09:30:00,209.71,211.49,209.71,211.43,6327.0,207.0571,208.8146,207.0571,208.7554,6327.0
2023-02-28 10:00:00,211.06,211.83,211.05,211.05,5309.0,208.39,209.1503,208.3802,208.3802,5309.0
2023-02-28 10:30:00,210.59,211.03,209.57,209.93,6553.0,207.926,208.3604,206.9189,207.2743,6553.0
2023-02-28 11:00:00,210.03,210.66,210.02,210.25,3302.0,207.3731,207.9951,207.3632,207.5903,3302.0
2023-02-28 11:30:00,210.17,210.17,209.17,209.17,1904.0,207.5113,207.5113,206.5239,206.5239,1904.0
2023-02-28 12:00:00,209.18,210.24,209.18,210.24,2507.0,206.5338,207.5804,206.5338,207.5804,2507.0
2023-02-28 12:30:00,209.86,210.06,209.37,209.37,6300.0,207.2052,207.4027,206.7214,206.7214,6300.0
2023-02-28 13:00:00,209.46,209.74,209.45,209.71,2410.0,206.8103,207.0867,206.8004,207.0571,2410.0
2023-02-28 13:30:00,209.74,209.85,208.93,209.23,9747.0,207.0867,207.1953,206.287,206.5832,9747.0
2023-02-28 14:00:00,209.43,209.49,208.07,208.34,6503.0,206.7807,206.8399,205.4379,205.7044,6503.0
2023-02-28 14:30:00,208.45,208.48,207.99,207.99,4796.0,205.813,205.8427,205.3589,205.3589,4796.0
2023-02-28 15:00:00,207.86,208.37,207.85,208.37,5149.0,205.2305,205.7341,205.2206,205.7341,5149.0
2023-02-28 15:30:00,208.52,208.8,207.76,207.81,23842.0,205.8822,206.1586,205.1318,205.1811,23842.0
2023-03-01 09:30:00,207.71,208.22,206.42,206.77,12238.0,205.0824,205.586,203.8087,204.1543,12238.0
2023-03-01 10:00:00,206.74,209.23,206.73,209.23,11794.0,204.1247,206.5832,204.1148,206.5832,11794.0
2023-03-01 10:30:00,209.3,210.05,209.04,209.89,4397.0,206.6523,207.3928,206.3956,207.2348,4397.0
2023-03-01 11:00:00,209.75,210.16,209.15,209.66,22253.0,207.0966,207.5014,206.5042,207.0077,22253.0
2023-03-01 11:30:00,209.76,210.51,209.15,209.78,18000.0,207.1065,207.847,206.5042,207.1262,18000.0
2023-03-01 12:00:00,209.95,210.06,209.59,210.03,4900.0,207.2941,207.4027,206.9386,207.3731,4900.0
2023-03-01 12:30:00,210.02,210.08,209.79,210.06,4240.0,207.3632,207.4224,207.1361,207.4027,4240.0
2023-03-01 13:00:00,210.11,210.15,209.83,209.83,2600.0,207.452,207.4915,207.1756,207.1756,2600.0
2023-03-01 13:30:00,209.73,210.05,209.67,210.05,7484.0,207.0769,207.3928,207.0176,207.3928,7484.0
2023-03-01 14:00:00,210.03,211.0,210.03,211.0,5000.0,207.3731,208.3308,207.3731,208.3308,5000.0
2023-03-01 14:30:00,211.01,211.12,210.53,210.7,24009.0,208.3407,208.4493,207.8667,208.0346,24009.0
2023-03-01 15:00:00,210.71,211.97,210.71,211.43,9685.0,208.0445,209.2885,208.0445,208.7554,9685.0
2023-03-01 15:30:00,211.44,211.44,210.35,210.4,18744.0,208.7652,208.7652,207.689,207.7384,18744.0
2023-03-02 09:30:00,210.94,211.99,209.66,211.16,8203.0,208.2716,209.3083,207.0077,208.4888,8203.0
2023-03-02 10:00:00,211.2,211.65,210.01,211.19,4770.0,208.5283,208.9726,207.3533,208.5184,4770.0
2023-03-02 10:30:00,211.24,211.93,210.84,211.48,8227.0,208.5678,209.249,208.1728,208.8047,8227.0
2023-03-02 11:00:00,211.77,211.8,210.15,210.33,6905.0,209.0911,209.1207,207.4915,207.6693,6905.0
2023-03-02 11:30:00,210.67,211.06,210.22,211.06,6050.0,208.005,208.39,207.5607,208.39,6050.0
2023-03-02 12:00:00,211.15,211.19,210.29,210.43,5119.0,208.4789,208.5184,207.6298,207.768,5119.0
2023-03-02 12:30:00,210.48,210.64,210.12,210.31,2891.0,207.8174,207.9753,207.4619,207.6495,2891.0
2023-03-02 13:00:00,210.27,210.33,209.75,209.97,4872.0,207.61,207.6693,207.0966,207.3138,4872.0
2023-03-02 13:30:00,209.96,210.63,209.96,210.38,4284.0,207.3039,207.9655,207.3039,207.7186,4284.0
2023-03-02 14:00:00,210.38,210.93,209.76,210.93,8768.0,207.7186,208.2617,207.1065,208.2617,8768.0
2023-03-02 14:30:00,210.98,210.98,210.4,210.98,7573.0,208.311,208.311,207.7384,208.311,7573.0
2023-03-02 15:00:00,211.02,211.07,210.4,211.03,7311.0,208.3505,208.3999,207.7384,208.3604,7311.0
2023-03-02 15:30:00,210.92,211.72,210.83,211.3,29747.0,208.2518,209.0417,208.1629,208.627,29747.0
2023-03-03 09:30:00,213.17,213.84,210.59,212.6,12569.0,210.4733,211.1349,207.926,209.9106,12569.0
2023-03-03 10:00:00,212.32,212.6,211.41,212.52,8347.0,209.6341,209.9106,208.7356,209.8316,8347.0
2023-03-03 10:30:00,212.63,212.96,212.11,212.96,7622.0,209.9402,210.266,209.4267,210.266,7622.0
2023-03-03 11:00:00,212.96,213.03,212.35,212.53,9783.0,210.266,210.3351,209.6637,209.8414,9783.0
2023-03-03 11:30:00,212.52,212.6,212.16,212.2,30761.0,209.8316,209.9106,209.4761,209.5156,30761.0
2023-03-03 12:00:00,212.28,212.58,212.19,212.46,16293.0,209.5946,209.8908,209.5057,209.7723,16293.0
2023-03-03 12:30:00,212.42,212.7,212.0,212.26,10502.0,209.7328,210.0093,209.3181,209.5749,10502.0
2023-03-03 13:00:00,212.25,212.77,212.15,212.63,11288.0,209.565,210.0784,209.4662,209.9402,11288.0
2023-03-03 13:30:00,212.71,212.82,212.56,212.62,9801.0,210.0192,210.1278,209.8711,209.9303,9801.0
2023-03-03 14:00:00,212.54,213.37,212.5,213.3,10033.0,209.8513,210.6708,209.8118,210.6017,10033.0
2023-03-03 14:30:00,213.32,214.43,213.32,214.08,8220.0,210.6214,211.7174,210.6214,211.3718,8220.0
2023-03-03 15:00:00,214.04,214.17,213.66,214.03,8110.0,211.3323,211.4607,210.9571,211.3225,8110.0
2023-03-03 15:30:00,214.02,214.1,212.82,213.27,47157.0,211.3126,211.3916,210.1278,210.5721,47157.0
2023-03-06 09:30:00,212.92,213.86,212.59,212.59,9402.0,210.2265,211.1546,209.9007,209.9007,9402.0
2023-03-06 10:00:00,212.28,212.82,211.74,212.12,5925.0,209.5946,210.1278,209.0614,209.4366,5925.0
2023-03-06 10:30:00,211.77,212.85,211.5,212.06,11729.0,209.0911,210.1574,208.8245,209.3774,11729.0
2023-03-06 11:00:00,212.27,212.28,211.01,211.25,9392.0,209.5847,209.5946,208.3407,208.5776,9392.0
2023-03-06 11:30:00,211.12,212.12,211.12,211.62,9382.0,208.4493,209.4366,208.4493,208.9429,9382.0
2023-03-06 12:00:00,211.59,211.71,211.03,211.24,11674.0,208.9133,209.0318,208.3604,208.5678,11674.0
2023-03-06 12:30:00,211.37,211.6,211.16,211.41,4950.0,208.6961,208.9232,208.4888,208.7356,4950.0
2023-03-06 13:00:00,211.28,211.36,210.74,210.89,6313.0,208.6072,208.6862,208.0741,208.2222,6313.0
2023-03-06 13:30:00,210.83,211.14,210.56,210.56,4775.0,208.1629,208.469,207.8964,207.8964,4775.0
2023-03-06 14:00:00,210.63,210.84,210.44,210.81,5225.0,207.9655,208.1728,207.7779,208.1432,5225.0
2023-03-06 14:30:00,210.82,211.08,210.2,210.29,10848.0,208.1531,208.4098,207.5409,207.6298,10848.0
2023-03-06 15:00:00,210.22,211.14,210.21,211.0,8368.0,207.5607,208.469,207.5508,208.3308,8368.0
2023-03-06 15:30:00,210.99,212.07,210.41,212.03,35940.0,208.3209,209.3873,207.7483,209.3478,35940.0
2023-03-07 09:30:00,211.23,213.74,211.19,213.13,16787.0,208.5579,211.0361,208.5184,210.4338,16787.0
2023-03-07 10:00:00,212.87,212.87,211.42,212.08,9695.0,210.1771,210.1771,208.7455,209.3971,9695.0
2023-03-07 10:30:00,212.37,212.78,210.69,211.28,9853.0,209.6835,210.0883,208.0247,208.6072,9853.0
2023-03-07 11:00:00,211.27,211.53,211.08,211.32,2500.0,208.5974,208.8541,208.4098,208.6467,2500.0
2023-03-07 11:30:00,211.32,211.35,210.56,210.59,7935.0,208.6467,208.6764,207.8964,207.926,7935.0
2023-03-07 12:00:00,210.66,211.48,210.65,211.0,6302.0,207.9951,208.8047,207.9852,208.3308,6302.0
2023-03-07 12:30:00,211.02,211.05,210.58,210.74,4605.0,208.3505,208.3802,207.9161,208.0741,4605.0
2023-03-07 13:00:00,210.68,210.89,210.34,210.71,4616.0,208.0148,208.2222,207.6791,208.0445,4616.0
2023-03-07 13:30:00,210.75,210.75,210.3,210.66,8482.0,208.084,208.084,207.6396,207.9951,8482.0
2023-03-07 14:00:00,210.56,210.75,210.46,210.62,7744.0,207.8964,208.084,207.7976,207.9556,7744.0
2023-03-07 14:30:00,210.64,211.16,210.47,210.7,8342.0,207.9753,208.4888,207.8075,208.0346,8342.0
2023-03-07 15:00:00,210.7,211.07,210.4,210.6,11491.0,208.0346,208.3999,207.7384,207.9359,11491.0
2023-03-07 15:30:00,210.66,211.01,209.22,209.7,68555.0,207.9951,208.3407,206.5733,207.0472,68555.0
2023-03-08 09:30:00,219.0,221.69,211.86,218.83,61210.0,216.2296,218.8856,209.1799,216.0617,61210.0
2023-03-08 10:00:00,218.75,219.62,214.5,217.05,39741.0,215.9828,216.8417,211.7865,214.3043,39741.0
2023-03-08 10:30:00,217.37,218.75,216.57,216.8,12708.0,214.6202,215.9828,213.8303,214.0574,12708.0
2023-03-08 11:00:00,217.28,217.28,214.5,216.55,36865.0,214.5313,214.5313,211.7865,213.8106,36865.0
2023-03-08 11:30:00,216.2,217.1,215.19,216.09,25134.0,213.465,214.3536,212.4678,213.3564,25134.0
2023-03-08 12:00:00,216.25,218.27,216.25,217.58,12246.0,213.5144,215.5088,213.5144,214.8276,12246.0
2023-03-08 12:30:00,217.05,217.09,215.58,216.75,16458.0,214.3043,214.3438,212.8529,214.0081,16458.0
2023-03-08 13:00:00,216.9,216.94,215.79,216.66,17887.0,214.1562,214.1956,213.0602,213.9192,17887.0
2023-03-08 13:30:00,216.68,216.93,215.9,216.42,9833.0,213.9389,214.1858,213.1688,213.6822,9833.0
2023-03-08 14:00:00,216.44,218.26,216.44,218.26,14956.0,213.702,215.499,213.702,215.499,14956.0
2023-03-08 14:30:00,218.0,219.11,217.49,217.49,21949.0,215.2422,216.3382,214.7387,214.7387,21949.0
2023-03-08 15:00:00,217.85,217.92,217.1,217.54,26128.0,215.0941,215.1633,214.3536,214.7881,26128.0
2023-03-08 15:30:00,217.58,219.0,217.07,217.71,76579.0,214.8276,216.2296,214.324,214.9559,76579.0
2023-03-09 09:30:00,219.36,220.0,217.62,218.49,9549.0,216.585,217.2169,214.867,215.726,9549.0
2023-03-09 10:00:00,217.79,218.12,216.48,216.48,2758.0,215.0349,215.3607,213.7415,213.7415,2758.0
2023-03-09 10:30:00,216.58,217.27,216.45,216.55,5820.0,213.8402,214.5215,213.7118,213.8106,5820.0
2023-03-09 11:00:00,216.45,217.17,216.45,217.0,6056.0,213.7118,214.4227,213.7118,214.2549,6056.0
2023-03-09 11:30:00,216.84,218.04,216.84,218.03,4794.0,214.0969,215.2817,214.0969,215.2719,4794.0
2023-03-09 12:00:00,218.05,218.87,217.89,218.41,8714.0,215.2916,216.1012,215.1336,215.6471,8714.0
2023-03-09 12:30:00,218.47,219.05,218.31,218.8,11524.0,215.7063,216.279,215.5483,216.0321,11524.0
2023-03-09 13:00:00,218.93,219.93,218.74,218.98,12140.0,216.1605,217.1478,215.9729,216.2098,12140.0
2023-03-09 13:30:00,218.97,219.39,218.37,218.95,6751.0,216.2,216.6147,215.6076,216.1802,6751.0
2023-03-09 14:00:00,218.85,219.06,218.25,218.68,7760.0,216.0815,216.2888,215.4891,215.9136,7760.0
2023-03-09 14:30:00,218.33,218.51,217.78,217.79,8778.0,215.5681,215.7458,215.025,215.0349,8778.0
2023-03-09 15:00:00,217.78,217.78,216.88,217.42,10394.0,215.025,215.025,214.1364,214.6696,10394.0
2023-03-09 15:30:00,217.44,218.76,217.3,217.67,49655.0,214.6893,215.9926,214.5511,214.9164,49655.0
2023-03-10 09:30:00,216.72,216.72,214.67,214.68,4287.0,213.9784,213.9784,211.9544,211.9642,4287.0
2023-03-10 10:00:00,214.7,214.7,211.05,211.42,6013.0,211.984,211.984,208.3802,208.7455,6013.0
2023-03-10 10:30:00,211.83,214.21,211.67,214.21,8748.0,209.1503,211.5002,208.9923,211.5002,8748.0
2023-03-10 11:00:00,214.0,214.4,212.93,214.24,8749.0,211.2928,211.6878,210.2364,211.5298,8749.0
2023-03-10 11:30:00,214.43,215.16,214.08,214.21,6419.0,211.7174,212.4382,211.3718,211.5002,6419.0
2023-03-10 12:00:00,214.04,214.53,212.39,213.4,11011.0,211.3323,211.8161,209.7032,210.7004,11011.0
2023-03-10 12:30:00,213.6,213.85,212.56,212.61,4072.0,210.8979,211.1447,209.8711,209.9204,4072.0
2023-03-10 13:00:00,212.83,212.83,211.09,211.34,4264.0,210.1376,210.1376,208.4197,208.6665,4264.0
2023-03-10 13:30:00,211.23,211.43,210.64,211.04,9293.0,208.5579,208.7554,207.9753,208.3703,9293.0
2023-03-10 14:00:00,211.1,211.82,210.98,211.34,3509.0,208.4295,209.1404,208.311,208.6665,3509.0
2023-03-10 14:30:00,210.89,211.7,210.89,211.46,3390.0,208.2222,209.0219,208.2222,208.785,3390.0
2023-03-10 15:00:00,211.13,211.36,210.19,210.69,4107.0,208.4591,208.6862,207.531,208.0247,4107.0
2023-03-10 15:30:00,210.6,211.78,209.51,211.75,45104.0,207.9359,209.1009,206.8596,209.0713,45104.0
2023-03-13 09:30:00,210.81,213.18,209.39,212.75,11048.0,208.1432,210.4832,206.7412,210.0587,11048.0
2023-03-13 10:00:00,213.33,213.4,211.82,211.82,3742.0,210.6313,210.7004,209.1404,209.1404,3742.0
2023-03-13 10:30:00,212.42,212.62,211.16,212.24,4455.0,209.7328,209.9303,208.4888,209.5551,4455.0
2023-03-13 11:00:00,212.53,212.82,210.86,211.41,3859.0,209.8414,210.1278,208.1926,208.7356,3859.0
2023-03-13 11:30:00,211.41,211.41,209.85,210.34,5622.0,208.7356,208.7356,207.1953,207.6791,5622.0
2023-03-13 12:00:00,210.69,210.81,210.1,210.3,2708.0,208.0247,208.1432,207.4422,207.6396,2708.0
2023-03-13 12:30:00,210.3,210.95,210.13,210.13,3629.0,207.6396,208.2814,207.4718,207.4718,3629.0
2023-03-13 13:00:00,209.91,211.03,209.32,210.83,6598.0,207.2546,208.3604,206.672,208.1629,6598.0
2023-03-13 13:30:00,210.67,211.3,210.4,211.13,5048.0,208.005,208.627,207.7384,208.4591,5048.0
2023-03-13 14:00:00,211.15,211.25,210.5,210.86,3165.0,208.4789,208.5776,207.8371,208.1926,3165.0
2023-03-13 14:30:00,210.84,211.04,210.2,210.21,2688.0,208.1728,208.3703,207.5409,207.5508,2688.0
2023-03-13 15:00:00,210.09,210.93,210.0,210.4,10597.0,207.4323,208.2617,207.3434,207.7384,10597.0
2023-03-13 15:30:00,210.43,210.89,210.06,210.42,25548.0,207.768,208.2222,207.4027,207.7581,25548.0
2023-03-14 09:30:00,212.04,213.19,210.58,210.96,16210.0,209.3576,210.4931,207.9161,208.2913,16210.0
2023-03-14 10:00:00,211.34,212.57,210.67,211.76,9902.0,208.6665,209.8809,208.005,209.0812,9902.0
2023-03-14 10:30:00,211.84,212.07,211.39,211.58,4720.0,209.1602,209.3873,208.7159,208.9035,4720.0
2023-03-14 11:00:00,211.67,212.28,211.59,212.01,11032.0,208.9923,209.5946,208.9133,209.328,11032.0
2023-03-14 11:30:00,211.96,212.22,211.89,212.05,5848.0,209.2786,209.5354,209.2095,209.3675,5848.0
2023-03-14 12:00:00,211.88,211.88,210.2,210.31,7920.0,209.1997,209.1997,207.5409,207.6495,7920.0
2023-03-14 12:30:00,210.35,210.63,209.43,209.92,7629.0,207.689,207.9655,206.7807,207.2645,7629.0
2023-03-14 13:00:00,209.89,209.94,208.79,208.9,10130.0,207.2348,207.2842,206.1487,206.2574,10130.0
2023-03-14 13:30:00,208.62,209.11,208.58,209.08,8397.0,205.9809,206.4647,205.9414,206.4351,8397.0
2023-03-14 14:00:00,209.16,209.16,208.64,209.1,4940.0,206.5141,206.5141,206.0006,206.4548,4940.0
2023-03-14 14:30:00,209.19,209.22,208.39,208.46,3696.0,206.5437,206.5733,205.7538,205.8229,3696.0
2023-03-14 15:00:00,208.3,208.66,207.6,207.9,4200.0,205.6649,206.0204,204.9738,205.27,4200.0
2023-03-14 15:30:00,207.87,209.26,207.86,209.26,27650.0,205.2404,206.6128,205.2305,206.6128,27650.0
2023-03-15 09:30:00,207.33,209.21,207.0,208.11,7587.0,204.7072,206.5634,204.3814,205.4774,7587.0
2023-03-15 10:00:00,207.55,207.55,205.79,206.22,3713.0,204.9244,204.9244,203.1867,203.6113,3713.0
2023-03-15 10:30:00,206.23,206.87,205.77,205.8,5054.0,203.6211,204.253,203.167,203.1966,5054.0
2023-03-15 11:00:00,205.73,206.96,205.39,206.35,12293.0,203.1275,204.3419,202.7918,203.7396,12293.0
2023-03-15 11:30:00,206.61,206.98,205.99,206.43,3187.0,203.9963,204.3616,203.3842,203.8186,3187.0
2023-03-15 12:00:00,206.45,206.51,205.68,205.71,3054.0,203.8383,203.8976,203.0781,203.1077,3054.0
2023-03-15 12:30:00,205.94,206.09,205.55,205.78,3961.0,203.3348,203.4829,202.9497,203.1768,3961.0
2023-03-15 13:00:00,205.65,206.51,205.65,206.34,5644.0,203.0485,203.8976,203.0485,203.7297,5644.0
2023-03-15 13:30:00,206.29,206.74,205.55,206.74,7303.0,203.6804,204.1247,202.9497,204.1247,7303.0
2023-03-15 14:00:00,206.61,208.77,206.47,208.54,9757.0,203.9963,206.129,203.8581,205.9019,9757.0
2023-03-15 14:30:00,208.31,208.66,207.7,208.56,4345.0,205.6748,206.0204,205.0725,205.9217,4345.0
2023-03-15 15:00:00,208.46,208.46,207.31,207.77,11684.0,205.8229,205.8229,204.6875,205.1417,11684.0
2023-03-15 15:30:00,207.76,207.76,206.34,207.63,34020.0,205.1318,205.1318,203.7297,205.0034,34020.0
2023-03-16 09:30:00,206.69,208.38,205.6,208.37,5424.0,204.0753,205.7439,202.9991,205.7341,5424.0
2023-03-16 10:00:00,207.98,207.99,206.5,206.74,2705.0,205.349,205.3589,203.8877,204.1247,2705.0
2023-03-16 10:30:00,206.97,209.09,206.82,208.6,7294.0,204.3518,206.445,204.2037,205.9612,7294.0
2023-03-16 11:00:00,208.53,209.39,208.13,209.1,6923.0,205.892,206.7412,205.4971,206.4548,6923.0
2023-03-16 11:30:00,209.25,209.53,208.86,208.88,3200.0,206.6029,206.8794,206.2179,206.2376,3200.0
2023-03-16 12:00:00,208.77,209.29,208.58,209.08,5702.0,206.129,206.6424,205.9414,206.4351,5702.0
2023-03-16 12:30:00,209.07,209.14,208.48,209.14,6164.0,206.4252,206.4943,205.8427,206.4943,6164.0
2023-03-16 13:00:00,209.14,209.92,207.82,208.34,16571.0,206.4943,207.2645,205.191,205.7044,16571.0
2023-03-16 13:30:00,208.59,208.82,207.81,208.18,9299.0,205.9513,206.1784,205.1811,205.5465,9299.0
2023-03-16 14:00:00,208.08,208.08,207.17,207.63,12820.0,205.4477,205.4477,204.5492,205.0034,12820.0
2023-03-16 14:30:00,207.46,208.26,207.03,207.97,11750.0,204.8356,205.6255,204.411,205.3391,11750.0
2023-03-16 15:00:00,208.08,208.12,207.57,208.12,11635.0,205.4477,205.4872,204.9442,205.4872,11635.0
2023-03-16 15:30:00,208.09,208.76,207.67,208.31,48875.0,205.4576,206.1191,205.0429,205.6748,48875.0
2023-03-17 09:30:00,208.31,208.31,205.86,206.15,28553.0,205.6748,205.6748,203.2558,203.5421,28553.0
2023-03-17 10:00:00,206.51,206.51,204.81,205.31,2247.0,203.8976,203.8976,202.2191,202.7128,2247.0
2023-03-17 10:30:00,204.58,204.93,204.42,204.51,1885.0,201.992,202.3376,201.834,201.9229,1885.0
2023-03-17 11:00:00,204.68,204.69,202.79,202.94,6624.0,202.0907,202.1006,200.2246,200.3728,6624.0
2023-03-17 11:30:00,202.95,203.52,202.13,203.27,20006.0,200.3826,200.9454,199.573,200.6986,20006.0
2023-03-17 12:00:00,203.23,204.16,203.23,204.14,8470.0,200.6591,201.5773,200.6591,201.5576,8470.0
2023-03-17 12:30:00,204.39,204.91,203.52,203.52,3794.0,201.8044,202.3178,200.9454,200.9454,3794.0
2023-03-17 13:00:00,203.36,204.81,203.33,204.11,7152.0,200.7874,202.2191,200.7578,201.528,7152.0
2023-03-17 13:30:00,204.11,204.16,203.11,203.11,7211.0,201.528,201.5773,200.5406,200.5406,7211.0
2023-03-17 14:00:00,203.29,203.88,203.23,203.33,7320.0,200.7183,201.3009,200.6591,200.7578,7320.0
2023-03-17 14:30:00,203.23,203.74,203.15,203.58,14830.0,200.6591,201.1626,200.5801,201.0047,14830.0
2023-03-17 15:00:00,203.48,203.82,203.01,203.59,5100.0,200.9059,201.2416,200.4419,201.0145,5100.0
2023-03-17 15:30:00,203.63,206.41,203.49,205.69,96620.0,201.054,203.7989,200.9158,203.088,96620.0
2023-03-20 09:30:00,206.61,209.23,206.61,209.08,8076.0,203.9963,206.5832,203.9963,206.4351,8076.0
2023-03-20 10:00:00,208.53,209.19,208.08,208.08,7232.0,205.892,206.5437,205.4477,205.4477,7232.0
2023-03-20 10:30:00,208.97,210.15,208.83,209.87,2623.0,206.3265,207.4915,206.1882,207.2151,2623.0
2023-03-20 11:00:00,210.23,210.27,208.81,209.32,1600.0,207.5705,207.61,206.1685,206.672,1600.0
2023-03-20 11:30:00,209.33,209.33,208.49,208.59,6100.0,206.6819,206.6819,205.8525,205.9513,6100.0
2023-03-20 12:00:00,208.61,208.61,207.76,208.01,1620.0,205.971,205.971,205.1318,205.3786,1620.0
2023-03-20 12:30:00,208.25,208.66,207.99,208.66,4010.0,205.6156,206.0204,205.3589,206.0204,4010.0
2023-03-20 13:00:00,208.8,209.2,208.71,209.07,1700.0,206.1586,206.5536,206.0698,206.4252,1700.0
2023-03-20 13:30:00,209.0,209.13,207.98,208.06,3688.0,206.3561,206.4844,205.349,205.428,3688.0
2023-03-20 14:00:00,208.02,208.1,207.05,207.8,7683.0,205.3885,205.4675,204.4308,205.1713,7683.0
2023-03-20 14:30:00,207.84,208.3,207.49,208.06,3952.0,205.2108,205.6649,204.8652,205.428,3952.0
2023-03-20 15:00:00,208.15,208.63,208.03,208.63,5632.0,205.5168,205.9908,205.3984,205.9908,5632.0
2023-03-20 15:30:00,208.66,208.97,207.84,207.98,17885.0,206.0204,206.3265,205.2108,205.349,17885.0
2023-03-21 09:30:00,209.41,211.13,208.44,209.86,5822.0,206.7609,208.4591,205.8032,207.2052,5822.0
2023-03-21 10:00:00,210.17,210.55,210.05,210.36,1282.0,207.5113,207.8865,207.3928,207.6989,1282.0
2023-03-21 10:30:00,210.99,210.99,209.8,210.22,4500.0,208.3209,208.3209,207.146,207.5607,4500.0
2023-03-21 11:00:00,210.15,210.3,209.65,210.17,4819.0,207.4915,207.6396,206.9979,207.5113,4819.0
2023-03-21 11:30:00,210.19,210.2,209.26,209.54,19595.0,207.531,207.5409,206.6128,206.8893,19595.0
2023-03-21 12:00:00,209.72,210.33,209.64,210.28,4639.0,207.067,207.6693,206.988,207.6199,4639.0
2023-03-21 12:30:00,210.37,210.78,209.73,209.99,9366.0,207.7088,208.1136,207.0769,207.3336,9366.0
2023-03-21 13:00:00,210.12,210.13,209.68,209.82,2663.0,207.4619,207.4718,207.0275,207.1657,2663.0
2023-03-21 13:30:00,209.96,210.11,209.28,209.84,9668.0,207.3039,207.452,206.6325,207.1855,9668.0
2023-03-21 14:00:00,209.84,210.16,209.66,209.89,4636.0,207.1855,207.5014,207.0077,207.2348,4636.0
2023-03-21 14:30:00,209.99,210.09,209.79,210.09,4614.0,207.3336,207.4323,207.1361,207.4323,4614.0
2023-03-21 15:00:00,210.24,210.64,210.24,210.45,3050.0,207.5804,207.9753,207.5804,207.7877,3050.0
2023-03-21 15:30:00,210.4,210.47,209.62,209.99,18911.0,207.7384,207.8075,206.9682,207.3336,18911.0
2023-03-22 09:30:00,210.25,211.36,210.03,211.21,6624.0,207.5903,208.6862,207.3731,208.5381,6624.0
2023-03-22 10:00:00,211.98,212.32,211.5,212.32,2461.0,209.2984,209.6341,208.8245,209.6341,2461.0
2023-03-22 10:30:00,212.5,212.91,212.33,212.91,4780.0,209.8118,210.2166,209.644,210.2166,4780.0
2023-03-22 11:00:00,212.73,212.96,212.29,212.75,4722.0,210.0389,210.266,209.6045,210.0587,4722.0
2023-03-22 11:30:00,212.74,212.95,212.49,212.88,2435.0,210.0488,210.2561,209.8019,210.187,2435.0
2023-03-22 12:00:00,212.72,213.01,212.48,212.54,2907.0,210.029,210.3154,209.7921,209.8513,2907.0
2023-03-22 12:30:00,212.51,212.75,212.39,212.4,4678.0,209.8217,210.0587,209.7032,209.7131,4678.0
2023-03-22 13:00:00,212.39,212.48,211.44,211.46,2670.0,209.7032,209.7921,208.7652,208.785,2670.0
2023-03-22 13:30:00,211.67,212.54,211.05,211.98,10388.0,208.9923,209.8513,208.3802,209.2984,10388.0
2023-03-22 14:00:00,211.78,212.97,211.64,211.9,5329.0,209.1009,210.2759,208.9627,209.2194,5329.0
2023-03-22 14:30:00,211.8,212.52,210.98,211.2,7722.0,209.1207,209.8316,208.311,208.5283,7722.0
2023-03-22 15:00:00,210.68,211.61,210.16,211.48,10860.0,208.0148,208.9331,207.5014,208.8047,10860.0
2023-03-22 15:30:00,211.41,211.56,208.9,208.9,26196.0,208.7356,208.8837,206.2574,206.2574,26196.0
2023-03-23 09:30:00,208.83,209.04,207.21,207.21,7005.0,206.1882,206.3956,204.5887,204.5887,7005.0
2023-03-23 10:00:00,207.58,207.59,206.98,207.09,6303.0,204.9541,204.9639,204.3616,204.4703,6303.0
2023-03-23 10:30:00,207.09,208.53,206.96,208.53,6999.0,204.4703,205.892,204.3419,205.892,6999.0
2023-03-23 11:00:00,208.52,208.61,207.99,207.99,5892.0,205.8822,205.971,205.3589,205.3589,5892.0
2023-03-23 11:30:00,208.25,209.13,208.14,208.4,3924.0,205.6156,206.4844,205.507,205.7637,3924.0
2023-03-23 12:00:00,208.64,209.63,208.42,208.83,4722.0,206.0006,206.9781,205.7834,206.1882,4722.0
2023-03-23 12:30:00,208.7,208.7,208.26,208.61,1276.0,206.0599,206.0599,205.6255,205.971,1276.0
2023-03-23 13:00:00,208.48,208.48,207.84,207.84,6809.0,205.8427,205.8427,205.2108,205.2108,6809.0
2023-03-23 13:30:00,207.73,208.23,207.73,208.08,1300.0,205.1022,205.5958,205.1022,205.4477,1300.0
2023-03-23 14:00:00,207.69,207.8,206.45,206.64,2100.0,205.0627,205.1713,203.8383,204.0259,2100.0
2023-03-23 14:30:00,206.87,206.88,205.42,205.79,3590.0,204.253,204.2629,202.8214,203.1867,3590.0
2023-03-23 15:00:00,205.94,207.47,205.72,206.46,8243.0,203.3348,204.8454,203.1176,203.8482,8243.0
2023-03-23 15:30:00,206.31,207.55,206.24,206.54,14201.0,203.7001,204.9244,203.631,203.9272,14201.0
2023-03-24 09:30:00,206.87,207.57,206.87,207.57,8273.0,204.253,204.9442,204.253,204.9442,8273.0
2023-03-24 10:00:00,207.4,208.85,207.4,208.85,4784.0,204.7763,206.208,204.7763,206.208,4784.0
2023-03-24 10:30:00,208.56,208.56,207.14,207.71,4446.0,205.9217,205.9217,204.5196,205.0824,4446.0
2023-03-24 11:00:00,208.05,208.05,206.79,207.66,2388.0,205.4181,205.4181,204.174,205.033,2388.0
2023-03-24 11:30:00,207.66,209.03,207.66,209.03,1935.0,205.033,206.3857,205.033,206.3857,1935.0
2023-03-24 12:00:00,209.32,209.32,208.89,209.22,1414.0,206.672,206.672,206.2475,206.5733,1414.0
2023-03-24 12:30:00,209.2,209.96,209.12,209.8,1146.0,206.5536,207.3039,206.4746,207.146,1146.0
2023-03-24 13:00:00,209.81,210.09,209.58,209.9,1642.0,207.1558,207.4323,206.9288,207.2447,1642.0
2023-03-24 13:30:00,209.96,209.96,209.43,209.63,1522.0,207.3039,207.3039,206.7807,206.9781,1522.0
2023-03-24 14:00:00,209.66,210.06,209.66,209.79,1600.0,207.0077,207.4027,207.0077,207.1361,1600.0
2023-03-24 14:30:00,209.82,210.47,209.81,210.02,3333.0,207.1657,207.8075,207.1558,207.3632,3333.0
2023-03-24 15:00:00,209.86,210.29,209.62,210.29,3104.0,207.2052,207.6298,206.9682,207.6298,3104.0
2023-03-24 15:30:00,210.55,210.72,209.59,209.59,7552.0,207.8865,208.0543,206.9386,206.9386,7552.0
2023-03-27 09:30:00,210.9,212.03,210.51,212.03,5292.0,208.2321,209.3478,207.847,209.3478,5292.0
2023-03-27 10:00:00,212.01,213.07,212.01,212.5,4200.0,209.328,210.3746,209.328,209.8118,4200.0
2023-03-27 10:30:00,212.48,212.48,211.54,212.14,8654.0,209.7921,209.7921,208.864,209.4564,8654.0
2023-03-27 11:00:00,212.33,212.5,211.55,211.93,9894.0,209.644,209.8118,208.8738,209.249,9894.0
2023-03-27 11:30:00,212.1,212.46,211.93,212.18,3756.0,209.4169,209.7723,209.249,209.4959,3756.0
2023-03-27 12:00:00,212.1,212.44,211.84,212.12,4562.0,209.4169,209.7526,209.1602,209.4366,4562.0
2023-03-27 12:30:00,212.18,212.91,212.16,212.63,3301.0,209.4959,210.2166,209.4761,209.9402,3301.0
2023-03-27 13:00:00,212.55,213.08,212.17,212.84,3833.0,209.8612,210.3845,209.486,210.1475,3833.0
2023-03-27 13:30:00,212.93,212.93,212.47,212.53,4914.0,210.2364,210.2364,209.7822,209.8414,4914.0
2023-03-27 14:00:00,212.39,212.65,212.09,212.62,4065.0,209.7032,209.9599,209.407,209.9303,4065.0
2023-03-27 14:30:00,212.64,212.84,212.1,212.22,7346.0,209.95,210.1475,209.4169,209.5354,7346.0
2023-03-27 15:00:00,212.4,212.49,211.95,212.07,7400.0,209.7131,209.8019,209.2688,209.3873,7400.0
2023-03-27 15:30:00,212.24,212.36,211.61,211.96,28797.0,209.5551,209.6736,208.9331,209.2786,28797.0
2023-03-28 09:30:00,211.92,215.37,211.49,214.68,9610.0,209.2392,212.6455,208.8146,211.9642,9610.0
2023-03-28 10:00:00,214.73,215.72,214.72,215.17,2863.0,212.0136,212.9911,212.0037,212.448,2863.0
2023-03-28 10:30:00,215.02,215.1,214.21,214.72,5988.0,212.2999,212.3789,211.5002,212.0037,5988.0
2023-03-28 11:00:00,214.72,215.49,214.71,215.43,3876.0,212.0037,212.764,211.9939,212.7048,3876.0
2023-03-28 11:30:00,215.43,216.32,215.43,216.08,4173.0,212.7048,213.5835,212.7048,213.3465,4173.0
2023-03-28 12:00:00,216.16,216.33,215.54,215.86,2684.0,213.4255,213.5934,212.8134,213.1293,2684.0
2023-03-28 12:30:00,215.63,215.92,215.35,215.36,2833.0,212.9022,213.1886,212.6258,212.6356,2833.0
2023-03-28 13:00:00,215.51,215.51,214.8,215.12,4683.0,212.7837,212.7837,212.0827,212.3987,4683.0
2023-03-28 13:30:00,215.05,215.2,214.82,215.07,4580.0,212.3296,212.4777,212.1025,212.3493,4580.0
2023-03-28 14:00:00,215.07,215.17,214.73,215.13,9610.0,212.3493,212.448,212.0136,212.4085,9610.0
2023-03-28 14:30:00,215.1,215.33,214.92,215.0,6780.0,212.3789,212.606,212.2012,212.2802,6780.0
2023-03-28 15:00:00,215.08,215.1,213.86,213.86,11313.0,212.3592,212.3789,211.1546,211.1546,11313.0
2023-03-28 15:30:00,213.65,215.42,213.65,215.22,34902.0,210.9473,212.6949,210.9473,212.4974,34902.0
2023-03-29 09:30:00,215.75,215.75,215.18,215.18,1361.0,213.0207,213.0207,212.4579,212.4579,1361.0
2023-03-29 10:00:00,214.88,215.44,214.76,215.08,1148.0,212.1617,212.7146,212.0432,212.3592,1148.0
2023-03-29 10:30:00,215.37,215.37,214.0,214.06,6187.0,212.6455,212.6455,211.2928,211.3521,6187.0
2023-03-29 11:00:00,213.95,214.56,213.9,214.22,3481.0,211.2435,211.8458,211.1941,211.5101,3481.0
2023-03-29 11:30:00,214.17,214.3,213.91,213.98,4004.0,211.4607,211.589,211.204,211.2731,4004.0
2023-03-29 12:00:00,214.23,214.4,213.87,214.3,6975.0,211.5199,211.6878,211.1645,211.589,6975.0
2023-03-29 12:30:00,214.26,214.43,213.71,213.8,8509.0,211.5496,211.7174,211.0065,211.0954,8509.0
2023-03-29 13:00:00,213.66,214.33,213.66,214.16,2900.0,210.9571,211.6187,210.9571,211.4508,2900.0
2023-03-29 13:30:00,214.11,214.15,213.55,213.55,5014.0,211.4014,211.4409,210.8485,210.8485,5014.0
2023-03-29 14:00:00,213.44,213.79,213.25,213.62,2517.0,210.7399,211.0855,210.5523,210.9176,2517.0
2023-03-29 14:30:00,213.61,214.36,213.37,213.72,8327.0,210.9078,211.6483,210.6708,211.0164,8327.0
2023-03-29 15:00:00,213.84,214.46,213.83,214.14,3753.0,211.1349,211.747,211.125,211.4311,3753.0
2023-03-29 15:30:00,214.31,214.36,213.56,213.75,15014.0,211.5989,211.6483,210.8584,211.046,15014.0
2023-03-30 09:30:00,214.33,215.47,213.38,214.71,7937.0,211.6187,212.7442,210.6807,211.9939,7937.0
2023-03-30 10:00:00,215.09,215.09,213.63,214.26,2695.0,212.3691,212.3691,210.9275,211.5496,2695.0
2023-03-30 10:30:00,214.34,214.34,213.19,213.33,3594.0,211.6285,211.6285,210.4931,210.6313,3594.0
2023-03-30 11:00:00,213.11,214.0,212.99,214.0,3995.0,210.4141,211.2928,210.2956,211.2928,3995.0
2023-03-30 11:30:00,213.69,213.87,213.33,213.5,2410.0,210.9868,211.1645,210.6313,210.7992,2410.0
2023-03-30 12:00:00,213.7,214.08,213.53,213.94,3519.0,210.9966,211.3718,210.8288,211.2336,3519.0
2023-03-30 12:30:00,213.78,213.78,213.19,213.2,4793.0,211.0756,211.0756,210.4931,210.503,4793.0
2023-03-30 13:00:00,213.51,213.96,213.47,213.76,2140.0,210.809,211.2533,210.7695,211.0559,2140.0
2023-03-30 13:30:00,213.57,214.07,213.39,213.86,7230.0,210.8683,211.362,210.6906,211.1546,7230.0
2023-03-30 14:00:00,213.97,214.23,213.96,214.0,2294.0,211.2632,211.5199,211.2533,211.2928,2294.0
2023-03-30 14:30:00,213.91,214.11,213.9,214.05,2276.0,211.204,211.4014,211.1941,211.3422,2276.0
2023-03-30 15:00:00,214.11,214.42,213.92,214.34,7587.0,211.4014,211.7075,211.2139,211.6285,7587.0
2023-03-30 15:30:00,214.39,214.58,214.1,214.44,12938.0,211.6779,211.8655,211.3916,211.7273,12938.0
2023-03-31 09:30:00,215.47,216.86,215.47,215.73,2787.0,212.7442,214.1167,212.7442,213.001,2787.0
2023-03-31 10:00:00,215.2,216.43,215.2,216.43,2001.0,212.4777,213.6921,212.4777,213.6921,2001.0
2023-03-31 10:30:00,216.4,216.69,216.29,216.69,1100.0,213.6625,213.9488,213.5539,213.9488,1100.0
2023-03-31 11:00:00,216.59,217.2,216.58,216.83,5729.0,213.8501,214.4524,213.8402,214.087,5729.0
2023-03-31 11:30:00,216.94,217.13,216.2,216.62,6615.0,214.1956,214.3832,213.465,213.8797,6615.0
2023-03-31 12:00:00,216.89,216.94,216.44,216.44,1600.0,214.1463,214.1956,213.702,213.702,1600.0
2023-03-31 12:30:00,216.62,216.62,216.23,216.23,700.0,213.8797,213.8797,213.4946,213.4946,700.0
2023-03-31 13:00:00,216.16,216.36,215.87,216.1,2286.0,213.4255,213.623,213.1392,213.3663,2286.0
2023-03-31 13:30:00,216.03,216.36,215.45,215.61,6781.0,213.2972,213.623,212.7245,212.8825,6781.0
2023-03-31 14:00:00,215.45,215.62,215.31,215.42,1369.0,212.7245,212.8923,212.5863,212.6949,1369.0
2023-03-31 14:30:00,215.29,215.46,215.19,215.19,1076.0,212.5665,212.7344,212.4678,212.4678,1076.0
2023-03-31 15:00:00,215.28,216.05,215.28,215.84,5180.0,212.5566,213.3169,212.5566,213.1096,5180.0
2023-03-31 15:30:00,215.92,216.46,215.67,216.42,15427.0,213.1886,213.7217,212.9417,213.6822,15427.0
2023-04-03 09:30:00,217.22,218.36,216.22,217.01,7467.0,214.4721,215.5977,213.4848,214.2648,7467.0
2023-04-03 10:00:00,216.7,217.74,216.09,217.72,3825.0,213.9587,214.9855,213.3564,214.9658,3825.0
2023-04-03 10:30:00,217.53,218.32,217.11,217.52,11087.0,214.7782,215.5582,214.3635,214.7683,11087.0
2023-04-03 11:00:00,217.48,218.47,217.01,218.31,5571.0,214.7288,215.7063,214.2648,215.5483,5571.0
2023-04-03 11:30:00,218.34,218.98,218.19,218.58,7197.0,215.5779,216.2098,215.4298,215.8149,7197.0
2023-04-03 12:00:00,218.52,218.72,218.11,218.53,4900.0,215.7557,215.9531,215.3508,215.7655,4900.0
2023-04-03 12:30:00,218.43,218.72,218.37,218.46,4612.0,215.6668,215.9531,215.6076,215.6964,4612.0
2023-04-03 13:00:00,218.47,218.65,218.41,218.53,3400.0,215.7063,215.884,215.6471,215.7655,3400.0
2023-04-03 13:30:00,218.53,218.54,217.81,218.26,5996.0,215.7655,215.7754,215.0546,215.499,5996.0
2023-04-03 14:00:00,218.31,218.36,217.86,218.01,2300.0,215.5483,215.5977,215.104,215.2521,2300.0
2023-04-03 14:30:00,218.02,218.1,217.86,217.98,3700.0,215.262,215.341,215.104,215.2225,3700.0
2023-04-03 15:00:00,218.0,218.59,217.94,218.2,8448.0,215.2422,215.8248,215.183,215.4397,8448.0
2023-04-03 15:30:00,218.06,218.38,217.12,217.28,28381.0,215.3015,215.6174,214.3734,214.5313,28381.0
2023-04-04 09:30:00,217.37,217.89,215.91,215.97,4307.0,214.6202,215.1336,213.1787,213.2379,4307.0
2023-04-04 10:00:00,216.44,216.6,215.8,216.25,3418.0,213.702,213.8599,213.0701,213.5144,3418.0
2023-04-04 10:30:00,216.27,216.27,215.0,215.0,1623.0,213.5341,213.5341,212.2802,212.2802,1623.0
2023-04-04 11:00:00,215.01,215.01,214.22,214.77,2934.0,212.2901,212.2901,211.5101,212.0531,2934.0
2023-04-04 11:30:00,214.81,214.99,214.62,214.62,1582.0,212.0926,212.2703,211.905,211.905,1582.0
2023-04-04 12:00:00,214.44,214.58,214.25,214.45,2910.0,211.7273,211.8655,211.5397,211.7371,2910.0
2023-04-04 12:30:00,214.56,214.56,213.81,214.4,5152.0,211.8458,211.8458,211.1052,211.6878,5152.0
2023-04-04 13:00:00,214.67,215.38,214.4,215.2,1400.0,211.9544,212.6554,211.6878,212.4777,1400.0
2023-04-04 13:30:00,215.09,215.16,214.42,214.7,4854.0,212.3691,212.4382,211.7075,211.984,4854.0
2023-04-04 14:00:00,214.36,214.71,214.16,214.38,2407.0,211.6483,211.9939,211.4508,211.668,2407.0
2023-04-04 14:30:00,214.17,214.18,213.64,213.96,4314.0,211.4607,211.4706,210.9374,211.2533,4314.0
2023-04-04 15:00:00,213.91,214.49,213.8,213.86,6600.0,211.204,211.7766,211.0954,211.1546,6600.0
2023-04-04 15:30:00,213.89,214.44,212.8,214.32,62687.0,211.1842,211.7273,210.108,211.6088,62687.0
2023-04-05 09:30:00,213.78,215.67,213.78,214.74,2586.0,211.0756,212.9417,211.0756,212.0235,2586.0
2023-04-05 10:00:00,214.77,214.77,213.33,213.39,2518.0,212.0531,212.0531,210.6313,210.6906,2518.0
2023-04-05 10:30:00,213.39,213.62,213.04,213.08,1200.0,210.6906,210.9176,210.345,210.3845,1200.0
2023-04-05 11:00:00,213.07,213.08,212.63,212.78,2510.0,210.3746,210.3845,209.9402,210.0883,2510.0
2023-04-05 11:30:00,213.1,213.21,212.69,212.73,1623.0,210.4042,210.5128,209.9994,210.0389,1623.0
2023-04-05 12:00:00,212.91,213.06,212.82,212.99,2907.0,210.2166,210.3647,210.1278,210.2956,2907.0
2023-04-05 12:30:00,213.03,213.27,212.6,212.69,2630.0,210.3351,210.5721,209.9106,209.9994,2630.0
2023-04-05 13:00:00,212.88,213.65,212.88,213.54,2035.0,210.187,210.9473,210.187,210.8387,2035.0
2023-04-05 13:30:00,213.59,213.71,213.29,213.67,1300.0,210.888,211.0065,210.5918,210.967,1300.0
2023-04-05 14:00:00,213.53,213.99,213.35,213.99,2300.0,210.8288,211.283,210.6511,211.283,2300.0
2023-04-05 14:30:00,213.82,214.2,213.81,214.19,2513.0,211.1151,211.4903,211.1052,211.4804,2513.0
2023-04-05 15:00:00,214.24,214.95,213.97,214.95,6312.0,211.5298,212.2308,211.2632,212.2308,6312.0
2023-04-05 15:30:00,215.03,215.32,214.48,214.69,19786.0,212.3098,212.5961,211.7668,211.9741,19786.0
2023-04-06 09:30:00,215.06,216.73,215.06,216.14,10504.0,212.3394,213.9883,212.3394,213.4058,10504.0
2023-04-06 10:00:00,216.16,216.17,215.21,215.68,4019.0,213.4255,213.4354,212.4875,212.9516,4019.0
2023-04-06 10:30:00,215.75,215.82,215.35,215.69,4219.0,213.0207,213.0898,212.6258,212.9615,4219.0
2023-04-06 11:00:00,215.57,215.57,214.88,215.31,2888.0,212.843,212.843,212.1617,212.5863,2888.0
2023-04-06 11:30:00,215.24,215.33,215.04,215.33,3990.0,212.5172,212.606,212.3197,212.606,3990.0
2023-04-06 12:00:00,215.33,215.66,215.26,215.28,1397.0,212.606,212.9318,212.5369,212.5566,1397.0
2023-04-06 12:30:00,215.4,215.93,215.4,215.93,2022.0,212.6751,213.1984,212.6751,213.1984,2022.0
2023-04-06 13:00:00,215.78,215.85,215.38,215.85,4201.0,213.0503,213.1194,212.6554,213.1194,4201.0
2023-04-06 13:30:00,215.75,215.94,215.44,215.67,7682.0,213.0207,213.2083,212.7146,212.9417,7682.0
2023-04-06 14:00:00,215.64,215.67,214.97,215.06,5755.0,212.9121,212.9417,212.2506,212.3394,5755.0
2023-04-06 14:30:00,214.84,215.03,214.59,214.66,2830.0,212.1222,212.3098,211.8754,211.9445,2830.0
2023-04-06 15:00:00,214.67,214.8,213.82,213.9,16408.0,211.9544,212.0827,211.1151,211.1941,16408.0
2023-04-06 15:30:00,213.81,215.09,213.69,215.06,26294.0,211.1052,212.3691,210.9868,212.3394,26294.0
2023-04-10 09:30:00,214.86,216.98,214.86,216.0,10286.0,212.142,214.2351,212.142,213.2675,10286.0
2023-04-10 10:00:00,216.0,217.22,215.99,216.23,4226.0,213.2675,214.4721,213.2577,213.4946,4226.0
2023-04-10 10:30:00,215.44,216.3,215.44,215.95,2000.0,212.7146,213.5637,212.7146,213.2182,2000.0
2023-04-10 11:00:00,215.65,216.59,215.65,216.01,5844.0,212.922,213.8501,212.922,213.2774,5844.0
2023-04-10 11:30:00,216.01,216.27,215.43,215.8,6344.0,213.2774,213.5341,212.7048,213.0701,6344.0
2023-04-10 12:00:00,215.93,216.21,215.86,216.17,2815.0,213.1984,213.4749,213.1293,213.4354,2815.0
2023-04-10 12:30:00,216.11,217.06,215.98,216.96,2338.0,213.3761,214.3141,213.2478,214.2154,2338.0
2023-04-10 13:00:00,217.06,217.35,216.95,216.95,1884.0,214.3141,214.6005,214.2055,214.2055,1884.0
2023-04-10 13:30:00,217.2,217.2,216.37,216.9,1652.0,214.4524,214.4524,213.6329,214.1562,1652.0
2023-04-10 14:00:00,216.73,217.04,216.57,216.78,3117.0,213.9883,214.2944,213.8303,214.0377,3117.0
2023-04-10 14:30:00,216.94,217.0,216.61,216.73,3996.0,214.1956,214.2549,213.8698,213.9883,3996.0
2023-04-10 15:00:00,216.68,217.63,216.68,217.55,5732.0,213.9389,214.8769,213.9389,214.7979,5732.0
2023-04-10 15:30:00,217.63,218.42,217.33,218.0,23818.0,214.8769,215.6569,214.5807,215.2422,23818.0
2023-04-11 09:30:00,218.23,221.1,218.23,220.06,12037.0,215.4693,218.303,215.4693,217.2762,12037.0
2023-04-11 10:00:00,219.58,219.98,219.12,219.77,5411.0,216.8023,217.1972,216.3481,216.9898,5411.0
2023-04-11 10:30:00,219.55,219.89,218.81,219.89,4010.0,216.7726,217.1083,216.042,217.1083,4010.0
2023-04-11 11:00:00,219.89,220.59,219.58,220.55,6654.0,217.1083,217.7995,216.8023,217.76,6654.0
2023-04-11 11:30:00,220.58,221.13,220.31,221.13,3326.0,217.7896,218.3326,217.523,218.3326,3326.0
2023-04-11 12:00:00,221.03,221.85,221.03,221.67,6587.0,218.2339,219.0435,218.2339,218.8658,6587.0
2023-04-11 12:30:00,221.73,222.25,221.52,222.25,5965.0,218.9251,219.4385,218.7177,219.4385,5965.0
2023-04-11 13:00:00,222.19,222.69,222.0,222.65,11439.0,219.3792,219.8729,219.1916,219.8334,11439.0
2023-04-11 13:30:00,222.5,222.66,221.71,222.49,8153.0,219.6853,219.8433,218.9053,219.6754,8153.0
2023-04-11 14:00:00,222.53,222.67,222.0,222.03,7049.0,219.7149,219.8532,219.1916,219.2213,7049.0
2023-04-11 14:30:00,222.24,222.8,221.98,222.8,8530.0,219.4286,219.9815,219.1719,219.9815,8530.0
2023-04-11 15:00:00,222.77,223.4,222.63,222.85,11590.0,219.9519,220.5739,219.8137,220.0309,11590.0
2023-04-11 15:30:00,222.93,223.27,222.67,222.88,47807.0,220.1099,220.4456,219.8532,220.0605,47807.0
2023-04-12 09:30:00,223.28,224.0,222.43,222.9,7448.0,220.4554,221.1663,219.6162,220.0803,7448.0
2023-04-12 10:00:00,222.55,223.83,222.54,223.23,4447.0,219.7347,220.9985,219.7248,220.4061,4447.0
2023-04-12 10:30:00,223.0,223.5,222.24,222.96,3503.0,220.179,220.6727,219.4286,220.1395,3503.0
2023-04-12 11:00:00,223.09,223.33,222.68,223.0,5404.0,220.2678,220.5048,219.863,220.179,5404.0
2023-04-12 11:30:00,222.99,223.55,222.77,223.54,5627.0,220.1691,220.722,219.9519,220.7122,5627.0
2023-04-12 12:00:00,223.53,223.57,222.5,222.62,2885.0,220.7023,220.7418,219.6853,219.8038,2885.0
2023-04-12 12:30:00,222.61,222.61,221.99,222.26,3117.0,219.7939,219.7939,219.1818,219.4483,3117.0
2023-04-12 13:00:00,222.15,222.65,221.97,221.97,4977.0,219.3397,219.8334,219.162,219.162,4977.0
2023-04-12 13:30:00,222.04,222.77,221.91,222.77,4235.0,219.2311,219.9519,219.1028,219.9519,4235.0
2023-04-12 14:00:00,222.82,223.47,222.75,222.94,7076.0,220.0013,220.643,219.9322,220.1197,7076.0
2023-04-12 14:30:00,222.34,222.39,221.84,221.96,7023.0,219.5273,219.5767,219.0337,219.1521,7023.0
2023-04-12 15:00:00,221.99,222.3,221.45,222.3,13973.0,219.1818,219.4878,218.6486,219.4878,13973.0
2023-04-12 15:30:00,222.17,223.33,222.11,223.33,45970.0,219.3595,220.5048,219.3002,220.5048,45970.0
2023-04-13 09:30:00,223.03,223.41,222.34,222.52,4412.0,220.2086,220.5838,219.5273,219.7051,4412.0
2023-04-13 10:00:00,222.5,222.6,221.0,221.28,8180.0,219.6853,219.784,218.2043,218.4807,8180.0
2023-04-13 10:30:00,221.15,221.28,220.51,220.86,5538.0,218.3524,218.4807,217.7205,218.0661,5538.0
2023-04-13 11:00:00,220.67,221.05,220.57,221.05,6391.0,217.8785,218.2537,217.7797,218.2537,6391.0
2023-04-13 11:30:00,221.0,221.25,220.56,221.25,6174.0,218.2043,218.4511,217.7699,218.4511,6174.0
2023-04-13 12:00:00,221.26,222.42,221.25,222.3,3731.0,218.461,219.6063,218.4511,219.4878,3731.0
2023-04-13 12:30:00,222.3,222.91,222.3,222.89,6281.0,219.4878,220.0901,219.4878,220.0704,6281.0
2023-04-13 13:00:00,222.69,223.31,222.63,222.95,7757.0,219.8729,220.4851,219.8137,220.1296,7757.0
2023-04-13 13:30:00,222.63,223.21,222.62,222.98,4120.0,219.8137,220.3863,219.8038,220.1592,4120.0
2023-04-13 14:00:00,222.98,223.94,222.98,223.94,4225.0,220.1592,221.1071,220.1592,221.1071,4225.0
2023-04-13 14:30:00,224.04,224.33,223.56,223.96,8492.0,221.2058,221.4922,220.7319,221.1268,8492.0
2023-04-13 15:00:00,223.95,224.0,223.23,223.4,6174.0,221.117,221.1663,220.4061,220.5739,6174.0
2023-04-13 15:30:00,223.43,223.63,223.02,223.4,33090.0,220.6035,220.801,220.1987,220.5739,33090.0
2023-04-14 09:30:00,226.0,228.9,225.52,227.38,11186.0,223.141,226.0044,222.6671,224.5036,11186.0
2023-04-14 10:00:00,227.17,227.59,226.54,226.91,5316.0,224.2962,224.7109,223.6742,224.0395,5316.0
2023-04-14 10:30:00,226.93,228.15,226.87,228.15,7280.0,224.0593,225.2638,224.0,225.2638,7280.0
2023-04-14 11:00:00,228.06,228.06,226.61,227.02,4409.0,225.175,225.175,223.7433,224.1481,4409.0
2023-04-14 11:30:00,226.97,227.2,226.79,227.2,2777.0,224.0988,224.3259,223.921,224.3259,2777.0
2023-04-14 12:00:00,227.16,227.28,226.69,226.81,1986.0,224.2864,224.4048,223.8223,223.9408,1986.0
2023-04-14 12:30:00,227.09,227.09,226.16,226.16,3618.0,224.2172,224.2172,223.299,223.299,3618.0
2023-04-14 13:00:00,226.28,226.49,226.08,226.15,2446.0,223.4175,223.6248,223.22,223.2891,2446.0
2023-04-14 13:30:00,225.7,225.7,225.42,225.59,6810.0,222.8448,222.8448,222.5684,222.7362,6810.0
2023-04-14 14:00:00,225.37,225.71,225.37,225.61,2500.0,222.519,222.8547,222.519,222.756,2500.0
2023-04-14 14:30:00,225.72,226.23,225.66,226.13,6081.0,222.8646,223.3681,222.8053,223.2694,6081.0
2023-04-14 15:00:00,226.13,226.14,225.38,225.88,7808.0,223.2694,223.2793,222.5289,223.0226,7808.0
2023-04-14 15:30:00,225.84,226.84,225.8,226.37,30896.0,222.9831,223.9704,222.9436,223.5064,30896.0
2023-04-17 09:30:00,226.9,227.89,226.8,226.81,3708.0,224.0297,225.0071,223.9309,223.9408,3708.0
2023-04-17 10:00:00,226.94,227.31,226.53,226.78,2921.0,224.0691,224.4345,223.6643,223.9112,2921.0
2023-04-17 10:30:00,226.91,227.04,226.02,227.02,4374.0,224.0395,224.1679,223.1608,224.1481,4374.0
2023-04-17 11:00:00,227.03,227.67,226.81,227.49,8190.0,224.158,224.7899,223.9408,224.6122,8190.0
2023-04-17 11:30:00,227.31,227.6,227.17,227.59,3850.0,224.4345,224.7208,224.2962,224.7109,3850.0
2023-04-17 12:00:00,227.66,228.15,227.31,227.41,5304.0,224.78,225.2638,224.4345,224.5332,5304.0
2023-04-17 12:30:00,227.41,227.67,227.28,227.63,4158.0,224.5332,224.7899,224.4048,224.7504,4158.0
2023-04-17 13:00:00,227.65,228.2,227.62,228.09,4604.0,224.7702,225.3132,224.7405,225.2046,4604.0
2023-04-17 13:30:00,228.15,228.23,227.38,227.38,3667.0,225.2638,225.3428,224.5036,224.5036,3667.0
2023-04-17 14:00:00,227.33,227.58,227.28,227.43,7327.0,224.4542,224.701,224.4048,224.5529,7327.0
2023-04-17 14:30:00,227.31,228.09,227.31,227.85,7582.0,224.4345,225.2046,224.4345,224.9676,7582.0
2023-04-17 15:00:00,227.77,228.01,227.59,227.65,20048.0,224.8886,225.1256,224.7109,224.7702,20048.0
2023-04-17 15:30:00,227.65,228.59,227.32,228.28,56142.0,224.7702,225.6983,224.4443,225.3922,56142.0
2023-04-18 09:30:00,227.84,228.61,226.59,226.96,11169.0,224.9578,225.718,223.7236,224.0889,11169.0
2023-04-18 10:00:00,227.0,227.46,226.91,227.23,4224.0,224.1284,224.5826,224.0395,224.3555,4224.0
2023-04-18 10:30:00,226.54,227.2,225.48,225.95,8959.0,223.6742,224.3259,222.6276,223.0917,8959.0
2023-04-18 11:00:00,226.17,226.46,225.4,226.35,7323.0,223.3089,223.5952,222.5486,223.4866,7323.0
2023-04-18 11:30:00,226.33,226.51,226.15,226.28,6979.0,223.4669,223.6446,223.2891,223.4175,6979.0
2023-04-18 12:00:00,226.59,226.7,225.98,226.7,5242.0,223.7236,223.8322,223.1213,223.8322,5242.0
2023-04-18 12:30:00,226.65,227.28,226.65,226.82,4320.0,223.7828,224.4048,223.7828,223.9507,4320.0
2023-04-18 13:00:00,226.91,226.94,226.64,226.78,5049.0,224.0395,224.0691,223.7729,223.9112,5049.0
2023-04-18 13:30:00,226.68,227.11,226.17,226.53,5198.0,223.8124,224.237,223.3089,223.6643,5198.0
2023-04-18 14:00:00,226.33,226.36,225.75,225.95,4349.0,223.4669,223.4965,222.8942,223.0917,4349.0
2023-04-18 14:30:00,225.83,226.01,225.38,225.41,8077.0,222.9732,223.1509,222.5289,222.5585,8077.0
2023-04-18 15:00:00,225.48,225.65,224.9,225.22,10945.0,222.6276,222.7955,222.055,222.3709,10945.0
2023-04-18 15:30:00,225.11,226.32,225.1,226.32,37556.0,222.2623,223.457,222.2524,223.457,37556.0
2023-04-19 09:30:00,226.83,227.0,225.84,226.68,3979.0,223.9605,224.1284,222.9831,223.8124,3979.0
2023-04-19 10:00:00,227.12,227.69,226.59,227.54,1820.0,224.2469,224.8097,223.7236,224.6616,1820.0
2023-04-19 10:30:00,227.81,228.0,227.71,227.85,1192.0,224.9281,225.1157,224.8294,224.9676,1192.0
2023-04-19 11:00:00,227.86,228.16,227.85,227.85,3862.0,224.9775,225.2737,224.9676,224.9676,3862.0
2023-04-19 11:30:00,227.95,228.08,227.24,228.06,11164.0,225.0664,225.1947,224.3654,225.175,11164.0
2023-04-19 12:00:00,228.06,228.4,228.05,228.31,5791.0,225.175,225.5107,225.1651,225.4218,5791.0
2023-04-19 12:30:00,228.22,228.46,228.22,228.28,2800.0,225.333,225.5699,225.333,225.3922,2800.0
2023-04-19 13:00:00,228.29,228.47,227.74,227.75,14253.0,225.4021,225.5798,224.859,224.8689,14253.0
2023-04-19 13:30:00,227.92,228.0,226.93,226.96,3600.0,225.0367,225.1157,224.0593,224.0889,3600.0
2023-04-19 14:00:00,227.01,227.13,226.63,226.7,4698.0,224.1383,224.2567,223.7631,223.8322,4698.0
2023-04-19 14:30:00,226.84,226.86,226.17,226.43,6149.0,223.9704,223.9902,223.3089,223.5656,6149.0
2023-04-19 15:00:00,226.7,227.15,226.61,227.13,9668.0,223.8322,224.2765,223.7433,224.2567,9668.0
2023-04-19 15:30:00,227.08,227.62,226.96,227.29,35172.0,224.2074,224.7405,224.0889,224.4147,35172.0
2023-04-20 09:30:00,226.87,227.21,224.53,226.74,6013.0,224.0,224.3357,221.6896,223.8717,6013.0
2023-04-20 10:00:00,226.3,227.33,226.14,226.7,4717.0,223.4372,224.4542,223.2793,223.8322,4717.0
2023-04-20 10:30:00,227.03,227.96,226.84,227.79,6898.0,224.158,225.0762,223.9704,224.9084,6898.0
2023-04-20 11:00:00,227.8,228.22,226.91,226.91,8155.0,224.9183,225.333,224.0395,224.0395,8155.0
2023-04-20 11:30:00,227.47,227.71,227.09,227.62,7119.0,224.5924,224.8294,224.2172,224.7405,7119.0
2023-04-20 12:00:00,227.54,227.75,227.25,227.49,3716.0,224.6616,224.8689,224.3752,224.6122,3716.0
2023-04-20 12:30:00,227.69,227.87,227.5,227.66,2576.0,224.8097,224.9874,224.6221,224.78,2576.0
2023-04-20 13:00:00,227.83,227.99,227.67,227.75,3739.0,224.9479,225.1059,224.7899,224.8689,3739.0
2023-04-20 13:30:00,228.1,228.17,227.54,227.54,4284.0,225.2145,225.2836,224.6616,224.6616,4284.0
2023-04-20 14:00:00,227.57,227.69,227.21,227.39,4454.0,224.6912,224.8097,224.3357,224.5135,4454.0
2023-04-20 14:30:00,227.58,227.7,226.96,227.3,8005.0,224.701,224.8195,224.0889,224.4246,8005.0
2023-04-20 15:00:00,227.3,227.66,226.49,227.48,26419.0,224.4246,224.78,223.6248,224.6023,26419.0
2023-04-20 15:30:00,227.52,228.69,227.42,228.38,55121.0,224.6418,225.797,224.5431,225.4909,55121.0
2023-04-21 09:30:00,228.51,229.36,227.75,227.75,5786.0,225.6193,226.4585,224.8689,224.8689,5786.0
2023-04-21 10:00:00,227.1,227.33,226.35,226.37,3859.0,224.2271,224.4542,223.4866,223.5064,3859.0
2023-04-21 10:30:00,226.36,226.84,224.74,224.98,5294.0,223.4965,223.9704,221.897,222.1339,5294.0
2023-04-21 11:00:00,225.16,225.49,224.05,224.12,6058.0,222.3117,222.6375,221.2157,221.2848,6058.0
2023-04-21 11:30:00,224.31,224.58,223.38,223.69,10450.0,221.4724,221.739,220.5542,220.8603,10450.0
2023-04-21 12:00:00,223.81,224.14,222.74,222.78,4117.0,220.9787,221.3046,219.9223,219.9618,4117.0
2023-04-21 12:30:00,222.81,222.92,222.48,222.85,6068.0,219.9914,220.1,219.6656,220.0309,6068.0
2023-04-21 13:00:00,222.7,223.44,222.69,222.84,11936.0,219.8828,220.6134,219.8729,220.021,11936.0
2023-04-21 13:30:00,222.85,223.41,222.64,223.4,13547.0,220.0309,220.5838,219.8235,220.5739,13547.0
2023-04-21 14:00:00,223.5,223.79,222.7,223.42,18708.0,220.6727,220.959,219.8828,220.5937,18708.0
2023-04-21 14:30:00,223.57,224.22,223.52,223.86,24816.0,220.7418,221.3836,220.6924,221.0281,24816.0
2023-04-21 15:00:00,223.96,225.22,223.65,225.01,24913.0,221.1268,222.3709,220.8208,222.1636,24913.0
2023-04-21 15:30:00,225.2,225.82,224.45,224.6,55626.0,222.3512,222.9633,221.6106,221.7587,55626.0
2023-04-24 09:30:00,223.84,225.72,223.84,225.72,4152.0,221.0084,222.8646,221.0084,222.8646,4152.0
2023-04-24 10:00:00,225.53,225.64,224.95,225.22,4457.0,222.677,222.7856,222.1043,222.3709,4457.0
2023-04-24 10:30:00,225.44,226.48,225.33,226.35,21490.0,222.5881,223.615,222.4795,223.4866,21490.0
2023-04-24 11:00:00,226.22,226.55,225.71,226.38,7799.0,223.3583,223.6841,222.8547,223.5162,7799.0
2023-04-24 11:30:00,226.38,226.38,225.61,225.84,3050.0,223.5162,223.5162,222.756,222.9831,3050.0
2023-04-24 12:00:00,225.88,226.14,225.61,226.11,5239.0,223.0226,223.2793,222.756,223.2496,5239.0
2023-04-24 12:30:00,226.02,226.37,225.84,225.85,4491.0,223.1608,223.5064,222.9831,222.9929,4491.0
2023-04-24 13:00:00,226.03,226.08,225.52,225.52,6148.0,223.1707,223.22,222.6671,222.6671,6148.0
2023-04-24 13:30:00,225.08,226.33,225.05,226.29,4771.0,222.2327,223.4669,222.2031,223.4274,4771.0
2023-04-24 14:00:00,226.47,226.47,225.51,225.51,4583.0,223.6051,223.6051,222.6572,222.6572,4583.0
2023-04-24 14:30:00,225.27,225.5,225.0,225.23,8570.0,222.4203,222.6474,222.1537,222.3808,8570.0
2023-04-24 15:00:00,225.31,226.1,224.95,225.9,16957.0,222.4598,223.2398,222.1043,223.0423,16957.0
2023-04-24 15:30:00,225.8,226.37,225.61,226.36,23172.0,222.9436,223.5064,222.756,223.4965,23172.0
2023-04-25 09:30:00,225.43,226.76,224.39,225.2,4067.0,222.5782,223.8914,221.5514,222.3512,4067.0
2023-04-25 10:00:00,225.03,225.77,224.83,224.95,9307.0,222.1833,222.9139,221.9858,222.1043,9307.0
2023-04-25 10:30:00,224.72,225.27,224.53,225.25,2518.0,221.8772,222.4203,221.6896,222.4005,2518.0
2023-04-25 11:00:00,225.39,225.68,224.99,225.0,2805.0,222.5388,222.8251,222.1438,222.1537,2805.0
2023-04-25 11:30:00,224.83,225.05,224.82,224.92,1444.0,221.9858,222.2031,221.976,222.0747,1444.0
2023-04-25 12:00:00,224.96,224.96,224.38,224.59,1437.0,222.1142,222.1142,221.5415,221.7489,1437.0
2023-04-25 12:30:00,224.67,224.9,224.38,224.38,1751.0,221.8279,222.055,221.5415,221.5415,1751.0
2023-04-25 13:00:00,224.49,224.89,224.17,224.17,2500.0,221.6501,222.0451,221.3342,221.3342,2500.0
2023-04-25 13:30:00,224.27,224.33,224.17,224.17,601.0,221.4329,221.4922,221.3342,221.3342,601.0
2023-04-25 14:00:00,224.17,224.29,223.63,223.83,4487.0,221.3342,221.4527,220.801,220.9985,4487.0
2023-04-25 14:30:00,223.88,224.1,223.81,223.89,5507.0,221.0479,221.2651,220.9787,221.0577,5507.0
2023-04-25 15:00:00,223.81,224.25,223.72,224.21,9385.0,220.9787,221.4132,220.8899,221.3737,9385.0
2023-04-25 15:30:00,224.22,224.59,223.37,223.39,27075.0,221.3836,221.7489,220.5443,220.5641,27075.0
2023-04-26 09:30:00,222.0,222.93,222.0,222.79,2283.0,219.1916,220.1099,219.1916,219.9716,2283.0
2023-04-26 10:00:00,223.31,223.32,222.92,223.13,507.0,220.4851,220.4949,220.1,220.3073,507.0
2023-04-26 10:30:00,223.2,223.38,222.64,222.8,7536.0,220.3765,220.5542,219.8235,219.9815,7536.0
2023-04-26 11:00:00,223.0,223.81,222.91,223.69,15816.0,220.179,220.9787,220.0901,220.8603,15816.0
2023-04-26 11:30:00,223.59,223.72,223.26,223.67,9014.0,220.7615,220.8899,220.4357,220.8405,9014.0
2023-04-26 12:00:00,223.78,224.45,223.76,224.42,6184.0,220.9491,221.6106,220.9294,221.581,6184.0
2023-04-26 12:30:00,224.4,225.0,223.11,223.42,25623.0,221.5613,222.1537,220.2876,220.5937,25623.0
2023-04-26 13:00:00,223.28,223.64,223.2,223.26,2900.0,220.4554,220.8109,220.3765,220.4357,2900.0
2023-04-26 13:30:00,223.26,223.81,223.26,223.62,5008.0,220.4357,220.9787,220.4357,220.7911,5008.0
2023-04-26 14:00:00,223.6,223.77,223.38,223.71,2800.0,220.7714,220.9392,220.5542,220.88,2800.0
2023-04-26 14:30:00,223.8,223.8,222.82,223.15,6050.0,220.9689,220.9689,220.0013,220.3271,6050.0
2023-04-26 15:00:00,223.04,223.48,222.88,223.0,4346.0,220.2185,220.6529,220.0605,220.179,4346.0
2023-04-26 15:30:00,222.85,223.36,222.67,222.8,29819.0,220.0309,220.5344,219.8532,219.9815,29819.0
2023-04-27 09:30:00,222.98,223.49,222.75,223.1,2125.0,220.1592,220.6628,219.9322,220.2777,2125.0
2023-04-27 10:00:00,223.43,224.19,223.26,223.7,17982.0,220.6035,221.3539,220.4357,220.8701,17982.0
2023-04-27 10:30:00,223.99,224.0,223.21,224.0,2200.0,221.1565,221.1663,220.3863,221.1663,2200.0
2023-04-27 11:00:00,223.6,224.39,223.53,224.39,3551.0,220.7714,221.5514,220.7023,221.5514,3551.0
2023-04-27 11:30:00,224.72,225.0,224.29,225.0,2932.0,221.8772,222.1537,221.4527,222.1537,2932.0
2023-04-27 12:00:00,225.0,225.4,224.72,225.4,10386.0,222.1537,222.5486,221.8772,222.5486,10386.0
2023-04-27 12:30:00,225.41,225.69,225.25,225.56,2001.0,222.5585,222.835,222.4005,222.7066,2001.0
2023-04-27 13:00:00,225.62,225.86,225.58,225.77,1100.0,222.7658,223.0028,222.7264,222.9139,1100.0
2023-04-27 13:30:00,225.43,226.38,225.4,226.14,3842.0,222.5782,223.5162,222.5486,223.2793,3842.0
2023-04-27 14:00:00,226.04,226.18,226.03,226.15,1300.0,223.1805,223.3188,223.1707,223.2891,1300.0
2023-04-27 14:30:00,226.24,227.34,226.24,227.34,5780.0,223.378,224.4641,223.378,224.4641,5780.0
2023-04-27 15:00:00,227.06,227.36,226.63,226.65,14304.0,224.1876,224.4838,223.7631,223.7828,14304.0
2023-04-27 15:30:00,226.63,227.67,226.62,227.21,24742.0,223.7631,224.7899,223.7532,224.3357,24742.0
2023-04-28 09:30:00,227.24,229.8,227.2,229.27,8044.0,224.738,227.2698,224.6984,226.7456,8044.0
2023-04-28 10:00:00,228.35,228.53,227.12,227.33,2898.0,225.8357,226.0137,224.6193,224.827,2898.0
2023-04-28 10:30:00,227.68,228.0,226.87,227.24,4000.0,225.1731,225.4896,224.372,224.738,4000.0
2023-04-28 11:00:00,227.03,228.24,227.03,228.09,1636.0,224.5303,225.7269,224.5303,225.5786,1636.0
2023-04-28 11:30:00,228.18,228.93,228.14,228.84,5906.0,225.6676,226.4093,225.628,226.3203,5906.0
2023-04-28 12:00:00,228.66,229.5,228.64,229.42,3104.0,226.1423,226.9731,226.1225,226.8939,3104.0
2023-04-28 12:30:00,229.31,229.31,228.77,229.09,2557.0,226.7852,226.7852,226.2511,226.5676,2557.0
2023-04-28 13:00:00,229.06,229.5,229.06,229.44,4547.0,226.5379,226.9731,226.5379,226.9137,4547.0
2023-04-28 13:30:00,229.49,229.7,229.25,229.5,4276.0,226.9632,227.1709,226.7258,226.9731,4276.0
2023-04-28 14:00:00,229.5,229.51,229.16,229.45,3194.0,226.9731,226.983,226.6368,226.9236,3194.0
2023-04-28 14:30:00,229.5,229.69,228.83,229.04,6683.0,226.9731,227.161,226.3104,226.5181,6683.0
2023-04-28 15:00:00,229.04,229.38,228.94,228.94,3384.0,226.5181,226.8544,226.4192,226.4192,3384.0
2023-04-28 15:30:00,229.29,229.45,228.61,228.86,21170.0,226.7654,226.9236,226.0929,226.3401,21170.0
2023-05-01 09:30:00,228.55,229.37,227.96,229.13,5361.0,226.0335,226.8445,225.45,226.6071,5361.0
2023-05-01 10:00:00,229.03,229.29,228.54,228.84,4307.0,226.5082,226.7654,226.0236,226.3203,4307.0
2023-05-01 10:30:00,229.27,230.59,229.06,230.58,4836.0,226.7456,228.0511,226.5379,228.0412,4836.0
2023-05-01 11:00:00,230.02,231.04,230.01,231.04,3400.0,227.4873,228.4961,227.4775,228.4961,3400.0
2023-05-01 11:30:00,231.04,231.85,231.04,231.7,1806.0,228.4961,229.2972,228.4961,229.1488,1806.0
2023-05-01 12:00:00,231.54,231.76,231.49,231.75,5952.0,228.9906,229.2082,228.9412,229.1983,5952.0
2023-05-01 12:30:00,231.66,232.92,231.66,232.2,4658.0,229.1093,230.3554,229.1093,229.6433,4658.0
2023-05-01 13:00:00,232.22,232.63,232.0,232.19,11857.0,229.6631,230.0686,229.4455,229.6335,11857.0
2023-05-01 13:30:00,232.2,232.7,232.03,232.7,4666.0,229.6433,230.1378,229.4752,230.1378,4666.0
2023-05-01 14:00:00,232.66,233.05,232.5,232.8,3421.0,230.0983,230.484,229.94,230.2367,3421.0
2023-05-01 14:30:00,232.63,232.94,232.55,232.8,4464.0,230.0686,230.3752,229.9895,230.2367,4464.0
2023-05-01 15:00:00,232.9,233.25,232.12,232.17,10869.0,230.3356,230.6818,229.5642,229.6137,10869.0
2023-05-01 15:30:00,232.25,233.16,232.2,232.89,26820.0,229.6928,230.5928,229.6433,230.3257,26820.0
2023-05-02 09:30:00,232.23,233.09,231.7,233.06,10858.0,229.673,230.5235,229.1488,230.4939,10858.0
2023-05-02 10:00:00,232.96,232.96,231.78,232.16,3094.0,230.395,230.395,229.228,229.6038,3094.0
2023-05-02 10:30:00,232.06,232.36,231.45,231.82,5092.0,229.5049,229.8016,228.9016,229.2675,5092.0
2023-05-02 11:00:00,231.91,231.91,231.17,231.17,6901.0,229.3565,229.3565,228.6247,228.6247,6901.0
2023-05-02 11:30:00,230.94,231.41,230.3,231.14,5657.0,228.3972,228.862,227.7643,228.595,5657.0
2023-05-02 12:00:00,231.31,231.6,231.0,231.6,3175.0,228.7631,229.0499,228.4566,229.0499,3175.0
2023-05-02 12:30:00,231.6,232.4,231.33,232.3,4714.0,229.0499,229.8411,228.7829,229.7422,4714.0
2023-05-02 13:00:00,232.44,233.19,232.44,233.19,3011.0,229.8807,230.6224,229.8807,230.6224,3011.0
2023-05-02 13:30:00,233.32,233.89,233.18,233.8,3283.0,230.751,231.3147,230.6125,231.2257,3283.0
2023-05-02 14:00:00,233.75,233.8,233.47,233.8,5463.0,231.1763,231.2257,230.8994,231.2257,5463.0
2023-05-02 14:30:00,233.7,234.84,233.7,234.66,6960.0,231.1268,232.2543,231.1268,232.0763,6960.0
2023-05-02 15:00:00,234.76,235.33,234.49,235.33,10776.0,232.1752,232.7389,231.9081,232.7389,10776.0
2023-05-02 15:30:00,235.42,236.5,234.93,235.93,42044.0,232.8279,233.896,232.3433,233.3323,42044.0
2023-05-03 09:30:00,236.46,238.04,235.99,237.66,6762.0,233.8564,235.419,233.3916,235.0432,6762.0
2023-05-03 10:00:00,237.84,239.08,237.01,238.62,5213.0,235.2212,236.4476,234.4004,235.9927,5213.0
2023-05-03 10:30:00,238.8,239.2,237.82,239.2,16949.0,236.1707,236.5663,235.2015,236.5663,16949.0
2023-05-03 11:00:00,239.4,240.47,239.38,239.52,9671.0,236.7641,237.8223,236.7443,236.8827,9671.0
2023-05-03 11:30:00,239.53,239.86,239.36,239.81,4301.0,236.8926,237.219,236.7245,237.1695,4301.0
2023-05-03 12:00:00,239.79,239.85,238.94,239.28,8569.0,237.1498,237.2091,236.3091,236.6454,8569.0
2023-05-03 12:30:00,239.18,239.5,239.15,239.48,3338.0,236.5465,236.863,236.5168,236.8432,3338.0
2023-05-03 13:00:00,239.48,239.71,239.28,239.55,4791.0,236.8432,237.0707,236.6454,236.9124,4791.0
2023-05-03 13:30:00,239.51,240.28,239.39,240.09,9935.0,236.8729,237.6344,236.7542,237.4465,9935.0
2023-05-03 14:00:00,239.15,241.26,239.15,241.26,7245.0,236.5168,238.6036,236.5168,238.6036,7245.0
2023-05-03 14:30:00,241.26,241.26,239.89,240.53,7358.0,238.6036,238.6036,237.2487,237.8816,7358.0
2023-05-03 15:00:00,240.57,241.08,239.33,239.52,7652.0,237.9212,238.4256,236.6948,236.8827,7652.0
2023-05-03 15:30:00,239.3,239.76,238.61,239.04,33195.0,236.6652,237.1201,235.9828,236.408,33195.0
2023-05-04 09:30:00,239.06,240.45,237.38,238.41,9387.0,236.4278,237.8025,234.7663,235.785,9387.0
2023-05-04 10:00:00,237.99,238.66,237.48,238.29,6170.0,235.3696,236.0322,234.8652,235.6663,6170.0
2023-05-04 10:30:00,238.12,239.13,237.78,238.69,6565.0,235.4982,236.497,235.1619,236.0619,6565.0
2023-05-04 11:00:00,238.71,238.88,238.03,238.03,5537.0,236.0817,236.2498,235.4091,235.4091,5537.0
2023-05-04 11:30:00,237.89,238.38,237.68,238.38,6721.0,235.2707,235.7553,235.063,235.7553,6721.0
2023-05-04 12:00:00,238.3,238.3,237.56,238.26,4222.0,235.6762,235.6762,234.9443,235.6366,4222.0
2023-05-04 12:30:00,238.23,238.7,237.94,238.7,5863.0,235.6069,236.0718,235.3201,236.0718,5863.0
2023-05-04 13:00:00,238.77,239.27,238.65,238.68,6919.0,236.141,236.6355,236.0223,236.052,6919.0
2023-05-04 13:30:00,238.8,238.8,238.11,238.31,8667.0,236.1707,236.1707,235.4883,235.6861,8667.0
2023-05-04 14:00:00,238.2,238.26,237.35,237.4,3602.0,235.5773,235.6366,234.7366,234.7861,3602.0
2023-05-04 14:30:00,237.15,237.31,236.81,237.18,7005.0,234.5388,234.6971,234.2026,234.5685,7005.0
2023-05-04 15:00:00,237.32,238.01,237.08,237.35,6145.0,234.707,235.3894,234.4696,234.7366,6145.0
2023-05-04 15:30:00,237.3,238.3,237.21,237.73,36882.0,234.6872,235.6762,234.5982,235.1125,36882.0
2023-05-05 09:30:00,238.21,240.05,238.21,239.93,3399.0,235.5872,237.4069,235.5872,237.2882,3399.0
2023-05-05 10:00:00,239.37,240.14,238.48,238.48,2865.0,236.7344,237.4959,235.8542,235.8542,2865.0
2023-05-05 10:30:00,238.61,239.23,238.6,238.67,1318.0,235.9828,236.5959,235.9729,236.0421,1318.0
2023-05-05 11:00:00,238.44,238.57,237.81,237.81,1400.0,235.8146,235.9432,235.1916,235.1916,1400.0
2023-05-05 11:30:00,238.14,238.14,236.78,237.12,2418.0,235.5179,235.5179,234.1729,234.5092,2418.0
2023-05-05 12:00:00,237.06,237.06,236.53,236.75,4000.0,234.4498,234.4498,233.9257,234.1432,4000.0
2023-05-05 12:30:00,236.64,236.91,235.92,236.39,5640.0,234.0345,234.3015,233.3224,233.7872,5640.0
2023-05-05 13:00:00,236.46,236.46,235.57,235.74,4847.0,233.8564,233.8564,232.9762,233.1444,4847.0
2023-05-05 13:30:00,235.81,236.01,235.37,235.63,2556.0,233.2136,233.4114,232.7784,233.0356,2556.0
2023-05-05 14:00:00,235.55,236.03,235.35,235.83,4427.0,232.9565,233.4312,232.7587,233.2334,4427.0
2023-05-05 14:30:00,235.8,236.05,235.6,235.92,4457.0,233.2037,233.4509,233.0059,233.3224,4457.0
2023-05-05 15:00:00,235.78,235.81,234.73,234.86,5572.0,233.1839,233.2136,232.1455,232.2741,5572.0
2023-05-05 15:30:00,234.75,234.75,233.39,233.48,47844.0,232.1653,232.1653,230.8202,230.9092,47844.0
2023-05-08 09:30:00,233.39,235.19,232.06,232.06,7023.0,230.8202,232.6004,229.5049,229.5049,7023.0
2023-05-08 10:00:00,232.38,233.55,232.38,233.55,12490.0,229.8214,230.9785,229.8214,230.9785,12490.0
2023-05-08 10:30:00,233.5,233.76,232.0,232.12,3887.0,230.929,231.1862,229.4455,229.5642,3887.0
2023-05-08 11:00:00,232.23,232.49,231.95,232.22,2855.0,229.673,229.9301,229.3961,229.6631,2855.0
2023-05-08 11:30:00,232.22,232.52,231.7,231.7,7358.0,229.6631,229.9598,229.1488,229.1488,7358.0
2023-05-08 12:00:00,231.73,231.73,230.86,231.23,4674.0,229.1785,229.1785,228.3181,228.684,4674.0
2023-05-08 12:30:00,231.24,231.7,231.12,231.25,3512.0,228.6939,229.1488,228.5752,228.7038,3512.0
2023-05-08 13:00:00,231.26,231.64,231.15,231.38,8349.0,228.7137,229.0895,228.6049,228.8324,8349.0
2023-05-08 13:30:00,231.44,231.88,231.09,231.63,6782.0,228.8917,229.3269,228.5456,229.0796,6782.0
2023-05-08 14:00:00,231.85,231.86,231.16,231.21,3698.0,229.2972,229.3071,228.6148,228.6642,3698.0
2023-05-08 14:30:00,231.2,231.4,230.74,230.78,8004.0,228.6544,228.8521,228.1994,228.239,8004.0
2023-05-08 15:00:00,230.77,230.97,229.79,230.29,13598.0,228.2291,228.4269,227.2599,227.7544,13598.0
2023-05-08 15:30:00,230.34,230.72,229.6,230.0,49549.0,227.8038,228.1796,227.072,227.4676,49549.0
2023-05-09 09:30:00,230.11,232.44,229.37,232.08,3381.0,227.5764,229.8807,226.8445,229.5247,3381.0
2023-05-09 10:00:00,232.07,232.9,231.66,232.2,2328.0,229.5148,230.3356,229.1093,229.6433,2328.0
2023-05-09 10:30:00,231.73,232.53,231.73,232.53,1608.0,229.1785,229.9697,229.1785,229.9697,1608.0
2023-05-09 11:00:00,232.65,233.0,232.4,232.4,7078.0,230.0884,230.4345,229.8411,229.8411,7078.0
2023-05-09 11:30:00,232.48,232.48,231.47,231.47,2866.0,229.9203,229.9203,228.9214,228.9214,2866.0
2023-05-09 12:00:00,231.38,231.72,231.12,231.2,2209.0,228.8324,229.1686,228.5752,228.6544,2209.0
2023-05-09 12:30:00,231.2,231.56,231.06,231.48,3222.0,228.6544,229.0104,228.5159,228.9313,3222.0
2023-05-09 13:00:00,231.55,231.97,231.54,231.96,2965.0,229.0005,229.4159,228.9906,229.406,2965.0
2023-05-09 13:30:00,231.89,232.13,231.59,231.69,5473.0,229.3368,229.5741,229.0401,229.139,5473.0
2023-05-09 14:00:00,231.87,232.04,231.61,231.83,4781.0,229.317,229.4851,229.0598,229.2774,4781.0
2023-05-09 14:30:00,231.85,232.38,231.8,232.16,9447.0,229.2972,229.8214,229.2477,229.6038,9447.0
2023-05-09 15:00:00,232.44,233.56,232.31,233.5,10485.0,229.8807,230.9884,229.7521,230.929,10485.0
2023-05-09 15:30:00,233.43,233.83,232.94,233.07,33079.0,230.8598,231.2554,230.3752,230.5038,33079.0
2023-05-10 09:30:00,233.61,235.23,231.87,232.83,2693.0,231.0378,232.64,229.317,230.2664,2693.0
2023-05-10 10:00:00,232.87,233.0,232.19,232.56,1400.0,230.306,230.4345,229.6335,229.9994,1400.0
2023-05-10 10:30:00,232.34,232.96,232.12,232.76,1043.0,229.7818,230.395,229.5642,230.1972,1043.0
2023-05-10 11:00:00,232.84,233.78,232.84,233.78,500.0,230.2763,231.2059,230.2763,231.2059,500.0
2023-05-10 11:30:00,233.61,234.05,233.56,234.05,2157.0,231.0378,231.473,230.9884,231.473,2157.0
2023-05-10 12:00:00,233.71,233.8,232.93,233.0,1500.0,231.1367,231.2257,230.3653,230.4345,1500.0
2023-05-10 12:30:00,233.12,233.2,232.57,232.57,1400.0,230.5532,230.6323,230.0093,230.0093,1400.0
2023-05-10 13:00:00,232.32,232.5,231.86,231.87,2581.0,229.762,229.94,229.3071,229.317,2581.0
2023-05-10 13:30:00,232.14,232.37,232.03,232.37,900.0,229.584,229.8115,229.4752,229.8115,900.0
2023-05-10 14:00:00,232.18,232.47,232.13,232.25,825.0,229.6236,229.9104,229.5741,229.6928,825.0
2023-05-10 14:30:00,232.55,233.29,232.55,233.29,3349.0,229.9895,230.7213,229.9895,230.7213,3349.0
2023-05-10 15:00:00,233.14,233.69,232.64,233.39,3119.0,230.573,231.1169,230.0785,230.8202,3119.0
2023-05-10 15:30:00,233.4,234.03,233.4,233.47,13516.0,230.8301,231.4532,230.8301,230.8994,13516.0
2023-05-11 09:30:00,233.77,233.77,230.36,231.24,4336.0,231.1961,231.1961,227.8236,228.6939,4336.0
2023-05-11 10:00:00,231.24,231.74,230.84,231.63,2300.0,228.6939,229.1884,228.2983,229.0796,2300.0
2023-05-11 10:30:00,231.74,231.97,231.62,231.75,1221.0,229.1884,229.4159,229.0697,229.1983,1221.0
2023-05-11 11:00:00,231.64,231.64,231.06,231.13,1635.0,229.0895,229.0895,228.5159,228.5851,1635.0
2023-05-11 11:30:00,231.07,231.66,231.0,231.5,1805.0,228.5258,229.1093,228.4566,228.951,1805.0
2023-05-11 12:00:00,231.66,231.95,231.49,231.69,2048.0,229.1093,229.3961,228.9412,229.139,2048.0
2023-05-11 12:30:00,232.0,232.01,231.93,231.93,431.0,229.4455,229.4554,229.3763,229.3763,431.0
2023-05-11 13:00:00,231.87,231.95,231.24,231.24,1551.0,229.317,229.3961,228.6939,228.6939,1551.0
2023-05-11 13:30:00,231.26,231.26,230.2,230.5,3280.0,228.7137,228.7137,227.6654,227.9621,3280.0
2023-05-11 14:00:00,230.43,230.87,230.43,230.58,1951.0,227.8928,228.328,227.8928,228.0412,1951.0
2023-05-11 14:30:00,230.67,231.55,230.67,231.25,2815.0,228.1302,229.0005,228.1302,228.7038,2815.0
2023-05-11 15:00:00,231.52,231.55,230.5,230.8,1690.0,228.9708,229.0005,227.9621,228.2588,1690.0
2023-05-11 15:30:00,230.62,231.12,230.07,230.38,17643.0,228.0807,228.5752,227.5368,227.8434,17643.0
2023-05-12 09:30:00,230.64,232.44,229.69,232.01,3542.0,228.1005,229.8807,227.161,229.4554,3542.0
2023-05-12 10:00:00,231.88,232.31,231.29,232.05,3841.0,229.3269,229.7521,228.7434,229.495,3841.0
2023-05-12 10:30:00,232.05,232.9,232.02,232.55,6554.0,229.495,230.3356,229.4653,229.9895,6554.0
2023-05-12 11:00:00,232.5,232.64,231.93,232.59,3000.0,229.94,230.0785,229.3763,230.029,3000.0
2023-05-12 11:30:00,232.41,233.55,232.41,233.46,8074.0,229.851,230.9785,229.851,230.8895,8074.0
2023-05-12 12:00:00,233.31,233.8,233.08,233.09,2919.0,230.7411,231.2257,230.5137,230.5235,2919.0
2023-05-12 12:30:00,233.38,233.93,233.09,233.33,3061.0,230.8103,231.3543,230.5235,230.7609,3061.0
2023-05-12 13:00:00,233.23,233.92,233.2,233.73,3000.0,230.662,231.3444,230.6323,231.1565,3000.0
2023-05-12 13:30:00,233.72,233.76,233.28,233.46,3231.0,231.1466,231.1862,230.7114,230.8895,3231.0
2023-05-12 14:00:00,233.42,233.69,233.37,233.68,1900.0,230.8499,231.1169,230.8005,231.107,1900.0
2023-05-12 14:30:00,233.56,234.51,233.56,234.17,5278.0,230.9884,231.9279,230.9884,231.5916,5278.0
2023-05-12 15:00:00,234.39,235.36,234.19,235.28,11131.0,231.8092,232.7685,231.6114,232.6894,11131.0
2023-05-12 15:30:00,235.48,236.55,235.48,236.2,33593.0,232.8872,233.9454,232.8872,233.5993,33593.0
2023-05-15 09:30:00,235.89,237.35,231.29,231.51,3625.0,233.2927,234.7366,228.7434,228.9609,3625.0
2023-05-15 10:00:00,231.47,232.63,231.26,232.63,5889.0,228.9214,230.0686,228.7137,230.0686,5889.0
2023-05-15 10:30:00,233.15,233.15,231.15,231.15,4142.0,230.5829,230.5829,228.6049,228.6049,4142.0
2023-05-15 11:00:00,231.15,231.26,230.25,230.41,3040.0,228.6049,228.7137,227.7148,227.873,3040.0
2023-05-15 11:30:00,230.64,231.08,230.51,231.08,4700.0,228.1005,228.5357,227.9719,228.5357,4700.0
2023-05-15 12:00:00,231.05,231.33,230.5,230.93,4611.0,228.506,228.7829,227.9621,228.3873,4611.0
2023-05-15 12:30:00,230.71,231.44,230.57,231.44,1766.0,228.1697,228.8917,228.0313,228.8917,1766.0
2023-05-15 13:00:00,231.29,231.35,230.91,230.95,2323.0,228.7434,228.8027,228.3675,228.4071,2323.0
2023-05-15 13:30:00,231.26,231.32,230.96,231.27,1800.0,228.7137,228.773,228.417,228.7236,1800.0
2023-05-15 14:00:00,231.36,231.64,231.3,231.43,3241.0,228.8126,229.0895,228.7532,228.8818,3241.0
2023-05-15 14:30:00,231.44,232.24,231.38,231.65,7786.0,228.8917,229.6829,228.8324,229.0994,7786.0
2023-05-15 15:00:00,231.75,232.48,231.53,232.25,6250.0,229.1983,229.9203,228.9807,229.6928,6250.0
2023-05-15 15:30:00,232.46,233.22,232.28,232.95,38470.0,229.9005,230.6521,229.7225,230.3851,38470.0
2023-05-16 09:30:00,231.67,232.0,230.8,231.87,2688.0,229.1192,229.4455,228.2588,229.317,2688.0
2023-05-16 10:00:00,231.32,231.33,228.73,228.95,5395.0,228.773,228.7829,226.2115,226.4291,5395.0
2023-05-16 10:30:00,229.39,230.02,229.38,229.72,2731.0,226.8643,227.4873,226.8544,227.1906,2731.0
2023-05-16 11:00:00,229.44,230.53,229.23,230.41,1706.0,226.9137,227.9917,226.706,227.873,1706.0
2023-05-16 11:30:00,230.54,230.54,230.24,230.38,1830.0,228.0016,228.0016,227.7049,227.8434,1830.0
2023-05-16 12:00:00,230.26,230.7,230.03,230.69,1365.0,227.7247,228.1599,227.4972,228.15,1365.0
2023-05-16 12:30:00,230.68,231.36,230.43,231.03,1521.0,228.1401,228.8126,227.8928,228.4862,1521.0
2023-05-16 13:00:00,230.89,231.34,230.64,230.71,2680.0,228.3478,228.7928,228.1005,228.1697,2680.0
2023-05-16 13:30:00,230.31,230.36,229.23,229.37,3695.0,227.7742,227.8236,226.706,226.8445,3695.0
2023-05-16 14:00:00,229.15,229.45,229.15,229.45,1574.0,226.6269,226.9236,226.6269,226.9236,1574.0
2023-05-16 14:30:00,229.19,229.42,228.99,229.13,3958.0,226.6665,226.8939,226.4687,226.6071,3958.0
2023-05-16 15:00:00,229.32,229.44,228.47,228.47,6723.0,226.7951,226.9137,225.9544,225.9544,6723.0
2023-05-16 15:30:00,228.45,228.82,226.75,226.75,23579.0,225.9346,226.3006,224.2533,224.2533,23579.0
2023-05-17 09:30:00,226.85,227.39,226.14,227.39,3736.0,224.3522,224.8863,223.6501,224.8863,3736.0
2023-05-17 10:00:00,226.77,227.08,226.77,227.08,500.0,224.2731,224.5797,224.2731,224.5797,500.0
2023-05-17 10:30:00,227.39,227.39,226.52,226.77,2283.0,224.8863,224.8863,224.0259,224.2731,2283.0
2023-05-17 11:00:00,226.87,227.18,226.76,227.0,1125.0,224.372,224.6786,224.2632,224.5006,1125.0
2023-05-17 11:30:00,226.74,227.39,226.74,226.96,1841.0,224.2435,224.8863,224.2435,224.461,1841.0
2023-05-17 12:00:00,226.94,227.24,226.94,227.04,1200.0,224.4413,224.738,224.4413,224.5402,1200.0
2023-05-17 12:30:00,227.46,228.18,227.22,228.18,2210.0,224.9555,225.6676,224.7182,225.6676,2210.0
2023-05-17 13:00:00,228.56,228.89,228.5,228.89,1342.0,226.0434,226.3698,225.9841,226.3698,1342.0
2023-05-17 13:30:00,228.73,229.8,228.73,229.8,2214.0,226.2115,227.2698,226.2115,227.2698,2214.0
2023-05-17 14:00:00,229.94,230.15,229.74,229.84,2848.0,227.4082,227.6159,227.2104,227.3093,2848.0
2023-05-17 14:30:00,229.91,229.91,229.42,229.42,2715.0,227.3786,227.3786,226.8939,226.8939,2715.0
2023-05-17 15:00:00,229.54,230.3,229.54,230.25,2705.0,227.0126,227.7643,227.0126,227.7148,2705.0
2023-05-17 15:30:00,230.33,230.96,229.78,229.9,14747.0,227.7939,228.417,227.25,227.3687,14747.0
2023-05-18 09:30:00,228.59,228.94,228.22,228.53,2570.0,226.0731,226.4192,225.7072,226.0137,2570.0
2023-05-18 10:00:00,228.82,229.78,228.82,229.59,2200.0,226.3006,227.25,226.3006,227.0621,2200.0
2023-05-18 10:30:00,229.66,230.34,229.66,230.15,1400.0,227.1313,227.8038,227.1313,227.6159,1400.0
2023-05-18 11:00:00,230.09,230.2,229.34,229.34,1800.0,227.5566,227.6654,226.8148,226.8148,1800.0
2023-05-18 11:30:00,229.06,229.7,228.4,228.4,3522.0,226.5379,227.1709,225.8852,225.8852,3522.0
2023-05-18 12:00:00,228.01,228.11,227.16,227.7,5339.0,225.4995,225.5984,224.6588,225.1929,5339.0
2023-05-18 12:30:00,227.31,227.62,227.04,227.61,3700.0,224.8072,225.1138,224.5402,225.1039,3700.0
2023-05-18 13:00:00,227.76,227.94,227.07,227.07,6311.0,225.2522,225.4302,224.5698,224.5698,6311.0
2023-05-18 13:30:00,227.21,227.96,227.2,227.62,2962.0,224.7083,225.45,224.6984,225.1138,2962.0
2023-05-18 14:00:00,227.6,228.51,227.12,228.4,6158.0,225.094,225.994,224.6193,225.8852,6158.0
2023-05-18 14:30:00,228.51,228.65,228.11,228.65,4843.0,225.994,226.1324,225.5984,226.1324,4843.0
2023-05-18 15:00:00,228.75,229.2,228.42,229.18,3498.0,226.2313,226.6764,225.905,226.6566,3498.0
2023-05-18 15:30:00,229.05,229.83,228.99,229.15,19496.0,226.528,227.2994,226.4687,226.6269,19496.0
2023-05-19 09:30:00,228.93,229.39,228.12,228.81,4566.0,226.4093,226.8643,225.6083,226.2907,4566.0
2023-05-19 10:00:00,228.54,229.0,228.25,228.65,6239.0,226.0236,226.4786,225.7368,226.1324,6239.0
2023-05-19 10:30:00,228.66,229.56,228.47,229.11,13239.0,226.1423,227.0324,225.9544,226.5874,13239.0
2023-05-19 11:00:00,228.79,228.91,228.16,228.22,3800.0,226.2709,226.3896,225.6478,225.7072,3800.0
2023-05-19 11:30:00,228.17,228.32,227.39,228.27,18406.0,225.6577,225.8061,224.8863,225.7566,18406.0
2023-05-19 12:00:00,228.46,228.78,227.9,228.12,5017.0,225.9445,226.261,225.3907,225.6083,5017.0
2023-05-19 12:30:00,228.0,228.25,227.72,228.02,6600.0,225.4896,225.7368,225.2127,225.5094,6600.0
2023-05-19 13:00:00,228.22,228.43,228.04,228.08,2800.0,225.7072,225.9149,225.5291,225.5687,2800.0
2023-05-19 13:30:00,228.11,228.11,227.32,227.52,3000.0,225.5984,225.5984,224.8171,225.0149,3000.0
2023-05-19 14:00:00,227.34,227.53,227.13,227.31,3100.0,224.8369,225.0248,224.6292,224.8072,3100.0
2023-05-19 14:30:00,227.24,228.95,227.03,228.78,28976.0,224.738,226.4291,224.5303,226.261,28976.0
2023-05-19 15:00:00,228.78,229.52,228.4,229.52,6025.0,226.261,226.9928,225.8852,226.9928,6025.0
2023-05-19 15:30:00,229.48,230.0,228.84,229.37,21429.0,226.9533,227.4676,226.3203,226.8445,21429.0
2023-05-22 09:30:00,230.45,230.45,228.58,228.77,4464.0,227.9126,227.9126,226.0632,226.2511,4464.0
2023-05-22 10:00:00,228.22,229.25,227.95,229.23,3220.0,225.7072,226.7258,225.4401,226.706,3220.0
2023-05-22 10:30:00,228.58,228.58,227.77,227.77,2725.0,226.0632,226.0632,225.2621,225.2621,2725.0
2023-05-22 11:00:00,228.16,228.6,228.15,228.23,1212.0,225.6478,226.083,225.6379,225.7171,1212.0
2023-05-22 11:30:00,228.27,228.29,227.35,228.12,2200.0,225.7566,225.7764,224.8467,225.6083,2200.0
2023-05-22 12:00:00,227.95,229.31,227.87,229.03,26594.0,225.4401,226.7852,225.361,226.5082,26594.0
2023-05-22 12:30:00,229.71,229.83,229.19,229.59,6480.0,227.1808,227.2994,226.6665,227.0621,6480.0
2023-05-22 13:00:00,229.78,230.75,229.77,230.75,4038.0,227.25,228.2093,227.2401,228.2093,4038.0
2023-05-22 13:30:00,230.74,230.96,230.26,230.26,5754.0,228.1994,228.417,227.7247,227.7247,5754.0
2023-05-22 14:00:00,230.35,231.46,230.34,231.46,3295.0,227.8137,228.9115,227.8038,228.9115,3295.0
2023-05-22 14:30:00,231.44,231.63,231.04,231.4,4588.0,228.8917,229.0796,228.4961,228.8521,4588.0
2023-05-22 15:00:00,231.52,231.66,229.59,229.67,8275.0,228.9708,229.1093,227.0621,227.1412,8275.0
2023-05-22 15:30:00,229.78,229.79,228.99,229.52,34412.0,227.25,227.2599,226.4687,226.9928,34412.0
2023-05-23 09:30:00,228.57,229.57,227.05,227.48,7229.0,226.0533,227.0423,224.55,224.9753,7229.0
2023-05-23 10:00:00,227.52,227.93,226.17,227.73,7405.0,225.0149,225.4204,223.6797,225.2226,7405.0
2023-05-23 10:30:00,227.73,228.6,227.04,227.04,7850.0,225.2226,226.083,224.5402,224.5402,7850.0
2023-05-23 11:00:00,227.34,227.75,226.95,227.75,7075.0,224.8369,225.2423,224.4511,225.2423,7075.0
2023-05-23 11:30:00,227.42,227.6,227.13,227.36,8352.0,224.916,225.094,224.6292,224.8566,8352.0
2023-05-23 12:00:00,227.47,228.27,227.47,228.0,4538.0,224.9654,225.7566,224.9654,225.4896,4538.0
2023-05-23 12:30:00,228.17,228.21,227.18,227.18,5023.0,225.6577,225.6973,224.6786,224.6786,5023.0
2023-05-23 13:00:00,227.51,227.56,226.67,226.67,4435.0,225.005,225.0544,224.1742,224.1742,4435.0
2023-05-23 13:30:00,226.48,226.59,226.31,226.59,3500.0,223.9863,224.0951,223.8182,224.0951,3500.0
2023-05-23 14:00:00,226.56,227.17,226.29,226.43,3600.0,224.0654,224.6687,223.7984,223.9369,3600.0
2023-05-23 14:30:00,226.21,226.45,225.7,226.41,5460.0,223.7193,223.9567,223.2149,223.9171,5460.0
2023-05-23 15:00:00,226.48,226.82,226.17,226.76,6053.0,223.9863,224.3226,223.6797,224.2632,6053.0
2023-05-23 15:30:00,226.87,227.48,226.76,227.23,30483.0,224.372,224.9753,224.2632,224.7281,30483.0
2023-05-24 09:30:00,227.96,229.94,226.67,228.18,8119.0,225.45,227.4082,224.1742,225.6676,8119.0
2023-05-24 10:00:00,228.6,229.54,228.11,228.2,4615.0,226.083,227.0126,225.5984,225.6874,4615.0
2023-05-24 10:30:00,228.7,229.19,228.45,228.72,3426.0,226.1819,226.6665,225.9346,226.2017,3426.0
2023-05-24 11:00:00,228.68,229.01,228.37,228.63,5578.0,226.1621,226.4885,225.8555,226.1126,5578.0
2023-05-24 11:30:00,228.47,229.13,228.34,229.13,3700.0,225.9544,226.6071,225.8258,226.6071,3700.0
2023-05-24 12:00:00,229.08,229.16,228.22,228.27,6200.0,226.5577,226.6368,225.7072,225.7566,6200.0
2023-05-24 12:30:00,228.3,229.32,228.18,228.59,5554.0,225.7863,226.7951,225.6676,226.0731,5554.0
2023-05-24 13:00:00,228.67,229.0,228.51,228.89,4031.0,226.1522,226.4786,225.994,226.3698,4031.0
2023-05-24 13:30:00,228.99,229.62,228.8,229.22,3200.0,226.4687,227.0917,226.2808,226.6962,3200.0
2023-05-24 14:00:00,229.21,229.38,228.94,228.94,3313.0,226.6863,226.8544,226.4192,226.4192,3313.0
2023-05-24 14:30:00,228.94,229.3,228.81,229.11,5506.0,226.4192,226.7753,226.2907,226.5874,5506.0
2023-05-24 15:00:00,229.06,230.0,228.82,229.81,6868.0,226.5379,227.4676,226.3006,227.2797,6868.0
2023-05-24 15:30:00,229.95,230.14,229.05,229.65,33019.0,227.4181,227.606,226.528,227.1214,33019.0
2023-05-25 09:30:00,229.6,232.93,229.6,231.25,6085.0,227.072,230.3653,227.072,228.7038,6085.0
2023-05-25 10:00:00,231.75,231.75,230.29,230.29,1735.0,229.1983,229.1983,227.7544,227.7544,1735.0
2023-05-25 10:30:00,230.29,230.69,229.4,230.21,8825.0,227.7544,228.15,226.8742,227.6753,8825.0
2023-05-25 11:00:00,230.18,231.45,230.17,231.09,8194.0,227.6456,228.9016,227.6357,228.5456,8194.0
2023-05-25 11:30:00,230.69,231.48,230.6,231.48,2661.0,228.15,228.9313,228.061,228.9313,2661.0
2023-05-25 12:00:00,231.8,232.42,231.79,231.93,2301.0,229.2477,229.8609,229.2379,229.3763,2301.0
2023-05-25 12:30:00,231.92,232.3,231.83,231.88,3645.0,229.3664,229.7422,229.2774,229.3269,3645.0
2023-05-25 13:00:00,231.88,232.5,231.6,232.5,2754.0,229.3269,229.94,229.0499,229.94,2754.0
2023-05-25 13:30:00,232.36,232.37,231.76,232.37,2758.0,229.8016,229.8115,229.2082,229.8115,2758.0
2023-05-25 14:00:00,232.44,232.74,231.9,232.49,5223.0,229.8807,230.1774,229.3466,229.9301,5223.0
2023-05-25 14:30:00,232.45,232.89,231.89,232.27,3706.0,229.8906,230.3257,229.3368,229.7126,3706.0
2023-05-25 15:00:00,232.0,232.44,231.94,232.22,4927.0,229.4455,229.8807,229.3862,229.6631,4927.0
2023-05-25 15:30:00,232.27,232.43,231.69,231.96,24948.0,229.7126,229.8708,229.139,229.406,24948.0
2023-05-26 09:30:00,232.03,233.34,230.61,233.3,8350.0,229.4752,230.7708,228.0708,230.7312,8350.0
2023-05-26 10:00:00,233.31,234.42,233.3,233.99,7980.0,230.7411,231.8389,230.7312,231.4136,7980.0
2023-05-26 10:30:00,234.01,234.11,233.35,233.56,4622.0,231.4334,231.5323,230.7807,230.9884,4622.0
2023-05-26 11:00:00,233.71,233.71,232.5,232.52,4543.0,231.1367,231.1367,229.94,229.9598,4543.0
2023-05-26 11:30:00,232.24,232.77,232.23,232.57,3899.0,229.6829,230.2071,229.673,230.0093,3899.0
2023-05-26 12:00:00,232.73,233.39,232.61,233.39,4100.0,230.1675,230.8202,230.0488,230.8202,4100.0
2023-05-26 12:30:00,233.61,233.88,232.5,232.51,2199.0,231.0378,231.3048,229.94,229.9499,2199.0
2023-05-26 13:00:00,232.5,232.69,232.15,232.45,2779.0,229.94,230.1279,229.5939,229.8906,2779.0
2023-05-26 13:30:00,232.23,232.41,231.24,231.5,3573.0,229.673,229.851,228.6939,228.951,3573.0
2023-05-26 14:00:00,231.31,231.76,231.0,231.76,5961.0,228.7631,229.2082,228.4566,229.2082,5961.0
2023-05-26 14:30:00,231.7,232.16,231.48,231.5,3800.0,229.1488,229.6038,228.9313,228.951,3800.0
2023-05-26 15:00:00,231.45,231.72,230.47,230.86,10811.0,228.9016,229.1686,227.9324,228.3181,10811.0
2023-05-26 15:30:00,230.77,230.92,229.93,230.31,30164.0,228.2291,228.3774,227.3983,227.7742,30164.0
2023-05-30 09:30:00,230.48,234.06,230.48,233.53,34135.0,227.9423,231.4829,227.9423,230.9587,34135.0
2023-05-30 10:00:00,233.92,235.14,233.49,234.54,12599.0,231.3444,232.551,230.9191,231.9576,12599.0
2023-05-30 10:30:00,234.46,234.46,232.23,233.07,11356.0,231.8785,231.8785,229.673,230.5038,11356.0
2023-05-30 11:00:00,233.24,233.3,231.79,231.87,5062.0,230.6719,230.7312,229.2379,229.317,5062.0
2023-05-30 11:30:00,231.84,232.07,231.5,232.07,2050.0,229.2873,229.5148,228.951,229.5148,2050.0
2023-05-30 12:00:00,232.25,232.25,231.16,231.16,5507.0,229.6928,229.6928,228.6148,228.6148,5507.0
2023-05-30 12:30:00,231.15,231.24,230.57,230.97,5690.0,228.6049,228.6939,228.0313,228.4269,5690.0
2023-05-30 13:00:00,230.87,231.0,229.96,229.97,2886.0,228.328,228.4566,227.428,227.4379,2886.0
2023-05-30 13:30:00,230.04,230.22,229.83,230.08,4575.0,227.5071,227.6851,227.2994,227.5467,4575.0
2023-05-30 14:00:00,230.22,230.77,230.22,230.75,4585.0,227.6851,228.2291,227.6851,228.2093,4585.0
2023-05-30 14:30:00,230.65,231.2,230.6,230.9,5568.0,228.1104,228.6544,228.061,228.3577,5568.0
2023-05-30 15:00:00,230.69,230.69,230.03,230.23,5932.0,228.15,228.15,227.4972,227.695,5932.0
2023-05-30 15:30:00,230.34,230.92,229.21,229.37,73270.0,227.8038,228.3774,226.6863,226.8445,73270.0
2023-05-31 09:30:00,229.5,230.62,227.92,228.68,6011.0,226.9731,228.0807,225.4105,226.1621,6011.0
2023-05-31 10:00:00,228.64,229.31,227.48,228.18,9150.0,226.1225,226.7852,224.9753,225.6676,9150.0
2023-05-31 10:30:00,228.33,228.7,227.71,227.81,3378.0,225.816,226.1819,225.2028,225.3017,3378.0
2023-05-31 11:00:00,227.88,227.91,225.34,225.34,5505.0,225.3709,225.4006,222.8589,222.8589,5505.0
2023-05-31 11:30:00,225.23,225.28,224.16,224.28,7713.0,222.7501,222.7995,221.6919,221.8105,7713.0
2023-05-31 12:00:00,224.77,225.8,224.5,225.78,17329.0,222.2951,223.3138,222.0281,223.294,17329.0
2023-05-31 12:30:00,225.67,227.22,225.66,226.71,15069.0,223.1852,224.7182,223.1753,224.2138,15069.0
2023-05-31 13:00:00,226.83,227.06,226.21,226.75,6177.0,224.3325,224.5599,223.7193,224.2533,6177.0
2023-05-31 13:30:00,226.92,227.08,226.81,226.97,3729.0,224.4215,224.5797,224.3127,224.4709,3729.0
2023-05-31 14:00:00,227.22,227.7,226.81,226.81,11693.0,224.7182,225.1929,224.3127,224.3127,11693.0
2023-05-31 14:30:00,226.95,227.38,226.32,226.54,6027.0,224.4511,224.8764,223.8281,224.0457,6027.0
2023-05-31 15:00:00,226.53,226.89,226.15,226.51,7645.0,224.0358,224.3918,223.66,224.016,7645.0
2023-05-31 15:30:00,226.47,226.67,224.72,225.55,43017.0,223.9764,224.1742,222.2457,223.0666,43017.0
2023-06-01 09:30:00,226.14,226.18,223.54,224.69,10992.0,223.6501,223.6896,221.0787,222.216,10992.0
2023-06-01 10:00:00,225.22,227.74,225.0,227.64,12808.0,222.7402,225.2324,222.5226,225.1335,12808.0
2023-06-01 10:30:00,227.06,227.2,226.2,226.7,3140.0,224.5599,224.6984,223.7094,224.2039,3140.0
2023-06-01 11:00:00,226.81,226.95,225.47,225.56,3824.0,224.3127,224.4511,222.9874,223.0765,3824.0
2023-06-01 11:30:00,225.44,225.44,224.63,224.64,4520.0,222.9578,222.9578,222.1567,222.1666,4520.0
2023-06-01 12:00:00,224.69,224.69,223.64,224.05,4957.0,222.216,222.216,221.1776,221.5831,4957.0
2023-06-01 12:30:00,224.07,224.26,223.8,224.06,4653.0,221.6029,221.7908,221.3358,221.593,4653.0
2023-06-01 13:00:00,224.17,224.65,224.0,224.5,3142.0,221.7018,222.1765,221.5336,222.0281,3142.0
2023-06-01 13:30:00,224.36,225.22,224.27,225.22,1748.0,221.8897,222.7402,221.8007,222.7402,1748.0
2023-06-01 14:00:00,225.04,225.04,224.45,224.46,3100.0,222.5622,222.5622,221.9787,221.9886,3100.0
2023-06-01 14:30:00,224.34,224.44,223.99,224.14,5806.0,221.8699,221.9688,221.5237,221.6721,5806.0
2023-06-01 15:00:00,224.12,225.48,224.11,225.34,5468.0,221.6523,222.9973,221.6424,222.8589,5468.0
2023-06-01 15:30:00,225.3,225.38,224.6,225.28,34941.0,222.8193,222.8984,222.127,222.7995,34941.0
2023-06-02 09:30:00,225.51,228.99,225.51,226.02,4234.0,223.027,226.4687,223.027,223.5314,4234.0
2023-06-02 10:00:00,226.58,227.34,226.13,226.44,16172.0,224.0852,224.8369,223.6402,223.9468,16172.0
2023-06-02 10:30:00,226.19,227.39,226.06,226.9,8242.0,223.6995,224.8863,223.5709,224.4017,8242.0
2023-06-02 11:00:00,227.0,227.94,226.89,227.75,8533.0,224.5006,225.4302,224.3918,225.2423,8533.0
2023-06-02 11:30:00,227.84,227.85,227.45,227.46,2911.0,225.3313,225.3412,224.9456,224.9555,2911.0
2023-06-02 12:00:00,227.48,228.06,227.48,228.06,1756.0,224.9753,225.5489,224.9753,225.5489,1756.0
2023-06-02 12:30:00,228.2,228.38,227.96,228.11,2511.0,225.6874,225.8654,225.45,225.5984,2511.0
2023-06-02 13:00:00,228.19,228.23,227.94,228.04,4000.0,225.6775,225.7171,225.4302,225.5291,4000.0
2023-06-02 13:30:00,228.16,228.55,227.54,228.55,5039.0,225.6478,226.0335,225.0346,226.0335,5039.0
2023-06-02 14:00:00,228.79,229.14,228.68,228.88,4880.0,226.2709,226.617,226.1621,226.3599,4880.0
2023-06-02 14:30:00,228.96,229.28,228.62,229.28,3339.0,226.439,226.7555,226.1028,226.7555,3339.0
2023-06-02 15:00:00,229.54,229.54,228.27,228.35,7700.0,227.0126,227.0126,225.7566,225.8357,7700.0
2023-06-02 15:30:00,228.42,229.32,227.82,229.11,31989.0,225.905,226.7951,225.3116,226.5874,31989.0
2023-06-05 09:30:00,228.96,229.18,226.7,229.14,34666.0,226.439,226.6566,224.2039,226.617,34666.0
2023-06-05 10:00:00,229.15,231.07,228.42,230.36,15712.0,226.6269,228.5258,225.905,227.8236,15712.0
2023-06-05 10:30:00,230.56,231.36,228.64,228.74,9044.0,228.0214,228.8126,226.1225,226.2214,9044.0
2023-06-05 11:00:00,228.94,230.23,228.94,229.89,9616.0,226.4192,227.695,226.4192,227.3588,9616.0
2023-06-05 11:30:00,229.88,230.2,228.7,229.22,25913.0,227.3489,227.6654,226.1819,226.6962,25913.0
2023-06-05 12:00:00,229.01,229.56,228.73,229.23,11019.0,226.4885,227.0324,226.2115,226.706,11019.0
2023-06-05 12:30:00,229.21,229.6,228.77,229.47,10788.0,226.6863,227.072,226.2511,226.9434,10788.0
2023-06-05 13:00:00,229.54,229.97,228.73,229.08,6867.0,227.0126,227.4379,226.2115,226.5577,6867.0
2023-06-05 13:30:00,228.92,229.97,228.65,229.64,8294.0,226.3995,227.4379,226.1324,227.1115,8294.0
2023-06-05 14:00:00,229.69,229.69,228.63,229.45,12077.0,227.161,227.161,226.1126,226.9236,12077.0
2023-06-05 14:30:00,229.35,229.62,228.22,228.77,10754.0,226.8247,227.0917,225.7072,226.2511,10754.0
2023-06-05 15:00:00,228.67,228.9,228.31,228.36,12065.0,226.1522,226.3797,225.7962,225.8456,12065.0
2023-06-05 15:30:00,228.28,228.7,227.88,227.88,51096.0,225.7665,226.1819,225.3709,225.3709,51096.0
2023-06-06 09:30:00,226.89,229.12,225.76,226.31,12727.0,224.3918,226.5973,223.2742,223.8182,12727.0
2023-06-06 10:00:00,225.48,225.48,224.22,224.48,7792.0,222.9973,222.9973,221.7512,222.0083,7792.0
2023-06-06 10:30:00,224.51,225.08,223.84,224.92,11547.0,222.038,222.6017,221.3754,222.4435,11547.0
2023-06-06 11:00:00,224.89,225.26,223.87,223.95,8127.0,222.4138,222.7798,221.4051,221.4842,8127.0
2023-06-06 11:30:00,223.73,224.33,223.3,223.31,7939.0,221.2666,221.86,220.8413,220.8512,7939.0
2023-06-06 12:00:00,223.46,224.04,223.46,223.74,6351.0,220.9996,221.5732,220.9996,221.2765,6351.0
2023-06-06 12:30:00,223.7,224.05,223.56,223.97,4749.0,221.2369,221.5831,221.0985,221.504,4749.0
2023-06-06 13:00:00,223.73,223.88,222.57,222.57,6010.0,221.2666,221.4149,220.1194,220.1194,6010.0
2023-06-06 13:30:00,222.58,223.06,222.47,223.03,5549.0,220.1293,220.604,220.0205,220.5743,5549.0
2023-06-06 14:00:00,222.96,223.77,222.95,223.73,8112.0,220.5051,221.3062,220.4952,221.2666,8112.0
2023-06-06 14:30:00,223.77,223.77,223.24,223.48,8577.0,221.3062,221.3062,220.782,221.0194,8577.0
2023-06-06 15:00:00,223.62,223.75,223.29,223.52,9414.0,221.1578,221.2864,220.8314,221.0589,9414.0
2023-06-06 15:30:00,223.51,224.95,223.42,224.28,58289.0,221.049,222.4732,220.96,221.8105,58289.0
2023-06-07 09:30:00,218.3,218.78,212.5,214.96,77312.0,215.8964,216.3711,210.1602,212.5932,77312.0
2023-06-07 10:00:00,214.36,216.69,214.01,215.13,29622.0,211.9998,214.3041,211.6536,212.7613,29622.0
2023-06-07 10:30:00,215.23,216.4,215.22,215.33,25553.0,212.8602,214.0173,212.8503,212.9591,25553.0
2023-06-07 11:00:00,215.14,215.44,213.61,214.2,22950.0,212.7712,213.0679,211.258,211.8415,22950.0
2023-06-07 11:30:00,214.3,217.77,213.89,216.8,23312.0,211.9404,215.3722,211.5349,214.4129,23312.0
2023-06-07 12:00:00,216.87,217.34,216.22,216.98,22503.0,214.4821,214.947,213.8393,214.5909,22503.0
2023-06-07 12:30:00,217.0,218.89,216.73,218.57,14654.0,214.6107,216.4799,214.3437,216.1634,14654.0
2023-06-07 13:00:00,218.62,219.27,217.89,218.79,6940.0,216.2129,216.8557,215.4909,216.381,6940.0
2023-06-07 13:30:00,218.88,219.06,217.64,217.73,15799.0,216.47,216.648,215.2437,215.3327,15799.0
2023-06-07 14:00:00,217.56,218.3,217.46,218.22,13089.0,215.1645,215.8964,215.0656,215.8173,13089.0
2023-06-07 14:30:00,218.24,218.35,217.22,217.65,19068.0,215.837,215.9458,214.8283,215.2535,19068.0
2023-06-07 15:00:00,217.6,218.7,217.37,218.66,22636.0,215.2041,216.292,214.9766,216.2524,22636.0
2023-06-07 15:30:00,218.7,219.04,217.2,217.69,61350.0,216.292,216.6282,214.8085,215.2931,61350.0
2023-06-08 09:30:00,216.03,217.57,215.17,216.83,9892.0,213.6514,215.1744,212.8009,214.4426,9892.0
2023-06-08 10:00:00,216.8,218.31,216.71,217.31,9917.0,214.4129,215.9063,214.3239,214.9173,9917.0
2023-06-08 10:30:00,217.22,218.0,217.05,217.9,5729.0,214.8283,215.5997,214.6602,215.5008,5729.0
2023-06-08 11:00:00,218.01,218.65,217.91,218.5,15117.0,215.6096,216.2425,215.5107,216.0942,15117.0
2023-06-08 11:30:00,218.5,219.19,218.49,218.54,10187.0,216.0942,216.7766,216.0843,216.1337,10187.0
2023-06-08 12:00:00,218.78,218.82,217.82,218.15,4198.0,216.3711,216.4107,215.4217,215.748,4198.0
2023-06-08 12:30:00,218.4,218.79,218.24,218.73,12934.0,215.9953,216.381,215.837,216.3217,12934.0
2023-06-08 13:00:00,218.66,219.7,218.59,219.69,5519.0,216.2524,217.281,216.1832,217.2711,5519.0
2023-06-08 13:30:00,219.77,220.35,219.19,219.19,11113.0,217.3502,217.9238,216.7766,216.7766,11113.0
2023-06-08 14:00:00,219.34,219.57,218.88,219.17,8574.0,216.9249,217.1524,216.47,216.7568,8574.0
2023-06-08 14:30:00,219.43,220.27,219.28,219.55,15917.0,217.0139,217.8447,216.8656,217.1326,15917.0
2023-06-08 15:00:00,219.66,219.93,219.29,219.92,6393.0,217.2414,217.5084,216.8755,217.4986,6393.0
2023-06-08 15:30:00,219.81,220.13,219.13,219.81,36525.0,217.3898,217.7062,216.7172,217.3898,36525.0
2023-06-09 09:30:00,217.9,220.72,217.9,220.31,8039.0,215.5008,218.2897,215.5008,217.8843,8039.0
2023-06-09 10:00:00,220.19,220.19,218.65,218.74,12258.0,217.7656,217.7656,216.2425,216.3315,12258.0
2023-06-09 10:30:00,218.66,219.67,218.28,218.88,10676.0,216.2524,217.2513,215.8766,216.47,10676.0
2023-06-09 11:00:00,218.88,219.36,218.41,218.42,11312.0,216.47,216.9447,216.0052,216.0151,11312.0
2023-06-09 11:30:00,218.19,218.49,217.69,218.03,11647.0,215.7876,216.0843,215.2931,215.6294,11647.0
2023-06-09 12:00:00,218.12,218.9,218.01,218.76,14776.0,215.7184,216.4898,215.6096,216.3513,14776.0
2023-06-09 12:30:00,218.78,218.78,217.95,217.95,2000.0,216.3711,216.3711,215.5502,215.5502,2000.0
2023-06-09 13:00:00,217.96,218.33,217.93,217.93,9437.0,215.5601,215.9261,215.5305,215.5305,9437.0
2023-06-09 13:30:00,218.05,218.41,217.77,217.77,4068.0,215.6491,216.0052,215.3722,215.3722,4068.0
2023-06-09 14:00:00,217.76,218.0,216.45,216.63,25947.0,215.3623,215.5997,214.0668,214.2448,25947.0
2023-06-09 14:30:00,216.66,217.25,216.15,216.61,41612.0,214.2744,214.8579,213.7701,214.225,41612.0
2023-06-09 15:00:00,216.58,216.87,216.15,216.51,21416.0,214.1953,214.4821,213.7701,214.1261,21416.0
2023-06-09 15:30:00,216.48,218.26,216.4,218.19,57952.0,214.0964,215.8568,214.0173,215.7876,57952.0
2023-06-12 09:30:00,218.67,220.35,218.23,220.17,17456.0,216.2623,217.9238,215.8272,217.7458,17456.0
2023-06-12 10:00:00,220.3,220.79,219.79,219.79,5000.0,217.8744,218.359,217.37,217.37,5000.0
2023-06-12 10:30:00,219.8,220.11,218.97,219.8,8465.0,217.3799,217.6865,216.559,217.3799,8465.0
2023-06-12 11:00:00,219.79,220.96,219.79,220.92,5000.0,217.37,218.5271,217.37,218.4875,5000.0
2023-06-12 11:30:00,220.96,220.96,219.55,219.55,7978.0,218.5271,218.5271,217.1326,217.1326,7978.0
2023-06-12 12:00:00,219.59,220.0,219.47,219.86,6472.0,217.1722,217.5777,217.0535,217.4392,6472.0
2023-06-12 12:30:00,219.9,219.94,219.22,219.8,9645.0,217.4788,217.5183,216.8063,217.3799,9645.0
2023-06-12 13:00:00,219.87,220.14,219.52,219.91,6600.0,217.4491,217.7161,217.103,217.4887,6600.0
2023-06-12 13:30:00,220.05,220.07,219.42,219.8,4693.0,217.6271,217.6469,217.0041,217.3799,4693.0
2023-06-12 14:00:00,219.73,219.8,219.22,219.22,5148.0,217.3106,217.3799,216.8063,216.8063,5148.0
2023-06-12 14:30:00,219.22,220.39,219.21,219.9,10488.0,216.8063,217.9634,216.7964,217.4788,10488.0
2023-06-12 15:00:00,219.95,220.82,219.95,220.71,8404.0,217.5282,218.3886,217.5282,218.2799,8404.0
2023-06-12 15:30:00,220.58,221.01,220.2,220.35,52321.0,218.1513,218.5765,217.7755,217.9238,52321.0
2023-06-13 09:30:00,219.41,220.74,219.36,220.21,3485.0,216.9942,218.3095,216.9447,217.7854,3485.0
2023-06-13 10:00:00,220.22,220.75,219.98,220.75,3102.0,217.7952,218.3194,217.5579,218.3194,3102.0
2023-06-13 10:30:00,221.19,221.78,221.0,221.0,3951.0,218.7546,219.3381,218.5667,218.5667,3951.0
2023-06-13 11:00:00,220.97,221.43,220.94,221.43,2634.0,218.537,218.9919,218.5073,218.9919,2634.0
2023-06-13 11:30:00,221.22,221.55,220.95,221.31,1600.0,218.7842,219.1106,218.5172,218.8732,1600.0
2023-06-13 12:00:00,221.22,221.71,220.87,221.49,4100.0,218.7842,219.2688,218.4381,219.0513,4100.0
2023-06-13 12:30:00,221.54,221.56,221.31,221.47,3155.0,219.1007,219.1205,218.8732,219.0315,3155.0
2023-06-13 13:00:00,221.56,221.62,221.08,221.33,7040.0,219.1205,219.1798,218.6458,218.893,7040.0
2023-06-13 13:30:00,221.38,221.43,221.0,221.23,4598.0,218.9425,218.9919,218.5667,218.7941,4598.0
2023-06-13 14:00:00,221.32,221.6,221.32,221.52,2199.0,218.8831,219.1601,218.8831,219.0809,2199.0
2023-06-13 14:30:00,221.53,221.53,220.5,220.61,5538.0,219.0908,219.0908,218.0722,218.181,5538.0
2023-06-13 15:00:00,220.62,221.59,220.62,221.19,11829.0,218.1908,219.1502,218.1908,218.7546,11829.0
2023-06-13 15:30:00,221.38,221.39,220.12,220.69,35253.0,218.9425,218.9524,217.6963,218.2601,35253.0
2023-06-14 09:30:00,220.69,221.72,219.68,220.11,2431.0,218.2601,219.2787,217.2612,217.6865,2431.0
2023-06-14 10:00:00,220.55,221.18,220.0,220.0,3135.0,218.1216,218.7447,217.5777,217.5777,3135.0
2023-06-14 10:30:00,221.23,221.6,220.59,221.37,5734.0,218.7941,219.1601,218.1612,218.9326,5734.0
2023-06-14 11:00:00,221.37,222.36,221.35,221.96,6070.0,218.9326,219.9117,218.9128,219.5161,6070.0
2023-06-14 11:30:00,222.3,222.3,221.52,221.56,3300.0,219.8523,219.8523,219.0809,219.1205,3300.0
2023-06-14 12:00:00,221.64,221.94,221.3,221.48,7855.0,219.1996,219.4963,218.8634,219.0414,7855.0
2023-06-14 12:30:00,221.59,221.79,221.06,221.2,7362.0,219.1502,219.348,218.626,218.7645,7362.0
2023-06-14 13:00:00,221.06,221.32,220.71,220.71,4098.0,218.626,218.8831,218.2799,218.2799,4098.0
2023-06-14 13:30:00,220.5,220.68,220.0,220.0,5000.0,218.0722,218.2502,217.5777,217.5777,5000.0
2023-06-14 14:00:00,219.86,220.2,219.13,219.74,16907.0,217.4392,217.7755,216.7172,217.3205,16907.0
2023-06-14 14:30:00,219.55,220.24,219.53,219.85,6866.0,217.1326,217.815,217.1128,217.4293,6866.0
2023-06-14 15:00:00,219.81,220.43,219.38,219.38,8415.0,217.3898,218.0029,216.9645,216.9645,8415.0
2023-06-14 15:30:00,219.55,220.33,219.44,220.33,31842.0,217.1326,217.904,217.0238,217.904,31842.0
2023-06-15 09:30:00,220.16,221.94,220.16,221.26,5831.0,217.7359,219.4963,217.7359,218.8238,5831.0
2023-06-15 10:00:00,221.15,221.23,220.39,220.73,9058.0,218.715,218.7941,217.9634,218.2996,9058.0
2023-06-15 10:30:00,220.73,220.86,219.05,219.05,9117.0,218.2996,218.4282,216.6381,216.6381,9117.0
2023-06-15 11:00:00,219.08,219.67,218.46,218.7,21416.0,216.6678,217.2513,216.0546,216.292,21416.0
2023-06-15 11:30:00,218.62,219.42,218.62,218.99,10938.0,216.2129,217.0041,216.2129,216.5788,10938.0
2023-06-15 12:00:00,218.81,219.11,218.67,219.08,8025.0,216.4008,216.6975,216.2623,216.6678,8025.0
2023-06-15 12:30:00,219.16,220.34,218.96,220.34,7878.0,216.7469,217.9139,216.5491,217.9139,7878.0
2023-06-15 13:00:00,220.15,220.35,219.84,219.97,7713.0,217.726,217.9238,217.4194,217.548,7713.0
2023-06-15 13:30:00,220.27,221.76,220.27,221.76,3468.0,217.8447,219.3183,217.8447,219.3183,3468.0
2023-06-15 14:00:00,221.76,221.83,221.18,221.74,3600.0,219.3183,219.3875,218.7447,219.2985,3600.0
2023-06-15 14:30:00,221.88,222.93,221.88,222.93,7391.0,219.437,220.4754,219.437,220.4754,7391.0
2023-06-15 15:00:00,222.92,222.93,222.52,222.74,6500.0,220.4655,220.4754,220.0699,220.2875,6500.0
2023-06-15 15:30:00,222.79,222.99,221.9,222.57,32421.0,220.3369,220.5347,219.4567,220.1194,32421.0
2023-06-16 09:30:00,223.34,223.34,221.43,222.95,19127.0,220.8809,220.8809,218.9919,220.4952,19127.0
2023-06-16 10:00:00,222.77,223.45,222.17,223.25,1900.0,220.3172,220.9897,219.7238,220.7919,1900.0
2023-06-16 10:30:00,223.03,223.15,221.85,222.4,3922.0,220.5743,220.693,219.4073,219.9512,3922.0
2023-06-16 11:00:00,222.69,222.69,221.55,221.6,7147.0,220.2381,220.2381,219.1106,219.1601,7147.0
2023-06-16 11:30:00,221.58,221.59,220.78,220.99,1994.0,219.1403,219.1502,218.3491,218.5568,1994.0
2023-06-16 12:00:00,220.66,221.25,220.62,220.99,2504.0,218.2304,218.8139,218.1908,218.5568,2504.0
2023-06-16 12:30:00,221.41,221.51,221.03,221.03,1100.0,218.9721,219.071,218.5963,218.5963,1100.0
2023-06-16 13:00:00,221.18,221.34,220.7,220.84,5398.0,218.7447,218.9029,218.27,218.4084,5398.0
2023-06-16 13:30:00,220.95,221.02,220.35,220.35,16769.0,218.5172,218.5864,217.9238,217.9238,16769.0
2023-06-16 14:00:00,220.47,220.53,219.84,220.05,12502.0,218.0425,218.1018,217.4194,217.6271,12502.0
2023-06-16 14:30:00,220.06,220.06,219.39,220.0,6735.0,217.637,217.637,216.9744,217.5777,6735.0
2023-06-16 15:00:00,219.97,220.08,219.62,219.87,5620.0,217.548,217.6568,217.2019,217.4491,5620.0
2023-06-16 15:30:00,219.92,220.08,219.07,219.57,25921.0,217.4986,217.6568,216.6579,217.1524,25921.0
2023-06-20 09:30:00,219.02,222.08,219.02,221.89,14762.0,216.6085,219.6348,216.6085,219.4469,14762.0
2023-06-20 10:00:00,221.9,222.24,220.49,220.7,11531.0,219.4567,219.793,218.0623,218.27,11531.0
2023-06-20 10:30:00,220.62,220.69,218.53,218.71,4800.0,218.1908,218.2601,216.1239,216.3019,4800.0
2023-06-20 11:00:00,218.73,218.98,217.77,217.94,6324.0,216.3217,216.5689,215.3722,215.5404,6324.0
2023-06-20 11:30:00,218.06,219.24,217.74,219.06,16987.0,215.659,216.826,215.3426,216.648,16987.0
2023-06-20 12:00:00,219.03,219.13,218.26,218.63,5916.0,216.6183,216.7172,215.8568,216.2228,5916.0
2023-06-20 12:30:00,218.72,219.39,218.6,219.3,5229.0,216.3118,216.9744,216.1931,216.8854,5229.0
2023-06-20 13:00:00,219.1,219.18,218.82,219.03,3634.0,216.6876,216.7667,216.4107,216.6183,3634.0
2023-06-20 13:30:00,218.98,219.82,218.57,219.64,6467.0,216.5689,217.3997,216.1634,217.2216,6467.0
2023-06-20 14:00:00,219.6,220.11,219.57,219.6,5738.0,217.1821,217.6865,217.1524,217.1821,5738.0
2023-06-20 14:30:00,219.84,219.84,219.04,219.04,7475.0,217.4194,217.4194,216.6282,216.6282,7475.0
2023-06-20 15:00:00,219.22,219.72,219.08,219.5,10430.0,216.8063,217.3008,216.6678,217.0832,10430.0
2023-06-20 15:30:00,219.63,219.74,218.35,218.5,38825.0,217.2117,217.3205,215.9458,216.0942,38825.0
2023-06-21 09:30:00,218.77,218.97,216.95,218.97,4619.0,216.3612,216.559,214.5613,216.559,4619.0
2023-06-21 10:00:00,219.51,221.02,219.44,220.84,5344.0,217.0931,218.5864,217.0238,218.4084,5344.0
2023-06-21 10:30:00,220.84,221.02,220.08,220.33,4469.0,218.4084,218.5864,217.6568,217.904,4469.0
2023-06-21 11:00:00,220.83,221.78,220.73,220.73,22412.0,218.3985,219.3381,218.2996,218.2996,22412.0
2023-06-21 11:30:00,220.62,220.65,220.14,220.58,5355.0,218.1908,218.2205,217.7161,218.1513,5355.0
2023-06-21 12:00:00,220.88,221.03,220.56,221.03,2009.0,218.448,218.5963,218.1315,218.5963,2009.0
2023-06-21 12:30:00,221.02,221.16,220.75,221.01,4643.0,218.5864,218.7249,218.3194,218.5765,4643.0
2023-06-21 13:00:00,220.88,221.05,220.71,220.96,6847.0,218.448,218.6161,218.2799,218.5271,6847.0
2023-06-21 13:30:00,221.02,221.03,220.73,220.74,3222.0,218.5864,218.5963,218.2996,218.3095,3222.0
2023-06-21 14:00:00,220.95,221.25,220.82,221.02,6813.0,218.5172,218.8139,218.3886,218.5864,6813.0
2023-06-21 14:30:00,221.0,221.05,220.75,220.9,3694.0,218.5667,218.6161,218.3194,218.4678,3694.0
2023-06-21 15:00:00,220.9,220.93,220.34,220.64,7772.0,218.4678,218.4974,217.9139,218.2106,7772.0
2023-06-21 15:30:00,220.62,221.5,220.56,221.07,23621.0,218.1908,219.0612,218.1315,218.6359,23621.0
2023-06-22 09:30:00,221.36,222.98,221.36,222.74,4690.0,218.9227,220.5249,218.9227,220.2875,4690.0
2023-06-22 10:00:00,222.49,223.39,222.07,223.16,4525.0,220.0403,220.9303,219.6249,220.7029,4525.0
2023-06-22 10:30:00,223.33,223.48,222.49,223.17,3100.0,220.871,221.0194,220.0403,220.7128,3100.0
2023-06-22 11:00:00,223.2,223.2,222.86,223.08,5055.0,220.7424,220.7424,220.4062,220.6238,5055.0
2023-06-22 11:30:00,223.13,223.13,222.58,222.62,4378.0,220.6732,220.6732,220.1293,220.1688,4378.0
2023-06-22 12:00:00,222.56,222.7,222.02,222.15,1400.0,220.1095,220.2479,219.5754,219.704,1400.0
2023-06-22 12:30:00,222.14,222.56,222.01,222.51,6198.0,219.6941,220.1095,219.5655,220.06,6198.0
2023-06-22 13:00:00,222.51,222.66,222.41,222.64,1882.0,220.06,220.2084,219.9611,220.1886,1882.0
2023-06-22 13:30:00,222.53,223.02,222.26,223.02,4175.0,220.0798,220.5644,219.8128,220.5644,4175.0
2023-06-22 14:00:00,222.95,223.54,222.89,223.31,5294.0,220.4952,221.0787,220.4358,220.8512,5294.0
2023-06-22 14:30:00,223.31,223.6,222.48,223.13,10042.0,220.8512,221.138,220.0304,220.6732,10042.0
2023-06-22 15:00:00,223.06,223.25,222.65,223.11,4989.0,220.604,220.7919,220.1985,220.6534,4989.0
2023-06-22 15:30:00,223.09,223.78,222.8,223.48,29134.0,220.6336,221.316,220.3468,221.0194,29134.0
2023-06-23 09:30:00,224.2,224.27,223.34,223.79,6116.0,221.7314,221.8007,220.8809,221.3259,6116.0
2023-06-23 10:00:00,224.09,225.65,223.79,225.61,5733.0,221.6226,223.1655,221.3259,223.1259,5733.0
2023-06-23 10:30:00,225.62,226.21,225.51,226.19,6120.0,223.1358,223.7193,223.027,223.6995,6120.0
2023-06-23 11:00:00,226.0,226.48,225.98,226.44,4600.0,223.5116,223.9863,223.4918,223.9468,4600.0
2023-06-23 11:30:00,226.36,226.44,225.7,226.02,4132.0,223.8676,223.9468,223.2149,223.5314,4132.0
2023-06-23 12:00:00,226.02,226.15,225.67,226.0,2900.0,223.5314,223.66,223.1852,223.5116,2900.0
2023-06-23 12:30:00,226.08,226.56,226.08,226.4,4529.0,223.5907,224.0654,223.5907,223.9072,4529.0
2023-06-23 13:00:00,226.4,226.46,225.92,226.0,4265.0,223.9072,223.9665,223.4325,223.5116,4265.0
2023-06-23 13:30:00,225.97,226.38,225.96,226.25,13000.0,223.4819,223.8874,223.472,223.7589,13000.0
2023-06-23 14:00:00,226.31,226.31,225.39,225.64,10354.0,223.8182,223.8182,222.9083,223.1556,10354.0
2023-06-23 14:30:00,225.61,225.83,225.32,225.5,9769.0,223.1259,223.3435,222.8391,223.0171,9769.0
2023-06-23 15:00:00,225.45,225.85,225.25,225.64,15665.0,222.9677,223.3633,222.7699,223.1556,15665.0
2023-06-23 15:30:00,225.59,225.92,224.47,224.57,44835.0,223.1061,223.4325,221.9985,222.0974,44835.0
2023-06-26 09:30:00,224.96,225.93,224.33,224.76,8078.0,222.4831,223.4424,221.86,222.2853,8078.0
2023-06-26 10:00:00,224.64,224.89,224.15,224.17,9857.0,222.1666,222.4138,221.682,221.7018,9857.0
2023-06-26 10:30:00,224.17,224.17,222.32,222.73,15692.0,221.7018,221.7018,219.8721,220.2776,15692.0
2023-06-26 11:00:00,222.64,223.14,222.15,222.88,7812.0,220.1886,220.6831,219.704,220.426,7812.0
2023-06-26 11:30:00,222.94,223.69,222.39,223.14,5983.0,220.4853,221.227,219.9414,220.6831,5983.0
2023-06-26 12:00:00,223.22,223.51,222.66,223.51,15003.0,220.7622,221.049,220.2084,221.049,15003.0
2023-06-26 12:30:00,223.22,223.25,222.92,223.07,6740.0,220.7622,220.7919,220.4655,220.6139,6740.0
2023-06-26 13:00:00,223.22,223.51,222.96,223.37,6690.0,220.7622,221.049,220.5051,220.9106,6690.0
2023-06-26 13:30:00,223.46,223.46,222.89,223.0,7471.0,220.9996,220.9996,220.4358,220.5446,7471.0
2023-06-26 14:00:00,222.96,223.2,222.32,222.5,17812.0,220.5051,220.7424,219.8721,220.0501,17812.0
2023-06-26 14:30:00,222.46,222.67,222.26,222.47,18187.0,220.0106,220.2183,219.8128,220.0205,18187.0
2023-06-26 15:00:00,222.32,222.82,222.21,222.81,17139.0,219.8721,220.3666,219.7633,220.3567,17139.0
2023-06-26 15:30:00,222.9,224.04,222.87,223.06,65472.0,220.4457,221.5732,220.4161,220.604,65472.0
2023-06-27 09:30:00,223.14,223.94,222.21,223.94,12092.0,220.6831,221.4743,219.7633,221.4743,12092.0
2023-06-27 10:00:00,223.37,224.6,223.37,224.58,4542.0,220.9106,222.127,220.9106,222.1072,4542.0
2023-06-27 10:30:00,224.38,226.09,224.37,225.64,5134.0,221.9094,223.6006,221.8996,223.1556,5134.0
2023-06-27 11:00:00,225.57,226.22,225.57,226.19,7565.0,223.0863,223.7292,223.0863,223.6995,7565.0
2023-06-27 11:30:00,226.17,226.48,226.02,226.34,6740.0,223.6797,223.9863,223.5314,223.8479,6740.0
2023-06-27 12:00:00,226.45,226.7,225.73,226.6,8576.0,223.9567,224.2039,223.2446,224.105,8576.0
2023-06-27 12:30:00,226.5,226.74,226.34,226.36,2109.0,224.0061,224.2435,223.8479,223.8676,2109.0
2023-06-27 13:00:00,226.46,226.9,226.26,226.81,4568.0,223.9665,224.4017,223.7687,224.3127,4568.0
2023-06-27 13:30:00,226.78,227.52,226.77,227.2,3710.0,224.283,225.0149,224.2731,224.6984,3710.0
2023-06-27 14:00:00,227.08,227.82,227.08,227.66,5500.0,224.5797,225.3116,224.5797,225.1533,5500.0
2023-06-27 14:30:00,227.72,227.79,227.02,227.25,6723.0,225.2127,225.2819,224.5204,224.7478,6723.0
2023-06-27 15:00:00,227.21,227.58,226.89,227.58,7284.0,224.7083,225.0742,224.3918,225.0742,7284.0
2023-06-27 15:30:00,227.6,228.45,227.12,227.73,36010.0,225.094,225.9346,224.6193,225.2226,36010.0
2023-06-28 09:30:00,228.59,232.5,227.96,232.32,18549.0,226.0731,229.94,225.45,229.762,18549.0
2023-06-28 10:00:00,232.58,233.76,232.49,232.77,31371.0,230.0192,231.1862,229.9301,230.2071,31371.0
2023-06-28 10:30:00,232.88,233.99,232.79,233.4,20465.0,230.3159,231.4136,230.2268,230.8301,20465.0
2023-06-28 11:00:00,233.53,235.12,233.27,234.95,45198.0,230.9587,232.5312,230.7016,232.3631,45198.0
2023-06-28 11:30:00,235.11,236.5,235.11,236.36,9692.0,232.5213,233.896,232.5213,233.7575,9692.0
2023-06-28 12:00:00,236.4,236.71,235.97,236.16,8451.0,233.7971,234.1037,233.3718,233.5597,8451.0
2023-06-28 12:30:00,236.16,237.06,236.16,236.95,16778.0,233.5597,234.4498,233.5597,234.341,16778.0
2023-06-28 13:00:00,236.99,238.13,236.91,238.13,13158.0,234.3806,235.508,234.3015,235.508,13158.0
2023-06-28 13:30:00,238.14,238.14,236.79,236.94,15674.0,235.5179,235.5179,234.1828,234.3312,15674.0
2023-06-28 14:00:00,236.93,237.09,235.0,235.56,17410.0,234.3213,234.4795,232.4125,232.9663,17410.0
2023-06-28 14:30:00,235.42,235.42,234.88,235.25,19126.0,232.8279,232.8279,232.2938,232.6598,19126.0
2023-06-28 15:00:00,235.33,235.48,234.94,235.36,21694.0,232.7389,232.8872,232.3532,232.7685,21694.0
2023-06-28 15:30:00,235.29,236.24,235.17,235.43,68708.0,232.6993,233.6389,232.5806,232.8378,68708.0
2023-06-29 09:30:00,235.42,237.33,234.88,236.38,10949.0,232.8279,234.7169,232.2938,233.7773,10949.0
2023-06-29 10:00:00,236.11,237.05,235.94,236.87,8530.0,233.5103,234.4399,233.3422,234.2619,8530.0
2023-06-29 10:30:00,236.61,237.05,236.51,236.76,12387.0,234.0048,234.4399,233.9059,234.1531,12387.0
2023-06-29 11:00:00,236.79,237.11,236.46,236.74,13524.0,234.1828,234.4993,233.8564,234.1334,13524.0
2023-06-29 11:30:00,236.74,237.76,236.42,237.76,9243.0,234.1334,235.1421,233.8169,235.1421,9243.0
2023-06-29 12:00:00,237.74,238.39,237.52,238.0,10212.0,235.1223,235.7652,234.9048,235.3795,10212.0
2023-06-29 12:30:00,238.01,238.38,237.55,237.87,5245.0,235.3894,235.7553,234.9344,235.2509,5245.0
2023-06-29 13:00:00,237.83,238.77,237.82,238.3,6643.0,235.2114,236.141,235.2015,235.6762,6643.0
2023-06-29 13:30:00,238.31,238.4,237.53,237.84,10475.0,235.6861,235.7751,234.9147,235.2212,10475.0
2023-06-29 14:00:00,237.84,238.71,237.4,238.71,18778.0,235.2212,236.0817,234.7861,236.0817,18778.0
2023-06-29 14:30:00,238.7,238.84,238.16,238.52,11823.0,236.0718,236.2102,235.5377,235.8938,11823.0
2023-06-29 15:00:00,238.52,239.45,238.49,239.28,18802.0,235.8938,236.8135,235.8641,236.6454,18802.0
2023-06-29 15:30:00,239.28,240.7,238.74,239.58,116108.0,236.6454,238.0498,236.1113,236.9421,116108.0
2023-06-30 09:30:00,240.26,242.34,240.26,241.43,12247.0,237.6146,239.6717,237.6146,238.7717,12247.0
2023-06-30 10:00:00,241.46,242.82,241.42,242.65,12724.0,238.8014,240.1464,238.7618,239.9783,12724.0
2023-06-30 10:30:00,242.66,243.4,242.37,243.4,9897.0,239.9882,240.72,239.7014,240.72,9897.0
2023-06-30 11:00:00,243.8,244.35,243.43,244.27,9089.0,241.1156,241.6596,240.7497,241.5804,9089.0
2023-06-30 11:30:00,244.38,244.98,243.39,244.98,9130.0,241.6892,242.2826,240.7101,242.2826,9130.0
2023-06-30 12:00:00,245.0,245.27,244.59,245.27,19644.0,242.3024,242.5694,241.8969,242.5694,19644.0
2023-06-30 12:30:00,245.34,245.55,244.61,244.71,5993.0,242.6387,242.8463,241.9167,242.0156,5993.0
2023-06-30 13:00:00,244.61,244.74,242.91,243.91,9879.0,241.9167,242.0453,240.2354,241.2244,9879.0
2023-06-30 13:30:00,244.06,244.26,243.69,243.87,7999.0,241.3728,241.5706,241.0068,241.1848,7999.0
2023-06-30 14:00:00,244.03,244.47,243.74,244.18,11548.0,241.3431,241.7782,241.0563,241.4914,11548.0
2023-06-30 14:30:00,244.09,245.15,244.09,245.07,9202.0,241.4024,242.4508,241.4024,242.3716,9202.0
2023-06-30 15:00:00,245.2,245.67,244.78,245.45,7706.0,242.5002,242.965,242.0848,242.7474,7706.0
2023-06-30 15:30:00,245.45,245.72,243.71,243.89,57683.0,242.7474,243.0145,241.0266,241.2046,57683.0
2023-07-03 09:30:00,243.69,244.83,242.55,244.67,6878.0,241.0068,242.1343,239.8794,241.976,6878.0
2023-07-03 10:00:00,244.53,245.94,244.45,245.94,12801.0,241.8376,243.2321,241.7585,243.2321,12801.0
2023-07-03 10:30:00,245.85,246.04,244.0,244.44,11464.0,243.143,243.331,241.3134,241.7486,11464.0
2023-07-03 11:00:00,244.64,245.42,244.11,244.11,11968.0,241.9464,242.7178,241.4222,241.4222,11968.0
2023-07-03 11:30:00,244.27,244.33,243.62,244.09,8114.0,241.5804,241.6398,240.9376,241.4024,8114.0
2023-07-03 12:00:00,244.13,244.74,243.76,243.76,7790.0,241.442,242.0453,241.0761,241.0761,7790.0
2023-07-03 12:30:00,243.9,244.16,243.24,243.3,21168.0,241.2145,241.4717,240.5618,240.6211,21168.0
2023-07-05 09:30:00,243.27,246.34,243.27,246.3,6683.0,240.5915,243.6277,240.5915,243.5881,6683.0
2023-07-05 10:00:00,246.09,246.16,245.37,246.09,5382.0,243.3804,243.4496,242.6683,243.3804,5382.0
2023-07-05 10:30:00,246.09,246.25,245.12,245.35,7695.0,243.3804,243.5386,242.4211,242.6486,7695.0
2023-07-05 11:00:00,245.67,245.82,244.59,245.47,15109.0,242.965,243.1134,241.8969,242.7672,15109.0
2023-07-05 11:30:00,245.34,245.79,244.86,244.9,8238.0,242.6387,243.0837,242.1639,242.2035,8238.0
2023-07-05 12:00:00,244.77,244.77,244.15,244.21,12954.0,242.0749,242.0749,241.4618,241.5211,12954.0
2023-07-05 12:30:00,244.34,246.81,244.34,246.74,31132.0,241.6497,244.0925,241.6497,244.0232,31132.0
2023-07-05 13:00:00,246.77,246.77,246.09,246.49,6248.0,244.0529,244.0529,243.3804,243.776,6248.0
2023-07-05 13:30:00,246.41,246.77,246.4,246.71,4145.0,243.6969,244.0529,243.687,243.9936,4145.0
2023-07-05 14:00:00,246.69,246.73,245.14,245.47,9012.0,243.9738,244.0134,242.4409,242.7672,9012.0
2023-07-05 14:30:00,245.66,246.38,245.66,246.31,6748.0,242.9551,243.6672,242.9551,243.598,6748.0
2023-07-05 15:00:00,246.29,246.54,245.94,246.12,10175.0,243.5782,243.8254,243.2321,243.4101,10175.0
2023-07-05 15:30:00,246.12,246.15,245.3,245.43,35463.0,243.4101,243.4397,242.5991,242.7277,35463.0
2023-07-06 09:30:00,245.1,246.58,244.43,245.63,6087.0,242.4013,243.865,241.7387,242.9255,6087.0
2023-07-06 10:00:00,245.12,245.63,243.47,243.47,6065.0,242.4211,242.9255,240.7893,240.7893,6065.0
2023-07-06 10:30:00,243.54,244.07,243.07,243.19,7993.0,240.8585,241.3826,240.3937,240.5123,7993.0
2023-07-06 11:00:00,243.0,244.5,242.86,244.17,9570.0,240.3244,241.8079,240.186,241.4815,9570.0
2023-07-06 11:30:00,244.14,244.15,243.19,243.23,5387.0,241.4519,241.4618,240.5123,240.5519,5387.0
2023-07-06 12:00:00,243.3,243.76,243.15,243.44,8475.0,240.6211,241.0761,240.4728,240.7596,8475.0
2023-07-06 12:30:00,243.54,244.28,243.49,244.28,5025.0,240.8585,241.5903,240.809,241.5903,5025.0
2023-07-06 13:00:00,244.18,244.18,243.73,244.0,3700.0,241.4914,241.4914,241.0464,241.3134,3700.0
2023-07-06 13:30:00,244.03,244.36,243.96,244.19,3700.0,241.3431,241.6695,241.2739,241.5013,3700.0
2023-07-06 14:00:00,244.18,244.21,243.79,243.79,3477.0,241.4914,241.5211,241.1057,241.1057,3477.0
2023-07-06 14:30:00,243.83,244.77,243.64,244.63,10995.0,241.1453,242.0749,240.9574,241.9365,10995.0
2023-07-06 15:00:00,244.65,244.88,244.59,244.59,5774.0,241.9563,242.1837,241.8969,241.8969,5774.0
2023-07-06 15:30:00,244.54,244.6,243.53,243.89,28856.0,241.8475,241.9068,240.8486,241.2046,28856.0
2023-07-07 09:30:00,243.72,245.03,243.5,243.5,4024.0,241.0365,242.3321,240.8189,240.8189,4024.0
2023-07-07 10:00:00,243.5,243.99,243.15,243.99,7819.0,240.8189,241.3035,240.4728,241.3035,7819.0
2023-07-07 10:30:00,243.87,244.49,243.48,244.27,8952.0,241.1848,241.798,240.7991,241.5804,8952.0
2023-07-07 11:00:00,244.44,244.89,244.07,244.79,4275.0,241.7486,242.1936,241.3826,242.0947,4275.0
2023-07-07 11:30:00,244.71,244.86,244.27,244.27,1428.0,242.0156,242.1639,241.5804,241.5804,1428.0
2023-07-07 12:00:00,244.17,245.23,244.17,245.22,5928.0,241.4815,242.5299,241.4815,242.52,5928.0
2023-07-07 12:30:00,245.19,245.67,245.19,245.63,4835.0,242.4903,242.965,242.4903,242.9255,4835.0
2023-07-07 13:00:00,245.74,245.8,244.82,245.09,4614.0,243.0343,243.0936,242.1244,242.3914,4614.0
2023-07-07 13:30:00,245.01,245.08,244.09,244.2,6103.0,242.3123,242.3815,241.4024,241.5112,6103.0
2023-07-07 14:00:00,244.2,244.28,243.5,243.51,5117.0,241.5112,241.5903,240.8189,240.8288,5117.0
2023-07-07 14:30:00,243.57,244.08,243.41,243.88,9282.0,240.8881,241.3925,240.7299,241.1947,9282.0
2023-07-07 15:00:00,243.87,244.2,243.49,243.5,7064.0,241.1848,241.5112,240.809,240.8189,7064.0
2023-07-07 15:30:00,243.5,243.65,242.51,242.64,41746.0,240.8189,240.9673,239.8398,239.9684,41746.0
2023-07-10 09:30:00,242.77,245.0,242.77,244.51,4828.0,240.097,242.3024,240.097,241.8178,4828.0
2023-07-10 10:00:00,243.95,243.95,243.09,243.63,11954.0,241.264,241.264,240.4134,240.9475,11954.0
2023-07-10 10:30:00,243.5,244.18,243.27,243.7,10344.0,240.8189,241.4914,240.5915,241.0167,10344.0
2023-07-10 11:00:00,243.85,243.85,242.72,243.3,3715.0,241.1651,241.1651,240.0475,240.6211,3715.0
2023-07-10 11:30:00,243.26,243.34,243.0,243.23,3734.0,240.5816,240.6607,240.3244,240.5519,3734.0
2023-07-10 12:00:00,243.28,243.28,242.26,242.35,6017.0,240.6013,240.6013,239.5926,239.6816,6017.0
2023-07-10 12:30:00,242.37,242.51,241.91,242.19,5825.0,239.7014,239.8398,239.2464,239.5233,5825.0
2023-07-10 13:00:00,242.09,242.35,241.96,242.09,5701.0,239.4244,239.6816,239.2959,239.4244,5701.0
2023-07-10 13:30:00,242.04,242.2,241.57,241.57,6471.0,239.375,239.5332,238.9102,238.9102,6471.0
2023-07-10 14:00:00,241.4,241.98,241.39,241.94,8310.0,238.742,239.3157,238.7322,239.2761,8310.0
2023-07-10 14:30:00,241.94,242.25,241.56,241.89,11168.0,239.2761,239.5827,238.9003,239.2266,11168.0
2023-07-10 15:00:00,242.08,242.09,241.44,241.44,9955.0,239.4146,239.4244,238.7816,238.7816,9955.0
2023-07-10 15:30:00,241.43,242.43,241.37,242.41,39794.0,238.7717,239.7607,238.7124,239.7409,39794.0
2023-07-11 09:30:00,241.82,244.72,241.82,243.93,7730.0,239.1574,242.0255,239.1574,241.2442,7730.0
2023-07-11 10:00:00,243.54,243.88,242.65,242.84,5004.0,240.8585,241.1947,239.9783,240.1662,5004.0
2023-07-11 10:30:00,243.02,243.92,242.94,243.78,3314.0,240.3442,241.2343,240.2651,241.0958,3314.0
2023-07-11 11:00:00,243.79,244.78,243.78,243.89,3802.0,241.1057,242.0848,241.0958,241.2046,3802.0
2023-07-11 11:30:00,243.92,243.97,243.25,243.48,3605.0,241.2343,241.2837,240.5717,240.7991,3605.0
2023-07-11 12:00:00,243.38,244.81,243.05,244.17,3752.0,240.7002,242.1145,240.3739,241.4815,3752.0
2023-07-11 12:30:00,244.47,244.58,244.01,244.07,1433.0,241.7782,241.887,241.3233,241.3826,1433.0
2023-07-11 13:00:00,244.17,244.33,243.94,243.95,1706.0,241.4815,241.6398,241.2541,241.264,1706.0
2023-07-11 13:30:00,243.82,243.89,243.4,243.66,2140.0,241.1354,241.2046,240.72,240.9772,2140.0
2023-07-11 14:00:00,243.56,244.26,243.56,244.1,3352.0,240.8783,241.5706,240.8783,241.4123,3352.0
2023-07-11 14:30:00,244.2,244.95,244.19,244.95,3415.0,241.5112,242.253,241.5013,242.253,3415.0
2023-07-11 15:00:00,244.99,245.49,244.68,245.22,3511.0,242.2925,242.787,241.9859,242.52,3511.0
2023-07-11 15:30:00,245.19,245.32,244.41,244.62,20221.0,242.4903,242.6189,241.7189,241.9266,20221.0
2023-07-12 09:30:00,245.26,245.96,243.26,243.83,8862.0,242.5595,243.2518,240.5816,241.1453,8862.0
2023-07-12 10:00:00,243.52,243.52,242.65,243.38,4925.0,240.8387,240.8387,239.9783,240.7002,4925.0
2023-07-12 10:30:00,243.38,243.64,243.12,243.25,4346.0,240.7002,240.9574,240.4431,240.5717,4346.0
2023-07-12 11:00:00,243.16,243.53,243.07,243.38,5527.0,240.4827,240.8486,240.3937,240.7002,5527.0
2023-07-12 11:30:00,243.5,243.59,243.21,243.38,3790.0,240.8189,240.9079,240.5321,240.7002,3790.0
2023-07-12 12:00:00,243.5,243.5,242.36,242.37,1806.0,240.8189,240.8189,239.6915,239.7014,1806.0
2023-07-12 12:30:00,242.48,243.11,242.11,242.86,2812.0,239.8102,240.4332,239.4442,240.186,2812.0
2023-07-12 13:00:00,242.94,243.79,242.89,243.79,2500.0,240.2651,241.1057,240.2156,241.1057,2500.0
2023-07-12 13:30:00,243.78,243.94,243.32,243.32,3211.0,241.0958,241.2541,240.6409,240.6409,3211.0
2023-07-12 14:00:00,243.21,243.65,243.12,243.48,4425.0,240.5321,240.9673,240.4431,240.7991,4425.0
2023-07-12 14:30:00,243.32,243.52,243.19,243.38,4128.0,240.6409,240.8387,240.5123,240.7002,4128.0
2023-07-12 15:00:00,243.32,243.37,243.0,243.37,5022.0,240.6409,240.6904,240.3244,240.6904,5022.0
2023-07-12 15:30:00,243.38,243.65,243.02,243.45,19406.0,240.7002,240.9673,240.3442,240.7695,19406.0
2023-07-13 09:30:00,243.69,244.23,243.48,244.23,3577.0,241.0068,241.5409,240.7991,241.5409,3577.0
2023-07-13 10:00:00,244.11,244.11,243.32,243.67,4777.0,241.4222,241.4222,240.6409,240.987,4777.0
2023-07-13 10:30:00,243.5,243.95,243.34,243.66,6600.0,240.8189,241.264,240.6607,240.9772,6600.0
2023-07-13 11:00:00,243.76,244.03,243.5,243.76,2214.0,241.0761,241.3431,240.8189,241.0761,2214.0
2023-07-13 11:30:00,243.58,244.02,243.57,243.74,3578.0,240.898,241.3332,240.8881,241.0563,3578.0
2023-07-13 12:00:00,243.75,244.43,243.49,243.83,5439.0,241.0662,241.7387,240.809,241.1453,5439.0
2023-07-13 12:30:00,243.8,243.8,243.49,243.59,3432.0,241.1156,241.1156,240.809,240.9079,3432.0
2023-07-13 13:00:00,243.59,243.59,242.96,243.49,4854.0,240.9079,240.9079,240.2849,240.809,4854.0
2023-07-13 13:30:00,243.38,243.68,243.17,243.5,3714.0,240.7002,240.9969,240.4926,240.8189,3714.0
2023-07-13 14:00:00,243.54,243.68,243.31,243.42,3457.0,240.8585,240.9969,240.631,240.7398,3457.0
2023-07-13 14:30:00,243.34,243.43,243.09,243.26,3817.0,240.6607,240.7497,240.4134,240.5816,3817.0
2023-07-13 15:00:00,243.33,243.56,243.14,243.15,5124.0,240.6508,240.8783,240.4629,240.4728,5124.0
2023-07-13 15:30:00,243.19,243.25,242.54,243.06,22422.0,240.5123,240.5717,239.8695,240.3838,22422.0
2023-07-14 09:30:00,243.7,243.7,242.56,242.93,3980.0,241.0167,241.0167,239.8893,240.2552,3980.0
2023-07-14 10:00:00,242.69,242.74,241.71,241.91,7160.0,240.0178,240.0673,239.0486,239.2464,7160.0
2023-07-14 10:30:00,241.72,242.32,241.58,242.32,6737.0,239.0585,239.6519,238.9201,239.6519,6737.0
2023-07-14 11:00:00,242.34,242.57,242.14,242.54,2292.0,239.6717,239.8992,239.4739,239.8695,2292.0
2023-07-14 11:30:00,242.71,243.11,242.17,242.5,3562.0,240.0376,240.4332,239.5036,239.8299,3562.0
2023-07-14 12:00:00,242.64,242.66,242.34,242.59,4255.0,239.9684,239.9882,239.6717,239.9189,4255.0
2023-07-14 12:30:00,242.49,243.02,242.36,242.8,2800.0,239.82,240.3442,239.6915,240.1266,2800.0
2023-07-14 13:00:00,242.78,243.07,242.63,242.66,3274.0,240.1068,240.3937,239.9585,239.9882,3274.0
2023-07-14 13:30:00,242.71,242.94,242.6,242.91,6076.0,240.0376,240.2651,239.9288,240.2354,6076.0
2023-07-14 14:00:00,242.84,242.84,242.41,242.42,3380.0,240.1662,240.1662,239.7409,239.7508,3380.0
2023-07-14 14:30:00,242.62,242.67,242.24,242.25,6161.0,239.9486,239.9981,239.5728,239.5827,6161.0
2023-07-14 15:00:00,242.06,242.86,241.65,242.86,9845.0,239.3948,240.186,238.9893,240.186,9845.0
2023-07-14 15:30:00,242.9,243.16,242.39,243.16,37767.0,240.2255,240.4827,239.7211,240.4827,37767.0
2023-07-17 09:30:00,243.57,244.37,243.26,243.96,4618.0,240.8881,241.6793,240.5816,241.2739,4618.0
2023-07-17 10:00:00,243.91,245.38,243.52,245.38,3721.0,241.2244,242.6782,240.8387,242.6782,3721.0
2023-07-17 10:30:00,245.22,246.2,244.88,245.62,4342.0,242.52,243.4892,242.1837,242.9156,4342.0
2023-07-17 11:00:00,245.61,247.09,245.44,247.09,4007.0,242.9057,244.3694,242.7376,244.3694,4007.0
2023-07-17 11:30:00,247.24,248.49,247.23,248.49,7215.0,244.5177,245.754,244.5079,245.754,7215.0
2023-07-17 12:00:00,248.37,248.58,247.85,248.45,5846.0,245.6353,245.843,245.121,245.7144,5846.0
2023-07-17 12:30:00,248.3,248.61,247.9,248.27,2868.0,245.5661,245.8727,245.1705,245.5364,2868.0
2023-07-17 13:00:00,248.25,248.53,247.66,247.85,1600.0,245.5166,245.7935,244.9331,245.121,1600.0
2023-07-17 13:30:00,247.93,248.16,247.39,247.97,5003.0,245.2001,245.4276,244.6661,245.2397,5003.0
2023-07-17 14:00:00,248.09,248.42,248.08,248.3,2086.0,245.3584,245.6847,245.3485,245.5661,2086.0
2023-07-17 14:30:00,248.17,248.84,248.14,248.33,6608.0,245.4375,246.1001,245.4078,245.5957,6608.0
2023-07-17 15:00:00,248.4,248.8,247.91,248.8,7421.0,245.665,246.0606,245.1804,246.0606,7421.0
2023-07-17 15:30:00,248.82,249.3,248.38,249.0,39827.0,246.0803,246.5551,245.6452,246.2584,39827.0
2023-07-18 09:30:00,253.89,255.94,252.0,255.01,13990.0,251.0945,253.1219,249.2253,252.2022,13990.0
2023-07-18 10:00:00,254.53,255.07,253.55,254.88,5682.0,251.7275,252.2615,250.7583,252.0736,5682.0
2023-07-18 10:30:00,254.89,255.36,254.55,254.93,6245.0,252.0835,252.5483,251.7473,252.1231,6245.0
2023-07-18 11:00:00,255.02,256.49,254.91,256.49,4400.0,252.2121,253.6659,252.1033,253.6659,4400.0
2023-07-18 11:30:00,256.03,256.03,255.11,255.68,2400.0,253.211,253.211,252.3011,252.8648,2400.0
2023-07-18 12:00:00,255.66,255.66,254.01,254.1,2108.0,252.845,252.845,251.2132,251.3022,2108.0
2023-07-18 12:30:00,254.11,254.78,253.99,254.54,1600.0,251.3121,251.9747,251.1934,251.7374,1600.0
2023-07-18 13:00:00,254.58,255.17,254.58,254.83,2100.0,251.7769,252.3604,251.7769,252.0242,2100.0
2023-07-18 13:30:00,254.93,255.08,254.42,254.84,2510.0,252.1231,252.2714,251.6187,252.0341,2510.0
2023-07-18 14:00:00,254.83,254.83,254.23,254.72,1800.0,252.0242,252.0242,251.4308,251.9154,1800.0
2023-07-18 14:30:00,254.5,254.63,253.99,254.63,5662.0,251.6978,251.8264,251.1934,251.8264,5662.0
2023-07-18 15:00:00,254.62,254.92,254.52,254.92,8103.0,251.8165,252.1132,251.7176,252.1132,8103.0
2023-07-18 15:30:00,255.03,255.96,254.83,255.87,23280.0,252.222,253.1417,252.0242,253.0527,23280.0
2023-07-19 09:30:00,256.24,256.73,254.78,255.31,8199.0,253.4186,253.9033,251.9747,252.4989,8199.0
2023-07-19 10:00:00,255.11,255.93,254.21,255.47,4975.0,252.3011,253.1121,251.411,252.6571,4975.0
2023-07-19 10:30:00,255.65,255.65,254.63,255.12,3838.0,252.8351,252.8351,251.8264,252.311,3838.0
2023-07-19 11:00:00,255.16,255.59,255.01,255.35,3304.0,252.3505,252.7758,252.2022,252.5384,3304.0
2023-07-19 11:30:00,255.38,255.83,254.47,255.48,6453.0,252.5681,253.0132,251.6681,252.667,6453.0
2023-07-19 12:00:00,255.6,256.09,255.37,256.09,2237.0,252.7857,253.2703,252.5582,253.2703,2237.0
2023-07-19 12:30:00,256.04,256.04,255.14,255.83,6202.0,253.2208,253.2208,252.3308,253.0132,6202.0
2023-07-19 13:00:00,255.83,255.83,255.25,255.46,3913.0,253.0132,253.0132,252.4395,252.6472,3913.0
2023-07-19 13:30:00,255.34,255.54,254.59,254.84,8200.0,252.5286,252.7264,251.7868,252.0341,8200.0
2023-07-19 14:00:00,254.94,255.11,254.08,254.9,5647.0,252.133,252.3011,251.2824,252.0934,5647.0
2023-07-19 14:30:00,254.62,254.62,253.25,253.68,6693.0,251.8165,251.8165,250.4616,250.8868,6693.0
2023-07-19 15:00:00,253.68,254.37,253.57,254.0,10636.0,250.8868,251.5692,250.778,251.2033,10636.0
2023-07-19 15:30:00,253.78,254.53,253.75,254.52,19966.0,250.9857,251.7275,250.9561,251.7176,19966.0
2023-07-20 09:30:00,255.1,255.57,253.48,253.81,5664.0,252.2912,252.756,250.689,251.0154,5664.0
2023-07-20 10:00:00,253.82,254.03,252.31,252.81,12172.0,251.0253,251.233,249.5319,250.0264,12172.0
2023-07-20 10:30:00,252.82,254.8,252.67,254.8,4336.0,250.0363,251.9945,249.888,251.9945,4336.0
2023-07-20 11:00:00,254.73,254.86,253.93,254.8,3680.0,251.9253,252.0538,251.1341,251.9945,3680.0
2023-07-20 11:30:00,254.89,255.64,254.7,255.59,8147.0,252.0835,252.8253,251.8956,252.7758,8147.0
2023-07-20 12:00:00,255.63,255.85,255.43,255.82,3267.0,252.8154,253.0329,252.6176,253.0033,3267.0
2023-07-20 12:30:00,255.97,256.31,255.72,256.31,2655.0,253.1516,253.4879,252.9044,253.4879,2655.0
2023-07-20 13:00:00,256.52,256.7,256.33,256.46,1909.0,253.6956,253.8736,253.5077,253.6362,1909.0
2023-07-20 13:30:00,256.48,256.71,255.97,256.49,2599.0,253.656,253.8835,253.1516,253.6659,2599.0
2023-07-20 14:00:00,256.43,256.8,256.42,256.42,3195.0,253.6066,253.9725,253.5967,253.5967,3195.0
2023-07-20 14:30:00,256.71,257.82,256.44,257.72,3661.0,253.8835,254.9812,253.6164,254.8823,3661.0
2023-07-20 15:00:00,257.86,257.86,256.21,256.51,11517.0,255.0208,255.0208,253.389,253.6857,11517.0
2023-07-20 15:30:00,256.4,256.81,256.0,256.05,30164.0,253.5769,253.9824,253.1813,253.2307,30164.0
2023-07-21 09:30:00,257.04,257.13,256.27,256.98,8669.0,254.2098,254.2988,253.4483,254.1505,8669.0
2023-07-21 10:00:00,256.82,257.25,256.11,257.25,2618.0,253.9923,254.4175,253.2901,254.4175,2618.0
2023-07-21 10:30:00,257.26,257.31,256.41,256.41,6308.0,254.4274,254.4769,253.5868,253.5868,6308.0
2023-07-21 11:00:00,256.57,257.01,256.57,256.81,1319.0,253.745,254.1802,253.745,253.9824,1319.0
2023-07-21 11:30:00,256.88,257.31,256.88,257.0,2300.0,254.0516,254.4769,254.0516,254.1703,2300.0
2023-07-21 12:00:00,257.05,257.19,256.63,256.93,3000.0,254.2197,254.3582,253.8044,254.101,3000.0
2023-07-21 12:30:00,257.0,257.01,255.79,256.02,2630.0,254.1703,254.1802,252.9736,253.2011,2630.0
2023-07-21 13:00:00,256.06,256.58,256.01,256.56,2210.0,253.2406,253.7549,253.1912,253.7351,2210.0
2023-07-21 13:30:00,256.43,256.73,256.03,256.34,6058.0,253.6066,253.9033,253.211,253.5175,6058.0
2023-07-21 14:00:00,256.36,256.67,256.13,256.2,7333.0,253.5373,253.8439,253.3099,253.3791,7333.0
2023-07-21 14:30:00,256.04,256.1,255.59,255.95,7835.0,253.2208,253.2802,252.7758,253.1318,7835.0
2023-07-21 15:00:00,256.05,256.99,255.85,256.96,7603.0,253.2307,254.1604,253.0329,254.1307,7603.0
2023-07-21 15:30:00,257.15,257.34,255.83,256.05,30568.0,254.3186,254.5065,253.0132,253.2307,30568.0
2023-07-24 09:30:00,255.91,257.02,255.7,256.0,8900.0,253.0923,254.1901,252.8846,253.1813,8900.0
2023-07-24 10:00:00,256.0,256.26,255.03,255.12,7664.0,253.1813,253.4384,252.222,252.311,7664.0
2023-07-24 10:30:00,255.28,256.11,255.04,255.31,5818.0,252.4692,253.2901,252.2319,252.4989,5818.0
2023-07-24 11:00:00,255.37,255.47,254.83,255.02,6079.0,252.5582,252.6571,252.0242,252.2121,6079.0
2023-07-24 11:30:00,255.15,255.87,255.15,255.77,6782.0,252.3406,253.0527,252.3406,252.9538,6782.0
2023-07-24 12:00:00,256.0,256.02,255.39,255.51,5651.0,253.1813,253.2011,252.578,252.6967,5651.0
2023-07-24 12:30:00,255.5,256.1,255.34,256.09,5007.0,252.6868,253.2802,252.5286,253.2703,5007.0
2023-07-24 13:00:00,255.98,256.0,255.72,255.89,2500.0,253.1615,253.1813,252.9044,253.0725,2500.0
2023-07-24 13:30:00,255.76,256.36,255.38,255.99,6017.0,252.9439,253.5373,252.5681,253.1714,6017.0
2023-07-24 14:00:00,256.14,256.64,256.14,256.37,1798.0,253.3197,253.8142,253.3197,253.5472,1798.0
2023-07-24 14:30:00,256.47,256.74,256.31,256.74,6109.0,253.6461,253.9131,253.4879,253.9131,6109.0
2023-07-24 15:00:00,256.95,256.95,256.62,256.84,2885.0,254.1208,254.1208,253.7945,254.012,2885.0
2023-07-24 15:30:00,256.94,256.94,256.42,256.74,18523.0,254.1109,254.1109,253.5967,253.9131,18523.0
2023-07-25 09:30:00,256.3,256.96,255.86,256.14,2079.0,253.478,254.1307,253.0428,253.3197,2079.0
2023-07-25 10:00:00,255.82,256.85,255.68,256.48,2463.0,253.0033,254.0219,252.8648,253.656,2463.0
2023-07-25 10:30:00,256.5,256.5,255.64,255.73,1800.0,253.6758,253.6758,252.8253,252.9143,1800.0
2023-07-25 11:00:00,255.82,256.11,255.28,255.75,2605.0,253.0033,253.2901,252.4692,252.934,2605.0
2023-07-25 11:30:00,255.87,256.56,255.87,256.56,2000.0,253.0527,253.7351,253.0527,253.7351,2000.0
2023-07-25 12:00:00,256.6,256.75,256.18,256.29,2000.0,253.7747,253.923,253.3593,253.4681,2000.0
2023-07-25 12:30:00,256.14,256.14,255.35,255.75,4149.0,253.3197,253.3197,252.5384,252.934,4149.0
2023-07-25 13:00:00,255.84,255.84,255.26,255.26,2125.0,253.023,253.023,252.4494,252.4494,2125.0
2023-07-25 13:30:00,255.31,255.48,255.19,255.48,2890.0,252.4989,252.667,252.3802,252.667,2890.0
2023-07-25 14:00:00,255.49,255.51,255.2,255.4,3798.0,252.6769,252.6967,252.3901,252.5879,3798.0
2023-07-25 14:30:00,255.41,255.62,255.36,255.51,3291.0,252.5978,252.8055,252.5483,252.6967,3291.0
2023-07-25 15:00:00,255.42,255.73,255.21,255.45,5771.0,252.6077,252.9143,252.4,252.6373,5771.0
2023-07-25 15:30:00,255.56,255.58,254.33,254.53,39148.0,252.7461,252.7659,251.5297,251.7275,39148.0
2023-07-26 09:30:00,254.66,255.86,254.56,255.0,2129.0,251.856,253.0428,251.7571,252.1923,2129.0
2023-07-26 10:00:00,255.38,256.6,255.37,256.51,1894.0,252.5681,253.7747,252.5582,253.6857,1894.0
2023-07-26 10:30:00,256.84,257.77,256.83,257.59,3026.0,254.012,254.9318,254.0021,254.7538,3026.0
2023-07-26 11:00:00,257.63,257.74,257.03,257.03,1600.0,254.7933,254.9021,254.1999,254.1999,1600.0
2023-07-26 11:30:00,256.88,256.88,255.66,256.16,2622.0,254.0516,254.0516,252.845,253.3395,2622.0
2023-07-26 12:00:00,256.38,256.53,256.27,256.49,1000.0,253.5571,253.7055,253.4483,253.6659,1000.0
2023-07-26 12:30:00,256.35,256.68,256.22,256.37,1938.0,253.5274,253.8538,253.3989,253.5472,1938.0
2023-07-26 13:00:00,256.42,256.42,255.79,255.87,2547.0,253.5967,253.5967,252.9736,253.0527,2547.0
2023-07-26 13:30:00,255.8,255.8,254.99,255.0,3925.0,252.9835,252.9835,252.1824,252.1923,3925.0
2023-07-26 14:00:00,255.07,255.39,255.07,255.38,817.0,252.2615,252.578,252.2615,252.5681,817.0
2023-07-26 14:30:00,255.25,255.96,255.09,255.43,4581.0,252.4395,253.1417,252.2813,252.6176,4581.0
2023-07-26 15:00:00,255.47,255.5,254.22,254.69,3400.0,252.6571,252.6868,251.4209,251.8857,3400.0
2023-07-26 15:30:00,254.59,255.05,254.41,254.81,18683.0,251.7868,252.2417,251.6088,252.0044,18683.0
2023-07-27 09:30:00,254.8,255.11,254.04,254.48,5800.0,251.9945,252.3011,251.2429,251.678,5800.0
2023-07-27 10:00:00,254.15,254.33,252.07,252.18,9526.0,251.3517,251.5297,249.2946,249.4033,9526.0
2023-07-27 10:30:00,252.14,252.19,249.85,251.01,8217.0,249.3638,249.4132,247.099,248.2462,8217.0
2023-07-27 11:00:00,251.0,251.08,250.2,250.57,4133.0,248.2363,248.3155,247.4451,247.8111,4133.0
2023-07-27 11:30:00,250.32,250.32,249.38,249.54,6100.0,247.5638,247.5638,246.6342,246.7924,6100.0
2023-07-27 12:00:00,249.4,250.06,249.18,249.93,9533.0,246.654,247.3067,246.4364,247.1781,9533.0
2023-07-27 12:30:00,250.11,250.7,250.02,250.44,10560.0,247.3561,247.9396,247.2671,247.6825,10560.0
2023-07-27 13:00:00,250.63,250.71,250.26,250.35,2800.0,247.8704,247.9495,247.5045,247.5935,2800.0
2023-07-27 13:30:00,250.61,250.66,250.38,250.63,3100.0,247.8506,247.9001,247.6232,247.8704,3100.0
2023-07-27 14:00:00,250.63,250.85,250.37,250.64,3256.0,247.8704,248.088,247.6133,247.8803,3256.0
2023-07-27 14:30:00,250.65,250.65,249.27,249.27,3700.0,247.8902,247.8902,246.5254,246.5254,3700.0
2023-07-27 15:00:00,249.25,249.8,249.25,249.78,4113.0,246.5056,247.0496,246.5056,247.0298,4113.0
2023-07-27 15:30:00,249.8,249.84,248.77,249.39,20387.0,247.0496,247.0891,246.0309,246.6441,20387.0
2023-07-28 09:30:00,250.83,252.13,250.77,251.36,3879.0,248.0682,249.3539,248.0089,248.5924,3879.0
2023-07-28 10:00:00,250.93,252.34,250.93,251.7,4693.0,248.1671,249.5616,248.1671,248.9286,4693.0
2023-07-28 10:30:00,251.74,252.59,251.71,252.31,1760.0,248.9682,249.8088,248.9385,249.5319,1760.0
2023-07-28 11:00:00,252.16,252.39,251.52,251.52,1900.0,249.3836,249.611,248.7506,248.7506,1900.0
2023-07-28 11:30:00,251.28,251.57,251.16,251.37,2434.0,248.5133,248.8001,248.3946,248.6023,2434.0
2023-07-28 12:00:00,251.26,251.43,251.03,251.04,949.0,248.4935,248.6616,248.266,248.2759,949.0
2023-07-28 12:30:00,250.91,250.93,250.51,250.76,1113.0,248.1473,248.1671,247.7517,247.999,1113.0
2023-07-28 13:00:00,250.7,250.86,250.55,250.83,1883.0,247.9396,248.0979,247.7913,248.0682,1883.0
2023-07-28 13:30:00,251.0,251.5,251.0,251.4,1650.0,248.2363,248.7308,248.2363,248.6319,1650.0
2023-07-28 14:00:00,251.55,251.79,251.39,251.39,2600.0,248.7803,249.0176,248.622,248.622,2600.0
2023-07-28 14:30:00,251.42,251.57,251.02,251.06,1600.0,248.6517,248.8001,248.2561,248.2957,1600.0
2023-07-28 15:00:00,251.02,251.17,250.91,251.17,2000.0,248.2561,248.4045,248.1473,248.4045,2000.0
2023-07-28 15:30:00,251.18,252.12,250.52,251.5,14326.0,248.4144,249.344,247.7616,248.7308,14326.0
2023-07-31 09:30:00,251.49,253.66,251.49,253.34,3195.0,249.1442,251.294,249.1442,250.977,3195.0
2023-07-31 10:00:00,253.52,253.52,252.73,252.85,1400.0,251.1553,251.1553,250.3727,250.4916,1400.0
2023-07-31 10:30:00,252.95,253.98,252.95,253.34,3274.0,250.5906,251.611,250.5906,250.977,3274.0
2023-07-31 11:00:00,253.53,253.55,252.97,253.08,1700.0,251.1652,251.185,250.6104,250.7194,1700.0
2023-07-31 11:30:00,252.94,253.04,252.58,252.59,1800.0,250.5807,250.6798,250.2241,250.234,1800.0
2023-07-31 12:00:00,252.7,252.91,252.65,252.84,3100.0,250.343,250.551,250.2934,250.4817,3100.0
2023-07-31 12:30:00,252.89,253.01,251.92,252.15,4008.0,250.5312,250.6501,249.5702,249.7981,4008.0
2023-07-31 13:00:00,251.92,252.38,251.92,252.38,2500.0,249.5702,250.0259,249.5702,250.0259,2500.0
2023-07-31 13:30:00,252.25,252.48,252.07,252.08,2700.0,249.8972,250.125,249.7188,249.7287,2700.0
2023-07-31 14:00:00,252.05,252.11,251.59,251.76,4374.0,249.699,249.7585,249.2433,249.4117,4374.0
2023-07-31 14:30:00,251.85,252.22,251.72,251.81,5217.0,249.5009,249.8674,249.3721,249.4613,5217.0
2023-07-31 15:00:00,251.89,252.01,251.68,252.0,3900.0,249.5405,249.6594,249.3325,249.6495,3900.0
2023-07-31 15:30:00,252.15,253.17,251.16,252.7,31497.0,249.7981,250.8086,248.8173,250.343,31497.0
2023-08-01 09:30:00,253.12,255.95,253.04,254.9,5538.0,250.759,253.5626,250.6798,252.5224,5538.0
2023-08-01 10:00:00,254.53,254.57,252.06,252.19,2903.0,252.1559,252.1955,249.7089,249.8377,2903.0
2023-08-01 10:30:00,252.13,252.24,250.89,250.89,1810.0,249.7783,249.8872,248.5498,248.5498,1810.0
2023-08-01 11:00:00,250.9,251.14,250.83,250.83,1604.0,248.5597,248.7975,248.4904,248.4904,1604.0
2023-08-01 11:30:00,251.04,251.04,250.77,250.78,1411.0,248.6984,248.6984,248.431,248.4409,1411.0
2023-08-01 12:00:00,250.58,250.58,249.09,249.18,6090.0,248.2427,248.2427,246.7666,246.8558,6090.0
2023-08-01 12:30:00,249.06,249.35,248.64,248.81,5329.0,246.7369,247.0242,246.3208,246.4892,5329.0
2023-08-01 13:00:00,248.62,248.96,248.62,248.85,1744.0,246.301,246.6378,246.301,246.5289,1744.0
2023-08-01 13:30:00,248.78,248.87,248.64,248.84,1900.0,246.4595,246.5487,246.3208,246.519,1900.0
2023-08-01 14:00:00,248.72,249.13,248.59,248.9,9497.0,246.4001,246.8063,246.2713,246.5784,9497.0
2023-08-01 14:30:00,248.74,248.89,248.21,248.43,4144.0,246.4199,246.5685,245.8948,246.1128,4144.0
2023-08-01 15:00:00,248.41,248.92,248.41,248.44,3012.0,246.093,246.5982,246.093,246.1227,3012.0
2023-08-01 15:30:00,248.47,248.73,248.02,248.24,14203.0,246.1524,246.41,245.7066,245.9246,14203.0
2023-08-02 09:30:00,247.72,247.9,246.99,247.74,4062.0,245.4094,245.5877,244.6862,245.4292,4062.0
2023-08-02 10:00:00,248.16,248.76,246.98,246.98,2500.0,245.8453,246.4397,244.6763,244.6763,2500.0
2023-08-02 10:30:00,247.19,247.5,246.78,246.87,2599.0,244.8844,245.1915,244.4782,244.5673,2599.0
2023-08-02 11:00:00,246.91,248.09,246.81,247.79,1618.0,244.607,245.776,244.5079,245.4788,1618.0
2023-08-02 11:30:00,248.1,248.34,247.92,248.21,1183.0,245.7859,246.0236,245.6075,245.8948,1183.0
2023-08-02 12:00:00,248.19,249.0,248.19,248.88,2957.0,245.875,246.6775,245.875,246.5586,2957.0
2023-08-02 12:30:00,249.0,249.0,248.12,248.12,3350.0,246.6775,246.6775,245.8057,245.8057,3350.0
2023-08-02 13:00:00,248.14,248.32,247.85,247.85,819.0,245.8255,246.0038,245.5382,245.5382,819.0
2023-08-02 13:30:00,247.86,247.99,247.64,247.64,1091.0,245.5481,245.6769,245.3302,245.3302,1091.0
2023-08-02 14:00:00,247.5,247.5,247.28,247.36,2243.0,245.1915,245.1915,244.9735,245.0528,2243.0
2023-08-02 14:30:00,247.34,247.47,246.41,246.54,6019.0,245.033,245.1617,244.1116,244.2404,6019.0
2023-08-02 15:00:00,246.65,246.71,245.9,246.66,3973.0,244.3494,244.4088,243.6064,244.3593,3973.0
2023-08-02 15:30:00,246.61,246.88,246.34,246.72,19569.0,244.3098,244.5772,244.0423,244.4187,19569.0
2023-08-03 09:30:00,245.79,245.79,243.84,244.02,8917.0,243.4974,243.4974,241.5656,241.7439,8917.0
2023-08-03 10:00:00,244.01,244.18,243.67,243.68,16082.0,241.734,241.9024,241.3972,241.4071,16082.0
2023-08-03 10:30:00,243.46,243.81,242.74,243.77,14557.0,241.1891,241.5359,240.4759,241.4962,14557.0
2023-08-03 11:00:00,243.76,245.24,243.61,244.98,18653.0,241.4863,242.9525,241.3377,242.695,18653.0
2023-08-03 11:30:00,245.08,245.88,244.42,244.42,13452.0,242.794,243.5866,242.1402,242.1402,13452.0
2023-08-03 12:00:00,244.65,244.95,244.57,244.95,2801.0,242.368,242.6652,242.2888,242.6652,2801.0
2023-08-03 12:30:00,245.91,245.94,245.59,245.81,3438.0,243.6163,243.646,243.2993,243.5172,3438.0
2023-08-03 13:00:00,245.82,246.39,245.58,246.31,3409.0,243.5271,244.0918,243.2894,244.0126,3409.0
2023-08-03 13:30:00,246.33,246.43,245.68,245.86,1581.0,244.0324,244.1314,243.3884,243.5668,1581.0
2023-08-03 14:00:00,245.92,245.97,244.82,245.06,5038.0,243.6262,243.6757,242.5365,242.7742,5038.0
2023-08-03 14:30:00,244.95,245.13,244.16,244.82,8048.0,242.6652,242.8436,241.8826,242.5365,8048.0
2023-08-03 15:00:00,244.8,244.93,244.38,244.87,8582.0,242.5166,242.6454,242.1006,242.586,8582.0
2023-08-03 15:30:00,244.87,245.47,244.74,244.93,28803.0,242.586,243.1804,242.4572,242.6454,28803.0
2023-08-04 09:30:00,245.6,247.5,244.73,245.08,4973.0,243.3092,245.1915,242.4473,242.794,4973.0
2023-08-04 10:00:00,244.79,245.24,243.82,244.97,6274.0,242.5067,242.9525,241.5458,242.6851,6274.0
2023-08-04 10:30:00,244.9,245.01,243.81,244.05,2700.0,242.6157,242.7247,241.5359,241.7736,2700.0
2023-08-04 11:00:00,244.09,244.28,243.64,243.9,3300.0,241.8133,242.0015,241.3675,241.625,3300.0
2023-08-04 11:30:00,243.93,244.52,243.85,244.11,4164.0,241.6548,242.2393,241.5755,241.8331,4164.0
2023-08-04 12:00:00,243.91,244.4,243.69,244.3,2578.0,241.6349,242.1204,241.417,242.0213,2578.0
2023-08-04 12:30:00,244.39,244.68,244.3,244.47,4186.0,242.1105,242.3978,242.0213,242.1897,4186.0
2023-08-04 13:00:00,244.49,244.76,244.36,244.36,4319.0,242.2095,242.477,242.0807,242.0807,4319.0
2023-08-04 13:30:00,244.36,244.39,243.7,243.7,6303.0,242.0807,242.1105,241.4269,241.4269,6303.0
2023-08-04 14:00:00,243.68,244.01,243.17,243.94,8454.0,241.4071,241.734,240.9018,241.6647,8454.0
2023-08-04 14:30:00,243.84,243.92,243.08,243.61,10449.0,241.5656,241.6449,240.8127,241.3377,10449.0
2023-08-04 15:00:00,243.65,244.19,243.41,243.99,10983.0,241.3774,241.9123,241.1396,241.7142,10983.0
2023-08-04 15:30:00,244.06,244.38,243.54,243.54,55886.0,241.7835,242.1006,241.2684,241.2684,55886.0
2023-08-07 09:30:00,243.76,245.01,243.74,244.84,4681.0,241.4863,242.7247,241.4665,242.5563,4681.0
2023-08-07 10:00:00,244.7,247.21,244.46,247.21,6424.0,242.4176,244.9042,242.1798,244.9042,6424.0
2023-08-07 10:30:00,246.61,247.55,246.49,247.52,2842.0,244.3098,245.241,244.1909,245.2113,2842.0
2023-08-07 11:00:00,247.42,248.07,247.33,247.51,3000.0,245.1122,245.7561,245.023,245.2014,3000.0
2023-08-07 11:30:00,247.65,248.06,247.5,248.06,2300.0,245.3401,245.7462,245.1915,245.7462,2300.0
2023-08-07 12:00:00,248.1,248.38,247.93,248.15,1900.0,245.7859,246.0633,245.6174,245.8354,1900.0
2023-08-07 12:30:00,248.27,248.28,247.7,247.88,2100.0,245.9543,245.9642,245.3896,245.5679,2100.0
2023-08-07 13:00:00,247.96,248.49,247.85,247.85,2688.0,245.6472,246.1722,245.5382,245.5382,2688.0
2023-08-07 13:30:00,247.86,248.06,247.49,247.75,1600.0,245.5481,245.7462,245.1816,245.4391,1600.0
2023-08-07 14:00:00,247.79,247.88,247.54,247.6,1635.0,245.4788,245.5679,245.2311,245.2905,1635.0
2023-08-07 14:30:00,247.56,247.57,246.69,246.94,2900.0,245.2509,245.2608,244.389,244.6367,2900.0
2023-08-07 15:00:00,247.1,247.2,246.4,246.57,2700.0,244.7952,244.8943,244.1017,244.2701,2700.0
2023-08-07 15:30:00,246.48,247.48,246.47,247.06,11582.0,244.181,245.1716,244.1711,244.7556,11582.0
2023-08-08 09:30:00,246.96,247.21,244.38,245.9,16548.0,244.6565,244.9042,242.1006,243.6064,16548.0
2023-08-08 10:00:00,246.45,246.54,245.3,245.6,3714.0,244.1513,244.2404,243.012,243.3092,3714.0
2023-08-08 10:30:00,245.97,246.11,245.55,245.55,1600.0,243.6757,243.8144,243.2596,243.2596,1600.0
2023-08-08 11:00:00,245.61,245.61,244.23,244.44,4050.0,243.3191,243.3191,241.952,242.16,4050.0
2023-08-08 11:30:00,244.44,244.75,244.0,244.44,3465.0,242.16,242.4671,241.7241,242.16,3465.0
2023-08-08 12:00:00,244.45,244.62,244.17,244.43,1836.0,242.1699,242.3383,241.8925,242.1501,1836.0
2023-08-08 12:30:00,244.45,244.74,244.19,244.45,1451.0,242.1699,242.4572,241.9123,242.1699,1451.0
2023-08-08 13:00:00,244.88,244.92,244.63,244.63,1200.0,242.5959,242.6355,242.3482,242.3482,1200.0
2023-08-08 13:30:00,244.74,245.29,244.74,245.24,1300.0,242.4572,243.0021,242.4572,242.9525,1300.0
2023-08-08 14:00:00,245.28,245.72,245.28,245.59,1707.0,242.9922,243.4281,242.9922,243.2993,1707.0
2023-08-08 14:30:00,245.75,246.34,245.75,246.34,2387.0,243.4578,244.0423,243.4578,244.0423,2387.0
2023-08-08 15:00:00,246.19,246.46,246.11,246.17,4226.0,243.8937,244.1612,243.8144,243.8739,4226.0
2023-08-08 15:30:00,246.13,246.57,245.73,246.43,19297.0,243.8342,244.2701,243.438,244.1314,19297.0
2023-08-09 09:30:00,247.3,247.4,247.29,247.29,1005.0,244.9933,245.0924,244.9834,244.9834,1005.0
2023-08-09 10:00:00,247.64,248.53,247.64,248.49,1100.0,245.3302,246.2119,245.3302,246.1722,1100.0
2023-08-09 10:30:00,248.29,248.64,247.81,248.06,1807.0,245.9741,246.3208,245.4986,245.7462,1807.0
2023-08-09 11:00:00,248.23,248.58,248.22,248.5,1229.0,245.9146,246.2614,245.9047,246.1821,1229.0
2023-08-09 11:30:00,248.15,248.15,246.04,246.04,3029.0,245.8354,245.8354,243.7451,243.7451,3029.0
2023-08-09 12:00:00,245.9,246.04,245.64,245.67,2715.0,243.6064,243.7451,243.3488,243.3785,2715.0
2023-08-09 12:30:00,245.65,246.42,245.65,246.32,6270.0,243.3587,244.1215,243.3587,244.0225,6270.0
2023-08-09 13:00:00,246.31,246.31,245.97,246.17,5700.0,244.0126,244.0126,243.6757,243.8739,5700.0
2023-08-09 13:30:00,246.25,246.45,246.19,246.33,1500.0,243.9531,244.1513,243.8937,244.0324,1500.0
2023-08-09 14:00:00,246.24,246.62,246.23,246.31,1700.0,243.9432,244.3197,243.9333,244.0126,1700.0
2023-08-09 14:30:00,246.25,246.27,245.59,245.95,3700.0,243.9531,243.9729,243.2993,243.6559,3700.0
2023-08-09 15:00:00,245.87,246.62,245.78,246.53,5751.0,243.5767,244.3197,243.4875,244.2305,5751.0
2023-08-09 15:30:00,246.45,246.77,245.91,246.72,25902.0,244.1513,244.4683,243.6163,244.4187,25902.0
2023-08-10 09:30:00,248.15,249.99,248.15,248.8,4670.0,245.8354,247.6582,245.8354,246.4793,4670.0
2023-08-10 10:00:00,248.57,249.0,248.57,249.0,2443.0,246.2515,246.6775,246.2515,246.6775,2443.0
2023-08-10 10:30:00,248.62,249.0,248.19,248.19,1900.0,246.301,246.6775,245.875,245.875,1900.0
2023-08-10 11:00:00,248.25,248.25,247.58,248.0,2500.0,245.9345,245.9345,245.2707,245.6868,2500.0
2023-08-10 11:30:00,248.03,248.52,247.59,248.09,8500.0,245.7165,246.2019,245.2806,245.776,8500.0
2023-08-10 12:00:00,248.1,248.17,247.37,247.5,2841.0,245.7859,245.8552,245.0627,245.1915,2841.0
2023-08-10 12:30:00,247.54,248.21,247.53,248.19,9657.0,245.2311,245.8948,245.2212,245.875,9657.0
2023-08-10 13:00:00,247.99,248.0,247.45,247.45,1636.0,245.6769,245.6868,245.1419,245.1419,1636.0
2023-08-10 13:30:00,247.32,248.26,247.32,248.26,400.0,245.0131,245.9444,245.0131,245.9444,400.0
2023-08-10 14:00:00,248.28,249.0,248.17,248.78,1710.0,245.9642,246.6775,245.8552,246.4595,1710.0
2023-08-10 14:30:00,248.79,249.0,248.46,249.0,1475.0,246.4694,246.6775,246.1425,246.6775,1475.0
2023-08-10 15:00:00,248.76,248.76,248.28,248.28,1200.0,246.4397,246.4397,245.9642,245.9642,1200.0
2023-08-10 15:30:00,248.25,249.0,247.99,248.97,8833.0,245.9345,246.6775,245.6769,246.6477,8833.0
2023-08-11 09:30:00,249.0,249.5,248.39,248.52,12038.0,246.6775,247.1728,246.0732,246.2019,12038.0
2023-08-11 10:00:00,248.5,251.04,248.5,250.24,25977.0,246.1821,248.6984,246.1821,247.9059,25977.0
2023-08-11 10:30:00,250.33,250.33,249.52,249.62,7777.0,247.9951,247.9951,247.1926,247.2917,7777.0
2023-08-11 11:00:00,249.75,249.75,248.75,248.83,3741.0,247.4205,247.4205,246.4298,246.5091,3741.0
2023-08-11 11:30:00,248.83,249.38,248.77,249.36,6700.0,246.5091,247.0539,246.4496,247.0341,6700.0
2023-08-11 12:00:00,249.51,249.51,249.06,249.08,4616.0,247.1827,247.1827,246.7369,246.7567,4616.0
2023-08-11 12:30:00,249.12,249.12,247.89,247.89,2700.0,246.7963,246.7963,245.5778,245.5778,2700.0
2023-08-11 13:00:00,247.99,248.09,247.64,247.68,2404.0,245.6769,245.776,245.3302,245.3698,2404.0
2023-08-11 13:30:00,247.81,247.91,247.3,247.37,1924.0,245.4986,245.5976,244.9933,245.0627,1924.0
2023-08-11 14:00:00,247.51,247.81,247.48,247.6,2877.0,245.2014,245.4986,245.1716,245.2905,2877.0
2023-08-11 14:30:00,247.51,248.09,247.36,247.83,4612.0,245.2014,245.776,245.0528,245.5184,4612.0
2023-08-11 15:00:00,247.75,248.0,247.45,247.45,3931.0,245.4391,245.6868,245.1419,245.1419,3931.0
2023-08-11 15:30:00,247.6,247.76,247.24,247.62,15309.0,245.2905,245.449,244.9339,245.3103,15309.0
2023-08-14 09:30:00,247.86,248.76,247.86,248.18,3066.0,245.5481,246.4397,245.5481,245.8651,3066.0
2023-08-14 10:00:00,248.6,248.67,247.9,248.0,4942.0,246.2812,246.3505,245.5877,245.6868,4942.0
2023-08-14 10:30:00,247.88,248.83,247.6,248.68,4517.0,245.5679,246.5091,245.2905,246.3605,4517.0
2023-08-14 11:00:00,248.97,249.09,248.45,249.09,1890.0,246.6477,246.7666,246.1326,246.7666,1890.0
2023-08-14 11:30:00,249.18,249.37,248.58,248.62,3500.0,246.8558,247.044,246.2614,246.301,3500.0
2023-08-14 12:00:00,248.73,248.73,247.79,248.03,5808.0,246.41,246.41,245.4788,245.7165,5808.0
2023-08-14 12:30:00,247.94,248.65,247.75,248.48,8779.0,245.6274,246.3307,245.4391,246.1623,8779.0
2023-08-14 13:00:00,248.48,248.77,248.25,248.33,5182.0,246.1623,246.4496,245.9345,246.0137,5182.0
2023-08-14 13:30:00,248.52,248.52,247.75,247.95,5688.0,246.2019,246.2019,245.4391,245.6373,5688.0
2023-08-14 14:00:00,248.1,248.41,247.75,247.98,6631.0,245.7859,246.093,245.4391,245.667,6631.0
2023-08-14 14:30:00,248.05,248.58,247.89,248.58,6748.0,245.7363,246.2614,245.5778,246.2614,6748.0
2023-08-14 15:00:00,248.45,248.65,247.89,248.64,7566.0,246.1326,246.3307,245.5778,246.3208,7566.0
2023-08-14 15:30:00,248.48,249.09,248.22,248.83,28860.0,246.1623,246.7666,245.9047,246.5091,28860.0
2023-08-15 09:30:00,248.9,250.61,248.9,249.09,4390.0,246.5784,248.2725,246.5784,246.7666,4390.0
2023-08-15 10:00:00,248.75,248.8,247.58,248.13,2200.0,246.4298,246.4793,245.2707,245.8156,2200.0
2023-08-15 10:30:00,248.46,248.62,248.3,248.31,1130.0,246.1425,246.301,245.984,245.9939,1130.0
2023-08-15 11:00:00,248.12,248.34,247.88,247.88,800.0,245.8057,246.0236,245.5679,245.5679,800.0
2023-08-15 11:30:00,248.37,248.61,248.11,248.61,500.0,246.0533,246.2911,245.7958,246.2911,500.0
2023-08-15 12:00:00,248.46,248.82,248.15,248.42,1027.0,246.1425,246.4991,245.8354,246.1029,1027.0
2023-08-15 12:30:00,248.05,248.48,247.9,248.18,2000.0,245.7363,246.1623,245.5877,245.8651,2000.0
2023-08-15 13:00:00,248.22,248.78,248.22,248.78,600.0,245.9047,246.4595,245.9047,246.4595,600.0
2023-08-15 13:30:00,248.81,248.81,247.67,247.67,3610.0,246.4892,246.4892,245.3599,245.3599,3610.0
2023-08-15 14:00:00,247.62,247.94,247.4,247.86,9820.0,245.3103,245.6274,245.0924,245.5481,9820.0
2023-08-15 14:30:00,247.91,248.57,247.9,248.37,3252.0,245.5976,246.2515,245.5877,246.0533,3252.0
2023-08-15 15:00:00,248.46,248.61,248.13,248.13,3683.0,246.1425,246.2911,245.8156,245.8156,3683.0
2023-08-15 15:30:00,248.09,248.65,247.78,248.51,11759.0,245.776,246.3307,245.4688,246.192,11759.0
2023-08-16 09:30:00,249.62,252.06,249.41,250.07,4046.0,247.2917,249.7089,247.0836,247.7375,4046.0
2023-08-16 10:00:00,250.07,250.07,249.0,249.15,16000.0,247.7375,247.7375,246.6775,246.8261,16000.0
2023-08-16 10:30:00,248.97,249.04,248.56,248.98,1344.0,246.6477,246.7171,246.2416,246.6577,1344.0
2023-08-16 11:00:00,249.08,249.46,249.08,249.42,5124.0,246.7567,247.1332,246.7567,247.0935,5124.0
2023-08-16 11:30:00,249.42,249.45,248.93,249.29,2500.0,247.0935,247.1233,246.6081,246.9648,2500.0
2023-08-16 12:00:00,249.28,249.46,248.63,248.76,2655.0,246.9549,247.1332,246.3109,246.4397,2655.0
2023-08-16 12:30:00,248.76,249.08,248.75,248.83,2741.0,246.4397,246.7567,246.4298,246.5091,2741.0
2023-08-16 13:00:00,248.98,248.98,248.12,248.12,1112.0,246.6577,246.6577,245.8057,245.8057,1112.0
2023-08-16 13:30:00,248.09,248.34,248.06,248.34,4299.0,245.776,246.0236,245.7462,246.0236,4299.0
2023-08-16 14:00:00,248.58,248.64,248.25,248.64,1200.0,246.2614,246.3208,245.9345,246.3208,1200.0
2023-08-16 14:30:00,249.01,249.07,248.73,249.0,11570.0,246.6874,246.7468,246.41,246.6775,11570.0
2023-08-16 15:00:00,248.87,248.87,248.32,248.52,1202.0,246.5487,246.5487,246.0038,246.2019,1202.0
2023-08-16 15:30:00,248.58,249.03,248.28,248.57,10730.0,246.2614,246.7072,245.9642,246.2515,10730.0
2023-08-17 09:30:00,248.79,249.21,248.64,249.21,2216.0,246.4694,246.8855,246.3208,246.8855,2216.0
2023-08-17 10:00:00,249.51,249.74,248.53,249.11,2386.0,247.1827,247.4106,246.2119,246.7864,2386.0
2023-08-17 10:30:00,249.0,249.0,248.35,248.35,1600.0,246.6775,246.6775,246.0335,246.0335,1600.0
2023-08-17 11:00:00,248.6,248.6,248.22,248.35,1500.0,246.2812,246.2812,245.9047,246.0335,1500.0
2023-08-17 11:30:00,247.83,248.26,247.83,247.92,1550.0,245.5184,245.9444,245.5184,245.6075,1550.0
2023-08-17 12:00:00,247.59,247.97,247.5,247.92,2371.0,245.2806,245.6571,245.1915,245.6075,2371.0
2023-08-17 12:30:00,247.96,247.96,247.5,247.5,2803.0,245.6472,245.6472,245.1915,245.1915,2803.0
2023-08-17 13:00:00,247.55,247.73,247.12,247.16,1200.0,245.241,245.4193,244.815,244.8546,1200.0
2023-08-17 13:30:00,247.19,247.41,246.85,247.37,3651.0,244.8844,245.1023,244.5475,245.0627,3651.0
2023-08-17 14:00:00,247.37,247.37,246.77,246.92,1451.0,245.0627,245.0627,244.4683,244.6169,1451.0
2023-08-17 14:30:00,246.88,247.0,246.31,246.45,3800.0,244.5772,244.6961,244.0126,244.1513,3800.0
2023-08-17 15:00:00,246.38,246.46,245.36,245.4,7964.0,244.0819,244.1612,243.0714,243.111,7964.0
2023-08-17 15:30:00,245.33,245.62,244.94,244.95,12882.0,243.0417,243.329,242.6553,242.6652,12882.0
2023-08-18 09:30:00,244.64,247.69,244.64,247.02,11488.0,242.3581,245.3797,242.3581,244.7159,11488.0
2023-08-18 10:00:00,246.27,246.55,245.94,246.17,2666.0,243.9729,244.2503,243.646,243.8739,2666.0
2023-08-18 10:30:00,246.17,246.89,245.63,246.51,6515.0,243.8739,244.5871,243.3389,244.2107,6515.0
2023-08-18 11:00:00,246.47,246.7,246.03,246.7,2000.0,244.1711,244.3989,243.7352,244.3989,2000.0
2023-08-18 11:30:00,246.73,247.16,246.73,246.87,900.0,244.4286,244.8546,244.4286,244.5673,900.0
2023-08-18 12:00:00,247.15,247.38,246.86,247.38,2353.0,244.8447,245.0726,244.5574,245.0726,2353.0
2023-08-18 12:30:00,247.2,247.55,247.02,247.26,1200.0,244.8943,245.241,244.7159,244.9537,1200.0
2023-08-18 13:00:00,247.14,247.14,246.81,246.81,818.0,244.8348,244.8348,244.5079,244.5079,818.0
2023-08-18 13:30:00,247.25,247.7,247.25,247.45,1205.0,244.9438,245.3896,244.9438,245.1419,1205.0
2023-08-18 14:00:00,247.63,247.85,247.56,247.72,700.0,245.3202,245.5382,245.2509,245.4094,700.0
2023-08-18 14:30:00,247.61,247.96,246.98,247.48,2925.0,245.3004,245.6472,244.6763,245.1716,2925.0
2023-08-18 15:00:00,247.28,247.52,246.95,247.51,2117.0,244.9735,245.2113,244.6466,245.2014,2117.0
2023-08-18 15:30:00,247.34,247.51,246.44,247.09,15546.0,245.033,245.2014,244.1413,244.7853,15546.0
2023-08-21 09:30:00,247.02,247.02,245.23,246.39,8878.0,244.7159,244.7159,242.9426,244.0918,8878.0
2023-08-21 10:00:00,245.88,246.8,245.57,245.73,3102.0,243.5866,244.498,243.2795,243.438,3102.0
2023-08-21 10:30:00,245.72,247.24,245.45,246.63,5420.0,243.4281,244.9339,243.1606,244.3296,5420.0
2023-08-21 11:00:00,246.63,247.04,246.15,246.78,4000.0,244.3296,244.7357,243.8541,244.4782,4000.0
2023-08-21 11:30:00,246.6,247.13,246.17,246.59,6889.0,244.2999,244.8249,243.8739,244.2899,6889.0
2023-08-21 12:00:00,246.75,246.8,246.56,246.72,2454.0,244.4485,244.498,244.2602,244.4187,2454.0
2023-08-21 12:30:00,246.52,246.58,246.3,246.44,3526.0,244.2206,244.28,244.0027,244.1413,3526.0
2023-08-21 13:00:00,246.46,246.72,246.33,246.65,3817.0,244.1612,244.4187,244.0324,244.3494,3817.0
2023-08-21 13:30:00,246.38,246.72,245.9,246.55,7458.0,244.0819,244.4187,243.6064,244.2503,7458.0
2023-08-21 14:00:00,246.56,246.61,245.94,246.55,3967.0,244.2602,244.3098,243.646,244.2503,3967.0
2023-08-21 14:30:00,246.69,247.37,246.5,247.28,14207.0,244.389,245.0627,244.2008,244.9735,14207.0
2023-08-21 15:00:00,247.34,247.95,247.34,247.95,5600.0,245.033,245.6373,245.033,245.6373,5600.0
2023-08-21 15:30:00,247.89,248.24,247.64,248.08,21655.0,245.5778,245.9246,245.3302,245.766,21655.0
2023-08-22 09:30:00,248.17,248.37,245.45,245.45,3532.0,245.8552,246.0533,243.1606,243.1606,3532.0
2023-08-22 10:00:00,246.53,246.55,245.0,245.67,2661.0,244.2305,244.2503,242.7148,243.3785,2661.0
2023-08-22 10:30:00,245.55,245.85,245.03,245.15,3500.0,243.2596,243.5568,242.7445,242.8634,3500.0
2023-08-22 11:00:00,245.21,245.38,244.71,244.99,12924.0,242.9228,243.0912,242.4275,242.7049,12924.0
2023-08-22 11:30:00,244.99,245.1,244.17,244.44,3949.0,242.7049,242.8138,241.8925,242.16,3949.0
2023-08-22 12:00:00,244.37,244.57,244.05,244.35,1500.0,242.0907,242.2888,241.7736,242.0708,1500.0
2023-08-22 12:30:00,244.65,245.18,244.53,244.53,2000.0,242.368,242.8931,242.2492,242.2492,2000.0
2023-08-22 13:00:00,244.36,244.53,244.0,244.53,3200.0,242.0807,242.2492,241.7241,242.2492,3200.0
2023-08-22 13:30:00,244.61,245.07,244.48,244.91,1900.0,242.3284,242.7841,242.1996,242.6256,1900.0
2023-08-22 14:00:00,245.05,245.05,244.13,244.54,5300.0,242.7643,242.7643,241.8529,242.2591,5300.0
2023-08-22 14:30:00,244.46,244.53,244.23,244.31,2909.0,242.1798,242.2492,241.952,242.0312,2909.0
2023-08-22 15:00:00,244.32,245.05,244.32,244.59,9101.0,242.0411,242.7643,242.0411,242.3086,9101.0
2023-08-22 15:30:00,244.43,244.62,243.65,244.0,41742.0,242.1501,242.3383,241.3774,241.7241,41742.0
2023-08-23 09:30:00,243.82,244.97,243.22,243.59,6437.0,241.5458,242.6851,240.9514,241.3179,6437.0
2023-08-23 10:00:00,243.95,244.09,243.09,243.66,8240.0,241.6746,241.8133,240.8226,241.3873,8240.0
2023-08-23 10:30:00,244.0,244.07,243.6,243.8,3333.0,241.7241,241.7935,241.3278,241.526,3333.0
2023-08-23 11:00:00,244.01,244.11,243.56,243.91,5560.0,241.734,241.8331,241.2882,241.6349,5560.0
2023-08-23 11:30:00,244.11,244.27,243.46,243.96,3682.0,241.8331,241.9916,241.1891,241.6845,3682.0
2023-08-23 12:00:00,243.83,244.03,243.61,243.94,2100.0,241.5557,241.7538,241.3377,241.6647,2100.0
2023-08-23 12:30:00,243.81,244.31,243.81,244.14,3610.0,241.5359,242.0312,241.5359,241.8628,3610.0
2023-08-23 13:00:00,244.13,244.4,244.13,244.4,1600.0,241.8529,242.1204,241.8529,242.1204,1600.0
2023-08-23 13:30:00,244.43,244.8,244.43,244.72,1100.0,242.1501,242.5166,242.1501,242.4374,1100.0
2023-08-23 14:00:00,245.13,245.36,245.1,245.11,1700.0,242.8436,243.0714,242.8138,242.8238,1700.0
2023-08-23 14:30:00,245.08,245.94,244.93,245.82,18875.0,242.794,243.646,242.6454,243.5271,18875.0
2023-08-23 15:00:00,245.68,246.32,245.28,246.17,6722.0,243.3884,244.0225,242.9922,243.8739,6722.0
2023-08-23 15:30:00,246.06,246.07,245.61,245.85,10023.0,243.7649,243.7748,243.3191,243.5568,10023.0
2023-08-24 09:30:00,244.86,244.93,244.07,244.84,5177.0,242.5761,242.6454,241.7935,242.5563,5177.0
2023-08-24 10:00:00,244.71,244.71,243.81,244.15,4600.0,242.4275,242.4275,241.5359,241.8727,4600.0
2023-08-24 10:30:00,243.94,244.2,243.55,244.13,7427.0,241.6647,241.9222,241.2783,241.8529,7427.0
2023-08-24 11:00:00,244.05,244.17,243.64,243.79,7346.0,241.7736,241.8925,241.3675,241.5161,7346.0
2023-08-24 11:30:00,243.73,243.87,243.14,243.23,3404.0,241.4566,241.5953,240.8721,240.9613,3404.0
2023-08-24 12:00:00,243.35,243.5,242.92,243.13,4291.0,241.0802,241.2288,240.6542,240.8622,4291.0
2023-08-24 12:30:00,243.15,243.29,242.42,242.59,5992.0,240.882,241.0207,240.1588,240.3273,5992.0
2023-08-24 13:00:00,242.57,242.67,241.8,242.08,4105.0,240.3074,240.4065,239.5446,239.822,4105.0
2023-08-24 13:30:00,241.98,242.46,241.98,242.1,3200.0,239.7229,240.1985,239.7229,239.8418,3200.0
2023-08-24 14:00:00,242.14,242.26,240.94,241.14,9499.0,239.8815,240.0003,238.6926,238.8908,9499.0
2023-08-24 14:30:00,241.21,241.82,241.16,241.68,6541.0,238.9601,239.5644,238.9106,239.4257,6541.0
2023-08-24 15:00:00,241.52,242.27,241.52,242.17,8407.0,239.2672,240.0102,239.2672,239.9112,8407.0
2023-08-24 15:30:00,242.12,242.6,241.59,241.85,38233.0,239.8616,240.3372,239.3366,239.5942,38233.0
2023-08-25 09:30:00,243.3,244.31,243.12,244.31,6122.0,241.0306,242.0312,240.8523,242.0312,6122.0
2023-08-25 10:00:00,244.22,244.29,243.53,243.79,6934.0,241.9421,242.0114,241.2585,241.5161,6934.0
2023-08-25 10:30:00,243.84,244.21,243.69,243.74,6212.0,241.5656,241.9321,241.417,241.4665,6212.0
2023-08-25 11:00:00,243.84,244.2,243.79,244.14,9431.0,241.5656,241.9222,241.5161,241.8628,9431.0
2023-08-25 11:30:00,244.15,244.44,243.34,243.43,5016.0,241.8727,242.16,241.0703,241.1594,5016.0
2023-08-25 12:00:00,243.47,244.02,243.47,243.91,4006.0,241.199,241.7439,241.199,241.6349,4006.0
2023-08-25 12:30:00,243.96,244.08,243.8,244.01,4439.0,241.6845,241.8034,241.526,241.734,4439.0
2023-08-25 13:00:00,244.16,244.16,243.77,243.77,3370.0,241.8826,241.8826,241.4962,241.4962,3370.0
2023-08-25 13:30:00,243.77,244.15,243.6,244.07,5221.0,241.4962,241.8727,241.3278,241.7935,5221.0
2023-08-25 14:00:00,244.29,244.44,244.07,244.35,8424.0,242.0114,242.16,241.7935,242.0708,8424.0
2023-08-25 14:30:00,244.47,245.33,244.39,245.33,8240.0,242.1897,243.0417,242.1105,243.0417,8240.0
2023-08-25 15:00:00,245.3,245.82,244.74,244.97,11072.0,243.012,243.5271,242.4572,242.6851,11072.0
2023-08-25 15:30:00,244.9,244.9,244.3,244.45,20331.0,242.6157,242.6157,242.0213,242.1699,20331.0
2023-08-28 09:30:00,244.76,246.42,244.76,246.36,2308.0,242.477,244.1215,242.477,244.0621,2308.0
2023-08-28 10:00:00,246.44,246.55,245.73,245.84,800.0,244.1413,244.2503,243.438,243.5469,800.0
2023-08-28 10:30:00,245.72,246.28,245.33,246.28,3982.0,243.4281,243.9828,243.0417,243.9828,3982.0
2023-08-28 11:00:00,246.05,246.08,245.89,245.93,900.0,243.755,243.7847,243.5965,243.6361,900.0
2023-08-28 11:30:00,245.96,246.0,244.9,245.04,3476.0,243.6658,243.7054,242.6157,242.7544,3476.0
2023-08-28 12:00:00,244.66,245.04,244.66,245.04,600.0,242.3779,242.7544,242.3779,242.7544,600.0
2023-08-28 12:30:00,244.9,244.9,244.57,244.62,700.0,242.6157,242.6157,242.2888,242.3383,700.0
2023-08-28 13:00:00,244.7,244.94,244.48,244.8,2616.0,242.4176,242.6553,242.1996,242.5166,2616.0
2023-08-28 13:30:00,244.73,244.73,243.82,243.84,3981.0,242.4473,242.4473,241.5458,241.5656,3981.0
2023-08-28 14:00:00,243.83,243.83,243.14,243.25,2938.0,241.5557,241.5557,240.8721,240.9811,2938.0
2023-08-28 14:30:00,243.34,244.15,243.34,243.69,7323.0,241.0703,241.8727,241.0703,241.417,7323.0
2023-08-28 15:00:00,243.83,244.25,243.71,243.97,8628.0,241.5557,241.9718,241.4368,241.6944,8628.0
2023-08-28 15:30:00,243.83,244.53,243.6,243.99,24341.0,241.5557,242.2492,241.3278,241.7142,24341.0
2023-08-29 09:30:00,243.6,245.03,242.95,243.78,4136.0,241.3278,242.7445,240.6839,241.5062,4136.0
2023-08-29 10:00:00,244.09,244.09,243.55,243.69,2170.0,241.8133,241.8133,241.2783,241.417,2170.0
2023-08-29 10:30:00,243.63,243.68,242.75,243.11,3841.0,241.3576,241.4071,240.4858,240.8424,3841.0
2023-08-29 11:00:00,243.34,244.25,243.32,244.25,3000.0,241.0703,241.9718,241.0504,241.9718,3000.0
2023-08-29 11:30:00,244.36,244.56,244.31,244.46,2600.0,242.0807,242.2789,242.0312,242.1798,2600.0
2023-08-29 12:00:00,244.58,244.92,244.49,244.92,2101.0,242.2987,242.6355,242.2095,242.6355,2101.0
2023-08-29 12:30:00,245.18,245.18,244.62,244.62,1991.0,242.8931,242.8931,242.3383,242.3383,1991.0
2023-08-29 13:00:00,244.74,244.95,244.64,244.64,1100.0,242.4572,242.6652,242.3581,242.3581,1100.0
2023-08-29 13:30:00,244.91,245.84,244.9,245.22,5309.0,242.6256,243.5469,242.6157,242.9327,5309.0
2023-08-29 14:00:00,245.19,245.39,244.9,245.01,2356.0,242.903,243.1011,242.6157,242.7247,2356.0
2023-08-29 14:30:00,245.37,246.05,245.37,245.76,17347.0,243.0813,243.755,243.0813,243.4677,17347.0
2023-08-29 15:00:00,245.94,246.45,245.8,246.19,5147.0,243.646,244.1513,243.5073,243.8937,5147.0
2023-08-29 15:30:00,246.19,246.67,246.18,246.66,10117.0,243.8937,244.3692,243.8838,244.3593,10117.0
2023-08-30 09:30:00,247.4,248.0,247.3,247.49,1604.0,245.0924,245.6868,244.9933,245.1816,1604.0
2023-08-30 10:00:00,246.92,247.02,246.58,246.86,4522.0,244.6169,244.7159,244.28,244.5574,4522.0
2023-08-30 10:30:00,246.54,246.63,245.92,246.55,3202.0,244.2404,244.3296,243.6262,244.2503,3202.0
2023-08-30 11:00:00,246.26,246.26,245.98,246.12,1300.0,243.963,243.963,243.6856,243.8243,1300.0
2023-08-30 11:30:00,246.12,246.36,245.64,245.8,4524.0,243.8243,244.0621,243.3488,243.5073,4524.0
2023-08-30 12:00:00,245.67,245.81,245.27,245.55,5668.0,243.3785,243.5172,242.9823,243.2596,5668.0
2023-08-30 12:30:00,245.48,245.82,245.39,245.61,2300.0,243.1903,243.5271,243.1011,243.3191,2300.0
2023-08-30 13:00:00,245.54,245.61,245.34,245.34,2006.0,243.2497,243.3191,243.0516,243.0516,2006.0
2023-08-30 13:30:00,245.23,245.68,244.96,245.64,15312.0,242.9426,243.3884,242.6752,243.3488,15312.0
2023-08-30 14:00:00,245.71,246.39,245.44,245.96,14322.0,243.4182,244.0918,243.1507,243.6658,14322.0
2023-08-30 14:30:00,246.05,246.55,245.81,246.14,18865.0,243.755,244.2503,243.5172,243.8441,18865.0
2023-08-30 15:00:00,246.14,246.55,246.11,246.17,7782.0,243.8441,244.2503,243.8144,243.8739,7782.0
2023-08-30 15:30:00,246.16,246.22,245.1,245.26,24124.0,243.864,243.9234,242.8138,242.9724,24124.0
2023-08-31 09:30:00,245.05,245.11,243.06,244.0,7352.0,242.7643,242.8238,240.7929,241.7241,7352.0
2023-08-31 10:00:00,243.81,244.75,243.6,244.23,6056.0,241.5359,242.4671,241.3278,241.952,6056.0
2023-08-31 10:30:00,244.14,244.14,243.67,243.99,5844.0,241.8628,241.8628,241.3972,241.7142,5844.0
2023-08-31 11:00:00,244.13,244.74,243.85,244.1,11960.0,241.8529,242.4572,241.5755,241.8232,11960.0
2023-08-31 11:30:00,244.12,245.05,244.0,244.33,11430.0,241.843,242.7643,241.7241,242.051,11430.0
2023-08-31 12:00:00,244.48,244.78,244.43,244.51,3297.0,242.1996,242.4968,242.1501,242.2293,3297.0
2023-08-31 12:30:00,244.49,244.75,244.44,244.56,3100.0,242.2095,242.4671,242.16,242.2789,3100.0
2023-08-31 13:00:00,244.47,245.13,244.47,244.94,2642.0,242.1897,242.8436,242.1897,242.6553,2642.0
2023-08-31 13:30:00,245.1,245.23,244.67,244.71,1900.0,242.8138,242.9426,242.3879,242.4275,1900.0
2023-08-31 14:00:00,244.72,244.72,244.12,244.12,1955.0,242.4374,242.4374,241.843,241.843,1955.0
2023-08-31 14:30:00,244.05,244.82,243.94,244.82,4044.0,241.7736,242.5365,241.6647,242.5365,4044.0
2023-08-31 15:00:00,244.61,244.74,244.48,244.74,2962.0,242.3284,242.4572,242.1996,242.4572,2962.0
2023-08-31 15:30:00,244.71,244.98,244.27,244.27,20552.0,242.4275,242.695,241.9916,241.9916,20552.0
2023-09-01 09:30:00,244.9,245.09,244.25,244.65,1439.0,242.6157,242.8039,241.9718,242.368,1439.0
2023-09-01 10:00:00,244.54,244.81,244.09,244.09,1600.0,242.2591,242.5265,241.8133,241.8133,1600.0
2023-09-01 10:30:00,244.2,244.2,243.41,243.45,4333.0,241.9222,241.9222,241.1396,241.1792,4333.0
2023-09-01 11:00:00,243.53,244.07,243.4,243.9,2673.0,241.2585,241.7935,241.1297,241.625,2673.0
2023-09-01 11:30:00,243.73,243.73,242.17,242.27,3699.0,241.4566,241.4566,239.9112,240.0102,3699.0
2023-09-01 12:00:00,242.14,242.29,241.92,242.21,2513.0,239.8815,240.0301,239.6635,239.9508,2513.0
2023-09-01 12:30:00,242.23,242.51,241.92,242.14,4259.0,239.9706,240.248,239.6635,239.8815,4259.0
2023-09-01 13:00:00,242.42,242.62,242.21,242.62,2190.0,240.1588,240.357,239.9508,240.357,2190.0
2023-09-01 13:30:00,242.38,242.57,242.33,242.53,1282.0,240.1192,240.3074,240.0697,240.2678,1282.0
2023-09-01 14:00:00,242.4,242.89,242.24,242.68,3398.0,240.139,240.6245,239.9805,240.4164,3398.0
2023-09-01 14:30:00,242.76,243.3,242.53,243.19,4891.0,240.4957,241.0306,240.2678,240.9217,4891.0
2023-09-01 15:00:00,243.29,243.71,243.29,243.7,9208.0,241.0207,241.4368,241.0207,241.4269,9208.0
2023-09-01 15:30:00,243.68,244.13,243.03,243.06,26004.0,241.4071,241.8529,240.7632,240.7929,26004.0
2023-09-05 09:30:00,242.84,242.84,238.91,240.31,8863.0,240.5749,240.5749,236.6816,238.0685,8863.0
2023-09-05 10:00:00,240.45,242.24,240.45,241.72,9729.0,238.2072,239.9805,238.2072,239.4654,9729.0
2023-09-05 10:30:00,241.42,242.9,241.42,242.9,7709.0,239.1682,240.6344,239.1682,240.6344,7709.0
2023-09-05 11:00:00,242.71,244.13,242.7,243.84,9106.0,240.4461,241.8529,240.4362,241.5656,9106.0
2023-09-05 11:30:00,243.94,244.09,243.37,243.44,6700.0,241.6647,241.8133,241.1,241.1693,6700.0
2023-09-05 12:00:00,243.43,243.43,242.9,243.25,6000.0,241.1594,241.1594,240.6344,240.9811,6000.0
2023-09-05 12:30:00,243.35,243.93,243.25,243.34,5404.0,241.0802,241.6548,240.9811,241.0703,5404.0
2023-09-05 13:00:00,243.23,243.25,241.93,242.45,5194.0,240.9613,240.9811,239.6734,240.1886,5194.0
2023-09-05 13:30:00,242.37,243.05,242.25,242.45,8568.0,240.1093,240.783,239.9904,240.1886,8568.0
2023-09-05 14:00:00,242.44,242.53,241.88,242.08,6183.0,240.1787,240.2678,239.6239,239.822,6183.0
2023-09-05 14:30:00,242.02,242.22,241.78,241.87,9095.0,239.7626,239.9607,239.5248,239.614,9095.0
2023-09-05 15:00:00,241.84,242.15,241.49,242.01,12217.0,239.5843,239.8914,239.2375,239.7527,12217.0
2023-09-05 15:30:00,241.92,242.05,240.91,241.01,29316.0,239.6635,239.7923,238.6629,238.762,29316.0
2023-09-06 09:30:00,240.9,243.75,240.9,242.44,6086.0,238.653,241.4764,238.653,240.1787,6086.0
2023-09-06 10:00:00,242.59,242.81,242.26,242.26,4234.0,240.3273,240.5452,240.0003,240.0003,4234.0
2023-09-06 10:30:00,242.22,242.37,240.18,240.75,5128.0,239.9607,240.1093,237.9397,238.5044,5128.0
2023-09-06 11:00:00,240.75,241.26,240.6,240.77,7731.0,238.5044,239.0097,238.3558,238.5242,7731.0
2023-09-06 11:30:00,240.8,240.8,239.54,239.84,3636.0,238.554,238.554,237.3057,237.6029,3636.0
2023-09-06 12:00:00,239.84,240.12,239.72,240.12,1900.0,237.6029,237.8803,237.484,237.8803,1900.0
2023-09-06 12:30:00,239.98,240.45,239.37,239.37,3992.0,237.7416,238.2072,237.1373,237.1373,3992.0
2023-09-06 13:00:00,239.39,239.53,239.21,239.21,3300.0,237.1571,237.2958,236.9788,236.9788,3300.0
2023-09-06 13:30:00,239.03,239.87,238.83,239.87,6455.0,236.8005,237.6326,236.6023,237.6326,6455.0
2023-09-06 14:00:00,239.89,240.04,239.39,239.39,4800.0,237.6524,237.801,237.1571,237.1571,4800.0
2023-09-06 14:30:00,239.57,240.04,239.26,239.58,9068.0,237.3354,237.801,237.0283,237.3453,9068.0
2023-09-06 15:00:00,239.63,239.94,239.21,239.81,11926.0,237.3949,237.702,236.9788,237.5732,11926.0
2023-09-06 15:30:00,239.76,239.79,238.56,238.69,42892.0,237.5237,237.5534,236.3348,236.4636,42892.0
2023-09-07 09:30:00,239.05,243.57,239.05,241.74,9196.0,236.8203,241.2981,236.8203,239.4852,9196.0
2023-09-07 10:00:00,241.47,241.86,240.97,240.98,14220.0,239.2177,239.6041,238.7224,238.7323,14220.0
2023-09-07 10:30:00,241.15,242.61,241.01,242.33,8428.0,238.9007,240.3471,238.762,240.0697,8428.0
2023-09-07 11:00:00,242.57,243.53,241.7,241.82,10046.0,240.3074,241.2585,239.4456,239.5644,10046.0
2023-09-07 11:30:00,241.57,241.89,240.15,240.65,5266.0,239.3168,239.6338,237.91,238.4054,5266.0
2023-09-07 12:00:00,240.74,241.6,240.62,241.37,4504.0,238.4945,239.3465,238.3756,239.1186,4504.0
2023-09-07 12:30:00,241.41,241.41,240.36,240.5,2976.0,239.1583,239.1583,238.1181,238.2568,2976.0
2023-09-07 13:00:00,240.35,240.83,240.21,240.22,3502.0,238.1081,238.5837,237.9695,237.9794,3502.0
2023-09-07 13:30:00,240.26,240.59,239.91,240.42,3164.0,238.019,238.3459,237.6723,238.1775,3164.0
2023-09-07 14:00:00,240.36,240.53,240.0,240.25,4700.0,238.1181,238.2865,237.7614,238.0091,4700.0
2023-09-07 14:30:00,240.26,240.88,240.09,240.09,6559.0,238.019,238.6332,237.8506,237.8506,6559.0
2023-09-07 15:00:00,240.07,240.15,239.48,239.5,5716.0,237.8308,237.91,237.2463,237.2661,5716.0
2023-09-07 15:30:00,239.3,240.34,239.18,239.57,37006.0,237.0679,238.0982,236.9491,237.3354,37006.0
2023-09-08 09:30:00,240.09,241.53,240.09,241.37,3318.0,237.8506,239.2771,237.8506,239.1186,3318.0
2023-09-08 10:00:00,241.91,243.96,241.91,243.58,5389.0,239.6536,241.6845,239.6536,241.308,5389.0
2023-09-08 10:30:00,243.29,243.66,243.07,243.07,5803.0,241.0207,241.3873,240.8028,240.8028,5803.0
2023-09-08 11:00:00,242.88,243.27,241.78,241.79,5150.0,240.6146,241.0009,239.5248,239.5347,5150.0
2023-09-08 11:30:00,242.17,242.19,241.88,241.95,1700.0,239.9112,239.931,239.6239,239.6932,1700.0
2023-09-08 12:00:00,242.03,242.57,241.99,242.57,4054.0,239.7725,240.3074,239.7329,240.3074,4054.0
2023-09-08 12:30:00,242.76,243.45,242.23,242.35,5590.0,240.4957,241.1792,239.9706,240.0895,5590.0
2023-09-08 13:00:00,242.27,242.3,241.99,242.03,1916.0,240.0102,240.04,239.7329,239.7725,1916.0
2023-09-08 13:30:00,241.95,242.04,241.78,241.86,1200.0,239.6932,239.7824,239.5248,239.6041,1200.0
2023-09-08 14:00:00,241.86,242.03,241.67,241.67,2246.0,239.6041,239.7725,239.4158,239.4158,2246.0
2023-09-08 14:30:00,241.76,241.91,241.48,241.77,3739.0,239.505,239.6536,239.2276,239.5149,3739.0
2023-09-08 15:00:00,241.89,241.96,241.38,241.48,5400.0,239.6338,239.7031,239.1285,239.2276,5400.0
2023-09-08 15:30:00,241.59,242.17,241.44,242.05,28922.0,239.3366,239.9112,239.188,239.7923,28922.0
2023-09-11 09:30:00,241.87,242.33,240.15,240.15,8589.0,239.614,240.0697,237.91,237.91,8589.0
2023-09-11 10:00:00,240.56,241.95,240.56,241.9,5937.0,238.3162,239.6932,238.3162,239.6437,5937.0
2023-09-11 10:30:00,241.81,241.81,240.3,240.34,8004.0,239.5545,239.5545,238.0586,238.0982,8004.0
2023-09-11 11:00:00,240.36,240.51,239.19,239.48,6302.0,238.1181,238.2667,236.959,237.2463,6302.0
2023-09-11 11:30:00,239.37,239.98,239.34,239.42,7232.0,237.1373,237.7416,237.1076,237.1868,7232.0
2023-09-11 12:00:00,239.54,240.05,238.92,239.04,7590.0,237.3057,237.8109,236.6915,236.8104,7590.0
2023-09-11 12:30:00,239.06,239.41,238.91,239.14,5610.0,236.8302,237.1769,236.6816,236.9094,5610.0
2023-09-11 13:00:00,239.14,239.19,238.48,238.74,5381.0,236.9094,236.959,236.2556,236.5132,5381.0
2023-09-11 13:30:00,238.86,239.47,238.48,238.56,6106.0,236.632,237.2364,236.2556,236.3348,6106.0
2023-09-11 14:00:00,238.63,239.1,238.44,238.52,7467.0,236.4042,236.8698,236.216,236.2952,7467.0
2023-09-11 14:30:00,238.48,239.19,238.47,239.05,13066.0,236.2556,236.959,236.2457,236.8203,13066.0
2023-09-11 15:00:00,239.1,239.48,238.53,238.56,15605.0,236.8698,237.2463,236.3051,236.3348,15605.0
2023-09-11 15:30:00,238.5,239.74,238.5,239.52,59011.0,236.2754,237.5038,236.2754,237.2859,59011.0
2023-09-12 09:30:00,255.92,264.66,254.25,264.64,127229.0,253.5329,262.1914,251.8785,262.1716,127229.0
2023-09-12 10:00:00,264.97,266.88,262.35,265.67,55788.0,262.4985,264.3907,259.9029,263.192,55788.0
2023-09-12 10:30:00,265.93,266.4,264.99,265.19,28798.0,263.4496,263.9152,262.5183,262.7165,28798.0
2023-09-12 11:00:00,265.25,267.95,265.25,266.55,22062.0,262.7759,265.4507,262.7759,264.0638,22062.0
2023-09-12 11:30:00,266.59,267.09,262.7,263.23,62822.0,264.1034,264.5987,260.2497,260.7747,62822.0
2023-09-12 12:00:00,263.56,263.61,261.54,262.77,25129.0,261.1017,261.1512,259.1005,260.319,25129.0
2023-09-12 12:30:00,262.85,265.29,262.38,264.96,17256.0,260.3983,262.8155,259.9327,262.4886,17256.0
2023-09-12 13:00:00,264.89,266.13,263.86,265.65,15127.0,262.4193,263.6477,261.3989,263.1722,15127.0
2023-09-12 13:30:00,265.54,265.92,264.02,265.8,14684.0,263.0632,263.4396,261.5574,263.3208,14684.0
2023-09-12 14:00:00,265.81,266.14,265.07,265.43,13767.0,263.3307,263.6576,262.5976,262.9542,13767.0
2023-09-12 14:30:00,265.35,266.9,265.32,266.73,18230.0,262.875,264.4105,262.8452,264.2421,18230.0
2023-09-12 15:00:00,266.77,266.79,264.11,264.65,32014.0,264.2817,264.3015,261.6465,262.1815,32014.0
2023-09-12 15:30:00,264.72,266.28,263.56,266.06,72185.0,262.2508,263.7963,261.1017,263.5783,72185.0
2023-09-13 09:30:00,268.16,272.36,266.11,270.93,34963.0,265.6588,269.8196,263.6279,268.4029,34963.0
2023-09-13 10:00:00,271.34,271.34,268.89,269.99,17134.0,268.8091,268.8091,266.3819,267.4717,17134.0
2023-09-13 10:30:00,270.49,271.03,269.48,270.9,14526.0,267.967,268.502,266.9664,268.3732,14526.0
2023-09-13 11:00:00,271.64,273.54,271.29,273.38,12554.0,269.1063,270.9886,268.7596,270.8301,12554.0
2023-09-13 11:30:00,273.06,274.1,273.04,273.8,12155.0,270.513,271.5433,270.4932,271.2461,12155.0
2023-09-13 12:00:00,273.68,273.99,273.01,273.1,8525.0,271.1273,271.4344,270.4635,270.5527,8525.0
2023-09-13 12:30:00,273.12,274.21,272.26,274.1,7608.0,270.5725,271.6523,269.7205,271.5433,7608.0
2023-09-13 13:00:00,274.2,274.38,272.68,273.16,12293.0,271.6424,271.8207,270.1366,270.6121,12293.0
2023-09-13 13:30:00,273.34,273.57,272.46,273.31,8661.0,270.7904,271.0183,269.9186,270.7607,8661.0
2023-09-13 14:00:00,273.24,274.51,272.65,274.51,15116.0,270.6914,271.9495,270.1069,271.9495,15116.0
2023-09-13 14:30:00,274.45,274.49,273.16,273.38,8508.0,271.8901,271.9297,270.6121,270.8301,8508.0
2023-09-13 15:00:00,273.35,274.35,273.06,274.33,15226.0,270.8003,271.791,270.513,271.7712,15226.0
2023-09-13 15:30:00,274.25,275.84,273.48,275.76,85558.0,271.6919,273.2671,270.9291,273.1879,85558.0
2023-09-14 09:30:00,275.54,277.74,275.2,275.42,16908.0,272.9699,275.1494,272.6331,272.851,16908.0
2023-09-14 10:00:00,275.5,275.5,272.55,273.27,15247.0,272.9303,272.9303,270.0078,270.7211,15247.0
2023-09-14 10:30:00,273.18,276.48,273.18,276.47,4644.0,270.6319,273.9011,270.6319,273.8912,4644.0
2023-09-14 11:00:00,276.54,277.75,276.32,276.67,8867.0,273.9606,275.1593,273.7426,274.0894,8867.0
2023-09-14 11:30:00,276.97,277.98,276.97,277.4,8291.0,274.3866,275.3872,274.3866,274.8126,8291.0
2023-09-14 12:00:00,277.6,278.15,277.34,277.69,5300.0,275.0107,275.5556,274.7531,275.0999,5300.0
2023-09-14 12:30:00,277.72,278.17,277.33,277.85,7331.0,275.1296,275.5754,274.7432,275.2584,7331.0
2023-09-14 13:00:00,277.8,278.61,277.63,278.02,10864.0,275.2088,276.0113,275.0404,275.4268,10864.0
2023-09-14 13:30:00,278.04,278.7,278.04,278.48,5434.0,275.4466,276.1004,275.4466,275.8825,5434.0
2023-09-14 14:00:00,278.57,278.79,278.06,278.79,6588.0,275.9717,276.1896,275.4664,276.1896,6588.0
2023-09-14 14:30:00,278.7,279.72,278.63,279.66,10402.0,276.1004,277.1109,276.0311,277.0515,10402.0
2023-09-14 15:00:00,279.66,279.7,278.21,279.37,15883.0,277.0515,277.0911,275.615,276.7642,15883.0
2023-09-14 15:30:00,279.23,280.0,278.77,279.99,52268.0,276.6255,277.3883,276.1698,277.3784,52268.0
2023-09-15 09:30:00,280.32,280.32,278.92,279.75,31620.0,277.7053,277.7053,276.3184,277.1406,31620.0
2023-09-15 10:00:00,280.11,282.0,280.07,282.0,15676.0,277.4973,279.3697,277.4577,279.3697,15676.0
2023-09-15 10:30:00,281.79,281.8,280.17,280.34,11081.0,279.1616,279.1715,277.5567,277.7251,11081.0
2023-09-15 11:00:00,280.37,280.92,279.49,280.53,11726.0,277.7549,278.2997,276.8831,277.9134,11726.0
2023-09-15 11:30:00,280.41,280.44,279.18,279.43,4886.0,277.7945,277.8242,276.576,276.8236,4886.0
2023-09-15 12:00:00,279.33,279.36,278.44,279.06,6038.0,276.7246,276.7543,275.8429,276.4571,6038.0
2023-09-15 12:30:00,279.07,279.59,278.62,279.59,3972.0,276.467,276.9821,276.0212,276.9821,3972.0
2023-09-15 13:00:00,279.6,279.98,278.79,279.12,11814.0,276.992,277.3685,276.1896,276.5165,11814.0
2023-09-15 13:30:00,279.1,280.2,279.1,279.83,3648.0,276.4967,277.5865,276.4967,277.2199,3648.0
2023-09-15 14:00:00,279.81,280.28,279.76,280.13,4501.0,277.2001,277.6657,277.1506,277.5171,4501.0
2023-09-15 14:30:00,280.12,280.14,279.58,279.72,6051.0,277.5072,277.527,276.9722,277.1109,6051.0
2023-09-15 15:00:00,279.39,279.96,279.28,279.82,4438.0,276.784,277.3487,276.675,277.21,4438.0
2023-09-15 15:30:00,279.62,279.66,278.07,278.82,34133.0,277.0119,277.0515,275.4763,276.2193,34133.0
2023-09-18 09:30:00,280.0,281.05,278.87,280.76,10663.0,277.3883,278.4285,276.2689,278.1412,10663.0
2023-09-18 10:00:00,280.78,281.96,280.6,281.95,8419.0,278.161,279.33,277.9827,279.3201,8419.0
2023-09-18 10:30:00,281.95,282.38,281.13,282.26,7953.0,279.3201,279.7461,278.5078,279.6272,7953.0
2023-09-18 11:00:00,282.15,282.54,281.87,282.4,4902.0,279.5183,279.9046,279.2409,279.7659,4902.0
2023-09-18 11:30:00,282.4,282.51,281.53,281.59,3040.0,279.7659,279.8749,278.904,278.9635,3040.0
2023-09-18 12:00:00,281.75,283.2,281.63,283.02,4059.0,279.122,280.5585,279.0031,280.3801,4059.0
2023-09-18 12:30:00,282.89,283.25,282.48,283.09,9671.0,280.2514,280.608,279.8452,280.4495,9671.0
2023-09-18 13:00:00,283.09,283.77,283.05,283.66,3351.0,280.4495,281.1232,280.4099,281.0142,3351.0
2023-09-18 13:30:00,283.61,284.18,283.57,283.9,15447.0,280.9646,281.5293,280.925,281.2519,15447.0
2023-09-18 14:00:00,283.64,283.64,282.73,283.0,7400.0,280.9944,280.9944,280.0929,280.3603,7400.0
2023-09-18 14:30:00,282.78,283.52,282.46,283.31,10687.0,280.1424,280.8755,279.8254,280.6674,10687.0
2023-09-18 15:00:00,283.08,283.08,282.38,282.59,7146.0,280.4396,280.4396,279.7461,279.9542,7146.0
2023-09-18 15:30:00,282.72,282.94,281.28,281.47,37566.0,280.0829,280.3009,278.6564,278.8446,37566.0
2023-09-19 09:30:00,283.34,283.34,280.83,282.33,9372.0,280.6972,280.6972,278.2106,279.6966,9372.0
2023-09-19 10:00:00,282.2,282.25,280.87,281.82,11639.0,279.5678,279.6173,278.2502,279.1913,11639.0
2023-09-19 10:30:00,282.05,283.05,282.05,283.05,5312.0,279.4192,280.4099,279.4192,280.4099,5312.0
2023-09-19 11:00:00,282.83,282.85,282.11,282.44,2800.0,280.1919,280.2117,279.4786,279.8056,2800.0
2023-09-19 11:30:00,282.6,282.88,282.04,282.24,3099.0,279.9641,280.2415,279.4093,279.6074,3099.0
2023-09-19 12:00:00,282.19,282.66,282.04,282.4,5460.0,279.5579,280.0235,279.4093,279.7659,5460.0
2023-09-19 12:30:00,282.34,282.34,281.64,281.93,6353.0,279.7065,279.7065,279.013,279.3003,6353.0
2023-09-19 13:00:00,281.9,282.35,281.78,281.78,3106.0,279.2706,279.7164,279.1517,279.1517,3106.0
2023-09-19 13:30:00,282.01,282.02,281.14,281.15,3230.0,279.3796,279.3895,278.5177,278.5276,3230.0
2023-09-19 14:00:00,281.36,281.47,279.86,279.86,4362.0,278.7356,278.8446,277.2496,277.2496,4362.0
2023-09-19 14:30:00,279.81,280.86,279.68,280.54,8035.0,277.2001,278.2403,277.0713,277.9233,8035.0
2023-09-19 15:00:00,280.59,280.59,280.03,280.11,5052.0,277.9728,277.9728,277.418,277.4973,5052.0
2023-09-19 15:30:00,280.0,280.3,279.35,279.65,27757.0,277.3883,277.6855,276.7444,277.0416,27757.0
2023-09-20 09:30:00,279.84,281.33,279.58,280.22,5237.0,277.2298,278.7059,276.9722,277.6063,5237.0
2023-09-20 10:00:00,280.2,280.2,279.45,279.98,3760.0,277.5865,277.5865,276.8434,277.3685,3760.0
2023-09-20 10:30:00,279.54,279.81,279.29,279.56,3902.0,276.9326,277.2001,276.6849,276.9524,3902.0
2023-09-20 11:00:00,279.56,280.44,279.49,280.38,2851.0,276.9524,277.8242,276.8831,277.7648,2851.0
2023-09-20 11:30:00,280.24,280.85,280.24,280.51,1805.0,277.6261,278.2304,277.6261,277.8936,1805.0
2023-09-20 12:00:00,280.43,280.76,280.23,280.44,1992.0,277.8143,278.1412,277.6162,277.8242,1992.0
2023-09-20 12:30:00,280.38,281.05,280.37,281.05,2269.0,277.7648,278.4285,277.7549,278.4285,2269.0
2023-09-20 13:00:00,281.09,281.88,280.86,281.65,13243.0,278.4681,279.2508,278.2403,279.0229,13243.0
2023-09-20 13:30:00,281.7,282.34,281.41,282.34,7858.0,279.0725,279.7065,278.7852,279.7065,7858.0
2023-09-20 14:00:00,281.79,281.79,281.26,281.42,2700.0,279.1616,279.1616,278.6366,278.7951,2700.0
2023-09-20 14:30:00,281.29,281.97,281.19,281.2,4509.0,278.6663,279.3399,278.5672,278.5771,4509.0
2023-09-20 15:00:00,281.22,281.4,280.82,281.14,4959.0,278.5969,278.7753,278.2007,278.5177,4959.0
2023-09-20 15:30:00,281.28,281.63,280.63,281.22,16417.0,278.6564,279.0031,278.0124,278.5969,16417.0
2023-09-21 09:30:00,281.36,281.36,279.96,280.5,3355.0,278.7356,278.7356,277.3487,277.8837,3355.0
2023-09-21 10:00:00,280.84,281.04,280.15,281.04,2952.0,278.2205,278.4186,277.5369,278.4186,2952.0
2023-09-21 10:30:00,281.05,281.05,280.41,280.43,2116.0,278.4285,278.4285,277.7945,277.8143,2116.0
2023-09-21 11:00:00,280.35,280.65,280.0,280.65,2918.0,277.7351,278.0323,277.3883,278.0323,2918.0
2023-09-21 11:30:00,280.65,280.99,280.37,280.37,2600.0,278.0323,278.3691,277.7549,277.7549,2600.0
2023-09-21 12:00:00,280.19,280.2,279.46,279.8,3840.0,277.5765,277.5865,276.8534,277.1902,3840.0
2023-09-21 12:30:00,279.73,279.86,278.91,279.86,15925.0,277.1208,277.2496,276.3085,277.2496,15925.0
2023-09-21 13:00:00,279.53,280.34,279.53,280.34,2885.0,276.9227,277.7251,276.9227,277.7251,2885.0
2023-09-21 13:30:00,280.08,280.37,280.07,280.29,1956.0,277.4676,277.7549,277.4577,277.6756,1956.0
2023-09-21 14:00:00,280.1,280.35,279.52,279.69,4871.0,277.4874,277.7351,276.9128,277.0812,4871.0
2023-09-21 14:30:00,279.51,279.53,278.98,279.09,6171.0,276.9029,276.9227,276.3778,276.4868,6171.0
2023-09-21 15:00:00,279.23,279.45,278.74,278.76,3960.0,276.6255,276.8434,276.1401,276.1599,3960.0
2023-09-21 15:30:00,278.69,278.94,278.07,278.76,22202.0,276.0905,276.3382,275.4763,276.1599,22202.0
2023-09-22 09:30:00,279.24,280.34,279.22,279.25,4800.0,276.6354,277.7251,276.6156,276.6453,4800.0
2023-09-22 10:00:00,278.97,279.88,278.25,279.52,7500.0,276.3679,277.2694,275.6546,276.9128,7500.0
2023-09-22 10:30:00,279.6,279.78,279.3,279.61,2269.0,276.992,277.1704,276.6948,277.002,2269.0
2023-09-22 11:00:00,279.49,280.06,279.49,280.06,3488.0,276.8831,277.4478,276.8831,277.4478,3488.0
2023-09-22 11:30:00,280.13,280.61,279.91,279.91,3706.0,277.5171,277.9926,277.2992,277.2992,3706.0
2023-09-22 12:00:00,280.07,280.9,279.96,280.9,4693.0,277.4577,278.2799,277.3487,278.2799,4693.0
2023-09-22 12:30:00,280.85,281.1,280.75,281.02,3109.0,278.2304,278.4781,278.1313,278.3988,3109.0
2023-09-22 13:00:00,281.27,281.27,280.22,280.56,5159.0,278.6465,278.6465,277.6063,277.9431,5159.0
2023-09-22 13:30:00,280.58,280.64,280.43,280.64,944.0,277.9629,278.0223,277.8143,278.0223,944.0
2023-09-22 14:00:00,280.61,280.69,279.49,279.63,5357.0,277.9926,278.0719,276.8831,277.0218,5357.0
2023-09-22 14:30:00,279.67,279.79,278.94,279.24,15548.0,277.0614,277.1803,276.3382,276.6354,15548.0
2023-09-22 15:00:00,279.23,279.67,279.23,279.59,6539.0,276.6255,277.0614,276.6255,276.9821,6539.0
2023-09-22 15:30:00,279.62,279.62,277.48,277.86,33764.0,277.0119,277.0119,274.8918,275.2683,33764.0
2023-09-25 09:30:00,278.42,278.79,277.45,278.0,5605.0,275.8231,276.1896,274.8621,275.407,5605.0
2023-09-25 10:00:00,277.88,277.88,276.34,276.36,3406.0,275.2881,275.2881,273.7625,273.7823,3406.0
2023-09-25 10:30:00,276.23,278.52,276.15,278.28,17418.0,273.6535,275.9221,273.5742,275.6844,17418.0
2023-09-25 11:00:00,278.57,279.94,277.95,279.36,4197.0,275.9717,277.3289,275.3574,276.7543,4197.0
2023-09-25 11:30:00,278.89,279.05,278.53,278.87,4322.0,276.2887,276.4472,275.932,276.2689,4322.0
2023-09-25 12:00:00,278.84,279.07,278.6,279.0,5893.0,276.2391,276.467,276.0014,276.3976,5893.0
2023-09-25 12:30:00,278.92,279.06,278.4,278.61,3290.0,276.3184,276.4571,275.8032,276.0113,3290.0
2023-09-25 13:00:00,278.76,278.97,278.24,278.72,5751.0,276.1599,276.3679,275.6447,276.1203,5751.0
2023-09-25 13:30:00,278.46,279.07,278.46,278.52,5606.0,275.8627,276.467,275.8627,275.9221,5606.0
2023-09-25 14:00:00,278.48,279.21,277.85,277.9,14581.0,275.8825,276.6057,275.2584,275.3079,14581.0
2023-09-25 14:30:00,278.03,278.36,277.86,278.27,13823.0,275.4367,275.7636,275.2683,275.6745,13823.0
2023-09-25 15:00:00,278.4,279.25,277.87,279.2,18286.0,275.8032,276.6453,275.2782,276.5958,18286.0
2023-09-25 15:30:00,279.24,279.65,278.07,278.25,36535.0,276.6354,277.0416,275.4763,275.6546,36535.0
2023-09-26 09:30:00,277.1,279.54,277.1,278.46,6166.0,274.5154,276.9326,274.5154,275.8627,6166.0
2023-09-26 10:00:00,279.04,279.04,276.27,276.88,4758.0,276.4373,276.4373,273.6931,274.2974,4758.0
2023-09-26 10:30:00,276.6,277.43,276.56,277.42,5237.0,274.02,274.8423,273.9804,274.8324,5237.0
2023-09-26 11:00:00,277.34,277.65,276.79,276.79,3911.0,274.7531,275.0602,274.2083,274.2083,3911.0
2023-09-26 11:30:00,276.41,277.36,276.41,277.04,16401.0,273.8318,274.7729,273.8318,274.4559,16401.0
2023-09-26 12:00:00,277.27,277.68,276.79,277.68,7946.0,274.6838,275.09,274.2083,275.09,7946.0
2023-09-26 12:30:00,277.55,277.63,276.89,277.18,8366.0,274.9612,275.0404,274.3073,274.5946,8366.0
2023-09-26 13:00:00,277.22,277.38,276.99,276.99,8250.0,274.6342,274.7928,274.4064,274.4064,8250.0
2023-09-26 13:30:00,276.82,276.94,275.84,276.45,4234.0,274.238,274.3569,273.2671,273.8714,4234.0
2023-09-26 14:00:00,276.67,276.67,276.33,276.6,3428.0,274.0894,274.0894,273.7525,274.02,3428.0
2023-09-26 14:30:00,276.5,276.8,276.15,276.16,3896.0,273.921,274.2182,273.5742,273.5841,3896.0
2023-09-26 15:00:00,276.15,276.38,275.36,275.47,4507.0,273.5742,273.8021,272.7916,272.9006,4507.0
2023-09-26 15:30:00,275.56,275.88,274.4,274.62,32263.0,272.9897,273.3067,271.8406,272.0585,32263.0
2023-09-27 09:30:00,274.63,275.5,274.63,275.13,2354.0,272.0684,272.9303,272.0684,272.5637,2354.0
2023-09-27 10:00:00,274.54,275.41,274.23,275.41,10107.0,271.9792,272.8411,271.6721,272.8411,10107.0
2023-09-27 10:30:00,275.11,275.44,274.83,274.83,2559.0,272.5439,272.8708,272.2665,272.2665,2559.0
2023-09-27 11:00:00,274.56,275.0,274.56,274.77,2077.0,271.9991,272.435,271.9991,272.2071,2077.0
2023-09-27 11:30:00,274.67,274.67,273.21,273.39,8300.0,272.108,272.108,270.6617,270.84,8300.0
2023-09-27 12:00:00,273.08,273.32,272.98,273.23,1387.0,270.5329,270.7706,270.4338,270.6815,1387.0
2023-09-27 12:30:00,273.24,274.0,273.22,273.71,2303.0,270.6914,271.4443,270.6716,271.157,2303.0
2023-09-27 13:00:00,273.65,273.72,272.18,272.36,2314.0,271.0975,271.1669,269.6413,269.8196,2314.0
2023-09-27 13:30:00,272.19,272.47,272.1,272.47,2464.0,269.6512,269.9286,269.562,269.9286,2464.0
2023-09-27 14:00:00,272.49,273.13,272.28,273.12,3400.0,269.9484,270.5824,269.7403,270.5725,3400.0
2023-09-27 14:30:00,273.29,274.31,273.29,273.95,4881.0,270.7409,271.7514,270.7409,271.3947,4881.0
2023-09-27 15:00:00,273.72,274.26,273.62,274.02,5160.0,271.1669,271.7019,271.0678,271.4641,5160.0
2023-09-27 15:30:00,274.15,274.22,273.21,274.22,16683.0,271.5929,271.6622,270.6617,271.6622,16683.0
2023-09-28 09:30:00,274.17,275.48,274.16,275.44,3150.0,271.6127,272.9105,271.6028,272.8708,3150.0
2023-09-28 10:00:00,275.93,275.93,274.9,275.25,1880.0,273.3563,273.3563,272.3359,272.6826,1880.0
2023-09-28 10:30:00,274.83,275.81,274.83,275.81,1300.0,272.2665,273.2374,272.2665,273.2374,1300.0
2023-09-28 11:00:00,275.85,275.85,275.41,275.42,800.0,273.277,273.277,272.8411,272.851,800.0
2023-09-28 11:30:00,275.34,275.52,274.24,274.45,5294.0,272.7718,272.9501,271.682,271.8901,5294.0
2023-09-28 12:00:00,274.48,274.94,274.03,274.04,3433.0,271.9198,272.3755,271.474,271.4839,3433.0
2023-09-28 12:30:00,274.29,275.02,274.29,275.02,1436.0,271.7316,272.4548,271.7316,272.4548,1436.0
2023-09-28 13:00:00,274.89,274.89,274.34,274.44,1802.0,272.326,272.326,271.7811,271.8802,1802.0
2023-09-28 13:30:00,274.27,274.35,274.02,274.35,1600.0,271.7118,271.791,271.4641,271.791,1600.0
2023-09-28 14:00:00,274.04,274.25,273.9,274.2,900.0,271.4839,271.6919,271.3452,271.6424,900.0
2023-09-28 14:30:00,274.02,274.2,273.5,274.09,2123.0,271.4641,271.6424,270.9489,271.5334,2123.0
2023-09-28 15:00:00,274.12,274.61,274.0,274.6,3634.0,271.5632,272.0486,271.4443,272.0387,3634.0
2023-09-28 15:30:00,274.65,274.65,273.85,274.28,11894.0,272.0882,272.0882,271.2957,271.7217,11894.0
2023-09-29 09:30:00,274.91,274.91,273.47,274.22,2768.0,272.3458,272.3458,270.9192,271.6622,2768.0
2023-09-29 10:00:00,274.29,274.34,273.24,273.58,4299.0,271.7316,271.7811,270.6914,271.0282,4299.0
2023-09-29 10:30:00,273.69,273.99,273.46,273.81,3788.0,271.1372,271.4344,270.9093,271.2561,3788.0
2023-09-29 11:00:00,273.67,273.67,273.08,273.26,3083.0,271.1174,271.1174,270.5329,270.7112,3083.0
2023-09-29 11:30:00,272.96,273.07,271.91,272.26,3243.0,270.414,270.523,269.3738,269.7205,3243.0
2023-09-29 12:00:00,272.29,273.06,272.29,272.85,1900.0,269.7502,270.513,269.7502,270.305,1900.0
2023-09-29 12:30:00,273.0,273.0,272.0,272.0,985.0,270.4536,270.4536,269.4629,269.4629,985.0
2023-09-29 13:00:00,271.77,272.2,271.18,272.12,2800.0,269.2351,269.6611,268.6506,269.5818,2800.0
2023-09-29 13:30:00,271.92,271.94,271.31,271.54,1908.0,269.3837,269.4035,268.7794,269.0072,1908.0
2023-09-29 14:00:00,271.3,271.72,271.09,271.51,2760.0,268.7695,269.1855,268.5614,268.9775,2760.0
2023-09-29 14:30:00,271.55,271.9,271.26,271.79,2200.0,269.0171,269.3639,268.7298,269.2549,2200.0
2023-09-29 15:00:00,271.86,271.97,271.37,271.73,2874.0,269.3242,269.4332,268.8388,269.1955,2874.0
2023-09-29 15:30:00,271.79,271.85,271.16,271.59,13469.0,269.2549,269.3143,268.6308,269.0568,13469.0
2023-10-02 09:30:00,271.26,272.26,270.77,270.8,6451.0,268.7298,269.7205,268.2444,268.2741,6451.0
2023-10-02 10:00:00,271.36,272.12,270.9,272.11,2700.0,268.8289,269.5818,268.3732,269.5719,2700.0
2023-10-02 10:30:00,271.86,272.3,271.52,272.02,2100.0,269.3242,269.7601,268.9874,269.4827,2100.0
2023-10-02 11:00:00,272.19,272.48,271.87,272.48,1320.0,269.6512,269.9385,269.3341,269.9385,1320.0
2023-10-02 11:30:00,272.39,272.4,271.55,271.95,1600.0,269.8493,269.8592,269.0171,269.4134,1600.0
2023-10-02 12:00:00,272.12,272.13,271.66,272.0,2619.0,269.5818,269.5917,269.1261,269.4629,2619.0
2023-10-02 12:30:00,271.96,271.96,270.84,271.11,1902.0,269.4233,269.4233,268.3138,268.5812,1902.0
2023-10-02 13:00:00,271.02,271.29,270.96,271.08,1800.0,268.4921,268.7596,268.4326,268.5515,1800.0
2023-10-02 13:30:00,271.04,271.49,270.84,271.49,1438.0,268.5119,268.9577,268.3138,268.9577,1438.0
2023-10-02 14:00:00,271.51,272.22,271.48,271.52,4110.0,268.9775,269.6809,268.9478,268.9874,4110.0
2023-10-02 14:30:00,271.28,271.89,271.17,271.43,2930.0,268.7497,269.354,268.6407,268.8983,2930.0
2023-10-02 15:00:00,271.58,272.02,271.16,271.86,8819.0,269.0469,269.4827,268.6308,269.3242,8819.0
2023-10-02 15:30:00,271.87,272.09,271.35,271.61,20313.0,269.3341,269.5521,268.819,269.0766,20313.0
2023-10-03 09:30:00,271.43,276.7,271.43,272.46,4854.0,268.8983,274.1191,268.8983,269.9186,4854.0
2023-10-03 10:00:00,271.87,271.99,269.85,269.99,8681.0,269.3341,269.453,267.333,267.4717,8681.0
2023-10-03 10:30:00,270.09,270.09,269.38,269.8,5554.0,267.5708,267.5708,266.8674,267.2835,5554.0
2023-10-03 11:00:00,269.77,270.02,269.08,269.55,6353.0,267.2537,267.5014,266.5702,267.0358,6353.0
2023-10-03 11:30:00,269.79,269.79,269.02,269.06,3719.0,267.2735,267.2735,266.5107,266.5504,3719.0
2023-10-03 12:00:00,269.32,269.62,269.15,269.54,2435.0,266.8079,267.1051,266.6395,267.0259,2435.0
2023-10-03 12:30:00,269.37,269.51,269.15,269.16,2036.0,266.8575,266.9962,266.6395,266.6494,2036.0
2023-10-03 13:00:00,269.15,269.15,267.48,268.08,5581.0,266.6395,266.6395,264.9851,265.5795,5581.0
2023-10-03 13:30:00,268.18,268.5,267.93,268.23,1800.0,265.6786,265.9956,265.4309,265.7281,1800.0
2023-10-03 14:00:00,268.35,268.6,267.78,268.07,3112.0,265.847,266.0946,265.2823,265.5696,3112.0
2023-10-03 14:30:00,268.08,268.19,267.83,267.93,3808.0,265.5795,265.6885,265.3318,265.4309,3808.0
2023-10-03 15:00:00,267.83,268.43,267.24,268.38,5638.0,265.3318,265.9262,264.7473,265.8767,5638.0
2023-10-03 15:30:00,268.25,269.22,268.08,268.54,15941.0,265.7479,266.7089,265.5795,266.0352,15941.0
2023-10-04 09:30:00,269.83,270.4,268.38,268.67,5045.0,267.3132,267.8779,265.8767,266.164,5045.0
2023-10-04 10:00:00,268.47,268.64,267.67,268.3,4975.0,265.9659,266.1343,265.1733,265.7974,4975.0
2023-10-04 10:30:00,268.18,268.38,267.5,267.87,8166.0,265.6786,265.8767,265.0049,265.3715,8166.0
2023-10-04 11:00:00,268.06,269.02,268.06,268.73,11610.0,265.5597,266.5107,265.5597,266.2234,11610.0
2023-10-04 11:30:00,268.76,269.68,268.35,269.29,18283.0,266.2532,267.1646,265.847,266.7782,18283.0
2023-10-04 12:00:00,269.3,270.77,269.08,270.7,5998.0,266.7881,268.2444,266.5702,268.1751,5998.0
2023-10-04 12:30:00,271.17,272.07,271.17,271.39,7879.0,268.6407,269.5323,268.6407,268.8586,7879.0
2023-10-04 13:00:00,271.39,272.65,271.23,271.84,6001.0,268.8586,270.1069,268.7001,269.3044,6001.0
2023-10-04 13:30:00,271.57,272.15,271.34,272.02,4406.0,269.0369,269.6115,268.8091,269.4827,4406.0
2023-10-04 14:00:00,272.07,272.22,271.81,272.22,7970.0,269.5323,269.6809,269.2747,269.6809,7970.0
2023-10-04 14:30:00,272.21,272.54,271.8,271.97,7352.0,269.671,269.9979,269.2648,269.4332,7352.0
2023-10-04 15:00:00,271.87,273.18,271.66,272.34,13080.0,269.3341,270.6319,269.1261,269.7998,13080.0
2023-10-04 15:30:00,272.22,273.23,272.07,272.54,29421.0,269.6809,270.6815,269.5323,269.9979,29421.0
2023-10-05 09:30:00,271.07,273.62,271.07,271.81,10426.0,268.5416,271.0678,268.5416,269.2747,10426.0
2023-10-05 10:00:00,272.57,273.73,271.96,273.2,8773.0,270.0276,271.1768,269.4233,270.6517,8773.0
2023-10-05 10:30:00,273.21,273.33,272.64,272.79,9047.0,270.6617,270.7805,270.097,270.2456,9047.0
2023-10-05 11:00:00,272.46,272.62,272.08,272.32,2200.0,269.9186,270.0772,269.5422,269.78,2200.0
2023-10-05 11:30:00,272.46,273.06,272.21,272.91,5000.0,269.9186,270.513,269.671,270.3644,5000.0
2023-10-05 12:00:00,272.91,273.32,272.68,273.32,7326.0,270.3644,270.7706,270.1366,270.7706,7326.0
2023-10-05 12:30:00,273.87,273.95,273.19,273.55,7251.0,271.3155,271.3947,270.6418,270.9985,7251.0
2023-10-05 13:00:00,273.47,273.81,272.9,273.43,6680.0,270.9192,271.2561,270.3545,270.8796,6680.0
2023-10-05 13:30:00,273.75,274.44,273.44,273.77,9255.0,271.1966,271.8802,270.8895,271.2164,9255.0
2023-10-05 14:00:00,273.77,274.04,273.54,273.92,3466.0,271.2164,271.4839,270.9886,271.365,3466.0
2023-10-05 14:30:00,274.31,275.0,274.19,274.25,8952.0,271.7514,272.435,271.6325,271.6919,8952.0
2023-10-05 15:00:00,274.51,274.54,273.95,274.39,2752.0,271.9495,271.9792,271.3947,271.8306,2752.0
2023-10-05 15:30:00,274.31,274.41,273.83,274.16,19007.0,271.7514,271.8505,271.2759,271.6028,19007.0
2023-10-06 09:30:00,272.7,272.82,271.12,271.13,3676.0,270.1564,270.2753,268.5911,268.6011,3676.0
2023-10-06 10:00:00,270.0,270.04,267.52,269.79,17870.0,267.4816,267.5212,265.0247,267.2735,17870.0
2023-10-06 10:30:00,269.68,270.23,268.66,268.66,4004.0,267.1646,267.7094,266.1541,266.1541,4004.0
2023-10-06 11:00:00,268.66,270.52,268.51,269.9,2712.0,266.1541,267.9967,266.0055,267.3825,2712.0
2023-10-06 11:30:00,270.51,271.29,270.51,270.89,11306.0,267.9868,268.7596,267.9868,268.3633,11306.0
2023-10-06 12:00:00,270.93,271.01,270.41,270.58,4900.0,268.4029,268.4822,267.8878,268.0562,4900.0
2023-10-06 12:30:00,270.53,270.53,268.95,269.25,4312.0,268.0066,268.0066,266.4414,266.7386,4312.0
2023-10-06 13:00:00,269.3,269.71,269.16,269.46,4470.0,266.7881,267.1943,266.6494,266.9466,4470.0
2023-10-06 13:30:00,269.47,269.5,269.07,269.25,2979.0,266.9565,266.9863,266.5603,266.7386,2979.0
2023-10-06 14:00:00,269.38,270.9,269.38,270.67,8480.0,266.8674,268.3732,266.8674,268.1453,8480.0
2023-10-06 14:30:00,270.75,271.05,269.79,269.79,6424.0,268.2246,268.5218,267.2735,267.2735,6424.0
2023-10-06 15:00:00,269.66,269.91,269.35,269.56,5300.0,267.1448,267.3924,266.8377,267.0457,5300.0
2023-10-06 15:30:00,269.62,269.99,269.3,269.75,27841.0,267.1051,267.4717,266.7881,267.2339,27841.0
2023-10-09 09:30:00,268.16,270.25,268.16,269.34,4508.0,265.6588,267.7293,265.6588,266.8277,4508.0
2023-10-09 10:00:00,270.0,270.68,269.72,269.96,6653.0,267.4816,268.1552,267.2042,267.442,6653.0
2023-10-09 10:30:00,270.07,270.1,269.37,269.62,1613.0,267.5509,267.5807,266.8575,267.1051,1613.0
2023-10-09 11:00:00,269.37,270.19,269.36,270.04,3166.0,266.8575,267.6698,266.8476,267.5212,3166.0
2023-10-09 11:30:00,270.03,270.56,269.83,270.13,9445.0,267.5113,268.0364,267.3132,267.6104,9445.0
2023-10-09 12:00:00,270.04,271.5,269.84,271.03,24545.0,267.5212,268.9676,267.3231,268.502,24545.0
2023-10-09 12:30:00,271.01,271.76,270.92,270.92,9468.0,268.4822,269.2252,268.393,268.393,9468.0
2023-10-09 13:00:00,270.91,270.91,270.17,270.19,3234.0,268.3831,268.3831,267.65,267.6698,3234.0
2023-10-09 13:30:00,270.34,272.13,270.26,272.1,2382.0,267.8184,269.5917,267.7392,269.562,2382.0
2023-10-09 14:00:00,271.98,272.74,271.98,272.74,1561.0,269.4431,270.196,269.4431,270.196,1561.0
2023-10-09 14:30:00,273.1,273.46,272.5,272.94,6950.0,270.5527,270.9093,269.9583,270.3942,6950.0
2023-10-09 15:00:00,272.85,273.16,272.72,272.92,2148.0,270.305,270.6121,270.1762,270.3744,2148.0
2023-10-09 15:30:00,272.9,272.91,272.17,272.59,12541.0,270.3545,270.3644,269.6314,270.0474,12541.0
2023-10-10 09:30:00,273.11,275.47,273.11,274.75,4608.0,270.5626,272.9006,270.5626,272.1873,4608.0
2023-10-10 10:00:00,274.86,275.46,274.59,275.25,4358.0,272.2963,272.8907,272.0288,272.6826,4358.0
2023-10-10 10:30:00,274.92,277.68,274.92,277.34,12801.0,272.3557,275.09,272.3557,274.7531,12801.0
2023-10-10 11:00:00,276.77,278.22,276.37,277.97,15688.0,274.1884,275.6249,273.7922,275.3773,15688.0
2023-10-10 11:30:00,278.17,278.83,277.51,277.72,4781.0,275.5754,276.2292,274.9215,275.1296,4781.0
2023-10-10 12:00:00,277.87,278.4,277.6,278.4,2788.0,275.2782,275.8032,275.0107,275.8032,2788.0
2023-10-10 12:30:00,278.5,278.5,277.66,277.83,3172.0,275.9023,275.9023,275.0701,275.2386,3172.0
2023-10-10 13:00:00,277.88,277.88,277.3,277.54,2974.0,275.2881,275.2881,274.7135,274.9513,2974.0
2023-10-10 13:30:00,277.72,277.93,277.61,277.69,3193.0,275.1296,275.3376,275.0206,275.0999,3193.0
2023-10-10 14:00:00,277.92,278.01,277.23,277.62,3981.0,275.3277,275.4169,274.6442,275.0305,3981.0
2023-10-10 14:30:00,277.65,277.74,277.05,277.05,6629.0,275.0602,275.1494,274.4658,274.4658,6629.0
2023-10-10 15:00:00,277.2,277.2,276.31,276.6,7394.0,274.6144,274.6144,273.7327,274.02,7394.0
2023-10-10 15:30:00,276.43,276.92,276.13,276.64,20494.0,273.8516,274.337,273.5544,274.0597,20494.0
2023-10-11 09:30:00,277.22,278.21,273.26,273.7,4096.0,274.6342,275.615,270.7112,271.1471,4096.0
2023-10-11 10:00:00,273.67,275.26,273.52,274.72,7500.0,271.1174,272.6925,270.9688,272.1576,7500.0
2023-10-11 10:30:00,274.69,274.91,273.21,273.35,6872.0,272.1278,272.3458,270.6617,270.8003,6872.0
2023-10-11 11:00:00,273.62,273.65,272.44,272.44,1545.0,271.0678,271.0975,269.8988,269.8988,1545.0
2023-10-11 11:30:00,273.05,273.58,272.76,273.57,5240.0,270.5031,271.0282,270.2158,271.0183,5240.0
2023-10-11 12:00:00,273.5,273.58,272.6,272.62,1500.0,270.9489,271.0282,270.0573,270.0772,1500.0
2023-10-11 12:30:00,272.59,272.83,271.99,272.22,3272.0,270.0474,270.2852,269.453,269.6809,3272.0
2023-10-11 13:00:00,272.07,272.42,271.76,271.9,2800.0,269.5323,269.879,269.2252,269.3639,2800.0
2023-10-11 13:30:00,271.73,271.96,271.36,271.96,2245.0,269.1955,269.4233,268.8289,269.4233,2245.0
2023-10-11 14:00:00,272.35,272.5,271.53,271.55,3346.0,269.8097,269.9583,268.9973,269.0171,3346.0
2023-10-11 14:30:00,271.79,272.28,271.44,272.17,5584.0,269.2549,269.7403,268.9082,269.6314,5584.0
2023-10-11 15:00:00,272.06,272.22,271.54,271.76,4105.0,269.5224,269.6809,269.0072,269.2252,4105.0
2023-10-11 15:30:00,271.65,272.22,271.27,271.78,14351.0,269.1162,269.6809,268.7397,269.245,14351.0
2023-10-12 09:30:00,273.47,273.47,269.62,271.51,4190.0,270.9192,270.9192,267.1051,268.9775,4190.0
2023-10-12 10:00:00,271.13,272.03,270.5,271.29,4184.0,268.6011,269.4927,267.9769,268.7596,4184.0
2023-10-12 10:30:00,271.24,271.25,269.44,270.21,2511.0,268.71,268.7199,266.9268,267.6896,2511.0
2023-10-12 11:00:00,269.8,269.8,268.63,269.29,3816.0,267.2835,267.2835,266.1244,266.7782,3816.0
2023-10-12 11:30:00,268.92,268.95,268.29,268.95,2328.0,266.4117,266.4414,265.7875,266.4414,2328.0
2023-10-12 12:00:00,268.95,269.9,268.72,269.9,2500.0,266.4414,267.3825,266.2135,267.3825,2500.0
2023-10-12 12:30:00,269.94,270.08,269.48,269.49,2075.0,267.4222,267.5608,266.9664,266.9763,2075.0
2023-10-12 13:00:00,269.49,269.49,268.0,268.1,3760.0,266.9763,266.9763,265.5002,265.5993,3760.0
2023-10-12 13:30:00,268.05,268.19,267.78,268.08,3540.0,265.5498,265.6885,265.2823,265.5795,3540.0
2023-10-12 14:00:00,268.37,268.54,267.59,268.13,3527.0,265.8668,266.0352,265.0941,265.629,3527.0
2023-10-12 14:30:00,268.31,269.01,268.26,268.44,8428.0,265.8074,266.5008,265.7578,265.9361,8428.0
2023-10-12 15:00:00,268.57,268.81,266.65,267.07,8279.0,266.0649,266.3027,264.1628,264.5789,8279.0
2023-10-12 15:30:00,266.93,267.31,265.84,266.21,46541.0,264.4402,264.8167,263.3604,263.7269,46541.0
2023-10-13 09:30:00,266.84,268.95,265.68,267.8,10811.0,264.3511,266.4414,263.2019,265.3021,10811.0
2023-10-13 10:00:00,267.55,267.55,262.54,265.16,30983.0,265.0544,265.0544,260.0912,262.6867,30983.0
2023-10-13 10:30:00,265.28,266.48,264.61,264.63,3111.0,262.8056,263.9944,262.1419,262.1617,3111.0
2023-10-13 11:00:00,264.47,265.7,264.21,265.7,5340.0,262.0032,263.2217,261.7456,263.2217,5340.0
2023-10-13 11:30:00,265.63,266.04,265.19,265.19,4600.0,263.1524,263.5585,262.7165,262.7165,4600.0
2023-10-13 12:00:00,265.42,266.78,265.41,266.4,2525.0,262.9443,264.2916,262.9344,263.9152,2525.0
2023-10-13 12:30:00,266.33,266.5,265.53,265.57,2825.0,263.8458,264.0142,263.0533,263.0929,2825.0
2023-10-13 13:00:00,265.45,266.05,265.45,265.99,2417.0,262.974,263.5684,262.974,263.509,2417.0
2023-10-13 13:30:00,266.01,267.04,265.8,266.89,2563.0,263.5288,264.5492,263.3208,264.4006,2563.0
2023-10-13 14:00:00,266.84,266.91,266.44,266.69,3928.0,264.3511,264.4204,263.9548,264.2025,3928.0
2023-10-13 14:30:00,266.79,266.98,266.23,266.54,5284.0,264.3015,264.4898,263.7468,264.0539,5284.0
2023-10-13 15:00:00,266.75,266.75,266.16,266.22,2861.0,264.2619,264.2619,263.6774,263.7368,2861.0
2023-10-13 15:30:00,266.29,266.73,266.13,266.46,20505.0,263.8062,264.2421,263.6477,263.9746,20505.0
2023-10-16 09:30:00,268.68,270.33,267.62,269.17,12408.0,266.1739,267.8085,265.1238,266.6593,12408.0
2023-10-16 10:00:00,268.86,270.12,268.5,269.68,4193.0,266.3522,267.6005,265.9956,267.1646,4193.0
2023-10-16 10:30:00,270.19,270.99,269.86,270.68,5722.0,267.6698,268.4624,267.3429,268.1552,5722.0
2023-10-16 11:00:00,271.0,271.17,270.32,270.67,6912.0,268.4723,268.6407,267.7986,268.1453,6912.0
2023-10-16 11:30:00,270.72,270.99,269.85,269.99,4308.0,268.1949,268.4624,267.333,267.4717,4308.0
2023-10-16 12:00:00,269.96,270.42,268.48,268.48,2857.0,267.442,267.8977,265.9758,265.9758,2857.0
2023-10-16 12:30:00,269.12,269.12,268.28,268.8,3586.0,266.6098,266.6098,265.7776,266.2928,3586.0
2023-10-16 13:00:00,268.9,269.52,267.93,268.66,3003.0,266.3919,267.0061,265.4309,266.1541,3003.0
2023-10-16 13:30:00,268.59,269.16,268.22,268.68,7120.0,266.0847,266.6494,265.7182,266.1739,7120.0
2023-10-16 14:00:00,268.51,268.82,268.17,268.17,2375.0,266.0055,266.3126,265.6687,265.6687,2375.0
2023-10-16 14:30:00,268.34,269.13,268.16,269.13,3688.0,265.8371,266.6197,265.6588,266.6197,3688.0
2023-10-16 15:00:00,269.1,269.65,269.07,269.61,4159.0,266.59,267.1349,266.5603,267.0952,4159.0
2023-10-16 15:30:00,269.58,269.71,268.34,268.4,18693.0,267.0655,267.1943,265.8371,265.8965,18693.0
2023-10-17 09:30:00,268.56,270.24,268.21,268.52,4402.0,266.055,267.7194,265.7083,266.0154,4402.0
2023-10-17 10:00:00,269.89,272.51,269.67,271.7,8857.0,267.3726,269.9682,267.1547,269.1657,8857.0
2023-10-17 10:30:00,271.54,272.0,271.13,271.36,7227.0,269.0072,269.4629,268.6011,268.8289,7227.0
2023-10-17 11:00:00,271.45,272.23,270.87,271.06,7202.0,268.9181,269.6908,268.3435,268.5317,7202.0
2023-10-17 11:30:00,271.0,271.47,270.92,270.93,9644.0,268.4723,268.9379,268.393,268.4029,9644.0
2023-10-17 12:00:00,271.12,271.93,270.83,271.6,5159.0,268.5911,269.3936,268.3038,269.0667,5159.0
2023-10-17 12:30:00,271.98,271.99,271.56,271.94,2600.0,269.4431,269.453,269.027,269.4035,2600.0
2023-10-17 13:00:00,271.71,272.98,271.58,272.97,5021.0,269.1756,270.4338,269.0469,270.4239,5021.0
2023-10-17 13:30:00,273.23,273.39,272.67,272.87,2801.0,270.6815,270.84,270.1267,270.3248,2801.0
2023-10-17 14:00:00,272.82,274.0,272.82,274.0,6036.0,270.2753,271.4443,270.2753,271.4443,6036.0
2023-10-17 14:30:00,273.93,274.19,273.32,273.63,9548.0,271.3749,271.6325,270.7706,271.0777,9548.0
2023-10-17 15:00:00,273.72,274.23,273.54,274.07,6102.0,271.1669,271.6721,270.9886,271.5136,6102.0
2023-10-17 15:30:00,274.12,275.0,273.49,274.05,37225.0,271.5632,272.435,270.939,271.4938,37225.0
2023-10-18 09:30:00,274.44,274.78,269.06,271.96,14823.0,271.8802,272.217,266.5504,269.4233,14823.0
2023-10-18 10:00:00,272.01,272.35,270.5,270.5,2964.0,269.4728,269.8097,267.9769,267.9769,2964.0
2023-10-18 10:30:00,270.34,270.34,268.81,270.05,6767.0,267.8184,267.8184,266.3027,267.5311,6767.0
2023-10-18 11:00:00,270.07,271.68,269.49,269.49,6271.0,267.5509,269.1459,266.9763,266.9763,6271.0
2023-10-18 11:30:00,269.44,270.09,268.98,269.81,4195.0,266.9268,267.5708,266.4711,267.2934,4195.0
2023-10-18 12:00:00,269.69,270.01,268.67,268.8,3523.0,267.1745,267.4915,266.164,266.2928,3523.0
2023-10-18 12:30:00,268.63,269.61,268.63,269.61,1877.0,266.1244,267.0952,266.1244,267.0952,1877.0
2023-10-18 13:00:00,269.62,270.77,269.62,270.28,4251.0,267.1051,268.2444,267.1051,267.759,4251.0
2023-10-18 13:30:00,270.26,271.11,270.22,270.84,6641.0,267.7392,268.5812,267.6995,268.3138,6641.0
2023-10-18 14:00:00,271.12,271.12,270.26,270.82,4784.0,268.5911,268.5911,267.7392,268.2939,4784.0
2023-10-18 14:30:00,270.75,270.87,270.01,270.32,4135.0,268.2246,268.3435,267.4915,267.7986,4135.0
2023-10-18 15:00:00,270.11,270.75,270.04,270.25,8603.0,267.5906,268.2246,267.5212,267.7293,8603.0
2023-10-18 15:30:00,270.4,270.49,269.08,269.08,29889.0,267.8779,267.967,266.5702,266.5702,29889.0
2023-10-19 09:30:00,269.28,269.28,266.31,267.49,4906.0,266.7683,266.7683,263.826,264.995,4906.0
2023-10-19 10:00:00,267.14,267.14,265.33,265.64,4620.0,264.6483,264.6483,262.8552,263.1623,4620.0
2023-10-19 10:30:00,265.44,265.44,263.6,264.05,3500.0,262.9641,262.9641,261.1413,261.5871,3500.0
2023-10-19 11:00:00,264.29,264.59,263.55,263.89,9493.0,261.8249,262.1221,261.0918,261.4286,9493.0
2023-10-19 11:30:00,264.29,265.16,264.11,264.12,6607.0,261.8249,262.6867,261.6465,261.6564,6607.0
2023-10-19 12:00:00,263.91,266.13,263.91,264.86,9570.0,261.4484,263.6477,261.4484,262.3895,9570.0
2023-10-19 12:30:00,264.78,266.86,264.19,266.86,8863.0,262.3103,264.3709,261.7258,264.3709,8863.0
2023-10-19 13:00:00,266.84,268.82,266.7,266.7,13169.0,264.3511,266.3126,264.2124,264.2124,13169.0
2023-10-19 13:30:00,266.7,266.7,265.4,265.5,2961.0,264.2124,264.2124,262.9245,263.0236,2961.0
2023-10-19 14:00:00,265.56,265.56,264.51,264.66,3952.0,263.083,263.083,262.0428,262.1914,3952.0
2023-10-19 14:30:00,264.49,264.66,263.12,264.59,7591.0,262.023,262.1914,260.6658,262.1221,7591.0
2023-10-19 15:00:00,264.5,264.67,264.1,264.23,4354.0,262.0329,262.2013,261.6366,261.7654,4354.0
2023-10-19 15:30:00,264.31,264.49,263.41,263.94,25573.0,261.8447,262.023,260.9531,261.4781,25573.0
2023-10-20 09:30:00,264.05,265.25,262.44,265.25,5285.0,261.5871,262.7759,259.9921,262.7759,5285.0
2023-10-20 10:00:00,264.62,266.07,263.96,265.66,5290.0,262.1518,263.5882,261.4979,263.1821,5290.0
2023-10-20 10:30:00,265.64,267.34,265.64,266.92,12903.0,263.1623,264.8464,263.1623,264.4303,12903.0
2023-10-20 11:00:00,266.9,267.15,265.04,265.27,8392.0,264.4105,264.6582,262.5679,262.7957,8392.0
2023-10-20 11:30:00,265.12,265.29,264.57,264.73,9300.0,262.6471,262.8155,262.1022,262.2607,9300.0
2023-10-20 12:00:00,264.72,264.72,263.63,264.38,14800.0,262.2508,262.2508,261.171,261.914,14800.0
2023-10-20 12:30:00,264.22,265.12,263.96,264.86,8315.0,261.7555,262.6471,261.4979,262.3895,8315.0
2023-10-20 13:00:00,264.73,264.97,263.9,264.45,5100.0,262.2607,262.4985,261.4385,261.9834,5100.0
2023-10-20 13:30:00,264.6,264.79,264.16,264.56,3300.0,262.132,262.3202,261.6961,262.0923,3300.0
2023-10-20 14:00:00,264.6,264.6,263.45,263.84,9082.0,262.132,262.132,260.9927,261.379,9082.0
2023-10-20 14:30:00,263.65,264.0,262.79,263.12,5904.0,261.1908,261.5376,260.3388,260.6658,5904.0
2023-10-20 15:00:00,263.31,263.68,262.94,262.94,3692.0,260.854,261.2205,260.4874,260.4874,3692.0
2023-10-20 15:30:00,263.13,263.21,261.71,261.94,15608.0,260.6757,260.7549,259.2689,259.4968,15608.0
2023-10-23 09:30:00,261.03,264.47,260.13,263.78,19681.0,258.5953,262.0032,257.7037,261.3196,19681.0
2023-10-23 10:00:00,264.12,264.32,263.02,264.05,4123.0,261.6564,261.8546,260.5667,261.5871,4123.0
2023-10-23 10:30:00,263.87,265.15,263.62,265.15,7106.0,261.4088,262.6768,261.1611,262.6768,7106.0
2023-10-23 11:00:00,265.18,265.41,264.66,265.11,5885.0,262.7065,262.9344,262.1914,262.6372,5885.0
2023-10-23 11:30:00,265.22,265.51,264.79,265.39,3221.0,262.7462,263.0335,262.3202,262.9146,3221.0
2023-10-23 12:00:00,265.15,265.94,264.79,265.75,6799.0,262.6768,263.4595,262.3202,263.2712,6799.0
2023-10-23 12:30:00,265.76,266.31,265.31,266.31,2707.0,263.2811,263.826,262.8353,263.826,2707.0
2023-10-23 13:00:00,266.55,266.78,265.59,265.82,6519.0,264.0638,264.2916,263.1127,263.3406,6519.0
2023-10-23 13:30:00,266.05,266.41,265.82,265.84,3684.0,263.5684,263.9251,263.3406,263.3604,3684.0
2023-10-23 14:00:00,265.56,265.69,265.03,265.06,4009.0,263.083,263.2118,262.5579,262.5877,4009.0
2023-10-23 14:30:00,265.21,265.75,264.78,264.88,9400.0,262.7363,263.2712,262.3103,262.4093,9400.0
2023-10-23 15:00:00,264.97,265.16,264.64,265.05,4251.0,262.4985,262.6867,262.1716,262.5778,4251.0
2023-10-23 15:30:00,264.84,265.32,264.5,264.73,21915.0,262.3697,262.8452,262.0329,262.2607,21915.0
2023-10-24 09:30:00,265.72,268.0,265.72,267.45,5825.0,263.2415,265.5002,263.2415,264.9554,5825.0
2023-10-24 10:00:00,267.19,267.42,265.04,265.93,5572.0,264.6978,264.9257,262.5679,263.4496,5572.0
2023-10-24 10:30:00,265.74,266.75,265.69,266.62,12692.0,263.2613,264.2619,263.2118,264.1331,12692.0
2023-10-24 11:00:00,266.53,267.46,266.24,266.76,17515.0,264.044,264.9653,263.7567,264.2718,17515.0
2023-10-24 11:30:00,266.61,266.83,265.95,266.69,2727.0,264.1232,264.3412,263.4694,264.2025,2727.0
2023-10-24 12:00:00,267.04,267.04,265.41,265.59,4887.0,264.5492,264.5492,262.9344,263.1127,4887.0
2023-10-24 12:30:00,265.62,265.62,264.39,264.57,13059.0,263.1424,263.1424,261.9239,262.1022,13059.0
2023-10-24 13:00:00,264.67,265.68,264.66,265.37,3662.0,262.2013,263.2019,262.1914,262.8948,3662.0
2023-10-24 13:30:00,265.44,265.45,264.83,265.01,5625.0,262.9641,262.974,262.3598,262.5381,5625.0
2023-10-24 14:00:00,264.7,265.82,264.7,265.82,10707.0,262.231,263.3406,262.231,263.3406,10707.0
2023-10-24 14:30:00,265.96,266.27,265.78,265.9,14683.0,263.4793,263.7864,263.301,263.4198,14683.0
2023-10-24 15:00:00,265.98,266.57,265.78,266.57,7727.0,263.4991,264.0836,263.301,264.0836,7727.0
2023-10-24 15:30:00,266.56,266.56,265.84,266.16,14701.0,264.0737,264.0737,263.3604,263.6774,14701.0
2023-10-25 09:30:00,265.65,266.95,265.65,266.95,4787.0,263.1722,264.46,263.1722,264.46,4787.0
2023-10-25 10:00:00,266.5,268.31,266.03,268.25,4102.0,264.0142,265.8074,263.5486,265.7479,4102.0
2023-10-25 10:30:00,268.24,268.4,267.5,268.15,4308.0,265.738,265.8965,265.0049,265.6488,4308.0
2023-10-25 11:00:00,268.17,268.48,266.76,268.13,6254.0,265.6687,265.9758,264.2718,265.629,6254.0
2023-10-25 11:30:00,268.13,268.49,267.67,268.35,16576.0,265.629,265.9857,265.1733,265.847,16576.0
2023-10-25 12:00:00,268.38,268.99,268.17,268.93,8729.0,265.8767,266.481,265.6687,266.4216,8729.0
2023-10-25 12:30:00,269.05,269.91,268.81,269.68,23108.0,266.5405,267.3924,266.3027,267.1646,23108.0
2023-10-25 13:00:00,269.8,270.43,269.65,270.26,11975.0,267.2835,267.9076,267.1349,267.7392,11975.0
2023-10-25 13:30:00,270.25,270.39,269.4,270.07,7702.0,267.7293,267.868,266.8872,267.5509,7702.0
2023-10-25 14:00:00,270.07,270.86,269.86,269.93,5343.0,267.5509,268.3336,267.3429,267.4122,5343.0
2023-10-25 14:30:00,269.94,269.98,268.34,268.43,5168.0,267.4222,267.4618,265.8371,265.9262,5168.0
2023-10-25 15:00:00,268.33,268.49,267.82,268.49,3099.0,265.8272,265.9857,265.3219,265.9857,3099.0
2023-10-25 15:30:00,268.26,269.74,268.14,268.96,27290.0,265.7578,267.224,265.6389,266.4513,27290.0
2023-10-26 09:30:00,269.07,270.4,269.02,270.24,4011.0,266.5603,267.8779,266.5107,267.7194,4011.0
2023-10-26 10:00:00,269.72,271.15,269.26,270.73,8310.0,267.2042,268.6209,266.7485,268.2048,8310.0
2023-10-26 10:30:00,270.76,272.18,270.3,272.18,9558.0,268.2345,269.6413,267.7788,269.6413,9558.0
2023-10-26 11:00:00,272.15,273.29,272.15,273.26,11032.0,269.6115,270.7409,269.6115,270.7112,11032.0
2023-10-26 11:30:00,273.25,273.58,273.01,273.44,21775.0,270.7013,271.0282,270.4635,270.8895,21775.0
2023-10-26 12:00:00,273.32,273.48,270.94,271.14,4636.0,270.7706,270.9291,268.4128,268.611,4636.0
2023-10-26 12:30:00,271.31,272.12,271.12,271.35,4755.0,268.7794,269.5818,268.5911,268.819,4755.0
2023-10-26 13:00:00,271.1,271.48,270.61,271.06,1300.0,268.5713,268.9478,268.0859,268.5317,1300.0
2023-10-26 13:30:00,270.82,271.23,270.5,271.18,1722.0,268.2939,268.7001,267.9769,268.6506,1722.0
2023-10-26 14:00:00,271.36,271.89,271.15,271.4,3115.0,268.8289,269.354,268.6209,268.8685,3115.0
2023-10-26 14:30:00,271.37,273.18,271.35,273.18,6008.0,268.8388,270.6319,268.819,270.6319,6008.0
2023-10-26 15:00:00,273.23,273.35,271.87,272.13,6607.0,270.6815,270.8003,269.3341,269.5917,6607.0
2023-10-26 15:30:00,272.07,272.34,271.12,271.54,26807.0,269.5323,269.7998,268.5911,269.0072,26807.0
2023-10-27 09:30:00,272.31,272.31,270.38,270.63,3630.0,269.77,269.77,267.858,268.1057,3630.0
2023-10-27 10:00:00,271.31,271.78,270.36,271.48,4500.0,268.7794,269.245,267.8382,268.9478,4500.0
2023-10-27 10:30:00,271.79,273.88,271.52,273.81,7032.0,269.2549,271.3254,268.9874,271.2561,7032.0
2023-10-27 11:00:00,273.55,273.88,271.81,271.83,5454.0,270.9985,271.3254,269.2747,269.2945,5454.0
2023-10-27 11:30:00,271.44,271.48,271.13,271.48,1794.0,268.9082,268.9478,268.6011,268.9478,1794.0
2023-10-27 12:00:00,271.35,271.35,270.06,270.45,2426.0,268.819,268.819,267.541,267.9274,2426.0
2023-10-27 12:30:00,270.32,270.79,270.25,270.44,2700.0,267.7986,268.2642,267.7293,267.9175,2700.0
2023-10-27 13:00:00,270.42,270.61,269.09,269.35,3147.0,267.8977,268.0859,266.5801,266.8377,3147.0
2023-10-27 13:30:00,269.04,269.36,269.03,269.22,1553.0,266.5305,266.8476,266.5206,266.7089,1553.0
2023-10-27 14:00:00,269.3,269.72,269.0,269.19,3295.0,266.7881,267.2042,266.4909,266.6791,3295.0
2023-10-27 14:30:00,269.12,269.6,268.91,268.91,6237.0,266.6098,267.0853,266.4018,266.4018,6237.0
2023-10-27 15:00:00,269.06,269.86,268.82,269.86,5200.0,266.5504,267.3429,266.3126,267.3429,5200.0
2023-10-27 15:30:00,269.88,269.88,268.12,268.53,21005.0,267.3627,267.3627,265.6191,266.0253,21005.0
2023-10-30 09:30:00,269.15,270.51,267.27,268.65,3746.0,266.6395,267.9868,264.7771,266.1442,3746.0
2023-10-30 10:00:00,268.37,268.53,267.76,267.82,3826.0,265.8668,266.0253,265.2625,265.3219,3826.0
2023-10-30 10:30:00,267.75,268.45,266.55,268.37,8367.0,265.2526,265.946,264.0638,265.8668,8367.0
2023-10-30 11:00:00,268.6,269.95,268.36,269.23,4000.0,266.0946,267.4321,265.8569,266.7188,4000.0
2023-10-30 11:30:00,268.81,269.53,268.73,269.53,1720.0,266.3027,267.016,266.2234,267.016,1720.0
2023-10-30 12:00:00,269.53,270.4,269.26,270.04,2812.0,267.016,267.8779,266.7485,267.5212,2812.0
2023-10-30 12:30:00,270.34,271.29,270.33,271.25,7588.0,267.8184,268.7596,267.8085,268.7199,7588.0
2023-10-30 13:00:00,271.2,271.71,271.0,271.35,6811.0,268.6704,269.1756,268.4723,268.819,6811.0
2023-10-30 13:30:00,271.71,272.62,271.71,272.21,7382.0,269.1756,270.0772,269.1756,269.671,7382.0
2023-10-30 14:00:00,272.2,272.52,271.59,271.59,10856.0,269.6611,269.9781,269.0568,269.0568,10856.0
2023-10-30 14:30:00,271.68,272.6,271.66,272.08,11175.0,269.1459,270.0573,269.1261,269.5422,11175.0
2023-10-30 15:00:00,271.76,272.82,271.61,272.61,9107.0,269.2252,270.2753,269.0766,270.0672,9107.0
2023-10-30 15:30:00,272.39,272.57,270.63,270.63,12849.0,269.8493,270.0276,268.1057,268.1057,12849.0
2023-10-31 09:30:00,270.64,272.38,270.41,272.38,3698.0,268.5396,270.2661,268.3114,270.2661,3698.0
2023-10-31 10:00:00,271.99,272.6,270.82,270.82,2963.0,269.8791,270.4844,268.7182,268.7182,2963.0
2023-10-31 10:30:00,270.79,271.02,270.16,270.38,2501.0,268.6885,268.9167,268.0633,268.2816,2501.0
2023-10-31 11:00:00,270.4,271.95,270.39,271.85,4501.0,268.3015,269.8395,268.2916,269.7402,4501.0
2023-10-31 11:30:00,272.3,272.3,271.15,271.27,5099.0,270.1867,270.1867,269.0457,269.1647,5099.0
2023-10-31 12:00:00,271.52,272.03,271.37,271.77,1804.0,269.4128,269.9188,269.264,269.6609,1804.0
2023-10-31 12:30:00,272.02,272.48,271.69,271.83,2510.0,269.9089,270.3653,269.5815,269.7204,2510.0
2023-10-31 13:00:00,271.93,272.71,271.93,272.61,3393.0,269.8196,270.5936,269.8196,270.4943,3393.0
2023-10-31 13:30:00,272.73,272.76,272.26,272.49,2451.0,270.6134,270.6432,270.147,270.3753,2451.0
2023-10-31 14:00:00,272.8,273.41,272.71,273.09,1900.0,270.6829,271.2881,270.5936,270.9706,1900.0
2023-10-31 14:30:00,272.93,273.06,272.75,273.06,2756.0,270.8118,270.9408,270.6332,270.9408,2756.0
2023-10-31 15:00:00,273.01,273.39,272.57,272.73,3100.0,270.8912,271.2683,270.4546,270.6134,3100.0
2023-10-31 15:30:00,272.56,273.44,271.36,271.81,27410.0,270.4447,271.3179,269.254,269.7005,27410.0
2023-11-01 09:30:00,272.22,272.59,269.84,271.59,8359.0,270.1074,270.4745,267.7458,269.4822,8359.0
2023-11-01 10:00:00,271.63,271.63,270.31,271.23,13120.0,269.5219,269.5219,268.2122,269.125,13120.0
2023-11-01 10:30:00,271.76,272.41,271.76,272.41,3034.0,269.6509,270.2959,269.6509,270.2959,3034.0
2023-11-01 11:00:00,272.03,272.59,272.03,272.18,1568.0,269.9188,270.4745,269.9188,270.0677,1568.0
2023-11-01 11:30:00,272.5,273.46,272.43,273.46,2341.0,270.3852,271.3377,270.3157,271.3377,2341.0
2023-11-01 12:00:00,273.78,273.83,273.21,273.65,1948.0,271.6553,271.7049,271.0897,271.5263,1948.0
2023-11-01 12:30:00,273.31,273.49,272.63,272.88,1081.0,271.1889,271.3675,270.5142,270.7622,1081.0
2023-11-01 13:00:00,272.93,273.43,272.5,272.51,2500.0,270.8118,271.308,270.3852,270.3951,2500.0
2023-11-01 13:30:00,272.5,272.68,272.38,272.59,1900.0,270.3852,270.5638,270.2661,270.4745,1900.0
2023-11-01 14:00:00,272.66,272.66,271.55,271.55,3432.0,270.5439,270.5439,269.4426,269.4426,3432.0
2023-11-01 14:30:00,271.79,272.17,270.83,270.93,8080.0,269.6807,270.0577,268.7281,268.8274,8080.0
2023-11-01 15:00:00,271.0,271.59,270.1,270.39,16606.0,268.8968,269.4822,268.0038,268.2916,16606.0
2023-11-01 15:30:00,270.41,271.36,269.51,270.06,45652.0,268.3114,269.254,267.4184,267.9641,45652.0
2023-11-02 09:30:00,270.42,271.73,270.17,271.1,3142.0,268.3213,269.6212,268.0733,268.9961,3142.0
2023-11-02 10:00:00,273.0,274.15,272.31,273.01,3963.0,270.8813,272.0224,270.1967,270.8912,3963.0
2023-11-02 10:30:00,273.02,273.27,271.91,271.98,4347.0,270.9012,271.1492,269.7998,269.8692,4347.0
2023-11-02 11:00:00,271.88,271.88,271.27,271.85,800.0,269.77,269.77,269.1647,269.7402,800.0
2023-11-02 11:30:00,271.61,272.07,270.55,270.56,2700.0,269.5021,269.9585,268.4503,268.4602,2700.0
2023-11-02 12:00:00,270.49,270.5,269.36,269.55,3058.0,268.3908,268.4007,267.2696,267.4581,3058.0
2023-11-02 12:30:00,269.81,270.6,269.8,270.05,2175.0,267.7161,268.4999,267.7061,267.9542,2175.0
2023-11-02 13:00:00,270.08,270.72,270.04,270.72,1025.0,267.984,268.619,267.9443,268.619,1025.0
2023-11-02 13:30:00,270.7,271.09,270.44,270.75,6168.0,268.5992,268.9861,268.3412,268.6488,6168.0
2023-11-02 14:00:00,270.6,270.65,270.24,270.62,3114.0,268.4999,268.5495,268.1427,268.5198,3114.0
2023-11-02 14:30:00,270.55,271.74,270.54,271.6,28664.0,268.4503,269.6311,268.4404,269.4922,28664.0
2023-11-02 15:00:00,271.47,271.97,270.99,271.12,3960.0,269.3632,269.8593,268.8869,269.0159,3960.0
2023-11-02 15:30:00,271.06,271.42,270.39,270.88,23617.0,268.9564,269.3136,268.2916,268.7778,23617.0
2023-11-03 09:30:00,272.18,274.31,272.18,273.64,1912.0,270.0677,272.1811,270.0677,271.5163,1912.0
2023-11-03 10:00:00,273.99,273.99,272.58,272.85,4104.0,271.8636,271.8636,270.4646,270.7325,4104.0
2023-11-03 10:30:00,272.56,272.89,272.24,272.84,2038.0,270.4447,270.7722,270.1272,270.7225,2038.0
2023-11-03 11:00:00,272.58,272.86,272.56,272.71,2366.0,270.4646,270.7424,270.4447,270.5936,2366.0
2023-11-03 11:30:00,272.51,272.61,271.85,272.51,2000.0,270.3951,270.4943,269.7402,270.3951,2000.0
2023-11-03 12:00:00,272.51,272.59,272.4,272.44,400.0,270.3951,270.4745,270.286,270.3257,400.0
2023-11-03 12:30:00,272.55,273.34,272.54,273.28,4556.0,270.4348,271.2187,270.4249,271.1591,4556.0
2023-11-03 13:00:00,273.53,274.0,273.53,273.84,2500.0,271.4072,271.8735,271.4072,271.7148,2500.0
2023-11-03 13:30:00,273.91,274.11,273.86,274.06,1708.0,271.7842,271.9827,271.7346,271.9331,1708.0
2023-11-03 14:00:00,273.99,274.87,273.92,274.51,5570.0,271.8636,272.7368,271.7942,272.3796,5570.0
2023-11-03 14:30:00,274.46,274.79,274.36,274.79,4654.0,272.33,272.6574,272.2308,272.6574,4654.0
2023-11-03 15:00:00,274.93,274.93,274.41,274.71,4636.0,272.7963,272.7963,272.2804,272.578,4636.0
2023-11-03 15:30:00,274.55,274.65,273.42,273.55,11458.0,272.4193,272.5185,271.298,271.427,11458.0
2023-11-06 09:30:00,274.27,274.79,271.38,273.15,7927.0,272.1414,272.6574,269.2739,271.0301,7927.0
2023-11-06 10:00:00,273.48,274.58,273.48,274.33,8089.0,271.3576,272.449,271.3576,272.201,8089.0
2023-11-06 10:30:00,274.2,274.54,273.33,273.87,8657.0,272.072,272.4094,271.2087,271.7446,8657.0
2023-11-06 11:00:00,273.78,274.1,272.12,272.28,5193.0,271.6553,271.9728,270.0081,270.1669,5193.0
2023-11-06 11:30:00,272.26,273.06,272.26,273.0,3425.0,270.147,270.9408,270.147,270.8813,3425.0
2023-11-06 12:00:00,273.0,273.17,272.66,272.66,2107.0,270.8813,271.05,270.5439,270.5439,2107.0
2023-11-06 12:30:00,272.7,272.7,272.12,272.69,3222.0,270.5836,270.5836,270.0081,270.5737,3222.0
2023-11-06 13:00:00,272.63,272.82,272.4,272.4,2076.0,270.5142,270.7027,270.286,270.286,2076.0
2023-11-06 13:30:00,272.33,272.78,271.9,271.9,4500.0,270.2165,270.663,269.7898,269.7898,4500.0
2023-11-06 14:00:00,272.08,272.25,271.59,271.99,3005.0,269.9684,270.1371,269.4822,269.8791,3005.0
2023-11-06 14:30:00,272.1,272.88,272.09,272.49,5230.0,269.9883,270.7622,269.9784,270.3753,5230.0
2023-11-06 15:00:00,272.5,272.96,272.35,272.35,4338.0,270.3852,270.8416,270.2364,270.2364,4338.0
2023-11-06 15:30:00,272.26,273.03,272.23,272.86,16868.0,270.147,270.9111,270.1173,270.7424,16868.0
2023-11-07 09:30:00,272.2,272.58,272.13,272.57,1554.0,270.0875,270.4646,270.0181,270.4546,1554.0
2023-11-07 10:00:00,273.45,273.73,272.09,273.73,2114.0,271.3278,271.6056,269.9784,271.6056,2114.0
2023-11-07 10:30:00,273.44,274.53,273.44,273.57,3532.0,271.3179,272.3994,271.3179,271.4469,3532.0
2023-11-07 11:00:00,273.72,273.87,273.03,273.04,4200.0,271.5957,271.7446,270.9111,270.921,4200.0
2023-11-07 11:30:00,273.19,273.5,273.19,273.24,1300.0,271.0698,271.3774,271.0698,271.1194,1300.0
2023-11-07 12:00:00,273.25,273.55,273.01,273.55,2450.0,271.1294,271.427,270.8912,271.427,2450.0
2023-11-07 12:30:00,273.4,273.71,273.4,273.71,1750.0,271.2782,271.5858,271.2782,271.5858,1750.0
2023-11-07 13:00:00,273.83,273.95,273.57,273.57,1000.0,271.7049,271.8239,271.4469,271.4469,1000.0
2023-11-07 13:30:00,273.56,273.65,273.17,273.35,2813.0,271.437,271.5263,271.05,271.2286,2813.0
2023-11-07 14:00:00,273.4,273.49,273.17,273.37,1400.0,271.2782,271.3675,271.05,271.2484,1400.0
2023-11-07 14:30:00,273.3,273.99,273.3,273.99,3100.0,271.179,271.8636,271.179,271.8636,3100.0
2023-11-07 15:00:00,273.97,274.07,273.77,273.81,2100.0,271.8438,271.943,271.6453,271.685,2100.0
2023-11-07 15:30:00,273.97,274.95,273.97,274.55,11981.0,271.8438,272.8162,271.8438,272.4193,11981.0
2023-11-08 09:30:00,275.0,276.87,272.15,274.86,8608.0,272.8658,274.7213,270.0379,272.7269,8608.0
2023-11-08 10:00:00,273.61,274.51,273.61,274.51,2611.0,271.4866,272.3796,271.4866,272.3796,2611.0
2023-11-08 10:30:00,274.65,274.65,273.95,274.29,2843.0,272.5185,272.5185,271.8239,272.1613,2843.0
2023-11-08 11:00:00,274.22,274.22,273.82,273.98,2500.0,272.0918,272.0918,271.6949,271.8537,2500.0
2023-11-08 11:30:00,274.06,274.3,273.44,273.73,3050.0,271.9331,272.1712,271.3179,271.6056,3050.0
2023-11-08 12:00:00,273.69,273.88,273.05,273.13,2697.0,271.566,271.7545,270.9309,271.0103,2697.0
2023-11-08 12:30:00,273.2,273.35,272.85,273.08,2438.0,271.0798,271.2286,270.7325,270.9607,2438.0
2023-11-08 13:00:00,273.28,273.54,273.2,273.54,2393.0,271.1591,271.4171,271.0798,271.4171,2393.0
2023-11-08 13:30:00,273.39,274.13,273.35,274.13,7437.0,271.2683,272.0025,271.2286,272.0025,7437.0
2023-11-08 14:00:00,273.99,274.38,273.89,274.2,3644.0,271.8636,272.2506,271.7644,272.072,3644.0
2023-11-08 14:30:00,274.21,275.11,274.18,274.92,6638.0,272.0819,272.9749,272.0521,272.7864,6638.0
2023-11-08 15:00:00,274.93,275.55,274.78,275.5,8950.0,272.7963,273.4115,272.6475,273.3619,8950.0
2023-11-08 15:30:00,275.39,275.6,274.51,274.66,32259.0,273.2528,273.4611,272.3796,272.5284,32259.0
2023-11-09 09:30:00,274.84,274.84,271.11,271.94,6032.0,272.707,272.707,269.006,269.8295,6032.0
2023-11-09 10:00:00,272.66,273.48,271.74,273.48,1195.0,270.5439,271.3576,269.6311,271.3576,1195.0
2023-11-09 10:30:00,273.86,274.62,273.86,274.62,2585.0,271.7346,272.4887,271.7346,272.4887,2585.0
2023-11-09 11:00:00,274.85,275.1,274.43,274.65,3202.0,272.7169,272.965,272.3002,272.5185,3202.0
2023-11-09 11:30:00,274.49,274.63,274.11,274.43,3841.0,272.3597,272.4987,271.9827,272.3002,3841.0
2023-11-09 12:00:00,274.69,274.91,274.5,274.72,2696.0,272.5582,272.7765,272.3697,272.588,2696.0
2023-11-09 12:30:00,274.9,275.85,274.65,275.85,4080.0,272.7666,273.7092,272.5185,273.7092,4080.0
2023-11-09 13:00:00,275.86,276.1,274.98,275.99,2600.0,273.7191,273.9572,272.8459,273.8481,2600.0
2023-11-09 13:30:00,275.84,275.99,275.36,275.45,3400.0,273.6993,273.8481,273.223,273.3123,3400.0
2023-11-09 14:00:00,275.26,275.46,274.72,275.39,3507.0,273.1238,273.3222,272.588,273.2528,3507.0
2023-11-09 14:30:00,275.39,276.2,275.26,276.06,3821.0,273.2528,274.0565,273.1238,273.9176,3821.0
2023-11-09 15:00:00,276.02,276.5,275.72,276.5,4950.0,273.8779,274.3541,273.5802,274.3541,4950.0
2023-11-09 15:30:00,276.51,276.51,274.95,275.21,29836.0,274.3641,274.3641,272.8162,273.0742,29836.0
2023-11-10 09:30:00,276.06,277.54,275.89,276.9,3480.0,273.9176,275.3861,273.7489,274.751,3480.0
2023-11-10 10:00:00,277.7,277.74,276.45,276.63,3403.0,275.5448,275.5845,274.3045,274.4831,3403.0
2023-11-10 10:30:00,276.4,276.81,276.34,276.53,2635.0,274.2549,274.6617,274.1954,274.3839,2635.0
2023-11-10 11:00:00,276.62,277.2,276.6,276.61,2200.0,274.4732,275.0487,274.4534,274.4633,2200.0
2023-11-10 11:30:00,276.45,276.67,276.32,276.5,2123.0,274.3045,274.5228,274.1755,274.3541,2123.0
2023-11-10 12:00:00,276.46,276.68,276.23,276.24,2504.0,274.3145,274.5327,274.0862,274.0962,2504.0
2023-11-10 12:30:00,276.18,277.37,276.17,277.37,3819.0,274.0366,275.2174,274.0267,275.2174,3819.0
2023-11-10 13:00:00,277.43,277.45,276.94,277.31,3289.0,275.2769,275.2968,274.7907,275.1579,3289.0
2023-11-10 13:30:00,277.21,277.33,276.76,277.33,1100.0,275.0586,275.1777,274.6121,275.1777,1100.0
2023-11-10 14:00:00,277.2,277.51,277.0,277.0,3566.0,275.0487,275.3563,274.8503,274.8503,3566.0
2023-11-10 14:30:00,276.64,276.77,275.68,275.82,3931.0,274.4931,274.622,273.5405,273.6794,3931.0
2023-11-10 15:00:00,275.66,275.74,275.22,275.72,4496.0,273.5207,273.6,273.0841,273.5802,4496.0
2023-11-10 15:30:00,275.8,276.2,275.43,275.93,9975.0,273.6596,274.0565,273.2924,273.7886,9975.0
2023-11-13 09:30:00,275.63,277.78,275.63,277.27,2959.0,273.4909,275.6242,273.4909,275.1182,2959.0
2023-11-13 10:00:00,277.64,278.51,277.47,277.69,4301.0,275.4853,276.3485,275.3166,275.5349,4301.0
2023-11-13 10:30:00,277.95,278.07,276.61,277.02,3130.0,275.7929,275.912,274.4633,274.8701,3130.0
2023-11-13 11:00:00,276.69,277.21,276.51,277.17,2796.0,274.5427,275.0586,274.3641,275.0189,2796.0
2023-11-13 11:30:00,277.27,278.35,277.27,278.17,2789.0,275.1182,276.1898,275.1182,276.0112,2789.0
2023-11-13 12:00:00,278.25,278.36,278.02,278.13,2684.0,276.0906,276.1997,275.8623,275.9715,2684.0
2023-11-13 12:30:00,278.43,278.43,278.08,278.4,1300.0,276.2692,276.2692,275.9219,276.2394,1300.0
2023-11-13 13:00:00,278.56,279.41,278.51,279.21,3898.0,276.3982,277.2416,276.3485,277.0431,3898.0
2023-11-13 13:30:00,279.19,279.7,279.05,279.54,5320.0,277.0233,277.5293,276.8844,277.3706,5320.0
2023-11-13 14:00:00,279.48,279.64,277.78,278.24,11971.0,277.311,277.4698,275.6242,276.0806,11971.0
2023-11-13 14:30:00,278.39,279.04,278.25,279.04,5531.0,276.2295,276.8744,276.0906,276.8744,5531.0
2023-11-13 15:00:00,279.04,279.71,278.84,279.15,10705.0,276.8744,277.5392,276.676,276.9836,10705.0
2023-11-13 15:30:00,279.14,279.25,278.53,279.25,27014.0,276.9737,277.0828,276.3684,277.0828,27014.0
2023-11-14 09:30:00,280.0,281.53,279.54,280.0,7279.0,277.827,279.3451,277.3706,277.827,7279.0
2023-11-14 10:00:00,280.02,283.25,279.54,282.4,8602.0,277.8468,281.0518,277.3706,280.2084,8602.0
2023-11-14 10:30:00,282.61,283.13,282.19,283.13,3930.0,280.4167,280.9327,280.0,280.9327,3930.0
2023-11-14 11:00:00,283.01,283.48,282.55,282.55,3060.0,280.8136,281.28,280.3572,280.3572,3060.0
2023-11-14 11:30:00,282.45,282.85,281.49,281.88,5448.0,280.258,280.6549,279.3054,279.6924,5448.0
2023-11-14 12:00:00,281.97,281.97,280.8,281.06,3429.0,279.7817,279.7817,278.6208,278.8788,3429.0
2023-11-14 12:30:00,281.18,281.18,280.69,281.1,1354.0,278.9978,278.9978,278.5116,278.9184,1354.0
2023-11-14 13:00:00,281.19,281.63,280.62,280.88,3395.0,279.0077,279.4443,278.4422,278.7002,3395.0
2023-11-14 13:30:00,280.88,281.06,280.25,280.31,4075.0,278.7002,278.8788,278.075,278.1346,4075.0
2023-11-14 14:00:00,280.64,281.23,280.54,280.57,1735.0,278.462,279.0474,278.3628,278.3926,1735.0
2023-11-14 14:30:00,280.84,281.27,280.59,281.25,4257.0,278.6605,279.0871,278.4124,279.0673,4257.0
2023-11-14 15:00:00,281.58,282.34,281.58,282.22,7484.0,279.3947,280.1488,279.3947,280.0298,7484.0
2023-11-14 15:30:00,281.99,282.17,280.58,281.45,10427.0,279.8015,279.9801,278.4025,279.2657,10427.0
2023-11-15 09:30:00,282.04,283.8,281.45,282.1,5671.0,279.8511,281.5975,279.2657,279.9107,5671.0
2023-11-15 10:00:00,282.4,282.7,281.59,282.34,4203.0,280.2084,280.506,279.4046,280.1488,4203.0
2023-11-15 10:30:00,282.9,282.9,280.72,280.84,3410.0,280.7045,280.7045,278.5414,278.6605,3410.0
2023-11-15 11:00:00,281.0,281.47,280.18,280.86,6182.0,278.8192,279.2856,278.0056,278.6803,6182.0
2023-11-15 11:30:00,281.12,281.7,280.7,280.83,3637.0,278.9383,279.5138,278.5215,278.6505,3637.0
2023-11-15 12:00:00,280.82,281.6,279.75,281.58,11146.0,278.6406,279.4146,277.5789,279.3947,11146.0
2023-11-15 12:30:00,281.64,281.74,281.05,281.37,3600.0,279.4543,279.5535,278.8688,279.1863,3600.0
2023-11-15 13:00:00,281.29,281.47,280.74,281.06,3229.0,279.107,279.2856,278.5612,278.8788,3229.0
2023-11-15 13:30:00,281.13,282.74,281.13,282.52,4262.0,278.9482,280.5457,278.9482,280.3274,4262.0
2023-11-15 14:00:00,282.6,283.06,282.6,282.98,10780.0,280.4068,280.8632,280.4068,280.7839,10780.0
2023-11-15 14:30:00,283.18,283.3,281.79,281.82,10201.0,280.9823,281.1014,279.6031,279.6329,10201.0
2023-11-15 15:00:00,281.72,281.92,281.22,281.92,10557.0,279.5336,279.7321,279.0375,279.7321,10557.0
2023-11-15 15:30:00,281.98,282.8,281.52,282.68,45500.0,279.7916,280.6053,279.3352,280.4862,45500.0
2023-11-16 09:30:00,281.78,283.44,281.31,283.44,4560.0,279.5932,281.2403,279.1268,281.2403,4560.0
2023-11-16 10:00:00,283.73,284.0,282.74,282.87,6947.0,281.528,281.7959,280.5457,280.6747,6947.0
2023-11-16 10:30:00,283.04,283.04,281.61,281.85,3078.0,280.8434,280.8434,279.4245,279.6626,3078.0
2023-11-16 11:00:00,281.55,281.67,280.14,280.14,4660.0,279.365,279.484,277.9659,277.9659,4660.0
2023-11-16 11:30:00,280.21,280.68,280.02,280.03,4278.0,278.0354,278.5017,277.8468,277.8567,4278.0
2023-11-16 12:00:00,279.98,280.41,279.28,279.81,3071.0,277.8071,278.2338,277.1126,277.6385,3071.0
2023-11-16 12:30:00,279.87,281.05,279.76,281.05,7364.0,277.698,278.8688,277.5888,278.8688,7364.0
2023-11-16 13:00:00,280.98,281.31,280.67,280.97,7025.0,278.7994,279.1268,278.4918,278.7895,7025.0
2023-11-16 13:30:00,280.98,280.98,279.91,280.3,5808.0,278.7994,278.7994,277.7377,278.1247,5808.0
2023-11-16 14:00:00,280.4,281.18,280.26,281.1,5818.0,278.2239,278.9978,278.085,278.9184,5818.0
2023-11-16 14:30:00,281.13,281.78,280.84,281.78,15401.0,278.9482,279.5932,278.6605,279.5932,15401.0
2023-11-16 15:00:00,281.76,282.1,281.64,281.95,7412.0,279.5733,279.9107,279.4543,279.7618,7412.0
2023-11-16 15:30:00,281.87,282.14,281.24,281.37,22653.0,279.6825,279.9504,279.0574,279.1863,22653.0
2023-11-17 09:30:00,282.35,282.42,278.0,278.04,7077.0,280.1587,280.2282,275.8425,275.8822,7077.0
2023-11-17 10:00:00,278.34,278.74,276.53,276.74,14551.0,276.1799,276.5768,274.3839,274.5923,14551.0
2023-11-17 10:30:00,277.25,278.19,276.76,277.93,5463.0,275.0983,276.031,274.6121,275.773,5463.0
2023-11-17 11:00:00,277.53,277.57,274.52,274.85,10831.0,275.3761,275.4158,272.3895,272.7169,10831.0
2023-11-17 11:30:00,274.81,274.81,272.86,272.97,10940.0,272.6773,272.6773,270.7424,270.8515,10940.0
2023-11-17 12:00:00,273.07,277.13,272.73,277.13,17178.0,270.9508,274.9793,270.6134,274.9793,17178.0
2023-11-17 12:30:00,277.03,277.78,276.52,277.05,4511.0,274.88,275.6242,274.374,274.8999,4511.0
2023-11-17 13:00:00,277.06,277.47,276.84,277.47,3436.0,274.9098,275.3166,274.6915,275.3166,3436.0
2023-11-17 13:30:00,277.48,278.42,277.48,278.42,6289.0,275.3265,276.2592,275.3265,276.2592,6289.0
2023-11-17 14:00:00,278.57,278.57,277.21,277.44,8621.0,276.4081,276.4081,275.0586,275.2868,8621.0
2023-11-17 14:30:00,277.08,277.83,276.6,277.04,12901.0,274.9296,275.6738,274.4534,274.89,12901.0
2023-11-17 15:00:00,277.17,277.34,275.64,276.39,15759.0,275.0189,275.1876,273.5008,274.245,15759.0
2023-11-17 15:30:00,276.53,277.88,275.75,277.6,55783.0,274.3839,275.7234,273.61,275.4456,55783.0
2023-11-20 09:30:00,278.16,278.96,277.37,277.37,2611.0,276.0013,276.7951,275.2174,275.2174,2611.0
2023-11-20 10:00:00,277.75,279.23,277.37,278.74,11919.0,275.5944,277.063,275.2174,276.5768,11919.0
2023-11-20 10:30:00,278.57,279.19,278.57,278.82,3747.0,276.4081,277.0233,276.4081,276.6561,3747.0
2023-11-20 11:00:00,279.04,279.86,278.77,278.91,4874.0,276.8744,277.6881,276.6065,276.7454,4874.0
2023-11-20 11:30:00,279.02,279.69,278.94,279.69,9102.0,276.8546,277.5194,276.7752,277.5194,9102.0
2023-11-20 12:00:00,279.69,280.43,279.69,280.13,2666.0,277.5194,278.2536,277.5194,277.956,2666.0
2023-11-20 12:30:00,280.37,280.99,280.26,280.61,2450.0,278.1941,278.8093,278.085,278.4322,2450.0
2023-11-20 13:00:00,280.73,281.29,280.73,281.17,2223.0,278.5513,279.107,278.5513,278.9879,2223.0
2023-11-20 13:30:00,281.13,282.07,281.11,281.66,3766.0,278.9482,279.8809,278.9284,279.4741,3766.0
2023-11-20 14:00:00,281.66,281.7,281.11,281.35,3552.0,279.4741,279.5138,278.9284,279.1665,3552.0
2023-11-20 14:30:00,281.35,282.0,281.34,282.0,8128.0,279.1665,279.8115,279.1566,279.8115,8128.0
2023-11-20 15:00:00,282.24,282.53,281.83,282.48,6675.0,280.0496,280.3373,279.6428,280.2877,6675.0
2023-11-20 15:30:00,282.33,283.0,281.29,281.44,30651.0,280.1389,280.8037,279.107,279.2558,30651.0
2023-11-21 09:30:00,281.49,281.51,280.3,281.19,2865.0,279.3054,279.3253,278.1247,279.0077,2865.0
2023-11-21 10:00:00,281.16,281.4,279.44,279.76,3457.0,278.978,279.2161,277.2713,277.5888,3457.0
2023-11-21 10:30:00,280.06,281.61,280.06,281.56,3848.0,277.8865,279.4245,277.8865,279.3749,3848.0
2023-11-21 11:00:00,281.68,281.68,280.24,280.84,3042.0,279.4939,279.4939,278.0651,278.6605,3042.0
2023-11-21 11:30:00,281.05,282.05,281.05,282.03,2235.0,278.8688,279.8611,278.8688,279.8412,2235.0
2023-11-21 12:00:00,281.81,282.14,281.56,282.03,1938.0,279.6229,279.9504,279.3749,279.8412,1938.0
2023-11-21 12:30:00,282.0,282.48,281.64,281.64,5526.0,279.8115,280.2877,279.4543,279.4543,5526.0
2023-11-21 13:00:00,281.81,281.94,281.48,281.78,5077.0,279.6229,279.7519,279.2955,279.5932,5077.0
2023-11-21 13:30:00,281.94,282.52,281.91,282.52,2300.0,279.7519,280.3274,279.7222,280.3274,2300.0
2023-11-21 14:00:00,282.26,282.89,282.26,282.85,1410.0,280.0694,280.6946,280.0694,280.6549,1410.0
2023-11-21 14:30:00,282.93,282.93,282.5,282.5,2030.0,280.7342,280.7342,280.3076,280.3076,2030.0
2023-11-21 15:00:00,283.0,283.36,282.72,282.81,2931.0,280.8037,281.1609,280.5259,280.6152,2931.0
2023-11-21 15:30:00,282.86,283.83,282.72,283.04,23356.0,280.6648,281.6273,280.5259,280.8434,23356.0
2023-11-22 09:30:00,284.75,286.62,283.75,283.95,7620.0,282.5401,284.3956,281.5479,281.7463,7620.0
2023-11-22 10:00:00,283.72,283.72,282.62,283.02,4530.0,281.5181,281.5181,280.4266,280.8235,4530.0
2023-11-22 10:30:00,282.66,285.0,282.33,284.59,11736.0,280.4663,282.7882,280.1389,282.3814,11736.0
2023-11-22 11:00:00,284.45,285.16,283.49,284.28,4885.0,282.2424,282.9469,281.2899,282.0738,4885.0
2023-11-22 11:30:00,284.33,284.86,284.16,284.75,2635.0,282.1234,282.6493,281.9547,282.5401,2635.0
2023-11-22 12:00:00,284.66,284.96,283.64,283.64,2503.0,282.4508,282.7485,281.4387,281.4387,2503.0
2023-11-22 12:30:00,283.46,283.84,283.1,283.83,2900.0,281.2601,281.6372,280.9029,281.6273,2900.0
2023-11-22 13:00:00,283.79,284.38,283.69,284.01,4687.0,281.5876,282.173,281.4883,281.8059,4687.0
2023-11-22 13:30:00,284.07,284.47,283.82,283.95,3700.0,281.8654,282.2623,281.6173,281.7463,3700.0
2023-11-22 14:00:00,283.81,284.24,283.66,284.15,4149.0,281.6074,282.0341,281.4586,281.9448,4149.0
2023-11-22 14:30:00,284.21,284.45,283.43,283.71,5564.0,282.0043,282.2424,281.2304,281.5082,5564.0
2023-11-22 15:00:00,283.64,283.94,283.64,283.76,3316.0,281.4387,281.7364,281.4387,281.5578,3316.0
2023-11-22 15:30:00,283.77,284.73,283.67,284.44,16648.0,281.5677,282.5203,281.4685,282.2325,16648.0
2023-11-24 09:30:00,284.96,285.05,283.87,284.37,4229.0,282.7485,282.8378,281.6669,282.1631,4229.0
2023-11-24 10:00:00,284.48,284.87,284.01,284.59,3820.0,282.2722,282.6592,281.8059,282.3814,3820.0
2023-11-24 10:30:00,284.68,285.17,283.77,283.78,4148.0,282.4707,282.9569,281.5677,281.5776,4148.0
2023-11-24 11:00:00,283.75,283.75,282.38,282.53,3800.0,281.5479,281.5479,280.1885,280.3373,3800.0
2023-11-24 11:30:00,282.73,283.0,281.44,282.39,4400.0,280.5358,280.8037,279.2558,280.1984,4400.0
2023-11-24 12:00:00,282.48,283.01,281.61,281.61,4128.0,280.2877,280.8136,279.4245,279.4245,4128.0
2023-11-24 12:30:00,281.76,282.47,281.63,281.89,13997.0,279.5733,280.2778,279.4443,279.7023,13997.0
2023-11-27 09:30:00,282.25,282.25,279.5,281.5,4575.0,280.0595,280.0595,277.3309,279.3153,4575.0
2023-11-27 10:00:00,281.46,281.46,280.01,280.97,2200.0,279.2756,279.2756,277.8369,278.7895,2200.0
2023-11-27 10:30:00,281.29,282.14,281.28,281.79,1068.0,279.107,279.9504,279.097,279.6031,1068.0
2023-11-27 11:00:00,281.48,282.22,281.36,281.92,2331.0,279.2955,280.0298,279.1764,279.7321,2331.0
2023-11-27 11:30:00,281.92,283.02,281.78,282.85,3366.0,279.7321,280.8235,279.5932,280.6549,3366.0
2023-11-27 12:00:00,282.64,282.81,282.09,282.38,3777.0,280.4465,280.6152,279.9008,280.1885,3777.0
2023-11-27 12:30:00,282.21,282.23,281.89,282.08,2300.0,280.0198,280.0397,279.7023,279.8908,2300.0
2023-11-27 13:00:00,282.15,282.28,282.06,282.21,2200.0,279.9603,280.0893,279.871,280.0198,2200.0
2023-11-27 13:30:00,282.45,282.93,281.99,282.13,3031.0,280.258,280.7342,279.8015,279.9404,3031.0
2023-11-27 14:00:00,282.13,283.1,282.08,283.09,4288.0,279.9404,280.9029,279.8908,280.893,4288.0
2023-11-27 14:30:00,283.19,283.19,282.2,282.72,8833.0,280.9922,280.9922,280.0099,280.5259,8833.0
2023-11-27 15:00:00,282.54,282.54,281.96,282.15,2700.0,280.3473,280.3473,279.7718,279.9603,2700.0
2023-11-27 15:30:00,282.2,282.83,281.97,282.83,14608.0,280.0099,280.635,279.7817,280.635,14608.0
2023-11-28 09:30:00,282.1,282.64,281.21,281.39,6467.0,279.9107,280.4465,279.0276,279.2062,6467.0
2023-11-28 10:00:00,281.3,281.3,280.44,280.6,3753.0,279.1169,279.1169,278.2636,278.4223,3753.0
2023-11-28 10:30:00,280.64,280.76,279.93,280.17,4043.0,278.462,278.5811,277.7575,277.9957,4043.0
2023-11-28 11:00:00,280.53,280.53,279.0,280.06,8448.0,278.3529,278.3529,276.8347,277.8865,8448.0
2023-11-28 11:30:00,280.49,280.84,279.78,279.78,2480.0,278.3132,278.6605,277.6087,277.6087,2480.0
2023-11-28 12:00:00,279.62,280.18,278.8,278.85,2762.0,277.4499,278.0056,276.6363,276.6859,2762.0
2023-11-28 12:30:00,278.85,278.9,277.75,277.93,4995.0,276.6859,276.7355,275.5944,275.773,4995.0
2023-11-28 13:00:00,277.77,277.77,276.89,277.56,5533.0,275.6143,275.6143,274.7411,275.4059,5533.0
2023-11-28 13:30:00,277.53,278.0,277.22,277.85,3739.0,275.3761,275.8425,275.0686,275.6937,3739.0
2023-11-28 14:00:00,278.0,278.09,277.65,277.65,7366.0,275.8425,275.9318,275.4952,275.4952,7366.0
2023-11-28 14:30:00,277.74,278.47,277.64,278.1,4522.0,275.5845,276.3089,275.4853,275.9417,4522.0
2023-11-28 15:00:00,278.11,278.37,277.84,278.37,6202.0,275.9516,276.2096,275.6837,276.2096,6202.0
2023-11-28 15:30:00,278.11,279.59,277.85,279.44,32434.0,275.9516,277.4202,275.6937,277.2713,32434.0
2023-11-29 09:30:00,279.82,280.6,276.59,276.59,14278.0,277.6484,278.4223,274.4434,274.4434,14278.0
2023-11-29 10:00:00,276.48,277.11,275.64,275.64,17121.0,274.3343,274.9594,273.5008,273.5008,17121.0
2023-11-29 10:30:00,275.01,276.3,275.0,275.56,7865.0,272.8757,274.1557,272.8658,273.4214,7865.0
2023-11-29 11:00:00,275.54,275.7,274.83,275.0,5538.0,273.4016,273.5604,272.6971,272.8658,5538.0
2023-11-29 11:30:00,275.46,275.52,275.05,275.28,3409.0,273.3222,273.3817,272.9154,273.1436,3409.0
2023-11-29 12:00:00,275.28,275.64,274.89,274.93,4277.0,273.1436,273.5008,272.7566,272.7963,4277.0
2023-11-29 12:30:00,274.8,274.94,273.62,273.72,4851.0,272.6673,272.8062,271.4965,271.5957,4851.0
2023-11-29 13:00:00,273.29,274.15,273.27,274.05,2904.0,271.1691,272.0224,271.1492,271.9232,2904.0
2023-11-29 13:30:00,273.96,274.3,273.94,274.23,1542.0,271.8339,272.1712,271.814,272.1018,1542.0
2023-11-29 14:00:00,274.06,274.41,274.06,274.41,1200.0,271.9331,272.2804,271.9331,272.2804,1200.0
2023-11-29 14:30:00,274.4,274.4,273.65,273.91,4836.0,272.2704,272.2704,271.5263,271.7842,4836.0
2023-11-29 15:00:00,273.92,274.26,273.77,274.09,2342.0,271.7942,272.1315,271.6453,271.9628,2342.0
2023-11-29 15:30:00,274.02,274.22,273.69,273.77,26928.0,271.8934,272.0918,271.566,271.6453,26928.0
2023-11-30 09:30:00,274.71,274.73,272.98,274.69,3561.0,272.578,272.5979,270.8615,272.5582,3561.0
2023-11-30 10:00:00,275.09,275.58,274.33,275.38,3584.0,272.9551,273.4413,272.201,273.2428,3584.0
2023-11-30 10:30:00,275.58,275.84,274.84,274.87,4264.0,273.4413,273.6993,272.707,272.7368,4264.0
2023-11-30 11:00:00,274.83,275.35,274.83,275.18,6090.0,272.6971,273.2131,272.6971,273.0444,6090.0
2023-11-30 11:30:00,275.26,276.04,274.99,275.19,4775.0,273.1238,273.8977,272.8559,273.0543,4775.0
2023-11-30 12:00:00,275.11,275.61,275.11,275.54,6463.0,272.9749,273.4711,272.9749,273.4016,6463.0
2023-11-30 12:30:00,275.5,275.53,275.03,275.03,2667.0,273.3619,273.3917,272.8956,272.8956,2667.0
2023-11-30 13:00:00,274.99,275.67,274.86,275.49,1796.0,272.8559,273.5306,272.7269,273.352,1796.0
2023-11-30 13:30:00,275.38,275.68,275.14,275.55,5795.0,273.2428,273.5405,273.0047,273.4115,5795.0
2023-11-30 14:00:00,275.69,275.91,275.53,275.67,2900.0,273.5504,273.7687,273.3917,273.5306,2900.0
2023-11-30 14:30:00,275.73,275.9,275.17,275.32,6432.0,273.5901,273.7588,273.0345,273.1833,6432.0
2023-11-30 15:00:00,275.36,275.71,274.75,274.9,11971.0,273.223,273.5703,272.6177,272.7666,11971.0
2023-11-30 15:30:00,274.76,275.72,274.49,275.28,48397.0,272.6276,273.5802,272.3597,273.1436,48397.0
2023-12-01 09:30:00,276.13,277.9,275.14,276.2,6164.0,273.987,275.7433,273.0047,274.0565,6164.0
2023-12-01 10:00:00,276.23,276.89,274.92,276.14,5861.0,274.0862,274.7411,272.7864,273.9969,5861.0
2023-12-01 10:30:00,276.19,277.02,276.05,276.3,2635.0,274.0465,274.8701,273.9076,274.1557,2635.0
2023-12-01 11:00:00,276.24,276.96,276.11,276.82,3218.0,274.0962,274.8106,273.9672,274.6717,3218.0
2023-12-01 11:30:00,276.46,277.35,276.13,276.8,3407.0,274.3145,275.1975,273.987,274.6518,3407.0
2023-12-01 12:00:00,276.86,276.96,276.27,276.67,3753.0,274.7113,274.8106,274.1259,274.5228,3753.0
2023-12-01 12:30:00,276.47,276.94,276.47,276.94,1348.0,274.3244,274.7907,274.3244,274.7907,1348.0
2023-12-01 13:00:00,277.04,277.36,276.85,276.87,2251.0,274.89,275.2075,274.7014,274.7213,2251.0
2023-12-01 13:30:00,277.02,277.02,276.52,276.52,800.0,274.8701,274.8701,274.374,274.374,800.0
2023-12-01 14:00:00,276.24,276.3,275.67,275.77,1921.0,274.0962,274.1557,273.5306,273.6298,1921.0
2023-12-01 14:30:00,276.09,276.09,275.52,275.88,3210.0,273.9473,273.9473,273.3817,273.739,3210.0
2023-12-01 15:00:00,275.92,275.92,275.03,275.03,4339.0,273.7786,273.7786,272.8956,272.8956,4339.0
2023-12-01 15:30:00,275.17,276.67,275.17,276.45,18043.0,273.0345,274.5228,273.0345,274.3045,18043.0
2023-12-04 09:30:00,275.52,280.31,275.52,278.66,4679.0,273.3817,278.1346,273.3817,276.4974,4679.0
2023-12-04 10:00:00,278.5,279.09,278.21,278.43,2666.0,276.3386,276.924,276.0509,276.2692,2666.0
2023-12-04 10:30:00,278.62,278.9,277.23,277.23,5451.0,276.4577,276.7355,275.0785,275.0785,5451.0
2023-12-04 11:00:00,277.46,277.46,276.7,277.16,4901.0,275.3067,275.3067,274.5526,275.009,4901.0
2023-12-04 11:30:00,277.03,277.45,277.0,277.32,4074.0,274.88,275.2968,274.8503,275.1678,4074.0
2023-12-04 12:00:00,277.31,277.57,277.2,277.54,3879.0,275.1579,275.4158,275.0487,275.3861,3879.0
2023-12-04 12:30:00,277.53,277.62,276.95,277.18,5314.0,275.3761,275.4655,274.8007,275.0289,5314.0
2023-12-04 13:00:00,277.01,277.19,276.9,277.06,2400.0,274.8602,275.0388,274.751,274.9098,2400.0
2023-12-04 13:30:00,276.91,276.95,276.73,276.75,1886.0,274.761,274.8007,274.5824,274.6022,1886.0
2023-12-04 14:00:00,276.92,277.42,276.5,276.8,8842.0,274.7709,275.267,274.3541,274.6518,8842.0
2023-12-04 14:30:00,276.78,276.91,275.87,276.05,7958.0,274.632,274.761,273.729,273.9076,7958.0
2023-12-04 15:00:00,276.03,276.34,275.75,276.16,5915.0,273.8878,274.1954,273.61,274.0168,5915.0
2023-12-04 15:30:00,276.07,277.15,275.98,277.01,16123.0,273.9275,274.9991,273.8382,274.8602,16123.0
2023-12-05 09:30:00,276.65,277.07,275.5,276.28,4176.0,274.503,274.9197,273.3619,274.1359,4176.0
2023-12-05 10:00:00,276.31,277.6,276.31,277.55,3883.0,274.1656,275.4456,274.1656,275.396,3883.0
2023-12-05 10:30:00,277.15,277.55,276.67,277.48,3503.0,274.9991,275.396,274.5228,275.3265,3503.0
2023-12-05 11:00:00,277.37,277.48,276.01,277.0,3149.0,275.2174,275.3265,273.8679,274.8503,3149.0
2023-12-05 11:30:00,277.22,277.97,277.2,277.46,2000.0,275.0686,275.8127,275.0487,275.3067,2000.0
2023-12-05 12:00:00,277.44,277.76,277.12,277.56,2409.0,275.2868,275.6044,274.9693,275.4059,2409.0
2023-12-05 12:30:00,277.25,277.8,276.82,277.71,3262.0,275.0983,275.6441,274.6717,275.5548,3262.0
2023-12-05 13:00:00,277.89,277.89,277.18,277.18,1889.0,275.7334,275.7334,275.0289,275.0289,1889.0
2023-12-05 13:30:00,277.1,277.22,276.66,277.02,2675.0,274.9495,275.0686,274.5129,274.8701,2675.0
2023-12-05 14:00:00,277.04,277.04,276.48,276.58,2562.0,274.89,274.89,274.3343,274.4335,2562.0
2023-12-05 14:30:00,276.4,276.64,276.03,276.41,3792.0,274.2549,274.4931,273.8878,274.2648,3792.0
2023-12-05 15:00:00,276.32,276.34,276.01,276.18,3929.0,274.1755,274.1954,273.8679,274.0366,3929.0
2023-12-05 15:30:00,276.23,276.54,275.54,275.54,18227.0,274.0862,274.3938,273.4016,273.4016,18227.0
2023-12-06 09:30:00,275.57,276.13,274.1,275.56,11325.0,273.4314,273.987,271.9728,273.4214,11325.0
2023-12-06 10:00:00,275.08,276.62,274.07,274.67,3890.0,272.9452,274.4732,271.943,272.5383,3890.0
2023-12-06 10:30:00,274.67,274.77,273.77,274.21,16482.0,272.5383,272.6376,271.6453,272.0819,16482.0
2023-12-06 11:00:00,274.4,274.4,273.35,273.65,3000.0,272.2704,272.2704,271.2286,271.5263,3000.0
2023-12-06 11:30:00,273.66,274.38,273.62,274.26,5878.0,271.5362,272.2506,271.4965,272.1315,5878.0
2023-12-06 12:00:00,274.37,274.7,274.14,274.54,8548.0,272.2407,272.5681,272.0125,272.4094,8548.0
2023-12-06 12:30:00,274.56,275.05,274.18,274.5,7959.0,272.4292,272.9154,272.0521,272.3697,7959.0
2023-12-06 13:00:00,274.34,274.69,274.12,274.38,5039.0,272.2109,272.5582,271.9926,272.2506,5039.0
2023-12-06 13:30:00,274.67,275.24,274.59,275.1,7901.0,272.5383,273.1039,272.459,272.965,7901.0
2023-12-06 14:00:00,275.1,275.12,274.71,274.86,10102.0,272.965,272.9849,272.578,272.7269,10102.0
2023-12-06 14:30:00,274.76,274.83,274.31,274.46,5055.0,272.6276,272.6971,272.1811,272.33,5055.0
2023-12-06 15:00:00,274.63,274.68,274.23,274.23,3173.0,272.4987,272.5483,272.1018,272.1018,3173.0
2023-12-06 15:30:00,274.26,275.03,274.22,274.59,21768.0,272.1315,272.8956,272.0918,272.459,21768.0
2023-12-07 09:30:00,277.01,280.99,274.99,274.99,6221.0,274.8602,278.8093,272.8559,272.8559,6221.0
2023-12-07 10:00:00,275.2,275.6,274.77,275.18,3537.0,273.0642,273.4611,272.6376,273.0444,3537.0
2023-12-07 10:30:00,275.0,275.25,274.45,274.47,4965.0,272.8658,273.1138,272.3201,272.3399,4965.0
2023-12-07 11:00:00,274.61,274.81,274.37,274.37,1604.0,272.4788,272.6773,272.2407,272.2407,1604.0
2023-12-07 11:30:00,274.4,274.77,274.31,274.42,1855.0,272.2704,272.6376,272.1811,272.2903,1855.0
2023-12-07 12:00:00,274.47,274.47,273.87,274.07,2577.0,272.3399,272.3399,271.7446,271.943,2577.0
2023-12-07 12:30:00,274.09,274.43,274.05,274.22,1414.0,271.9628,272.3002,271.9232,272.0918,1414.0
2023-12-07 13:00:00,274.21,274.66,274.21,274.66,1216.0,272.0819,272.5284,272.0819,272.5284,1216.0
2023-12-07 13:30:00,274.61,275.01,274.48,274.98,2320.0,272.4788,272.8757,272.3498,272.8459,2320.0
2023-12-07 14:00:00,275.13,275.13,274.67,275.04,3136.0,272.9948,272.9948,272.5383,272.9055,3136.0
2023-12-07 14:30:00,275.01,275.19,274.74,275.0,5581.0,272.8757,273.0543,272.6078,272.8658,5581.0
2023-12-07 15:00:00,274.95,275.08,274.61,274.61,5362.0,272.8162,272.9452,272.4788,272.4788,5362.0
2023-12-07 15:30:00,274.69,275.08,274.38,274.77,18217.0,272.5582,272.9452,272.2506,272.6376,18217.0
2023-12-08 09:30:00,271.01,272.41,269.77,270.19,6992.0,268.9067,270.2959,267.6764,268.0931,6992.0
2023-12-08 10:00:00,270.2,271.29,269.99,269.99,3557.0,268.103,269.1846,267.8947,267.8947,3557.0
2023-12-08 10:30:00,269.8,270.24,269.62,270.24,13195.0,267.7061,268.1427,267.5275,268.1427,13195.0
2023-12-08 11:00:00,269.97,270.21,269.2,269.63,2406.0,267.8748,268.113,267.1108,267.5375,2406.0
2023-12-08 11:30:00,269.55,269.66,269.02,269.02,4984.0,267.4581,267.5672,266.9322,266.9322,4984.0
2023-12-08 12:00:00,269.03,269.18,268.56,268.81,8070.0,266.9421,267.091,266.4758,266.7238,8070.0
2023-12-08 12:30:00,268.7,269.21,268.56,268.8,2922.0,266.6147,267.1207,266.4758,266.7139,2922.0
2023-12-08 13:00:00,268.77,269.53,268.67,269.52,5196.0,266.6841,267.4382,266.5849,267.4283,5196.0
2023-12-08 13:30:00,269.39,270.02,269.17,269.31,13732.0,267.2993,267.9244,267.081,267.2199,13732.0
2023-12-08 14:00:00,269.2,269.71,269.08,269.08,3911.0,267.1108,267.6168,266.9917,266.9917,3911.0
2023-12-08 14:30:00,269.16,269.91,268.92,269.8,7358.0,267.0711,267.8153,266.833,267.7061,7358.0
2023-12-08 15:00:00,269.83,269.88,269.0,269.05,16196.0,267.7359,267.7855,266.9123,266.962,16196.0
2023-12-08 15:30:00,269.06,269.15,267.87,267.95,56182.0,266.9719,267.0612,265.7911,265.8705,56182.0
2023-12-11 09:30:00,271.97,271.97,267.19,268.48,16932.0,269.8593,269.8593,265.1164,266.3964,16932.0
2023-12-11 10:00:00,268.68,270.12,267.98,270.03,13793.0,266.5948,268.0237,265.9003,267.9344,13793.0
2023-12-11 10:30:00,269.71,270.55,269.68,270.13,24622.0,267.6168,268.4503,267.5871,268.0336,24622.0
2023-12-11 11:00:00,270.11,270.5,269.68,270.5,10106.0,268.0137,268.4007,267.5871,268.4007,10106.0
2023-12-11 11:30:00,270.74,271.06,269.72,270.03,12659.0,268.6388,268.9564,267.6268,267.9344,12659.0
2023-12-11 12:00:00,270.06,270.71,269.8,270.5,8521.0,267.9641,268.6091,267.7061,268.4007,8521.0
2023-12-11 12:30:00,270.56,271.11,270.56,271.1,5943.0,268.4602,269.006,268.4602,268.9961,5943.0
2023-12-11 13:00:00,271.03,271.1,270.49,270.91,10599.0,268.9266,268.9961,268.3908,268.8075,10599.0
2023-12-11 13:30:00,270.88,271.02,270.28,270.51,9612.0,268.7778,268.9167,268.1824,268.4106,9612.0
2023-12-11 14:00:00,270.5,270.75,270.12,270.38,12010.0,268.4007,268.6488,268.0237,268.2816,12010.0
2023-12-11 14:30:00,270.36,271.18,270.07,271.04,43440.0,268.2618,269.0754,267.974,268.9365,43440.0
2023-12-11 15:00:00,271.42,272.6,271.4,272.41,29708.0,269.3136,270.4844,269.2937,270.2959,29708.0
2023-12-11 15:30:00,272.3,273.99,272.2,273.95,63922.0,270.1867,271.8636,270.0875,271.8239,63922.0
2023-12-12 09:30:00,270.64,284.49,266.56,280.53,78749.0,268.5396,282.2821,264.4913,278.3529,78749.0
2023-12-12 10:00:00,280.59,280.59,274.87,275.57,20036.0,278.4124,278.4124,272.7368,273.4314,20036.0
2023-12-12 10:30:00,275.33,277.09,273.69,276.37,19458.0,273.1932,274.9396,271.566,274.2252,19458.0
2023-12-12 11:00:00,276.37,276.37,272.32,273.23,13725.0,274.2252,274.2252,270.2066,271.1095,13725.0
2023-12-12 11:30:00,273.07,273.59,271.97,272.16,10741.0,270.9508,271.4667,269.8593,270.0478,10741.0
2023-12-12 12:00:00,271.77,272.79,271.77,272.13,5047.0,269.6609,270.6729,269.6609,270.0181,5047.0
2023-12-12 12:30:00,272.18,272.47,271.62,272.09,5505.0,270.0677,270.3554,269.512,269.9784,5505.0
2023-12-12 13:00:00,272.28,275.47,272.28,275.01,9864.0,270.1669,273.3321,270.1669,272.8757,9864.0
2023-12-12 13:30:00,275.02,275.26,273.01,273.72,7651.0,272.8856,273.1238,270.8912,271.5957,7651.0
2023-12-12 14:00:00,273.78,274.34,272.97,273.31,6141.0,271.6553,272.2109,270.8515,271.1889,6141.0
2023-12-12 14:30:00,273.18,273.36,271.6,271.92,11821.0,271.0599,271.2385,269.4922,269.8097,11821.0
2023-12-12 15:00:00,271.89,273.43,271.52,272.53,23771.0,269.7799,271.308,269.4128,270.415,23771.0
2023-12-12 15:30:00,272.53,272.76,271.31,272.74,57445.0,270.415,270.6432,269.2044,270.6233,57445.0
2023-12-13 09:30:00,276.11,276.11,272.68,273.29,10166.0,273.9672,273.9672,270.5638,271.1691,10166.0
2023-12-13 10:00:00,273.31,275.72,273.11,275.2,10965.0,271.1889,273.5802,270.9905,273.0642,10965.0
2023-12-13 10:30:00,274.87,276.99,274.57,276.61,11490.0,272.7368,274.8403,272.4391,274.4633,11490.0
2023-12-13 11:00:00,276.43,278.39,276.38,278.31,26587.0,274.2847,276.2295,274.2351,276.1501,26587.0
2023-12-13 11:30:00,278.0,278.94,278.0,278.67,12190.0,275.8425,276.7752,275.8425,276.5073,12190.0
2023-12-13 12:00:00,279.05,280.26,279.04,280.07,4898.0,276.8844,278.085,276.8744,277.8964,4898.0
2023-12-13 12:30:00,280.01,281.38,279.6,281.05,5771.0,277.8369,279.1963,277.4301,278.8688,5771.0
2023-12-13 13:00:00,281.0,281.1,279.95,280.4,9971.0,278.8192,278.9184,277.7774,278.2239,9971.0
2023-12-13 13:30:00,280.43,281.27,280.42,280.44,6645.0,278.2536,279.0871,278.2437,278.2636,6645.0
2023-12-13 14:00:00,280.62,281.98,280.55,281.06,23030.0,278.4422,279.7916,278.3727,278.8788,23030.0
2023-12-13 14:30:00,280.35,280.41,278.22,279.04,17137.0,278.1743,278.2338,276.0608,276.8744,17137.0
2023-12-13 15:00:00,279.14,279.66,277.29,278.43,17833.0,276.9737,277.4896,275.138,276.2692,17833.0
2023-12-13 15:30:00,278.4,279.44,277.85,278.04,81144.0,276.2394,277.2713,275.6937,275.8822,81144.0
2023-12-14 09:30:00,278.25,278.25,267.47,269.0,23348.0,276.0906,276.0906,265.3942,266.9123,23348.0
2023-12-14 10:00:00,269.74,271.25,268.92,269.34,16663.0,267.6466,269.1449,266.833,267.2497,16663.0
2023-12-14 10:30:00,269.17,269.92,268.26,269.32,15337.0,267.081,267.8252,266.1781,267.2299,15337.0
2023-12-14 11:00:00,269.14,269.46,268.16,269.07,11760.0,267.0513,267.3688,266.0789,266.9818,11760.0
2023-12-14 11:30:00,269.11,269.74,269.03,269.32,7724.0,267.0215,267.6466,266.9421,267.2299,7724.0
2023-12-14 12:00:00,269.54,269.86,268.75,269.23,17126.0,267.4482,267.7657,266.6643,267.1406,17126.0
2023-12-14 12:30:00,269.06,269.06,268.01,268.29,9611.0,266.9719,266.9719,265.93,266.2079,9611.0
2023-12-14 13:00:00,268.23,268.64,267.67,268.26,7238.0,266.1483,266.5551,265.5927,266.1781,7238.0
2023-12-14 13:30:00,268.32,268.64,266.57,267.0,19052.0,266.2376,266.5551,264.5012,264.9279,19052.0
2023-12-14 14:00:00,266.99,267.68,266.74,266.78,14847.0,264.9179,265.6026,264.6699,264.7096,14847.0
2023-12-14 14:30:00,266.96,269.28,266.96,269.28,13352.0,264.8882,267.1902,264.8882,267.1902,13352.0
2023-12-14 15:00:00,269.6,271.77,269.28,271.77,9596.0,267.5077,269.6609,267.1902,269.6609,9596.0
2023-12-14 15:30:00,271.94,272.34,270.24,271.18,40353.0,269.8295,270.2264,268.1427,269.0754,40353.0
2023-12-15 09:30:00,272.0,273.17,270.0,270.31,28241.0,269.8891,271.05,267.9046,268.2122,28241.0
2023-12-15 10:00:00,270.53,270.53,267.93,267.93,5864.0,268.4305,268.4305,265.8507,265.8507,5864.0
2023-12-15 10:30:00,267.74,269.14,267.74,268.62,7521.0,265.6621,267.0513,265.6621,266.5353,7521.0
2023-12-15 11:00:00,268.33,269.59,267.73,269.59,5938.0,266.2475,267.4978,265.6522,267.4978,5938.0
2023-12-15 11:30:00,269.58,269.7,268.55,268.99,2697.0,267.4878,267.6069,266.4658,266.9024,2697.0
2023-12-15 12:00:00,269.0,269.22,268.6,268.6,2964.0,266.9123,267.1306,266.5155,266.5155,2964.0
2023-12-15 12:30:00,268.6,268.98,268.46,268.96,4706.0,266.5155,266.8925,266.3765,266.8727,4706.0
2023-12-15 13:00:00,268.76,269.09,268.24,268.84,3211.0,266.6742,267.0017,266.1582,266.7536,3211.0
2023-12-15 13:30:00,268.89,268.9,268.28,268.63,3037.0,266.8032,266.8131,266.1979,266.5452,3037.0
2023-12-15 14:00:00,268.76,269.09,268.6,268.88,7646.0,266.6742,267.0017,266.5155,266.7933,7646.0
2023-12-15 14:30:00,268.82,268.98,268.62,268.84,6786.0,266.7337,266.8925,266.5353,266.7536,6786.0
2023-12-15 15:00:00,268.62,268.89,268.62,268.89,1996.0,266.5353,266.8032,266.5353,266.8032,1996.0
2023-12-15 15:30:00,268.72,269.11,267.54,267.68,41356.0,266.6345,267.0215,265.4637,265.6026,41356.0
2023-12-18 09:30:00,270.17,270.79,269.75,270.55,7289.0,268.0733,268.6885,267.6565,268.4503,7289.0
2023-12-18 10:00:00,270.78,271.38,270.25,271.38,8621.0,268.6785,269.2739,268.1526,269.2739,8621.0
2023-12-18 10:30:00,270.96,271.72,270.64,271.38,4827.0,268.8571,269.6112,268.5396,269.2739,4827.0
2023-12-18 11:00:00,271.44,272.56,270.76,272.12,7700.0,269.3334,270.4447,268.6587,270.0081,7700.0
2023-12-18 11:30:00,272.24,272.45,271.46,271.47,5028.0,270.1272,270.3356,269.3533,269.3632,5028.0
2023-12-18 12:00:00,271.65,271.79,271.0,271.74,3577.0,269.5418,269.6807,268.8968,269.6311,3577.0
2023-12-18 12:30:00,271.82,272.03,271.4,272.01,4604.0,269.7105,269.9188,269.2937,269.899,4604.0
2023-12-18 13:00:00,271.89,272.25,271.68,272.23,2604.0,269.7799,270.1371,269.5715,270.1173,2604.0
2023-12-18 13:30:00,272.19,272.23,271.67,271.67,4006.0,270.0776,270.1173,269.5616,269.5616,4006.0
2023-12-18 14:00:00,271.6,271.73,271.42,271.42,3872.0,269.4922,269.6212,269.3136,269.3136,3872.0
2023-12-18 14:30:00,271.65,272.92,271.62,272.59,4990.0,269.5418,270.8019,269.512,270.4745,4990.0
2023-12-18 15:00:00,272.6,272.71,272.02,272.45,5784.0,270.4844,270.5936,269.9089,270.3356,5784.0
2023-12-18 15:30:00,272.38,272.67,271.2,271.22,47500.0,270.2661,270.5539,269.0953,269.1151,47500.0
2023-12-19 09:30:00,272.78,274.6,272.53,274.59,5920.0,270.663,272.4689,270.415,272.459,5920.0
2023-12-19 10:00:00,274.79,274.89,272.3,272.51,7679.0,272.6574,272.7566,270.1867,270.3951,7679.0
2023-12-19 10:30:00,272.53,272.7,271.9,272.61,9740.0,270.415,270.5836,269.7898,270.4943,9740.0
2023-12-19 11:00:00,272.57,273.89,272.33,273.64,2683.0,270.4546,271.7644,270.2165,271.5163,2683.0
2023-12-19 11:30:00,273.94,273.94,273.1,273.63,2132.0,271.814,271.814,270.9805,271.5064,2132.0
2023-12-19 12:00:00,273.47,273.9,273.47,273.59,1303.0,271.3477,271.7743,271.3477,271.4667,1303.0
2023-12-19 12:30:00,273.75,274.11,273.66,274.0,2174.0,271.6255,271.9827,271.5362,271.8735,2174.0
2023-12-19 13:00:00,273.89,274.22,273.89,274.01,1737.0,271.7644,272.0918,271.7644,271.8835,1737.0
2023-12-19 13:30:00,273.92,274.21,273.8,274.01,1514.0,271.7942,272.0819,271.6751,271.8835,1514.0
2023-12-19 14:00:00,274.0,274.47,273.97,274.4,2244.0,271.8735,272.3399,271.8438,272.2704,2244.0
2023-12-19 14:30:00,274.26,274.36,273.91,273.91,1960.0,272.1315,272.2308,271.7842,271.7842,1960.0
2023-12-19 15:00:00,273.95,274.0,273.31,273.44,3414.0,271.8239,271.8735,271.1889,271.3179,3414.0
2023-12-19 15:30:00,273.64,273.9,272.45,273.84,21558.0,271.5163,271.7743,270.3356,271.7148,21558.0
2023-12-20 09:30:00,273.65,273.65,272.0,272.07,5960.0,271.5263,271.5263,269.8891,269.9585,5960.0
2023-12-20 10:00:00,272.15,272.36,271.45,271.98,1904.0,270.0379,270.2463,269.3433,269.8692,1904.0
2023-12-20 10:30:00,272.01,272.71,272.01,272.6,2554.0,269.899,270.5936,269.899,270.4844,2554.0
2023-12-20 11:00:00,272.24,272.63,271.98,272.12,1203.0,270.1272,270.5142,269.8692,270.0081,1203.0
2023-12-20 11:30:00,271.98,271.98,271.63,271.63,1900.0,269.8692,269.8692,269.5219,269.5219,1900.0
2023-12-20 12:00:00,271.72,272.85,271.6,272.32,3505.0,269.6112,270.7325,269.4922,270.2066,3505.0
2023-12-20 12:30:00,272.38,272.72,272.33,272.51,11349.0,270.2661,270.6035,270.2165,270.3951,11349.0
2023-12-20 13:00:00,272.51,272.77,272.35,272.7,3143.0,270.3951,270.6531,270.2364,270.5836,3143.0
2023-12-20 13:30:00,272.51,272.83,272.22,272.64,3725.0,270.3951,270.7126,270.1074,270.5241,3725.0
2023-12-20 14:00:00,272.64,273.45,272.6,273.16,3876.0,270.5241,271.3278,270.4844,271.0401,3876.0
2023-12-20 14:30:00,273.39,273.39,271.45,271.45,6407.0,271.2683,271.2683,269.3433,269.3433,6407.0
2023-12-20 15:00:00,271.23,271.66,270.63,271.0,4706.0,269.125,269.5517,268.5297,268.8968,4706.0
2023-12-20 15:30:00,271.09,271.14,269.38,269.38,12880.0,268.9861,269.0357,267.2894,267.2894,12880.0
2023-12-21 09:30:00,271.04,271.48,270.03,271.47,7403.0,268.9365,269.3731,267.9344,269.3632,7403.0
2023-12-21 10:00:00,271.81,272.06,270.99,272.06,1997.0,269.7005,269.9486,268.8869,269.9486,1997.0
2023-12-21 10:30:00,271.81,272.63,271.42,271.42,2115.0,269.7005,270.5142,269.3136,269.3136,2115.0
2023-12-21 11:00:00,271.16,271.59,270.77,271.3,1600.0,269.0556,269.4822,268.6686,269.1945,1600.0
2023-12-21 11:30:00,271.3,271.3,270.92,271.1,1627.0,269.1945,269.1945,268.8174,268.9961,1627.0
2023-12-21 12:00:00,271.03,271.56,271.03,271.22,1300.0,268.9266,269.4525,268.9266,269.1151,1300.0
2023-12-21 12:30:00,271.2,271.94,271.12,271.63,1434.0,269.0953,269.8295,269.0159,269.5219,1434.0
2023-12-21 13:00:00,271.79,272.31,271.79,272.07,700.0,269.6807,270.1967,269.6807,269.9585,700.0
2023-12-21 13:30:00,272.27,272.86,272.2,272.86,1795.0,270.157,270.7424,270.0875,270.7424,1795.0
2023-12-21 14:00:00,272.85,273.0,272.53,272.72,1978.0,270.7325,270.8813,270.415,270.6035,1978.0
2023-12-21 14:30:00,272.89,273.5,272.76,272.97,3170.0,270.7722,271.3774,270.6432,270.8515,3170.0
2023-12-21 15:00:00,272.91,273.48,272.83,273.48,3833.0,270.792,271.3576,270.7126,271.3576,3833.0
2023-12-21 15:30:00,273.62,274.21,273.37,274.21,18988.0,271.4965,272.0819,271.2484,272.0819,18988.0
2023-12-22 09:30:00,274.36,275.8,273.51,275.0,6412.0,272.2308,273.6596,271.3873,272.8658,6412.0
2023-12-22 10:00:00,274.69,274.77,274.38,274.56,1100.0,272.5582,272.6376,272.2506,272.4292,1100.0
2023-12-22 10:30:00,274.31,274.31,273.12,273.22,2265.0,272.1811,272.1811,271.0004,271.0996,2265.0
2023-12-22 11:00:00,273.0,273.59,273.0,273.59,1051.0,270.8813,271.4667,270.8813,271.4667,1051.0
2023-12-22 11:30:00,273.96,273.98,273.19,273.36,1900.0,271.8339,271.8537,271.0698,271.2385,1900.0
2023-12-22 12:00:00,273.37,274.29,273.36,274.29,1951.0,271.2484,272.1613,271.2385,272.1613,1951.0
2023-12-22 12:30:00,274.19,274.21,273.92,273.93,800.0,272.0621,272.0819,271.7942,271.8041,800.0
2023-12-22 13:00:00,274.13,274.56,274.12,274.27,1549.0,272.0025,272.4292,271.9926,272.1414,1549.0
2023-12-22 13:30:00,274.3,274.67,274.11,274.67,2700.0,272.1712,272.5383,271.9827,272.5383,2700.0
2023-12-22 14:00:00,274.69,274.76,273.77,273.9,2983.0,272.5582,272.6276,271.6453,271.7743,2983.0
2023-12-22 14:30:00,274.3,274.78,274.29,274.6,802.0,272.1712,272.6475,272.1613,272.4689,802.0
2023-12-22 15:00:00,274.87,275.12,274.64,275.02,3654.0,272.7368,272.9849,272.5086,272.8856,3654.0
2023-12-22 15:30:00,275.0,275.0,273.76,273.93,6012.0,272.8658,272.8658,271.6354,271.8041,6012.0
2023-12-26 09:30:00,273.02,273.79,272.62,272.69,5644.0,270.9012,271.6652,270.5043,270.5737,5644.0
2023-12-26 10:00:00,272.39,272.39,271.6,272.25,2724.0,270.276,270.276,269.4922,270.1371,2724.0
2023-12-26 10:30:00,272.13,272.48,272.13,272.48,710.0,270.0181,270.3653,270.0181,270.3653,710.0
2023-12-26 11:00:00,272.37,272.79,272.2,272.79,1134.0,270.2562,270.6729,270.0875,270.6729,1134.0
2023-12-26 11:30:00,272.39,272.47,272.2,272.32,2818.0,270.276,270.3554,270.0875,270.2066,2818.0
2023-12-26 12:00:00,272.46,272.67,272.25,272.65,2300.0,270.3455,270.5539,270.1371,270.534,2300.0
2023-12-26 12:30:00,272.53,272.79,272.07,272.42,1567.0,270.415,270.6729,269.9585,270.3058,1567.0
2023-12-26 13:00:00,272.5,273.03,272.48,273.03,1000.0,270.3852,270.9111,270.3653,270.9111,1000.0
2023-12-26 13:30:00,272.97,272.97,272.76,272.84,1207.0,270.8515,270.8515,270.6432,270.7225,1207.0
2023-12-26 14:00:00,272.71,272.71,272.19,272.44,3160.0,270.5936,270.5936,270.0776,270.3257,3160.0
2023-12-26 14:30:00,272.5,272.5,272.2,272.29,2167.0,270.3852,270.3852,270.0875,270.1768,2167.0
2023-12-26 15:00:00,272.32,272.88,272.19,272.65,2816.0,270.2066,270.7622,270.0776,270.534,2816.0
2023-12-26 15:30:00,272.58,272.73,271.63,272.7,10875.0,270.4646,270.6134,269.5219,270.5836,10875.0
2023-12-27 09:30:00,274.18,275.31,273.01,274.17,7181.0,272.0521,273.1734,270.8912,272.0422,7181.0
2023-12-27 10:00:00,274.58,274.62,274.04,274.55,2451.0,272.449,272.4887,271.9132,272.4193,2451.0
2023-12-27 10:30:00,274.6,275.0,274.48,274.92,1979.0,272.4689,272.8658,272.3498,272.7864,1979.0
2023-12-27 11:00:00,274.91,275.15,274.72,274.82,5099.0,272.7765,273.0146,272.588,272.6872,5099.0
2023-12-27 11:30:00,274.61,274.74,274.28,274.42,3057.0,272.4788,272.6078,272.1514,272.2903,3057.0
2023-12-27 12:00:00,274.32,274.55,274.31,274.32,1941.0,272.1911,272.4193,272.1811,272.1911,1941.0
2023-12-27 12:30:00,274.33,274.47,274.14,274.47,4228.0,272.201,272.3399,272.0125,272.3399,4228.0
2023-12-27 13:00:00,274.29,274.66,274.29,274.45,1100.0,272.1613,272.5284,272.1613,272.3201,1100.0
2023-12-27 13:30:00,274.45,274.45,274.24,274.25,900.0,272.3201,272.3201,272.1117,272.1216,900.0
2023-12-27 14:00:00,274.14,274.22,273.64,274.01,3088.0,272.0125,272.0918,271.5163,271.8835,3088.0
2023-12-27 14:30:00,273.86,274.3,273.53,273.8,4284.0,271.7346,272.1712,271.4072,271.6751,4284.0
2023-12-27 15:00:00,273.8,274.23,273.53,274.17,4704.0,271.6751,272.1018,271.4072,272.0422,4704.0
2023-12-27 15:30:00,274.28,274.68,273.98,274.68,10373.0,272.1514,272.5483,271.8537,272.5483,10373.0
2023-12-28 09:30:00,274.34,275.49,274.17,274.31,7764.0,272.2109,273.352,272.0422,272.1811,7764.0
2023-12-28 10:00:00,274.99,275.15,274.34,274.92,3592.0,272.8559,273.0146,272.2109,272.7864,3592.0
2023-12-28 10:30:00,274.92,275.0,274.62,274.8,3215.0,272.7864,272.8658,272.4887,272.6673,3215.0
2023-12-28 11:00:00,274.92,275.3,274.83,274.92,4171.0,272.7864,273.1635,272.6971,272.7864,4171.0
2023-12-28 11:30:00,274.67,275.0,274.47,274.88,2500.0,272.5383,272.8658,272.3399,272.7467,2500.0
2023-12-28 12:00:00,275.04,275.25,274.95,275.0,1908.0,272.9055,273.1138,272.8162,272.8658,1908.0
2023-12-28 12:30:00,275.01,275.21,274.74,275.09,4539.0,272.8757,273.0742,272.6078,272.9551,4539.0
2023-12-28 13:00:00,274.72,274.84,274.72,274.73,932.0,272.588,272.707,272.588,272.5979,932.0
2023-12-28 13:30:00,274.68,274.97,274.61,274.74,1692.0,272.5483,272.836,272.4788,272.6078,1692.0
2023-12-28 14:00:00,274.74,274.75,274.44,274.44,1100.0,272.6078,272.6177,272.3101,272.3101,1100.0
2023-12-28 14:30:00,274.74,275.0,274.57,274.7,2505.0,272.6078,272.8658,272.4391,272.5681,2505.0
2023-12-28 15:00:00,274.69,275.0,274.69,274.94,1100.0,272.5582,272.8658,272.5582,272.8062,1100.0
2023-12-28 15:30:00,274.99,275.16,274.56,275.0,17765.0,272.8559,273.0245,272.4292,272.8658,17765.0
2023-12-29 09:30:00,274.5,275.01,273.25,274.66,2647.0,272.3697,272.8757,271.1294,272.5284,2647.0
2023-12-29 10:00:00,275.13,275.32,274.55,275.01,6178.0,272.9948,273.1833,272.4193,272.8757,6178.0
2023-12-29 10:30:00,275.19,275.42,274.89,275.2,5149.0,273.0543,273.2825,272.7566,273.0642,5149.0
2023-12-29 11:00:00,275.19,275.52,274.67,274.67,2700.0,273.0543,273.3817,272.5383,272.5383,2700.0
2023-12-29 11:30:00,274.52,274.57,274.25,274.48,2210.0,272.3895,272.4391,272.1216,272.3498,2210.0
2023-12-29 12:00:00,274.2,274.31,273.93,274.21,1900.0,272.072,272.1811,271.8041,272.0819,1900.0
2023-12-29 12:30:00,274.03,275.3,274.02,275.3,3960.0,271.9033,273.1635,271.8934,273.1635,3960.0
2023-12-29 13:00:00,275.0,275.12,274.93,275.0,1800.0,272.8658,272.9849,272.7963,272.8658,1800.0
2023-12-29 13:30:00,274.89,274.89,274.45,274.73,1300.0,272.7566,272.7566,272.3201,272.5979,1300.0
2023-12-29 14:00:00,274.67,275.04,274.67,274.95,7350.0,272.5383,272.9055,272.5383,272.8162,7350.0
2023-12-29 14:30:00,274.99,275.04,274.8,274.88,4185.0,272.8559,272.9055,272.6673,272.7467,4185.0
2023-12-29 15:00:00,275.0,275.39,274.85,275.38,11328.0,272.8658,273.2528,272.7169,273.2428,11328.0
2023-12-29 15:30:00,275.32,275.32,274.53,274.92,14590.0,273.1833,273.1833,272.3994,272.7864,14590.0
2024-01-02 09:30:00,273.39,276.1,273.39,275.75,3822.0,271.2683,273.9572,271.2683,273.61,3822.0
2024-01-02 10:00:00,275.61,275.69,274.07,274.35,3581.0,273.4711,273.5504,271.943,272.2208,3581.0
2024-01-02 10:30:00,274.19,274.91,274.19,274.91,3918.0,272.0621,272.7765,272.0621,272.7765,3918.0
2024-01-02 11:00:00,274.47,274.89,274.38,274.79,2553.0,272.3399,272.7566,272.2506,272.6574,2553.0
2024-01-02 11:30:00,274.44,274.78,274.15,274.25,2419.0,272.3101,272.6475,272.0224,272.1216,2419.0
2024-01-02 12:00:00,274.41,275.58,274.33,275.2,5720.0,272.2804,273.4413,272.201,273.0642,5720.0
2024-01-02 12:30:00,275.36,275.49,275.19,275.19,2872.0,273.223,273.352,273.0543,273.0543,2872.0
2024-01-02 13:00:00,275.22,275.77,275.01,275.76,2606.0,273.0841,273.6298,272.8757,273.6199,2606.0
2024-01-02 13:30:00,275.68,275.68,274.95,275.04,5566.0,273.5405,273.5405,272.8162,272.9055,5566.0
2024-01-02 14:00:00,275.4,275.4,274.99,275.15,2250.0,273.2627,273.2627,272.8559,273.0146,2250.0
2024-01-02 14:30:00,275.18,275.95,275.09,275.57,7242.0,273.0444,273.8084,272.9551,273.4314,7242.0
2024-01-02 15:00:00,275.6,276.29,275.32,275.98,4995.0,273.4611,274.1458,273.1833,273.8382,4995.0
2024-01-02 15:30:00,276.35,277.6,276.18,277.6,23098.0,274.2053,275.4456,274.0366,275.4456,23098.0
2024-01-03 09:30:00,277.0,278.47,275.24,276.77,7118.0,274.8503,276.3089,273.1039,274.622,7118.0
2024-01-03 10:00:00,276.79,278.23,276.79,278.18,6622.0,274.6419,276.0707,274.6419,276.0211,6622.0
2024-01-03 10:30:00,277.86,278.04,276.99,276.99,2946.0,275.7036,275.8822,274.8403,274.8403,2946.0
2024-01-03 11:00:00,276.88,277.15,276.11,276.5,2143.0,274.7312,274.9991,273.9672,274.3541,2143.0
2024-01-03 11:30:00,276.25,276.83,275.92,276.6,4315.0,274.1061,274.6816,273.7786,274.4534,4315.0
2024-01-03 12:00:00,276.68,276.77,276.11,276.25,2744.0,274.5327,274.622,273.9672,274.1061,2744.0
2024-01-03 12:30:00,276.28,276.28,275.87,275.91,2723.0,274.1359,274.1359,273.729,273.7687,2723.0
2024-01-03 13:00:00,276.13,276.15,275.71,275.98,4120.0,273.987,274.0069,273.5703,273.8382,4120.0
2024-01-03 13:30:00,276.03,276.03,274.97,274.98,3639.0,273.8878,273.8878,272.836,272.8459,3639.0
2024-01-03 14:00:00,275.33,275.57,274.85,274.85,2147.0,273.1932,273.4314,272.7169,272.7169,2147.0
2024-01-03 14:30:00,275.65,275.65,274.59,275.0,1921.0,273.5107,273.5107,272.459,272.8658,1921.0
2024-01-03 15:00:00,275.05,275.25,274.5,275.25,7010.0,272.9154,273.1138,272.3697,273.1138,7010.0
2024-01-03 15:30:00,275.25,276.37,275.02,276.16,27131.0,273.1138,274.2252,272.8856,274.0168,27131.0
2024-01-04 09:30:00,277.44,278.58,277.15,277.99,3688.0,275.2868,276.418,274.9991,275.8326,3688.0
2024-01-04 10:00:00,277.94,279.0,277.85,278.97,4510.0,275.783,276.8347,275.6937,276.805,4510.0
2024-01-04 10:30:00,278.68,279.19,278.34,278.88,4215.0,276.5172,277.0233,276.1799,276.7157,4215.0
2024-01-04 11:00:00,279.25,279.25,278.66,279.12,4487.0,277.0828,277.0828,276.4974,276.9538,4487.0
2024-01-04 11:30:00,279.03,279.35,278.79,278.98,4604.0,276.8645,277.182,276.6264,276.8149,4604.0
2024-01-04 12:00:00,278.76,278.76,277.97,278.37,4200.0,276.5966,276.5966,275.8127,276.2096,4200.0
2024-01-04 12:30:00,278.57,278.97,278.19,278.97,4601.0,276.4081,276.805,276.031,276.805,4601.0
2024-01-04 13:00:00,278.94,279.54,278.94,279.26,2236.0,276.7752,277.3706,276.7752,277.0927,2236.0
2024-01-04 13:30:00,279.11,279.53,278.98,279.5,3933.0,276.9439,277.3606,276.8149,277.3309,3933.0
2024-01-04 14:00:00,279.25,279.61,279.25,279.58,2222.0,277.0828,277.44,277.0828,277.4102,2222.0
2024-01-04 14:30:00,279.54,279.95,279.41,279.72,5264.0,277.3706,277.7774,277.2416,277.5492,5264.0
2024-01-04 15:00:00,279.56,279.56,278.69,278.76,7197.0,277.3904,277.3904,276.5271,276.5966,7197.0
2024-01-04 15:30:00,278.72,279.85,278.61,278.89,21554.0,276.5569,277.6781,276.4478,276.7256,21554.0
2024-01-05 09:30:00,279.54,280.39,277.91,280.36,4783.0,277.3706,278.214,275.7532,278.1842,4783.0
2024-01-05 10:00:00,280.53,280.8,279.66,279.81,5445.0,278.3529,278.6208,277.4896,277.6385,5445.0
2024-01-05 10:30:00,279.81,279.81,278.86,278.87,2837.0,277.6385,277.6385,276.6958,276.7057,2837.0
2024-01-05 11:00:00,278.73,282.2,278.73,281.96,18441.0,276.5668,280.0099,276.5668,279.7718,18441.0
2024-01-05 11:30:00,281.81,281.81,281.34,281.49,2181.0,279.6229,279.6229,279.1566,279.3054,2181.0
2024-01-05 12:00:00,281.37,281.54,280.75,280.8,2570.0,279.1863,279.355,278.5712,278.6208,2570.0
2024-01-05 12:30:00,280.78,281.28,280.53,281.27,2501.0,278.6009,279.097,278.3529,279.0871,2501.0
2024-01-05 13:00:00,281.27,281.27,280.41,281.17,4201.0,279.0871,279.0871,278.2338,278.9879,4201.0
2024-01-05 13:30:00,281.28,281.38,280.8,280.99,3465.0,279.097,279.1963,278.6208,278.8093,3465.0
2024-01-05 14:00:00,281.19,281.31,280.96,281.12,3976.0,279.0077,279.1268,278.7795,278.9383,3976.0
2024-01-05 14:30:00,281.03,282.32,280.45,282.24,20039.0,278.849,280.129,278.2735,280.0496,20039.0
2024-01-05 15:00:00,282.26,284.38,282.1,283.85,12648.0,280.0694,282.173,279.9107,281.6471,12648.0
2024-01-05 15:30:00,284.01,285.33,283.25,284.34,49136.0,281.8059,283.1156,281.0518,282.1333,49136.0
2024-01-08 09:30:00,285.27,287.91,284.55,284.85,5822.0,283.0561,285.6756,282.3417,282.6393,5822.0
2024-01-08 10:00:00,284.97,285.28,283.83,284.89,8312.0,282.7584,283.066,281.6273,282.679,8312.0
2024-01-08 10:30:00,284.88,286.13,284.88,285.92,11339.0,282.6691,283.9094,282.6691,283.701,11339.0
2024-01-08 11:00:00,285.92,286.47,285.25,285.74,5178.0,283.701,284.2468,283.0362,283.5224,5178.0
2024-01-08 11:30:00,285.76,286.63,285.76,286.25,3700.0,283.5423,284.4055,283.5423,284.0285,3700.0
2024-01-08 12:00:00,286.19,286.34,285.48,285.75,2450.0,283.9689,284.1178,283.2645,283.5324,2450.0
2024-01-08 12:30:00,285.66,286.17,285.41,285.57,2600.0,283.4431,283.9491,283.195,283.3538,2600.0
2024-01-08 13:00:00,285.74,286.01,285.49,285.66,2702.0,283.5224,283.7903,283.2744,283.4431,2702.0
2024-01-08 13:30:00,285.83,285.96,285.69,285.75,4356.0,283.6117,283.7407,283.4728,283.5324,4356.0
2024-01-08 14:00:00,285.85,286.42,285.76,286.31,6809.0,283.6316,284.1972,283.5423,284.088,6809.0
2024-01-08 14:30:00,286.18,286.38,285.21,285.48,8374.0,283.959,284.1575,282.9965,283.2645,8374.0
2024-01-08 15:00:00,285.39,286.01,285.08,285.73,4958.0,283.1751,283.7903,282.8676,283.5125,4958.0
2024-01-08 15:30:00,285.79,286.16,285.27,285.61,22409.0,283.572,283.9392,283.0561,283.3934,22409.0
2024-01-09 09:30:00,285.6,286.67,285.18,286.39,8258.0,283.3835,284.4452,282.9668,284.1674,8258.0
2024-01-09 10:00:00,285.74,286.38,285.73,286.01,4138.0,283.5224,284.1575,283.5125,283.7903,4138.0
2024-01-09 10:30:00,286.28,286.28,285.66,285.78,1568.0,284.0582,284.0582,283.4431,283.5621,1568.0
2024-01-09 11:00:00,286.12,286.4,285.6,285.8,2924.0,283.8995,284.1773,283.3835,283.582,2924.0
2024-01-09 11:30:00,285.87,286.07,284.47,284.63,4709.0,283.6514,283.8499,282.2623,282.421,4709.0
2024-01-09 12:00:00,284.63,284.93,284.48,284.76,3720.0,282.421,282.7187,282.2722,282.55,3720.0
2024-01-09 12:30:00,284.62,284.62,284.33,284.34,707.0,282.4111,282.4111,282.1234,282.1333,707.0
2024-01-09 13:00:00,284.18,284.18,283.52,283.52,500.0,281.9745,281.9745,281.3197,281.3197,500.0
2024-01-09 13:30:00,283.51,284.5,283.51,284.38,2491.0,281.3097,282.2921,281.3097,282.173,2491.0
2024-01-09 14:00:00,284.51,285.14,284.5,285.03,3320.0,282.302,282.9271,282.2921,282.8179,3320.0
2024-01-09 14:30:00,284.88,285.37,284.73,284.8,2469.0,282.6691,283.1553,282.5203,282.5897,2469.0
2024-01-09 15:00:00,284.57,284.57,283.89,283.89,600.0,282.3615,282.3615,281.6868,281.6868,600.0
2024-01-09 15:30:00,283.5,283.85,283.0,283.0,9574.0,281.2998,281.6471,280.8037,280.8037,9574.0
2024-01-10 09:30:00,282.29,283.46,281.41,281.92,5673.0,280.0992,281.2601,279.226,279.7321,5673.0
2024-01-10 10:00:00,281.45,281.87,280.73,281.53,9182.0,279.2657,279.6825,278.5513,279.3451,9182.0
2024-01-10 10:30:00,281.76,281.77,281.25,281.28,2857.0,279.5733,279.5832,279.0673,279.097,2857.0
2024-01-10 11:00:00,281.53,281.66,279.91,280.66,8109.0,279.3451,279.4741,277.7377,278.4819,8109.0
2024-01-10 11:30:00,280.42,282.04,279.91,282.0,18164.0,278.2437,279.8511,277.7377,279.8115,18164.0
2024-01-10 12:00:00,282.0,284.06,281.87,282.95,6514.0,279.8115,281.8555,279.6825,280.7541,6514.0
2024-01-10 12:30:00,282.98,282.98,281.66,282.06,14562.0,280.7839,280.7839,279.4741,279.871,14562.0
2024-01-10 13:00:00,282.13,282.42,281.87,281.92,7563.0,279.9404,280.2282,279.6825,279.7321,7563.0
2024-01-10 13:30:00,282.0,282.29,281.55,282.27,6318.0,279.8115,280.0992,279.365,280.0794,6318.0
2024-01-10 14:00:00,282.32,282.43,282.16,282.33,1595.0,280.129,280.2381,279.9702,280.1389,1595.0
2024-01-10 14:30:00,282.43,282.43,281.95,282.22,2748.0,280.2381,280.2381,279.7618,280.0298,2748.0
2024-01-10 15:00:00,282.32,282.55,282.25,282.55,3008.0,280.129,280.3572,280.0595,280.3572,3008.0
2024-01-10 15:30:00,282.73,283.2,282.5,282.9,18510.0,280.5358,281.0021,280.3076,280.7045,18510.0
2024-01-11 09:30:00,283.54,283.91,281.26,283.6,7916.0,281.3395,281.7066,279.0772,281.399,7916.0
2024-01-11 10:00:00,284.2,285.34,283.96,284.95,7077.0,281.9944,283.1255,281.7562,282.7386,7077.0
2024-01-11 10:30:00,285.17,285.5,284.98,285.0,4033.0,282.9569,283.2843,282.7683,282.7882,4033.0
2024-01-11 11:00:00,285.0,285.12,284.41,284.79,5109.0,282.7882,282.9072,282.2028,282.5798,5109.0
2024-01-11 11:30:00,284.79,284.84,283.91,284.4,5050.0,282.5798,282.6294,281.7066,282.1928,5050.0
2024-01-11 12:00:00,284.49,285.09,284.41,284.86,5249.0,282.2821,282.8775,282.2028,282.6493,5249.0
2024-01-11 12:30:00,284.77,285.0,284.57,284.9,1100.0,282.56,282.7882,282.3615,282.689,1100.0
2024-01-11 13:00:00,285.15,285.42,284.96,285.35,2793.0,282.937,283.2049,282.7485,283.1355,2793.0
2024-01-11 13:30:00,285.63,285.87,285.5,285.87,1490.0,283.4133,283.6514,283.2843,283.6514,1490.0
2024-01-11 14:00:00,286.38,286.38,285.85,286.36,3298.0,284.1575,284.1575,283.6316,284.1376,3298.0
2024-01-11 14:30:00,286.36,287.01,286.31,287.01,5400.0,284.1376,284.7826,284.088,284.7826,5400.0
2024-01-11 15:00:00,287.18,287.18,286.44,286.49,3470.0,284.9513,284.9513,284.217,284.2666,3470.0
2024-01-11 15:30:00,286.61,287.2,286.45,287.02,16320.0,284.3857,284.9711,284.2269,284.7925,16320.0
2024-01-12 09:30:00,287.74,289.34,287.74,289.24,3404.0,285.5069,287.0945,285.5069,286.9953,3404.0
2024-01-12 10:00:00,289.16,289.68,288.33,288.34,4679.0,286.9159,287.4319,286.0923,286.1023,4679.0
2024-01-12 10:30:00,288.58,288.7,287.72,287.73,3076.0,286.3404,286.4595,285.4871,285.497,3076.0
2024-01-12 11:00:00,287.64,288.0,287.6,287.69,1209.0,285.4077,285.7649,285.368,285.4573,1209.0
2024-01-12 11:30:00,287.83,288.47,287.53,288.13,3334.0,285.5962,286.2312,285.2985,285.8939,3334.0
2024-01-12 12:00:00,288.11,288.58,288.03,288.43,802.0,285.874,286.3404,285.7947,286.1916,802.0
2024-01-12 12:30:00,288.73,288.73,288.11,288.17,1160.0,286.4892,286.4892,285.874,285.9336,1160.0
2024-01-12 13:00:00,288.4,288.58,288.28,288.28,900.0,286.1618,286.3404,286.0427,286.0427,900.0
2024-01-12 13:30:00,288.41,288.42,288.34,288.42,542.0,286.1717,286.1816,286.1023,286.1816,542.0
2024-01-12 14:00:00,288.39,288.62,288.02,288.02,1100.0,286.1519,286.3801,285.7847,285.7847,1100.0
2024-01-12 14:30:00,288.08,288.2,287.67,287.99,3721.0,285.8443,285.9633,285.4375,285.755,3721.0
2024-01-12 15:00:00,288.05,288.24,287.27,287.27,2235.0,285.8145,286.003,285.0406,285.0406,2235.0
2024-01-12 15:30:00,287.56,287.91,287.35,287.51,9287.0,285.3283,285.6756,285.1199,285.2787,9287.0
2024-01-16 09:30:00,288.76,289.22,286.98,287.06,13368.0,286.519,286.9754,284.7528,284.8322,13368.0
2024-01-16 10:00:00,287.6,288.58,287.34,287.81,8711.0,285.368,286.3404,285.11,285.5764,8711.0
2024-01-16 10:30:00,288.03,288.47,287.86,288.09,3938.0,285.7947,286.2312,285.626,285.8542,3938.0
2024-01-16 11:00:00,287.98,288.07,287.64,288.02,6427.0,285.745,285.8344,285.4077,285.7847,6427.0
2024-01-16 11:30:00,287.85,288.05,287.7,287.71,6343.0,285.6161,285.8145,285.4672,285.4771,6343.0
2024-01-16 12:00:00,287.82,287.91,287.52,287.69,5864.0,285.5863,285.6756,285.2886,285.4573,5864.0
2024-01-16 12:30:00,287.74,288.89,287.74,288.76,6958.0,285.5069,286.648,285.5069,286.519,6958.0
2024-01-16 13:00:00,288.63,288.85,288.45,288.85,3101.0,286.39,286.6083,286.2114,286.6083,3101.0
2024-01-16 13:30:00,288.85,289.2,288.76,289.16,3360.0,286.6083,286.9556,286.519,286.9159,3360.0
2024-01-16 14:00:00,288.9,289.05,288.83,288.97,2837.0,286.6579,286.8067,286.5885,286.7274,2837.0
2024-01-16 14:30:00,288.81,289.54,288.65,289.54,5959.0,286.5686,287.2929,286.4098,287.2929,5959.0
2024-01-16 15:00:00,289.59,289.97,289.42,289.42,5708.0,287.3426,287.7196,287.1739,287.1739,5708.0
2024-01-16 15:30:00,289.59,289.77,288.58,288.58,15386.0,287.3426,287.5212,286.3404,286.3404,15386.0
2024-01-17 09:30:00,288.41,291.51,288.41,291.47,8364.0,286.1717,289.2477,286.1717,289.208,8364.0
2024-01-17 10:00:00,290.73,291.33,289.16,289.26,7765.0,288.4737,289.0691,286.9159,287.0151,7765.0
2024-01-17 10:30:00,289.23,289.74,288.81,288.84,6322.0,286.9853,287.4914,286.5686,286.5984,6322.0
2024-01-17 11:00:00,289.11,289.42,288.13,288.4,9318.0,286.8663,287.1739,285.8939,286.1618,9318.0
2024-01-17 11:30:00,288.17,289.03,288.05,288.35,7388.0,285.9336,286.7869,285.8145,286.1122,7388.0
2024-01-17 12:00:00,288.4,288.7,288.35,288.36,2075.0,286.1618,286.4595,286.1122,286.1221,2075.0
2024-01-17 12:30:00,288.38,288.78,288.27,288.42,4394.0,286.1419,286.5388,286.0328,286.1816,4394.0
2024-01-17 13:00:00,288.32,288.62,288.12,288.17,7623.0,286.0824,286.3801,285.884,285.9336,7623.0
2024-01-17 13:30:00,288.03,288.03,287.35,287.82,5032.0,285.7947,285.7947,285.1199,285.5863,5032.0
2024-01-17 14:00:00,287.71,288.68,287.71,288.59,3965.0,285.4771,286.4396,285.4771,286.3503,3965.0
2024-01-17 14:30:00,288.42,289.31,288.3,288.99,7150.0,286.1816,287.0647,286.0626,286.7472,7150.0
2024-01-17 15:00:00,288.92,289.11,287.67,287.67,8355.0,286.6778,286.8663,285.4375,285.4375,8355.0
2024-01-17 15:30:00,287.77,288.0,286.79,286.85,18787.0,285.5367,285.7649,284.5643,284.6238,18787.0
2024-01-18 09:30:00,286.11,287.17,283.14,283.59,5731.0,283.8896,284.9413,280.9426,281.3891,5731.0
2024-01-18 10:00:00,283.69,285.01,283.26,284.37,10879.0,281.4883,282.7981,281.0617,282.1631,10879.0
2024-01-18 10:30:00,284.88,284.91,283.09,283.3,2915.0,282.6691,282.6989,280.893,281.1014,2915.0
2024-01-18 11:00:00,283.06,283.75,283.06,283.75,2841.0,280.8632,281.5479,280.8632,281.5479,2841.0
2024-01-18 11:30:00,283.8,283.89,283.15,283.35,4718.0,281.5975,281.6868,280.9525,281.151,4718.0
2024-01-18 12:00:00,283.14,283.14,282.54,282.64,1850.0,280.9426,280.9426,280.3473,280.4465,1850.0
2024-01-18 12:30:00,282.46,283.06,282.46,282.79,1879.0,280.2679,280.8632,280.2679,280.5953,1879.0
2024-01-18 13:00:00,282.49,282.71,282.24,282.33,1000.0,280.2977,280.5159,280.0496,280.1389,1000.0
2024-01-18 13:30:00,282.5,282.86,282.5,282.69,1507.0,280.3076,280.6648,280.3076,280.4961,1507.0
2024-01-18 14:00:00,282.66,283.93,282.66,283.7,3105.0,280.4663,281.7265,280.4663,281.4983,3105.0
2024-01-18 14:30:00,283.89,284.66,283.78,284.58,4615.0,281.6868,282.4508,281.5776,282.3714,4615.0
2024-01-18 15:00:00,284.68,285.92,284.59,285.87,3708.0,282.4707,283.701,282.3814,283.6514,3708.0
2024-01-18 15:30:00,286.07,286.16,285.13,285.24,20898.0,283.8499,283.9392,282.9172,283.0263,20898.0
2024-01-19 09:30:00,284.61,285.54,282.59,284.17,7301.0,282.4012,283.324,280.3969,281.9646,7301.0
2024-01-19 10:00:00,284.55,284.76,284.01,284.6,2739.0,282.3417,282.55,281.8059,282.3913,2739.0
2024-01-19 10:30:00,284.52,284.87,283.65,284.64,7871.0,282.3119,282.6592,281.4487,282.431,7871.0
2024-01-19 11:00:00,284.73,285.93,284.61,285.47,6515.0,282.5203,283.711,282.4012,283.2545,6515.0
2024-01-19 11:30:00,285.91,286.03,285.7,285.75,2037.0,283.6911,283.8102,283.4827,283.5324,2037.0
2024-01-19 12:00:00,285.75,285.75,285.0,285.13,2481.0,283.5324,283.5324,282.7882,282.9172,2481.0
2024-01-19 12:30:00,285.13,285.52,284.96,285.37,4940.0,282.9172,283.3041,282.7485,283.1553,4940.0
2024-01-19 13:00:00,285.47,286.2,285.47,285.78,3644.0,283.2545,283.9789,283.2545,283.5621,3644.0
2024-01-19 13:30:00,285.72,286.6,285.72,286.47,2734.0,283.5026,284.3758,283.5026,284.2468,2734.0
2024-01-19 14:00:00,286.35,287.52,286.32,287.5,2833.0,284.1277,285.2886,284.0979,285.2688,2833.0
2024-01-19 14:30:00,287.44,287.44,286.23,286.53,4148.0,285.2092,285.2092,284.0086,284.3063,4148.0
2024-01-19 15:00:00,286.22,286.53,285.8,285.93,4945.0,283.9987,284.3063,283.582,283.711,4945.0
2024-01-19 15:30:00,285.83,285.95,285.12,285.65,18873.0,283.6117,283.7308,282.9072,283.4331,18873.0
2024-01-22 09:30:00,286.94,287.63,286.01,286.01,7135.0,284.7131,285.3978,283.7903,283.7903,7135.0
2024-01-22 10:00:00,285.82,286.53,285.01,286.21,11517.0,283.6018,284.3063,282.7981,283.9888,11517.0
2024-01-22 10:30:00,286.21,287.04,285.75,286.76,9007.0,283.9888,284.8123,283.5324,284.5345,9007.0
2024-01-22 11:00:00,286.9,287.03,286.21,286.56,7743.0,284.6734,284.8024,283.9888,284.3361,7743.0
2024-01-22 11:30:00,286.23,286.47,285.88,286.0,4824.0,284.0086,284.2468,283.6613,283.7804,4824.0
2024-01-22 12:00:00,286.0,286.07,285.64,285.82,2780.0,283.7804,283.8499,283.4232,283.6018,2780.0
2024-01-22 12:30:00,285.82,285.85,285.18,285.18,1738.0,283.6018,283.6316,282.9668,282.9668,1738.0
2024-01-22 13:00:00,285.47,285.56,284.65,284.65,3129.0,283.2545,283.3438,282.4409,282.4409,3129.0
2024-01-22 13:30:00,284.87,285.08,284.83,285.03,1800.0,282.6592,282.8676,282.6195,282.8179,1800.0
2024-01-22 14:00:00,285.04,285.42,284.88,285.42,4256.0,282.8279,283.2049,282.6691,283.2049,4256.0
2024-01-22 14:30:00,285.61,286.11,285.4,286.1,4086.0,283.3934,283.8896,283.1851,283.8796,4086.0
2024-01-22 15:00:00,286.17,286.17,285.64,285.74,2185.0,283.9491,283.9491,283.4232,283.5224,2185.0
2024-01-22 15:30:00,285.81,286.32,285.0,286.3,9577.0,283.5919,284.0979,282.7882,284.0781,9577.0
2024-01-23 09:30:00,286.58,287.56,286.58,286.93,4920.0,284.3559,285.3283,284.3559,284.7032,4920.0
2024-01-23 10:00:00,287.1,288.03,287.05,287.76,2685.0,284.8719,285.7947,284.8223,285.5268,2685.0
2024-01-23 10:30:00,288.1,288.34,287.8,288.09,4265.0,285.8641,286.1023,285.5664,285.8542,4265.0
2024-01-23 11:00:00,288.31,288.53,287.3,287.31,4459.0,286.0725,286.2908,285.0703,285.0802,4459.0
2024-01-23 11:30:00,287.72,287.93,287.64,287.78,1900.0,285.4871,285.6954,285.4077,285.5466,1900.0
2024-01-23 12:00:00,287.89,287.89,287.01,287.01,2738.0,285.6557,285.6557,284.7826,284.7826,2738.0
2024-01-23 12:30:00,287.25,287.37,286.84,286.85,2598.0,285.0207,285.1398,284.6139,284.6238,2598.0
2024-01-23 13:00:00,286.99,287.25,286.0,286.0,3461.0,284.7627,285.0207,283.7804,283.7804,3461.0
2024-01-23 13:30:00,286.19,286.46,285.62,285.65,4727.0,283.9689,284.2368,283.4034,283.4331,4727.0
2024-01-23 14:00:00,285.82,286.1,285.18,285.48,3386.0,283.6018,283.8796,282.9668,283.2645,3386.0
2024-01-23 14:30:00,285.3,285.53,285.0,285.15,15791.0,283.0858,283.3141,282.7882,282.937,15791.0
2024-01-23 15:00:00,285.09,285.75,285.0,285.55,10438.0,282.8775,283.5324,282.7882,283.3339,10438.0
2024-01-23 15:30:00,285.4,285.93,285.4,285.88,18875.0,283.1851,283.711,283.1851,283.6613,18875.0
2024-01-24 09:30:00,286.36,287.08,285.5,286.5,3198.0,284.1376,284.852,283.2843,284.2765,3198.0
2024-01-24 10:00:00,285.8,286.3,285.34,285.56,20536.0,283.582,284.0781,283.1255,283.3438,20536.0
2024-01-24 10:30:00,285.65,286.04,285.0,285.8,3121.0,283.4331,283.8201,282.7882,283.582,3121.0
2024-01-24 11:00:00,285.49,285.77,285.26,285.26,2766.0,283.2744,283.5522,283.0462,283.0462,2766.0
2024-01-24 11:30:00,285.63,285.64,285.29,285.29,600.0,283.4133,283.4232,283.0759,283.0759,600.0
2024-01-24 12:00:00,285.62,285.62,285.0,285.15,3380.0,283.4034,283.4034,282.7882,282.937,3380.0
2024-01-24 12:30:00,285.17,285.33,285.0,285.18,1416.0,282.9569,283.1156,282.7882,282.9668,1416.0
2024-01-24 13:00:00,285.0,285.19,284.83,285.01,7212.0,282.7882,282.9767,282.6195,282.7981,7212.0
2024-01-24 13:30:00,284.87,285.17,284.8,285.1,4030.0,282.6592,282.9569,282.5897,282.8874,4030.0
2024-01-24 14:00:00,285.1,285.2,283.69,283.79,8760.0,282.8874,282.9866,281.4883,281.5876,8760.0
2024-01-24 14:30:00,283.25,283.25,282.46,282.66,2331.0,281.0518,281.0518,280.2679,280.4663,2331.0
2024-01-24 15:00:00,282.57,282.85,282.06,282.06,3068.0,280.377,280.6549,279.871,279.871,3068.0
2024-01-24 15:30:00,282.21,282.58,281.75,282.11,12527.0,280.0198,280.387,279.5634,279.9206,12527.0
2024-01-25 09:30:00,282.51,284.87,282.51,284.05,16326.0,280.3175,282.6592,280.3175,281.8455,16326.0
2024-01-25 10:00:00,284.23,284.82,283.45,284.42,8018.0,282.0242,282.6096,281.2502,282.2127,8018.0
2024-01-25 10:30:00,284.78,284.78,283.26,283.26,10242.0,282.5699,282.5699,281.0617,281.0617,10242.0
2024-01-25 11:00:00,282.94,282.94,281.77,281.92,5724.0,280.7442,280.7442,279.5832,279.7321,5724.0
2024-01-25 11:30:00,281.69,282.53,281.23,282.53,5444.0,279.5039,280.3373,279.0474,280.3373,5444.0
2024-01-25 12:00:00,282.51,282.51,281.86,282.07,2176.0,280.3175,280.3175,279.6725,279.8809,2176.0
2024-01-25 12:30:00,282.29,282.36,282.03,282.36,2457.0,280.0992,280.1687,279.8412,280.1687,2457.0
2024-01-25 13:00:00,282.65,282.72,281.63,281.89,3203.0,280.4564,280.5259,279.4443,279.7023,3203.0
2024-01-25 13:30:00,281.77,282.0,281.72,281.94,1821.0,279.5832,279.8115,279.5336,279.7519,1821.0
2024-01-25 14:00:00,281.87,282.57,281.73,282.57,3854.0,279.6825,280.377,279.5436,280.377,3854.0
2024-01-25 14:30:00,282.72,282.93,282.45,282.56,3698.0,280.5259,280.7342,280.258,280.3671,3698.0
2024-01-25 15:00:00,282.29,282.62,282.1,282.62,4115.0,280.0992,280.4266,279.9107,280.4266,4115.0
2024-01-25 15:30:00,282.49,284.06,282.48,283.59,14761.0,280.2977,281.8555,280.2877,281.3891,14761.0
2024-01-26 09:30:00,283.46,284.65,283.1,283.56,3811.0,281.2601,282.4409,280.9029,281.3594,3811.0
2024-01-26 10:00:00,283.59,283.78,281.99,281.99,4587.0,281.3891,281.5776,279.8015,279.8015,4587.0
2024-01-26 10:30:00,281.91,281.92,279.0,279.0,9518.0,279.7222,279.7321,276.8347,276.8347,9518.0
2024-01-26 11:00:00,279.26,280.59,279.26,280.08,7811.0,277.0927,278.4124,277.0927,277.9064,7811.0
2024-01-26 11:30:00,280.12,280.21,278.53,278.59,16575.0,277.946,278.0354,276.3684,276.4279,16575.0
2024-01-26 12:00:00,278.57,278.72,277.9,278.17,9237.0,276.4081,276.5569,275.7433,276.0112,9237.0
2024-01-26 12:30:00,278.11,278.11,275.65,275.91,9651.0,275.9516,275.9516,273.5107,273.7687,9651.0
2024-01-26 13:00:00,275.92,276.34,275.34,275.42,4324.0,273.7786,274.1954,273.2031,273.2825,4324.0
2024-01-26 13:30:00,275.54,276.56,275.3,276.05,8966.0,273.4016,274.4137,273.1635,273.9076,8966.0
2024-01-26 14:00:00,276.06,276.62,275.38,275.54,6100.0,273.9176,274.4732,273.2428,273.4016,6100.0
2024-01-26 14:30:00,275.6,275.79,274.79,274.91,3840.0,273.4611,273.6497,272.6574,272.7765,3840.0
2024-01-26 15:00:00,274.91,275.07,274.06,274.39,9198.0,272.7765,272.9352,271.9331,272.2605,9198.0
2024-01-26 15:30:00,274.36,275.85,274.15,275.58,22322.0,272.2308,273.7092,272.0224,273.4413,22322.0
2024-01-29 09:30:00,274.82,275.03,271.47,271.91,12942.0,272.6872,272.8956,269.3632,269.7998,12942.0
2024-01-29 10:00:00,271.75,272.19,268.07,268.33,30356.0,269.641,270.0776,265.9896,266.2475,30356.0
2024-01-29 10:30:00,268.08,272.46,268.08,272.13,28804.0,265.9995,270.3455,265.9995,270.0181,28804.0
2024-01-29 11:00:00,272.59,272.62,272.28,272.43,1766.0,270.4745,270.5043,270.1669,270.3157,1766.0
2024-01-29 11:30:00,272.42,273.82,272.26,273.82,7292.0,270.3058,271.6949,270.147,271.6949,7292.0
2024-01-29 12:00:00,273.91,274.67,273.47,273.47,17484.0,271.7842,272.5383,271.3477,271.3477,17484.0
2024-01-29 12:30:00,273.48,273.74,272.71,272.88,15917.0,271.3576,271.6156,270.5936,270.7622,15917.0
2024-01-29 13:00:00,272.78,273.85,272.57,273.17,13716.0,270.663,271.7247,270.4546,271.05,13716.0
2024-01-29 13:30:00,273.23,273.45,272.31,272.31,12763.0,271.1095,271.3278,270.1967,270.1967,12763.0
2024-01-29 14:00:00,272.53,272.53,271.95,272.27,12198.0,270.415,270.415,269.8395,270.157,12198.0
2024-01-29 14:30:00,272.19,273.13,272.15,272.89,12359.0,270.0776,271.0103,270.0379,270.7722,12359.0
2024-01-29 15:00:00,272.88,273.04,272.47,272.68,9905.0,270.7622,270.921,270.3554,270.5638,9905.0
2024-01-29 15:30:00,272.6,273.52,272.33,272.98,40414.0,270.4844,271.3973,270.2165,270.8615,40414.0
2024-01-30 09:30:00,273.1,273.1,269.01,269.53,10963.0,270.9805,270.9805,266.9223,267.4382,10963.0
2024-01-30 10:00:00,269.31,269.89,268.96,269.76,7298.0,267.2199,267.7954,266.8727,267.6665,7298.0
2024-01-30 10:30:00,269.91,271.43,269.91,271.25,6379.0,267.8153,269.3235,267.8153,269.1449,6379.0
2024-01-30 11:00:00,271.25,272.13,271.24,271.73,13280.0,269.1449,270.0181,269.135,269.6212,13280.0
2024-01-30 11:30:00,271.56,271.78,271.24,271.47,18982.0,269.4525,269.6708,269.135,269.3632,18982.0
2024-01-30 12:00:00,271.37,272.8,271.37,272.8,9304.0,269.264,270.6829,269.264,270.6829,9304.0
2024-01-30 12:30:00,272.84,274.41,272.8,274.32,13861.0,270.7225,272.2804,270.6829,272.1911,13861.0
2024-01-30 13:00:00,274.4,274.5,273.95,274.38,7908.0,272.2704,272.3697,271.8239,272.2506,7908.0
2024-01-30 13:30:00,274.31,274.42,273.83,274.12,3708.0,272.1811,272.2903,271.7049,271.9926,3708.0
2024-01-30 14:00:00,273.75,274.06,273.73,273.85,5576.0,271.6255,271.9331,271.6056,271.7247,5576.0
2024-01-30 14:30:00,273.81,273.91,273.16,273.8,11572.0,271.685,271.7842,271.0401,271.6751,11572.0
2024-01-30 15:00:00,273.62,273.71,272.8,273.31,7868.0,271.4965,271.5858,270.6829,271.1889,7868.0
2024-01-30 15:30:00,273.38,274.61,273.16,274.13,31473.0,271.2584,272.4788,271.0401,272.0025,31473.0
2024-01-31 09:30:00,272.98,274.01,269.8,270.1,11754.0,271.2907,272.3143,268.1304,268.4285,11754.0
2024-01-31 10:00:00,270.25,270.65,269.6,270.35,5121.0,268.5776,268.9751,267.9316,268.6769,5121.0
2024-01-31 10:30:00,270.4,271.92,270.34,271.72,18534.0,268.7266,270.2372,268.667,270.0385,18534.0
2024-01-31 11:00:00,271.94,272.28,271.68,272.28,2426.0,270.2571,270.595,269.9987,270.595,2426.0
2024-01-31 11:30:00,272.21,272.4,271.59,272.14,4153.0,270.5254,270.7143,269.9093,270.4559,4153.0
2024-01-31 12:00:00,271.87,272.45,271.65,272.45,3734.0,270.1875,270.764,269.9689,270.764,3734.0
2024-01-31 12:30:00,272.34,272.7,272.23,272.65,7139.0,270.6546,271.0124,270.5453,270.9627,7139.0
2024-01-31 13:00:00,273.0,273.0,272.25,272.25,1400.0,271.3105,271.3105,270.5652,270.5652,1400.0
2024-01-31 13:30:00,272.29,272.98,272.24,272.25,2150.0,270.6049,271.2907,270.5553,270.5652,2150.0
2024-01-31 14:00:00,271.89,271.98,270.61,271.07,4433.0,270.2074,270.2969,268.9353,269.3925,4433.0
2024-01-31 14:30:00,271.0,272.48,271.0,271.46,4885.0,269.3229,270.7938,269.3229,269.7801,4885.0
2024-01-31 15:00:00,271.26,271.49,269.66,270.77,12700.0,269.5813,269.8099,267.9912,269.0943,12700.0
2024-01-31 15:30:00,270.75,271.86,270.08,271.46,31471.0,269.0745,270.1776,268.4086,269.7801,31471.0
2024-02-01 09:30:00,271.16,271.16,269.35,269.36,4883.0,269.4819,269.4819,267.6831,267.6931,4883.0
2024-02-01 10:00:00,269.36,272.39,269.35,272.39,14100.0,267.6931,270.7043,267.6831,270.7043,14100.0
2024-02-01 10:30:00,272.57,273.4,272.42,273.0,4037.0,270.8832,271.7081,270.7341,271.3105,4037.0
2024-02-01 11:00:00,273.0,274.83,272.85,274.41,6324.0,271.3105,273.1292,271.1615,272.7118,6324.0
2024-02-01 11:30:00,274.84,274.88,273.92,274.62,12684.0,273.1392,273.1789,272.2249,272.9205,12684.0
2024-02-01 12:00:00,274.71,275.43,274.5,274.5,6398.0,273.01,273.7255,272.8013,272.8013,6398.0
2024-02-01 12:30:00,274.64,275.5,274.64,275.34,2002.0,272.9404,273.7951,272.9404,273.6361,2002.0
2024-02-01 13:00:00,275.09,275.38,274.77,275.38,4666.0,273.3876,273.6758,273.0696,273.6758,4666.0
2024-02-01 13:30:00,275.25,276.16,275.15,276.16,3045.0,273.5466,274.451,273.4472,274.451,3045.0
2024-02-01 14:00:00,276.29,276.29,275.25,275.34,3106.0,274.5802,274.5802,273.5466,273.6361,3106.0
2024-02-01 14:30:00,275.4,275.6,274.83,275.0,3375.0,273.6957,273.8945,273.1292,273.2982,3375.0
2024-02-01 15:00:00,275.11,275.5,274.65,275.05,5932.0,273.4075,273.7951,272.9503,273.3479,5932.0
2024-02-01 15:30:00,275.01,275.22,274.61,274.86,20256.0,273.3081,273.5168,272.9106,273.159,20256.0
2024-02-02 09:30:00,274.87,274.87,272.86,273.69,7957.0,273.169,273.169,271.1714,271.9963,7957.0
2024-02-02 10:00:00,273.73,275.71,273.01,273.34,10084.0,272.036,274.0038,271.3205,271.6484,10084.0
2024-02-02 10:30:00,273.66,274.15,273.02,273.2,5045.0,271.9665,272.4534,271.3304,271.5093,5045.0
2024-02-02 11:00:00,273.02,273.51,272.56,273.03,9725.0,271.3304,271.8174,270.8733,271.3404,9725.0
2024-02-02 11:30:00,273.12,273.31,272.91,273.14,3173.0,271.4298,271.6186,271.2211,271.4497,3173.0
2024-02-02 12:00:00,273.17,273.17,272.65,272.82,3413.0,271.4795,271.4795,270.9627,271.1317,3413.0
2024-02-02 12:30:00,272.88,273.45,272.83,273.2,4107.0,271.1913,271.7578,271.1416,271.5093,4107.0
2024-02-02 13:00:00,273.41,274.03,273.35,273.71,3798.0,271.718,272.3342,271.6584,272.0162,3798.0
2024-02-02 13:30:00,273.86,274.73,273.83,274.59,14357.0,272.1652,273.0298,272.1354,272.8907,14357.0
2024-02-02 14:00:00,274.6,276.38,274.47,275.54,13879.0,272.9006,274.6696,272.7715,273.8348,13879.0
2024-02-02 14:30:00,275.67,276.41,275.46,276.07,6965.0,273.964,274.6994,273.7553,274.3615,6965.0
2024-02-02 15:00:00,276.19,276.81,275.83,276.8,8653.0,274.4808,275.097,274.123,275.087,8653.0
2024-02-02 15:30:00,276.66,276.82,274.81,275.15,22704.0,274.9479,275.1069,273.1093,273.4472,22704.0
2024-02-05 09:30:00,275.64,275.64,270.48,270.48,7579.0,273.9342,273.9342,268.8061,268.8061,7579.0
2024-02-05 10:00:00,270.16,271.0,269.5,269.76,6925.0,268.4881,269.3229,267.8322,268.0906,6925.0
2024-02-05 10:30:00,269.6,272.05,269.6,270.95,10395.0,267.9316,270.3664,267.9316,269.2732,10395.0
2024-02-05 11:00:00,270.77,273.27,270.77,272.73,11470.0,269.0943,271.5789,269.0943,271.0422,11470.0
2024-02-05 11:30:00,273.06,274.54,272.76,273.87,10030.0,271.3702,272.841,271.072,272.1752,10030.0
2024-02-05 12:00:00,273.87,274.64,273.65,274.07,4794.0,272.1752,272.9404,271.9565,272.3739,4794.0
2024-02-05 12:30:00,274.61,274.67,273.44,273.44,3316.0,272.9106,272.9702,271.7478,271.7478,3316.0
2024-02-05 13:00:00,273.35,273.63,273.01,273.01,1500.0,271.6584,271.9366,271.3205,271.3205,1500.0
2024-02-05 13:30:00,273.25,273.93,272.82,273.69,4879.0,271.559,272.2348,271.1317,271.9963,4879.0
2024-02-05 14:00:00,274.12,274.21,272.97,273.49,7376.0,272.4236,272.5131,271.2807,271.7975,7376.0
2024-02-05 14:30:00,273.56,274.09,273.42,273.52,7400.0,271.8671,272.3938,271.7279,271.8273,7400.0
2024-02-05 15:00:00,273.52,274.02,273.05,274.02,5118.0,271.8273,272.3242,271.3602,272.3242,5118.0
2024-02-05 15:30:00,273.83,274.86,273.51,273.75,28721.0,272.1354,273.159,271.8174,272.0559,28721.0
2024-02-06 09:30:00,273.91,274.22,272.46,273.8,3197.0,272.2149,272.523,270.7739,272.1056,3197.0
2024-02-06 10:00:00,274.04,274.11,273.15,273.21,3471.0,272.3441,272.4137,271.4596,271.5192,3471.0
2024-02-06 10:30:00,273.22,273.92,272.98,273.87,1916.0,271.5292,272.2249,271.2907,272.1752,1916.0
2024-02-06 11:00:00,273.82,275.0,272.88,273.32,10939.0,272.1255,273.2982,271.1913,271.6286,10939.0
2024-02-06 11:30:00,273.44,275.18,273.35,274.9,14796.0,271.7478,273.4771,271.6584,273.1988,14796.0
2024-02-06 12:00:00,275.22,275.3,274.38,274.7,6101.0,273.5168,273.5963,272.682,273.0,6101.0
2024-02-06 12:30:00,274.71,274.8,274.14,274.25,4224.0,273.01,273.0994,272.4435,272.5528,4224.0
2024-02-06 13:00:00,274.13,274.69,273.9,274.31,2417.0,272.4336,272.9901,272.205,272.6124,2417.0
2024-02-06 13:30:00,274.99,275.41,274.97,275.3,2200.0,273.2882,273.7056,273.2684,273.5963,2200.0
2024-02-06 14:00:00,275.06,275.13,274.31,275.13,4055.0,273.3578,273.4274,272.6124,273.4274,4055.0
2024-02-06 14:30:00,275.07,275.75,274.63,275.75,8635.0,273.3677,274.0435,272.9305,274.0435,8635.0
2024-02-06 15:00:00,275.65,276.02,275.28,275.75,3497.0,273.9441,274.3119,273.5764,274.0435,3497.0
2024-02-06 15:30:00,275.56,276.62,275.16,275.76,23730.0,273.8547,274.9081,273.4572,274.0535,23730.0
2024-02-07 09:30:00,277.77,278.51,276.78,278.26,5659.0,276.051,276.7864,275.0672,276.538,5659.0
2024-02-07 10:00:00,278.13,279.87,277.56,279.47,7677.0,276.4088,278.138,275.8423,277.7405,7677.0
2024-02-07 10:30:00,278.72,279.06,277.68,278.51,5104.0,276.9951,277.333,275.9616,276.7864,5104.0
2024-02-07 11:00:00,278.8,280.25,278.49,279.09,14269.0,277.0747,278.5157,276.7666,277.3629,14269.0
2024-02-07 11:30:00,279.09,279.24,278.31,279.24,7316.0,277.3629,277.5119,276.5877,277.5119,7316.0
2024-02-07 12:00:00,279.44,280.35,278.76,278.9,5573.0,277.7107,278.6151,277.0349,277.174,5573.0
2024-02-07 12:30:00,278.91,279.75,278.76,278.97,5504.0,277.184,278.0188,277.0349,277.2436,5504.0
2024-02-07 13:00:00,279.48,279.48,277.7,277.79,2534.0,277.7504,277.7504,275.9815,276.0709,2534.0
2024-02-07 13:30:00,278.02,278.09,277.42,277.64,4622.0,276.2995,276.369,275.7032,275.9218,4622.0
2024-02-07 14:00:00,277.64,277.84,276.83,277.0,4795.0,275.9218,276.1206,275.1168,275.2858,4795.0
2024-02-07 14:30:00,277.06,277.07,276.61,276.98,5212.0,275.3454,275.3554,274.8982,275.2659,5212.0
2024-02-07 15:00:00,277.05,277.55,276.05,276.08,4910.0,275.3355,275.8324,274.3417,274.3715,4910.0
2024-02-07 15:30:00,276.04,276.05,274.81,275.08,24647.0,274.3317,274.3417,273.1093,273.3777,24647.0
2024-02-08 09:30:00,275.27,282.99,275.27,282.5,10107.0,273.5665,281.2387,273.5665,280.7518,10107.0
2024-02-08 10:00:00,282.7,285.23,282.7,284.42,19700.0,280.9505,283.4649,280.9505,282.6599,19700.0
2024-02-08 10:30:00,284.9,284.99,282.61,283.94,5484.0,283.1369,283.2263,280.8611,282.1828,5484.0
2024-02-08 11:00:00,284.33,284.41,282.42,282.42,4714.0,282.5704,282.6499,280.6723,280.6723,4714.0
2024-02-08 11:30:00,282.21,282.59,281.77,282.34,7755.0,280.4636,280.8412,280.0263,280.5927,7755.0
2024-02-08 12:00:00,282.41,283.4,282.37,282.7,3329.0,280.6623,281.6462,280.6226,280.9505,3329.0
2024-02-08 12:30:00,282.44,282.85,282.3,282.85,3674.0,280.6921,281.0996,280.553,281.0996,3674.0
2024-02-08 13:00:00,282.83,282.92,281.96,282.13,7600.0,281.0797,281.1692,280.2151,280.384,7600.0
2024-02-08 13:30:00,282.21,282.63,281.2,281.76,3436.0,280.4636,280.881,279.4598,280.0163,3436.0
2024-02-08 14:00:00,282.08,282.46,280.94,281.51,5453.0,280.3344,280.712,279.2014,279.7679,5453.0
2024-02-08 14:30:00,281.51,283.22,281.38,283.18,7084.0,279.7679,281.4673,279.6387,281.4275,7084.0
2024-02-08 15:00:00,282.99,284.53,282.96,283.79,8553.0,281.2387,282.7692,281.2089,282.0338,8553.0
2024-02-08 15:30:00,283.78,285.43,283.77,285.04,34412.0,282.0238,283.6636,282.0139,283.276,34412.0
2024-02-09 09:30:00,284.58,285.81,284.31,284.76,4344.0,282.8189,284.0413,282.5506,282.9978,4344.0
2024-02-09 10:00:00,284.61,284.62,281.71,282.35,9241.0,282.8487,282.8586,279.9666,280.6027,9241.0
2024-02-09 10:30:00,282.67,283.38,281.59,281.76,4710.0,280.9207,281.6263,279.8474,280.0163,4710.0
2024-02-09 11:00:00,281.89,283.1,281.89,282.95,3017.0,280.1455,281.348,280.1455,281.199,3017.0
2024-02-09 11:30:00,283.16,283.16,282.58,282.79,6460.0,281.4077,281.4077,280.8313,281.04,6460.0
2024-02-09 12:00:00,282.88,283.8,282.77,283.14,8061.0,281.1294,282.0437,281.0201,281.3878,8061.0
2024-02-09 12:30:00,282.86,283.15,282.7,282.88,1812.0,281.1095,281.3977,280.9505,281.1294,1812.0
2024-02-09 13:00:00,282.79,283.47,282.78,283.03,2412.0,281.04,281.7158,281.03,281.2785,2412.0
2024-02-09 13:30:00,283.32,284.47,283.24,284.47,5093.0,281.5667,282.7096,281.4872,282.7096,5093.0
2024-02-09 14:00:00,284.41,284.84,283.79,283.79,3047.0,282.6499,283.0773,282.0338,282.0338,3047.0
2024-02-09 14:30:00,283.88,284.77,283.69,284.64,3060.0,282.1232,283.0077,281.9344,282.8785,3060.0
2024-02-09 15:00:00,284.38,285.06,284.25,284.81,4062.0,282.6201,283.2959,282.4909,283.0475,4062.0
2024-02-09 15:30:00,284.64,286.61,284.54,286.61,16205.0,282.8785,284.8363,282.7791,284.8363,16205.0
2024-02-12 09:30:00,285.0,287.98,282.8,282.8,5667.0,283.2363,286.1978,281.0499,281.0499,5667.0
2024-02-12 10:00:00,283.33,283.99,282.93,283.78,2146.0,281.5766,282.2325,281.1791,282.0238,2146.0
2024-02-12 10:30:00,283.11,283.58,281.68,283.21,6492.0,281.358,281.8251,279.9368,281.4574,6492.0
2024-02-12 11:00:00,283.15,284.47,282.62,284.47,5827.0,281.3977,282.7096,280.871,282.7096,5827.0
2024-02-12 11:30:00,284.48,284.52,283.4,284.09,5181.0,282.7195,282.7593,281.6462,282.3319,5181.0
2024-02-12 12:00:00,284.29,284.65,284.04,284.18,3115.0,282.5307,282.8885,282.2822,282.4214,3115.0
2024-02-12 12:30:00,284.24,285.03,283.91,284.49,3537.0,282.481,283.2661,282.153,282.7294,3537.0
2024-02-12 13:00:00,284.86,286.2,284.86,286.13,9060.0,283.0972,284.4289,283.0972,284.3593,9060.0
2024-02-12 13:30:00,285.67,286.29,284.96,286.29,4168.0,283.9021,284.5183,283.1965,284.5183,4168.0
2024-02-12 14:00:00,286.0,286.07,285.02,285.5,5370.0,284.2301,284.2997,283.2562,283.7332,5370.0
2024-02-12 14:30:00,285.36,286.25,285.01,285.27,4860.0,283.5941,284.4785,283.2462,283.5046,4860.0
2024-02-12 15:00:00,285.27,285.62,284.81,284.96,3908.0,283.5046,283.8524,283.0475,283.1965,3908.0
2024-02-12 15:30:00,285.01,285.86,284.88,285.24,17987.0,283.2462,284.091,283.117,283.4748,17987.0
2024-02-13 09:30:00,285.16,285.48,283.05,283.8,5717.0,283.3953,283.7133,281.2984,282.0437,5717.0
2024-02-13 10:00:00,283.44,284.88,283.43,284.63,3726.0,281.6859,283.117,281.676,282.8686,3726.0
2024-02-13 10:30:00,284.51,286.73,284.51,286.42,4461.0,282.7493,284.9556,282.7493,284.6475,4461.0
2024-02-13 11:00:00,286.42,286.91,285.53,286.64,4371.0,284.6475,285.1345,283.763,284.8661,4371.0
2024-02-13 11:30:00,286.4,287.11,284.76,284.76,8281.0,284.6276,285.3332,282.9978,282.9978,8281.0
2024-02-13 12:00:00,284.58,284.58,283.22,283.97,6391.0,282.8189,282.8189,281.4673,282.2127,6391.0
2024-02-13 12:30:00,283.91,283.91,283.09,283.29,3840.0,282.153,282.153,281.3381,281.5369,3840.0
2024-02-13 13:00:00,283.02,283.15,282.44,282.44,2401.0,281.2685,281.3977,280.6921,280.6921,2401.0
2024-02-13 13:30:00,282.53,283.35,282.15,282.33,3094.0,280.7816,281.5965,280.4039,280.5828,3094.0
2024-02-13 14:00:00,282.12,282.54,281.49,281.49,1701.0,280.3741,280.7915,279.748,279.748,1701.0
2024-02-13 14:30:00,281.72,282.18,280.76,280.81,3864.0,279.9766,280.4337,279.0225,279.0722,3864.0
2024-02-13 15:00:00,280.63,280.82,280.08,280.49,5773.0,278.8933,279.0822,278.3467,278.7542,5773.0
2024-02-13 15:30:00,280.49,280.82,279.99,280.73,19631.0,278.7542,279.0822,278.2573,278.9927,19631.0
2024-02-14 09:30:00,282.43,282.89,281.74,281.82,4465.0,280.6822,281.1393,279.9965,280.076,4465.0
2024-02-14 10:00:00,282.22,282.22,280.83,281.18,2366.0,280.4735,280.4735,279.0921,279.4399,2366.0
2024-02-14 10:30:00,281.15,281.15,280.05,280.36,7093.0,279.4101,279.4101,278.3169,278.625,7093.0
2024-02-14 11:00:00,280.23,280.69,280.13,280.69,5517.0,278.4958,278.953,278.3964,278.953,5517.0
2024-02-14 11:30:00,280.94,281.79,280.93,281.32,2571.0,279.2014,280.0462,279.1915,279.5791,2571.0
2024-02-14 12:00:00,280.98,281.73,280.55,281.5,3293.0,279.2412,279.9865,278.8138,279.7579,3293.0
2024-02-14 12:30:00,281.87,283.2,281.87,283.06,3107.0,280.1257,281.4474,280.1257,281.3083,3107.0
2024-02-14 13:00:00,283.32,283.46,283.04,283.34,4997.0,281.5667,281.7058,281.2884,281.5866,4997.0
2024-02-14 13:30:00,283.47,283.76,282.37,283.01,14447.0,281.7158,282.004,280.6226,281.2586,14447.0
2024-02-14 14:00:00,282.91,283.04,282.0,282.78,14661.0,281.1592,281.2884,280.2549,281.03,14661.0
2024-02-14 14:30:00,282.76,283.4,282.64,283.23,5710.0,281.0101,281.6462,280.8909,281.4772,5710.0
2024-02-14 15:00:00,283.3,284.22,283.12,284.0,4300.0,281.5468,282.4611,281.3679,282.2425,4300.0
2024-02-14 15:30:00,283.89,284.28,283.25,283.84,19649.0,282.1332,282.5207,281.4971,282.0835,19649.0
2024-02-15 09:30:00,284.57,288.22,284.57,287.43,10537.0,282.8089,286.4364,282.8089,285.6512,10537.0
2024-02-15 10:00:00,287.71,288.34,287.49,288.34,3626.0,285.9295,286.5556,285.7109,286.5556,3626.0
2024-02-15 10:30:00,288.39,288.57,288.0,288.11,6022.0,286.6053,286.7842,286.2177,286.327,6022.0
2024-02-15 11:00:00,288.09,289.03,288.08,289.0,5133.0,286.3072,287.2413,286.2972,287.2115,5133.0
2024-02-15 11:30:00,289.06,289.32,288.9,289.25,6948.0,287.2712,287.5296,287.1122,287.46,6948.0
2024-02-15 12:00:00,289.25,289.3,288.64,289.26,4077.0,287.46,287.5097,286.8538,287.4699,4077.0
2024-02-15 12:30:00,289.06,289.18,288.66,288.76,3814.0,287.2712,287.3904,286.8736,286.973,3814.0
2024-02-15 13:00:00,288.75,289.13,286.78,286.94,13518.0,286.9631,287.3407,285.0053,285.1643,13518.0
2024-02-15 13:30:00,286.78,287.38,286.48,287.38,4758.0,285.0053,285.6016,284.7071,285.6016,4758.0
2024-02-15 14:00:00,287.36,287.45,287.07,287.08,1000.0,285.5817,285.6711,285.2935,285.3034,1000.0
2024-02-15 14:30:00,286.77,287.22,286.69,286.87,2718.0,284.9953,285.4425,284.9158,285.0947,2718.0
2024-02-15 15:00:00,286.64,286.64,285.53,285.59,2824.0,284.8661,284.8661,283.763,283.8226,2824.0
2024-02-15 15:30:00,285.6,286.12,285.34,286.08,12449.0,283.8326,284.3494,283.5742,284.3096,12449.0
2024-02-16 09:30:00,286.64,286.64,285.59,285.7,5343.0,284.8661,284.8661,283.8226,283.932,5343.0
2024-02-16 10:00:00,286.61,287.2,285.7,286.81,6970.0,284.8363,285.4227,283.932,285.0351,6970.0
2024-02-16 10:30:00,286.8,286.8,285.63,285.82,4459.0,285.0251,285.0251,283.8624,284.0512,4459.0
2024-02-16 11:00:00,286.39,288.7,286.39,288.7,4524.0,284.6177,286.9134,284.6177,286.9134,4524.0
2024-02-16 11:30:00,288.67,289.05,288.65,288.76,2201.0,286.8836,287.2612,286.8637,286.973,2201.0
2024-02-16 12:00:00,288.74,288.89,288.68,288.89,1300.0,286.9531,287.1022,286.8935,287.1022,1300.0
2024-02-16 12:30:00,289.19,289.33,288.89,289.16,2470.0,287.4004,287.5395,287.1022,287.3705,2470.0
2024-02-16 13:00:00,289.16,289.38,289.15,289.31,1700.0,287.3705,287.5892,287.3606,287.5196,1700.0
2024-02-16 13:30:00,289.14,289.18,288.89,288.93,1400.0,287.3507,287.3904,287.1022,287.142,1400.0
2024-02-16 14:00:00,288.86,290.11,288.85,290.11,6206.0,287.0724,288.3147,287.0625,288.3147,6206.0
2024-02-16 14:30:00,290.06,290.14,288.14,288.14,6652.0,288.265,288.3445,286.3569,286.3569,6652.0
2024-02-16 15:00:00,288.18,288.99,288.17,288.73,3852.0,286.3966,287.2016,286.3867,286.9432,3852.0
2024-02-16 15:30:00,288.5,288.57,287.58,287.7,13933.0,286.7146,286.7842,285.8003,285.9196,13933.0
2024-02-20 09:30:00,289.53,290.83,289.06,290.56,4970.0,287.7383,289.0302,287.2712,288.7619,4970.0
2024-02-20 10:00:00,290.55,291.16,289.98,290.51,3835.0,288.7519,289.3582,288.1855,288.7122,3835.0
2024-02-20 10:30:00,290.79,290.81,289.5,289.55,12398.0,288.9905,289.0103,287.7084,287.7581,12398.0
2024-02-20 11:00:00,289.77,289.77,288.78,288.78,3501.0,287.9768,287.9768,286.9929,286.9929,3501.0
2024-02-20 11:30:00,288.39,288.84,287.43,288.3,15550.0,286.6053,287.0525,285.6512,286.5159,15550.0
2024-02-20 12:00:00,288.1,288.16,287.34,287.34,4282.0,286.3171,286.3767,285.5618,285.5618,4282.0
2024-02-20 12:30:00,287.41,288.09,287.41,287.71,4887.0,285.6314,286.3072,285.6314,285.9295,4887.0
2024-02-20 13:00:00,288.09,288.09,287.46,287.46,2802.0,286.3072,286.3072,285.6811,285.6811,2802.0
2024-02-20 13:30:00,286.93,287.5,286.46,287.23,15039.0,285.1543,285.7208,284.6873,285.4525,15039.0
2024-02-20 14:00:00,287.3,288.29,287.3,288.24,2904.0,285.5221,286.5059,285.5221,286.4562,2904.0
2024-02-20 14:30:00,288.17,288.41,287.85,288.34,6760.0,286.3867,286.6252,286.0686,286.5556,6760.0
2024-02-20 15:00:00,288.21,288.22,287.46,287.76,4051.0,286.4264,286.4364,285.6811,285.9792,4051.0
2024-02-20 15:30:00,287.67,288.7,287.05,288.62,12407.0,285.8898,286.9134,285.2736,286.8339,12407.0
2024-02-21 09:30:00,289.08,290.25,288.93,289.15,3107.0,287.291,288.4538,287.142,287.3606,3107.0
2024-02-21 10:00:00,289.08,289.44,288.82,289.43,2044.0,287.291,287.6488,287.0326,287.6389,2044.0
2024-02-21 10:30:00,289.41,290.34,289.21,289.21,4681.0,287.619,288.5432,287.4202,287.4202,4681.0
2024-02-21 11:00:00,289.17,289.4,289.04,289.4,2404.0,287.3805,287.6091,287.2513,287.6091,2404.0
2024-02-21 11:30:00,289.15,289.4,288.99,289.19,1247.0,287.3606,287.6091,287.2016,287.4004,1247.0
2024-02-21 12:00:00,289.01,289.4,288.99,289.22,2350.0,287.2215,287.6091,287.2016,287.4302,2350.0
2024-02-21 12:30:00,289.02,289.17,288.86,289.0,3414.0,287.2314,287.3805,287.0724,287.2115,3414.0
2024-02-21 13:00:00,288.93,289.27,288.9,289.27,2924.0,287.142,287.4799,287.1122,287.4799,2924.0
2024-02-21 13:30:00,289.08,289.25,288.91,288.98,2500.0,287.291,287.46,287.1221,287.1917,2500.0
2024-02-21 14:00:00,289.0,289.16,288.88,289.16,3046.0,287.2115,287.3705,287.0923,287.3705,3046.0
2024-02-21 14:30:00,289.0,289.0,287.93,288.44,3670.0,287.2115,287.2115,286.1482,286.655,3670.0
2024-02-21 15:00:00,288.28,288.29,287.77,287.99,5106.0,286.496,286.5059,285.9891,286.2078,5106.0
2024-02-21 15:30:00,288.0,288.65,287.99,288.15,20268.0,286.2177,286.8637,286.2078,286.3668,20268.0
2024-02-22 09:30:00,288.85,290.34,288.11,290.16,31260.0,287.0625,288.5432,286.327,288.3644,31260.0
2024-02-22 10:00:00,290.55,291.59,290.55,290.96,2600.0,288.7519,289.7855,288.7519,289.1594,2600.0
2024-02-22 10:30:00,290.78,292.96,290.69,292.85,8119.0,288.9805,291.147,288.8911,291.0377,8119.0
2024-02-22 11:00:00,293.17,293.37,292.0,292.94,8364.0,291.3557,291.5545,290.193,291.1271,8364.0
2024-02-22 11:30:00,293.09,293.77,293.08,293.21,3921.0,291.2762,291.952,291.2663,291.3955,3921.0
2024-02-22 12:00:00,293.45,293.45,292.6,292.6,1423.0,291.634,291.634,290.7893,290.7893,1423.0
2024-02-22 12:30:00,292.65,292.95,292.56,292.94,3574.0,290.8389,291.1371,290.7495,291.1271,3574.0
2024-02-22 13:00:00,292.93,293.07,292.66,292.94,5333.0,291.1172,291.2563,290.8489,291.1271,5333.0
2024-02-22 13:30:00,293.43,293.98,293.18,293.19,3416.0,291.6141,292.1607,291.3657,291.3756,3416.0
2024-02-22 14:00:00,293.16,293.37,292.53,292.53,1551.0,291.3458,291.5545,290.7197,290.7197,1551.0
2024-02-22 14:30:00,292.54,294.06,292.45,293.56,4757.0,290.7296,292.2402,290.6402,291.7433,4757.0
2024-02-22 15:00:00,293.56,294.36,293.28,294.26,3531.0,291.7433,292.5384,291.465,292.439,3531.0
2024-02-22 15:30:00,294.24,294.92,293.92,294.77,12739.0,292.4191,293.0949,292.1011,292.9458,12739.0
2024-02-23 09:30:00,296.34,296.9,295.81,296.43,12455.0,294.5061,295.0626,293.9794,294.5956,12455.0
2024-02-23 10:00:00,296.43,297.94,295.6,297.87,4035.0,294.5956,296.0962,293.7707,296.0266,4035.0
2024-02-23 10:30:00,297.69,299.16,297.68,298.59,6227.0,295.8478,297.3087,295.8378,296.7422,6227.0
2024-02-23 11:00:00,298.34,299.01,298.02,298.99,10805.0,296.4937,297.1596,296.1757,297.1397,10805.0
2024-02-23 11:30:00,299.11,299.11,297.79,297.94,5877.0,297.259,297.259,295.9471,296.0962,5877.0
2024-02-23 12:00:00,297.8,298.26,297.8,298.18,4236.0,295.9571,296.4142,295.9571,296.3347,4236.0
2024-02-23 12:30:00,298.24,298.7,298.12,298.12,2589.0,296.3944,296.8515,296.2751,296.2751,2589.0
2024-02-23 13:00:00,298.1,299.76,298.1,299.11,4728.0,296.2552,297.9049,296.2552,297.259,4728.0
2024-02-23 13:30:00,299.33,300.18,299.33,299.69,8145.0,297.4776,298.3223,297.4776,297.8354,8145.0
2024-02-23 14:00:00,299.79,299.89,298.56,298.77,2290.0,297.9348,298.0341,296.7124,296.9211,2290.0
2024-02-23 14:30:00,298.65,299.22,298.35,298.73,5227.0,296.8018,297.3683,296.5037,296.8813,5227.0
2024-02-23 15:00:00,298.55,299.56,298.55,299.48,3414.0,296.7024,297.7062,296.7024,297.6267,3414.0
2024-02-23 15:30:00,299.39,300.67,299.32,299.44,16530.0,297.5372,298.8093,297.4677,297.5869,16530.0
2024-02-26 09:30:00,299.28,299.89,298.08,299.67,5774.0,297.4279,298.0341,296.2353,297.8155,5774.0
2024-02-26 10:00:00,299.66,299.66,298.64,299.21,1500.0,297.8056,297.8056,296.7919,297.3583,1500.0
2024-02-26 10:30:00,299.03,299.15,298.25,298.73,3749.0,297.1795,297.2987,296.4043,296.8813,3749.0
2024-02-26 11:00:00,298.74,299.77,298.53,299.77,11101.0,296.8913,297.9149,296.6826,297.9149,11101.0
2024-02-26 11:30:00,299.75,301.22,299.48,300.1,9349.0,297.895,299.3559,297.6267,298.2428,9349.0
2024-02-26 12:00:00,300.06,300.53,299.73,300.42,1802.0,298.2031,298.6702,297.8751,298.5609,1802.0
2024-02-26 12:30:00,300.52,301.19,300.25,300.9,3400.0,298.6602,299.3261,298.3919,299.0379,3400.0
2024-02-26 13:00:00,300.79,300.79,299.8,299.8,2323.0,298.9286,298.9286,297.9447,297.9447,2323.0
2024-02-26 13:30:00,299.81,299.92,299.55,299.92,1200.0,297.9546,298.064,297.6962,298.064,1200.0
2024-02-26 14:00:00,299.98,299.98,299.2,299.49,2950.0,298.1236,298.1236,297.3484,297.6366,2950.0
2024-02-26 14:30:00,299.46,299.66,298.91,298.91,3911.0,297.6068,297.8056,297.0602,297.0602,3911.0
2024-02-26 15:00:00,298.88,299.41,298.72,298.94,5500.0,297.0304,297.5571,296.8714,297.09,5500.0
2024-02-26 15:30:00,298.84,299.63,298.51,299.0,10578.0,296.9906,297.7757,296.6627,297.1496,10578.0
2024-02-27 09:30:00,300.26,301.77,299.93,301.75,3529.0,298.4018,299.9025,298.0739,299.8826,3529.0
2024-02-27 10:00:00,301.62,301.62,300.45,300.65,4300.0,299.7534,299.7534,298.5907,298.7894,4300.0
2024-02-27 10:30:00,301.0,301.01,299.01,299.25,4760.0,299.1373,299.1472,297.1596,297.3981,4760.0
2024-02-27 11:00:00,299.53,300.52,299.53,300.17,10378.0,297.6764,298.6602,297.6764,298.3124,10378.0
2024-02-27 11:30:00,300.07,300.87,299.88,300.69,4289.0,298.213,299.0081,298.0242,298.8292,4289.0
2024-02-27 12:00:00,300.82,301.15,300.74,301.15,3278.0,298.9584,299.2863,298.8789,299.2863,3278.0
2024-02-27 12:30:00,300.98,301.9,300.98,301.24,4550.0,299.1174,300.0317,299.1174,299.3758,4550.0
2024-02-27 13:00:00,300.84,301.29,300.56,300.83,2205.0,298.9783,299.4255,298.7,298.9683,2205.0
2024-02-27 13:30:00,301.0,301.54,300.99,301.48,3700.0,299.1373,299.6739,299.1273,299.6143,3700.0
2024-02-27 14:00:00,301.24,301.74,301.24,301.72,3000.0,299.3758,299.8727,299.3758,299.8528,3000.0
2024-02-27 14:30:00,301.53,301.53,300.89,301.48,2646.0,299.664,299.664,299.028,299.6143,2646.0
2024-02-27 15:00:00,301.61,301.69,301.0,301.27,3801.0,299.7435,299.823,299.1373,299.4056,3801.0
2024-02-27 15:30:00,301.34,302.18,300.88,301.19,19689.0,299.4752,300.31,299.018,299.3261,19689.0
2024-02-28 09:30:00,301.21,303.79,300.97,301.93,7236.0,299.346,301.91,299.1075,300.0615,7236.0
2024-02-28 10:00:00,302.43,303.01,301.57,301.57,12300.0,300.5584,301.1348,299.7037,299.7037,12300.0
2024-02-28 10:30:00,301.59,302.07,301.13,301.32,8302.0,299.7236,300.2006,299.2665,299.4553,8302.0
2024-02-28 11:00:00,301.31,301.46,300.87,301.06,4323.0,299.4454,299.5944,299.0081,299.1969,4323.0
2024-02-28 11:30:00,300.98,301.73,300.98,301.24,2435.0,299.1174,299.8628,299.1174,299.3758,2435.0
2024-02-28 12:00:00,301.49,301.78,301.01,301.01,3300.0,299.6242,299.9124,299.1472,299.1472,3300.0
2024-02-28 12:30:00,301.18,301.31,300.88,301.08,4968.0,299.3162,299.4454,299.018,299.2168,4968.0
2024-02-28 13:00:00,301.33,302.07,301.27,301.98,3403.0,299.4652,300.2006,299.4056,300.1112,3403.0
2024-02-28 13:30:00,302.25,303.23,302.15,303.23,5583.0,300.3795,301.3535,300.2802,301.3535,5583.0
2024-02-28 14:00:00,303.25,303.25,302.65,303.12,3304.0,301.3733,301.3733,300.7771,301.2442,3304.0
2024-02-28 14:30:00,303.03,303.29,302.3,302.96,5822.0,301.1547,301.4131,300.4292,301.0851,5822.0
2024-02-28 15:00:00,303.1,303.82,302.98,303.81,3568.0,301.2243,301.9398,301.105,301.9299,3568.0
2024-02-28 15:30:00,303.8,304.09,302.92,304.09,8525.0,301.9199,302.2081,301.0454,302.2081,8525.0
2024-02-29 09:30:00,305.45,305.45,303.61,303.99,4768.0,303.5597,303.5597,301.7311,302.1088,4768.0
2024-02-29 10:00:00,304.09,304.09,302.25,302.91,9444.0,302.2081,302.2081,300.3795,301.0354,9444.0
2024-02-29 10:30:00,302.58,302.59,302.31,302.59,1814.0,300.7075,300.7174,300.4392,300.7174,1814.0
2024-02-29 11:00:00,302.41,302.95,302.34,302.94,2514.0,300.5385,301.0752,300.469,301.0653,2514.0
2024-02-29 11:30:00,303.31,303.36,302.44,302.49,3832.0,301.433,301.4827,300.5684,300.618,3832.0
2024-02-29 12:00:00,302.49,304.13,302.48,302.77,4450.0,300.618,302.2479,300.6081,300.8963,4450.0
2024-02-29 12:30:00,302.75,303.48,302.6,303.45,2947.0,300.8764,301.6019,300.7274,301.5721,2947.0
2024-02-29 13:00:00,303.85,303.92,303.2,303.46,4582.0,301.9696,302.0392,301.3237,301.582,4582.0
2024-02-29 13:30:00,303.5,304.2,303.2,303.65,7258.0,301.6218,302.3175,301.3237,301.7709,7258.0
2024-02-29 14:00:00,303.86,303.86,302.91,303.59,3406.0,301.9796,301.9796,301.0354,301.7112,3406.0
2024-02-29 14:30:00,303.4,303.65,302.86,303.46,3959.0,301.5224,301.7709,300.9858,301.582,3959.0
2024-02-29 15:00:00,303.5,304.39,303.43,304.0,6148.0,301.6218,302.5063,301.5522,302.1187,6148.0
2024-02-29 15:30:00,304.05,305.13,303.53,304.08,20542.0,302.1684,303.2417,301.6516,302.1982,20542.0
2024-03-01 09:30:00,303.63,305.89,303.57,305.13,4659.0,301.751,303.997,301.6914,303.2417,4659.0
2024-03-01 10:00:00,305.54,306.68,305.54,306.64,1561.0,303.6492,304.7821,303.6492,304.7424,1561.0
2024-03-01 10:30:00,306.33,306.49,304.9,306.2,12900.0,304.4343,304.5933,303.0131,304.3051,12900.0
2024-03-01 11:00:00,306.76,306.79,305.3,305.84,7174.0,304.8616,304.8914,303.4107,303.9473,7174.0
2024-03-01 11:30:00,305.67,306.8,305.19,306.6,9767.0,303.7784,304.9014,303.3013,304.7026,9767.0
2024-03-01 12:00:00,306.7,306.78,305.45,306.13,5019.0,304.802,304.8815,303.5597,304.2355,5019.0
2024-03-01 12:30:00,306.13,306.43,305.77,306.01,1684.0,304.2355,304.5337,303.8778,304.1163,1684.0
2024-03-01 13:00:00,305.77,306.06,305.4,305.85,7408.0,303.8778,304.166,303.51,303.9573,7408.0
2024-03-01 13:30:00,306.22,306.59,305.38,306.59,4908.0,304.325,304.6927,303.4902,304.6927,4908.0
2024-03-01 14:00:00,306.4,307.35,305.99,307.35,5417.0,304.5039,305.448,304.0964,305.448,5417.0
2024-03-01 14:30:00,307.28,307.28,306.94,307.13,1050.0,305.3784,305.3784,305.0405,305.2293,1050.0
2024-03-01 15:00:00,307.18,307.64,306.85,307.0,2843.0,305.279,305.7362,304.9511,305.1001,2843.0
2024-03-01 15:30:00,307.18,307.55,306.8,306.99,12226.0,305.279,305.6467,304.9014,305.0902,12226.0
2024-03-04 09:30:00,308.22,313.89,308.09,313.31,9816.0,306.3126,311.9475,306.1834,311.3711,9816.0
2024-03-04 10:00:00,313.57,314.65,312.13,312.64,29171.0,311.6295,312.7028,310.1984,310.7052,29171.0
2024-03-04 10:30:00,312.09,313.99,311.55,313.99,18053.0,310.1586,312.0469,309.622,312.0469,18053.0
2024-03-04 11:00:00,314.43,314.94,314.11,314.12,3000.0,312.4842,312.991,312.1661,312.1761,3000.0
2024-03-04 11:30:00,314.34,314.96,313.83,314.06,3647.0,312.3947,313.0109,311.8879,312.1164,3647.0
2024-03-04 12:00:00,313.98,314.07,313.65,314.07,1500.0,312.0369,312.1264,311.709,312.1264,1500.0
2024-03-04 12:30:00,314.17,314.41,313.31,313.35,8959.0,312.2258,312.4643,311.3711,311.4108,8959.0
2024-03-04 13:00:00,313.31,313.54,312.99,313.54,4449.0,311.3711,311.5997,311.0531,311.5997,4449.0
2024-03-04 13:30:00,313.69,314.63,313.69,314.09,7515.0,311.7487,312.6829,311.7487,312.1463,7515.0
2024-03-04 14:00:00,313.84,314.48,313.83,314.04,5487.0,311.8978,312.5338,311.8879,312.0966,5487.0
2024-03-04 14:30:00,314.0,314.22,312.61,312.93,8369.0,312.0568,312.2755,310.6754,310.9934,8369.0
2024-03-04 15:00:00,312.93,313.4,312.27,312.99,4590.0,310.9934,311.4605,310.3375,311.0531,4590.0
2024-03-04 15:30:00,312.8,313.87,312.5,313.68,20099.0,310.8642,311.9276,310.5661,311.7388,20099.0
2024-03-05 09:30:00,314.27,314.99,309.62,310.5,15888.0,312.3251,313.0407,307.7039,308.5785,15888.0
2024-03-05 10:00:00,310.5,311.27,305.06,307.3,12016.0,308.5785,309.3437,303.1721,305.3983,12016.0
2024-03-05 10:30:00,307.12,308.75,305.23,308.35,11427.0,305.2194,306.8393,303.3411,306.4418,11427.0
2024-03-05 11:00:00,308.51,309.14,307.87,307.91,35946.0,306.6008,307.2269,305.9648,306.0045,35946.0
2024-03-05 11:30:00,307.93,307.93,303.86,304.97,7885.0,306.0244,306.0244,301.9796,303.0827,7885.0
2024-03-05 12:00:00,305.68,305.68,302.08,304.01,16095.0,303.7883,303.7883,300.2106,302.1286,16095.0
2024-03-05 12:30:00,303.7,304.42,302.0,303.16,14983.0,301.8206,302.5361,300.1311,301.2839,14983.0
2024-03-05 13:00:00,303.17,303.17,302.5,302.69,4353.0,301.2938,301.2938,300.628,300.8168,4353.0
2024-03-05 13:30:00,302.69,303.47,301.38,301.38,8726.0,300.8168,301.592,299.5149,299.5149,8726.0
2024-03-05 14:00:00,301.03,302.56,300.87,301.08,16384.0,299.1671,300.6876,299.0081,299.2168,16384.0
2024-03-05 14:30:00,300.9,300.9,296.32,296.67,28791.0,299.0379,299.0379,294.4862,294.8341,28791.0
2024-03-05 15:00:00,296.74,297.08,291.0,292.94,56171.0,294.9036,295.2415,289.1992,291.1271,56171.0
2024-03-05 15:30:00,292.99,292.99,290.79,290.99,91774.0,291.1768,291.1768,288.9905,289.1892,91774.0
2024-03-06 09:30:00,294.93,299.17,294.93,297.02,16669.0,293.1048,297.3186,293.1048,295.1819,16669.0
2024-03-06 10:00:00,297.48,299.15,297.42,298.69,8192.0,295.6391,297.2987,295.5794,296.8416,8192.0
2024-03-06 10:30:00,298.5,300.36,298.5,300.36,4519.0,296.6527,298.5012,296.6527,298.5012,4519.0
2024-03-06 11:00:00,300.3,300.58,299.96,300.39,5987.0,298.4416,298.7199,298.1037,298.531,5987.0
2024-03-06 11:30:00,301.44,303.33,301.44,302.79,15129.0,299.5745,301.4529,299.5745,300.9162,15129.0
2024-03-06 12:00:00,302.8,303.35,302.57,302.82,6463.0,300.9261,301.4727,300.6976,300.946,6463.0
2024-03-06 12:30:00,303.05,304.23,302.95,303.52,4200.0,301.1746,302.3473,301.0752,301.6417,4200.0
2024-03-06 13:00:00,304.04,304.07,302.38,303.37,6352.0,302.1585,302.1883,300.5087,301.4926,6352.0
2024-03-06 13:30:00,303.23,303.39,302.0,302.3,10642.0,301.3535,301.5125,300.1311,300.4292,10642.0
2024-03-06 14:00:00,302.12,303.76,301.8,303.76,21966.0,300.2503,301.8802,299.9323,301.8802,21966.0
2024-03-06 14:30:00,303.78,304.44,302.8,303.8,12603.0,301.9001,302.556,300.9261,301.9199,12603.0
2024-03-06 15:00:00,303.78,303.81,302.28,302.3,11610.0,301.9001,301.9299,300.4093,300.4292,11610.0
2024-03-06 15:30:00,302.22,302.63,300.66,300.98,26874.0,300.3497,300.7572,298.7994,299.1174,26874.0
2024-03-07 09:30:00,303.53,307.86,302.99,307.36,6345.0,301.6516,305.9548,301.115,305.4579,6345.0
2024-03-07 10:00:00,307.35,307.62,304.2,304.37,16501.0,305.448,305.7163,302.3175,302.4864,16501.0
2024-03-07 10:30:00,304.37,305.74,303.93,305.4,15797.0,302.4864,303.8479,302.0491,303.51,15797.0
2024-03-07 11:00:00,305.34,305.56,303.92,304.6,9950.0,303.4504,303.6691,302.0392,302.715,9950.0
2024-03-07 11:30:00,304.61,305.0,304.09,304.14,5761.0,302.7249,303.1125,302.2081,302.2578,5761.0
2024-03-07 12:00:00,304.32,305.05,304.06,305.0,8858.0,302.4367,303.1622,302.1783,303.1125,8858.0
2024-03-07 12:30:00,304.96,306.44,304.61,306.44,5842.0,303.0728,304.5436,302.7249,304.5436,5842.0
2024-03-07 13:00:00,306.48,306.85,305.46,305.81,12598.0,304.5834,304.9511,303.5697,303.9175,12598.0
2024-03-07 13:30:00,305.71,306.63,305.26,306.01,5147.0,303.8181,304.7324,303.3709,304.1163,5147.0
2024-03-07 14:00:00,305.78,307.13,305.78,306.8,6840.0,303.8877,305.2293,303.8877,304.9014,6840.0
2024-03-07 14:30:00,306.81,307.31,306.11,306.21,7268.0,304.9113,305.4082,304.2156,304.315,7268.0
2024-03-07 15:00:00,305.81,307.17,305.79,306.06,6556.0,303.9175,305.2691,303.8976,304.166,6556.0
2024-03-07 15:30:00,306.06,307.38,305.96,306.96,35652.0,304.166,305.4778,304.0666,305.0604,35652.0
2024-03-08 09:30:00,307.17,307.79,305.08,307.38,9286.0,305.2691,305.8853,303.192,305.4778,9286.0
2024-03-08 10:00:00,307.38,308.0,305.71,305.71,4468.0,305.4778,306.094,303.8181,303.8181,4468.0
2024-03-08 10:30:00,305.93,306.96,305.85,306.36,1915.0,304.0368,305.0604,303.9573,304.4641,1915.0
2024-03-08 11:00:00,306.85,307.98,306.68,307.53,7598.0,304.9511,306.0741,304.7821,305.6269,7598.0
2024-03-08 11:30:00,307.44,307.74,304.68,305.67,6712.0,305.5374,305.8356,302.7945,303.7784,6712.0
2024-03-08 12:00:00,305.42,306.15,304.61,304.81,4872.0,303.5299,304.2554,302.7249,302.9237,4872.0
2024-03-08 12:30:00,304.5,305.33,302.56,303.5,6026.0,302.6156,303.4405,300.6876,301.6218,6026.0
2024-03-08 13:00:00,303.15,303.46,301.18,302.18,9157.0,301.274,301.582,299.3162,300.31,9157.0
2024-03-08 13:30:00,302.37,302.69,301.72,302.1,2862.0,300.4988,300.8168,299.8528,300.2305,2862.0
2024-03-08 14:00:00,302.22,303.25,301.97,302.9,2267.0,300.3497,301.3733,300.1013,301.0255,2267.0
2024-03-08 14:30:00,303.01,303.2,302.4,302.84,3094.0,301.1348,301.3237,300.5286,300.9659,3094.0
2024-03-08 15:00:00,302.79,302.79,302.28,302.28,1997.0,300.9162,300.9162,300.4093,300.4093,1997.0
2024-03-08 15:30:00,302.32,302.93,301.84,301.87,15858.0,300.4491,301.0553,299.9721,300.0019,15858.0
2024-03-11 09:30:00,301.44,303.65,300.12,300.12,8801.0,299.5745,301.7709,298.2627,298.2627,8801.0
2024-03-11 10:00:00,300.16,300.16,297.18,298.05,16482.0,298.3025,298.3025,295.3409,296.2055,16482.0
2024-03-11 10:30:00,298.08,301.07,298.08,300.6,9450.0,296.2353,299.2068,296.2353,298.7397,9450.0
2024-03-11 11:00:00,301.27,301.44,299.86,300.12,14614.0,299.4056,299.5745,298.0043,298.2627,14614.0
2024-03-11 11:30:00,299.69,300.28,298.96,300.22,7940.0,297.8354,298.4217,297.1099,298.3621,7940.0
2024-03-11 12:00:00,300.46,300.65,299.42,300.65,6587.0,298.6006,298.7894,297.567,298.7894,6587.0
2024-03-11 12:30:00,300.65,300.79,299.51,300.16,10863.0,298.7894,298.9286,297.6565,298.3025,10863.0
2024-03-11 13:00:00,300.24,300.41,299.28,299.88,11557.0,298.382,298.5509,297.4279,298.0242,11557.0
2024-03-11 13:30:00,299.92,300.7,299.37,299.43,16046.0,298.064,298.8391,297.5174,297.577,16046.0
2024-03-11 14:00:00,299.46,299.46,298.79,299.23,11394.0,297.6068,297.6068,296.9409,297.3782,11394.0
2024-03-11 14:30:00,299.31,299.62,299.08,299.16,9400.0,297.4577,297.7658,297.2292,297.3087,9400.0
2024-03-11 15:00:00,299.14,299.81,298.5,298.55,14892.0,297.2888,297.9546,296.6527,296.7024,14892.0
2024-03-11 15:30:00,298.7,299.58,298.39,298.75,66519.0,296.8515,297.7261,296.5434,296.9012,66519.0
2024-03-12 09:30:00,296.0,300.0,292.3,298.13,58086.0,294.1682,298.1435,290.4911,296.285,58086.0
2024-03-12 10:00:00,297.78,298.79,295.99,297.5,16076.0,295.9372,296.9409,294.1583,295.6589,16076.0
2024-03-12 10:30:00,297.5,302.04,297.32,297.56,23972.0,295.6589,300.1708,295.48,295.7186,23972.0
2024-03-12 11:00:00,297.89,298.65,296.11,297.92,16696.0,296.0465,296.8018,294.2775,296.0763,16696.0
2024-03-12 11:30:00,297.6,298.56,296.34,298.14,12052.0,295.7583,296.7124,294.5061,296.295,12052.0
2024-03-12 12:00:00,298.08,298.21,296.29,297.53,13615.0,296.2353,296.3645,294.4564,295.6887,13615.0
2024-03-12 12:30:00,297.53,300.74,297.2,299.3,28361.0,295.6887,298.8789,295.3608,297.4478,28361.0
2024-03-12 13:00:00,298.76,298.76,296.07,296.07,4815.0,296.9111,296.9111,294.2378,294.2378,4815.0
2024-03-12 13:30:00,296.06,297.61,296.0,296.59,8834.0,294.2278,295.7682,294.1682,294.7546,8834.0
2024-03-12 14:00:00,296.8,296.86,294.29,294.29,10284.0,294.9633,295.0229,292.4688,292.4688,10284.0
2024-03-12 14:30:00,293.7,294.7,291.88,293.2,11642.0,291.8824,292.8763,290.0737,291.3855,11642.0
2024-03-12 15:00:00,292.75,292.91,291.31,292.1,19648.0,290.9383,291.0973,289.5072,290.2923,19648.0
2024-03-12 15:30:00,292.51,294.67,291.51,294.42,45869.0,290.6998,292.8464,289.706,292.598,45869.0
2024-03-13 09:30:00,293.6,293.7,291.81,292.63,10388.0,291.7831,291.8824,290.0041,290.8191,10388.0
2024-03-13 10:00:00,292.66,293.75,291.95,291.96,6762.0,290.8489,291.9321,290.1433,290.1532,6762.0
2024-03-13 10:30:00,292.12,292.76,290.79,291.36,5299.0,290.3122,290.9483,288.9905,289.5569,5299.0
2024-03-13 11:00:00,291.55,292.48,290.0,292.48,9079.0,289.7458,290.67,288.2053,290.67,9079.0
2024-03-13 11:30:00,293.19,295.43,293.09,295.04,3729.0,291.3756,293.6017,291.2762,293.2142,3729.0
2024-03-13 12:00:00,295.36,295.61,294.28,295.61,4823.0,293.5322,293.7806,292.4589,293.7806,4823.0
2024-03-13 12:30:00,295.74,295.91,294.67,294.67,7327.0,293.9098,294.0788,292.8464,292.8464,7327.0
2024-03-13 13:00:00,294.91,295.08,294.02,294.23,4214.0,293.085,293.2539,292.2005,292.4092,4214.0
2024-03-13 13:30:00,294.14,294.58,293.8,294.58,3619.0,292.3197,292.757,291.9818,292.757,3619.0
2024-03-13 14:00:00,294.22,294.22,292.55,293.29,2512.0,292.3992,292.3992,290.7396,291.475,2512.0
2024-03-13 14:30:00,293.15,293.77,292.57,293.64,5258.0,291.3358,291.952,290.7594,291.8228,5258.0
2024-03-13 15:00:00,293.57,295.37,293.56,295.06,7727.0,291.7533,293.5421,291.7433,293.234,7727.0
2024-03-13 15:30:00,295.64,296.19,294.89,295.9,55528.0,293.8104,294.357,293.0651,294.0688,55528.0
2024-03-14 09:30:00,296.53,299.6,296.43,299.13,6557.0,294.6949,297.7459,294.5956,297.2788,6557.0
2024-03-14 10:00:00,299.03,299.92,297.9,298.17,6027.0,297.1795,298.064,296.0565,296.3248,6027.0
2024-03-14 10:30:00,298.18,298.18,297.07,297.36,7237.0,296.3347,296.3347,295.2316,295.5198,7237.0
2024-03-14 11:00:00,297.56,297.76,296.2,296.2,5179.0,295.7186,295.9173,294.367,294.367,5179.0
2024-03-14 11:30:00,296.05,296.89,295.52,295.75,4669.0,294.2179,295.0527,293.6912,293.9198,4669.0
2024-03-14 12:00:00,295.89,295.89,294.48,295.43,3144.0,294.0589,294.0589,292.6576,293.6017,3144.0
2024-03-14 12:30:00,295.13,295.13,294.08,294.23,1574.0,293.3036,293.3036,292.2601,292.4092,1574.0
2024-03-14 13:00:00,294.31,295.24,293.81,294.86,6100.0,292.4887,293.4129,291.9918,293.0353,6100.0
2024-03-14 13:30:00,294.76,295.73,294.37,295.19,4263.0,292.9359,293.8999,292.5483,293.3632,4263.0
2024-03-14 14:00:00,295.37,296.05,295.06,295.25,4102.0,293.5421,294.2179,293.234,293.4229,4102.0
2024-03-14 14:30:00,295.11,295.97,294.77,295.21,14386.0,293.2837,294.1384,292.9458,293.3831,14386.0
2024-03-14 15:00:00,294.93,296.31,294.3,296.31,11380.0,293.1048,294.4763,292.4787,294.4763,11380.0
2024-03-14 15:30:00,296.24,297.75,295.07,297.65,29976.0,294.4067,295.9074,293.244,295.808,29976.0
2024-03-15 09:30:00,297.09,304.0,297.09,304.0,24154.0,295.2515,302.1187,295.2515,302.1187,24154.0
2024-03-15 10:00:00,303.43,306.95,303.05,306.95,9860.0,301.5522,305.0504,301.1746,305.0504,9860.0
2024-03-15 10:30:00,306.45,306.45,303.13,303.69,7854.0,304.5535,304.5535,301.2541,301.8106,7854.0
2024-03-15 11:00:00,303.33,303.68,302.27,303.19,6515.0,301.4529,301.8007,300.3994,301.3137,6515.0
2024-03-15 11:30:00,303.44,304.76,303.07,303.93,10709.0,301.5622,302.874,301.1945,302.0491,10709.0
2024-03-15 12:00:00,303.76,304.48,303.14,304.48,9340.0,301.8802,302.5957,301.264,302.5957,9340.0
2024-03-15 12:30:00,304.79,305.26,304.05,304.63,5395.0,302.9038,303.3709,302.1684,302.7448,5395.0
2024-03-15 13:00:00,304.59,305.7,304.58,305.5,8108.0,302.7051,303.8082,302.6951,303.6094,8108.0
2024-03-15 13:30:00,305.72,307.21,305.64,306.82,7928.0,303.8281,305.3088,303.7486,304.9213,7928.0
2024-03-15 14:00:00,306.57,306.95,305.02,305.55,6735.0,304.6728,305.0504,303.1324,303.6591,6735.0
2024-03-15 14:30:00,305.41,306.49,305.34,305.81,11292.0,303.52,304.5933,303.4504,303.9175,11292.0
2024-03-15 15:00:00,305.64,305.99,304.7,305.21,11979.0,303.7486,304.0964,302.8144,303.3212,11979.0
2024-03-15 15:30:00,304.97,306.01,304.12,305.32,89986.0,303.0827,304.1163,302.238,303.4305,89986.0
2024-03-18 09:30:00,306.25,308.65,305.45,305.79,9920.0,304.3548,306.7399,303.5597,303.8976,9920.0
2024-03-18 10:00:00,305.73,306.79,303.95,306.33,7767.0,303.838,304.8914,302.069,304.4343,7767.0
2024-03-18 10:30:00,306.31,307.09,305.73,306.38,9257.0,304.4144,305.1896,303.838,304.484,9257.0
2024-03-18 11:00:00,306.67,306.74,305.77,306.48,6036.0,304.7722,304.8417,303.8778,304.5834,6036.0
2024-03-18 11:30:00,306.51,307.32,304.91,305.67,11347.0,304.6132,305.4182,303.0231,303.7784,11347.0
2024-03-18 12:00:00,305.11,307.55,305.11,307.55,16926.0,303.2218,305.6467,303.2218,305.6467,16926.0
2024-03-18 12:30:00,307.39,308.0,306.41,306.85,3836.0,305.4877,306.094,304.5138,304.9511,3836.0
2024-03-18 13:00:00,307.1,307.57,306.51,307.09,3278.0,305.1995,305.6666,304.6132,305.1896,3278.0
2024-03-18 13:30:00,307.15,307.15,305.8,306.41,3725.0,305.2492,305.2492,303.9076,304.5138,3725.0
2024-03-18 14:00:00,306.57,307.94,306.31,307.9,7300.0,304.6728,306.0343,304.4144,305.9946,7300.0
2024-03-18 14:30:00,308.0,308.33,307.07,308.0,6700.0,306.094,306.4219,305.1697,306.094,6700.0
2024-03-18 15:00:00,307.47,308.22,306.58,306.88,5848.0,305.5672,306.3126,304.6827,304.9809,5848.0
2024-03-18 15:30:00,306.44,306.68,304.85,305.17,19197.0,304.5436,304.7821,302.9634,303.2815,19197.0
2024-03-19 09:30:00,306.47,308.7,306.41,308.13,4365.0,304.5734,306.7896,304.5138,306.2231,4365.0
2024-03-19 10:00:00,308.28,308.73,307.72,308.44,4997.0,306.3722,306.8194,305.8157,306.5312,4997.0
2024-03-19 10:30:00,308.09,308.15,307.01,307.55,2675.0,306.1834,306.243,305.1101,305.6467,2675.0
2024-03-19 11:00:00,307.3,308.37,307.24,307.24,3165.0,305.3983,306.4617,305.3387,305.3387,3165.0
2024-03-19 11:30:00,307.26,308.0,307.26,308.0,2304.0,305.3585,306.094,305.3585,306.094,2304.0
2024-03-19 12:00:00,307.96,308.25,307.8,308.01,3720.0,306.0542,306.3424,305.8952,306.1039,3720.0
2024-03-19 12:30:00,307.8,308.56,307.6,308.06,3765.0,305.8952,306.6505,305.6964,306.1536,3765.0
2024-03-19 13:00:00,307.86,308.51,307.69,308.5,1820.0,305.9548,306.6008,305.7859,306.5909,1820.0
2024-03-19 13:30:00,308.7,309.3,308.31,309.3,3490.0,306.7896,307.3859,306.402,307.3859,3490.0
2024-03-19 14:00:00,309.23,309.98,309.2,309.98,1280.0,307.3163,308.0617,307.2865,308.0617,1280.0
2024-03-19 14:30:00,309.9,310.0,309.0,309.48,9418.0,307.9822,308.0816,307.0878,307.5648,9418.0
2024-03-19 15:00:00,309.54,309.57,308.57,308.88,3801.0,307.6244,307.6542,306.6604,306.9685,3801.0
2024-03-19 15:30:00,308.69,309.06,308.17,308.99,13581.0,306.7797,307.1474,306.2629,307.0778,13581.0
2024-03-20 09:30:00,309.7,309.98,307.96,309.16,8540.0,307.7834,308.0617,306.0542,307.2468,8540.0
2024-03-20 10:00:00,308.94,309.76,307.98,309.39,6692.0,307.0281,307.8431,306.0741,307.4753,6692.0
2024-03-20 10:30:00,309.28,311.19,309.23,310.06,9302.0,307.366,309.2642,307.3163,308.1412,9302.0
2024-03-20 11:00:00,310.55,310.91,309.78,310.91,1700.0,308.6282,308.9859,307.8629,308.9859,1700.0
2024-03-20 11:30:00,310.55,312.12,310.55,311.44,3973.0,308.6282,310.1885,308.6282,309.5127,3973.0
2024-03-20 12:00:00,311.28,311.66,311.0,311.23,5013.0,309.3537,309.7313,309.0754,309.304,5013.0
2024-03-20 12:30:00,310.95,311.41,310.37,311.41,2213.0,309.0257,309.4828,308.4493,309.4828,2213.0
2024-03-20 13:00:00,311.19,311.99,311.15,311.59,3832.0,309.2642,310.0593,309.2245,309.6617,3832.0
2024-03-20 13:30:00,311.71,311.86,311.23,311.23,3316.0,309.781,309.9301,309.304,309.304,3316.0
2024-03-20 14:00:00,311.58,312.54,311.37,311.73,5135.0,309.6518,310.6059,309.4431,309.8009,5135.0
2024-03-20 14:30:00,311.32,314.59,311.31,313.29,10023.0,309.3934,312.6432,309.3835,311.3512,10023.0
2024-03-20 15:00:00,313.17,313.78,312.61,313.44,6674.0,311.232,311.8382,310.6754,311.5003,6674.0
2024-03-20 15:30:00,313.3,315.39,313.06,315.28,21515.0,311.3612,313.4382,311.1226,313.3289,21515.0
2024-03-21 09:30:00,316.2,317.59,313.91,317.59,38811.0,314.2432,315.6246,311.9674,315.6246,38811.0
2024-03-21 10:00:00,317.02,317.56,314.43,317.32,8528.0,315.0581,315.5948,312.4842,315.3563,8528.0
2024-03-21 10:30:00,317.37,317.9,316.29,317.33,3306.0,315.406,315.9327,314.3326,315.3662,3306.0
2024-03-21 11:00:00,317.37,317.87,316.44,316.44,8306.0,315.406,315.9029,314.4817,314.4817,8306.0
2024-03-21 11:30:00,316.76,316.78,315.57,315.72,2369.0,314.7997,314.8196,313.6171,313.7662,2369.0
2024-03-21 12:00:00,316.0,317.57,315.8,316.98,5172.0,314.0444,315.6047,313.8457,315.0184,5172.0
2024-03-21 12:30:00,316.91,317.0,315.98,316.66,9617.0,314.9488,315.0383,314.0246,314.7004,9617.0
2024-03-21 13:00:00,316.39,317.37,316.33,316.82,3333.0,314.432,315.406,314.3724,314.8594,3333.0
2024-03-21 13:30:00,316.88,317.75,316.29,317.75,3670.0,314.919,315.7836,314.3326,315.7836,3670.0
2024-03-21 14:00:00,317.8,318.18,317.35,317.79,8201.0,315.8333,316.211,315.3861,315.8234,8201.0
2024-03-21 14:30:00,317.67,317.86,317.23,317.29,3758.0,315.7041,315.8929,315.2668,315.3265,3758.0
2024-03-21 15:00:00,316.92,317.55,316.49,317.55,8790.0,314.9587,315.5849,314.5314,315.5849,8790.0
2024-03-21 15:30:00,317.68,318.27,316.79,317.57,25075.0,315.714,316.3004,314.8296,315.6047,25075.0
2024-03-22 09:30:00,318.45,318.91,318.0,318.35,6902.0,316.4793,316.9364,316.0321,316.3799,6902.0
2024-03-22 10:00:00,318.5,319.82,318.5,319.66,3541.0,316.529,317.8408,316.529,317.6818,3541.0
2024-03-22 10:30:00,319.46,319.73,317.44,318.4,13966.0,317.483,317.7514,315.4755,316.4296,13966.0
2024-03-22 11:00:00,318.49,319.8,318.49,319.8,3261.0,316.519,317.8209,316.519,317.8209,3261.0
2024-03-22 11:30:00,319.45,319.98,318.67,319.71,10792.0,317.4731,317.9998,316.6979,317.7315,10792.0
2024-03-22 12:00:00,319.8,319.87,319.54,319.8,3009.0,317.8209,317.8905,317.5625,317.8209,3009.0
2024-03-22 12:30:00,319.67,319.75,318.39,319.25,10853.0,317.6917,317.7712,316.4197,317.2743,10853.0
2024-03-22 13:00:00,318.91,319.58,318.91,319.58,4239.0,316.9364,317.6023,316.9364,317.6023,4239.0
2024-03-22 13:30:00,319.55,319.57,318.63,319.4,4063.0,317.5725,317.5924,316.6582,317.4234,4063.0
2024-03-22 14:00:00,319.15,319.72,319.05,319.5,21638.0,317.1749,317.7414,317.0756,317.5228,21638.0
2024-03-22 14:30:00,319.41,319.65,318.86,319.02,11737.0,317.4333,317.6719,316.8867,317.0458,11737.0
2024-03-22 15:00:00,319.02,319.19,317.75,317.84,7584.0,317.0458,317.2147,315.7836,315.8731,7584.0
2024-03-22 15:30:00,317.64,317.77,316.42,316.44,22635.0,315.6743,315.8035,314.4618,314.4817,22635.0
2024-03-25 09:30:00,318.54,318.73,316.04,316.04,10720.0,316.5687,316.7575,314.0842,314.0842,10720.0
2024-03-25 10:00:00,316.96,317.05,316.23,316.54,7687.0,314.9985,315.0879,314.273,314.5811,7687.0
2024-03-25 10:30:00,316.98,317.71,316.98,317.03,3630.0,315.0184,315.7439,315.0184,315.0681,3630.0
2024-03-25 11:00:00,317.3,319.16,317.26,319.0,11982.0,315.3364,317.1849,315.2966,317.0259,11982.0
2024-03-25 11:30:00,318.71,318.92,317.5,317.5,16955.0,316.7377,316.9464,315.5352,315.5352,16955.0
2024-03-25 12:00:00,317.23,317.88,316.8,316.8,9529.0,315.2668,315.9128,314.8395,314.8395,9529.0
2024-03-25 12:30:00,316.8,316.8,316.1,316.1,5745.0,314.8395,314.8395,314.1438,314.1438,5745.0
2024-03-25 13:00:00,316.22,317.51,316.22,317.43,6453.0,314.2631,315.5451,314.2631,315.4656,6453.0
2024-03-25 13:30:00,317.41,318.4,317.41,318.4,5685.0,315.4457,316.4296,315.4457,316.4296,5685.0
2024-03-25 14:00:00,318.24,318.33,317.5,318.33,12942.0,316.2706,316.36,315.5352,316.36,12942.0
2024-03-25 14:30:00,318.53,318.92,318.34,318.57,6140.0,316.5588,316.9464,316.37,316.5985,6140.0
2024-03-25 15:00:00,318.87,319.12,318.0,318.64,7280.0,316.8967,317.1451,316.0321,316.6681,7280.0
2024-03-25 15:30:00,318.63,320.0,318.26,319.54,71110.0,316.6582,318.0197,316.2905,317.5625,71110.0
2024-03-26 09:30:00,320.39,322.92,320.0,322.38,16753.0,318.4073,320.9216,318.0197,320.385,16753.0
2024-03-26 10:00:00,322.61,324.17,322.1,324.11,10624.0,320.6135,322.1639,320.1067,322.1043,10624.0
2024-03-26 10:30:00,323.78,324.4,321.01,322.04,22368.0,321.7763,322.3925,319.0234,320.0471,22368.0
2024-03-26 11:00:00,322.04,322.04,319.49,319.69,17899.0,320.0471,320.0471,317.5128,317.7116,17899.0
2024-03-26 11:30:00,319.25,319.55,318.34,318.95,6435.0,317.2743,317.5725,316.37,316.9762,6435.0
2024-03-26 12:00:00,319.09,319.5,317.91,317.99,4226.0,317.1153,317.5228,315.9426,316.0221,4226.0
2024-03-26 12:30:00,318.05,318.05,317.01,317.7,13200.0,316.0818,316.0818,315.0482,315.7339,13200.0
2024-03-26 13:00:00,317.84,317.85,316.94,317.04,6131.0,315.8731,315.883,314.9786,315.078,6131.0
2024-03-26 13:30:00,316.69,316.85,315.92,315.93,3040.0,314.7302,314.8892,313.9649,313.9749,3040.0
2024-03-26 14:00:00,315.71,317.6,315.63,317.5,9817.0,313.7562,315.6345,313.6767,315.5352,9817.0
2024-03-26 14:30:00,317.46,317.71,316.29,316.83,13468.0,315.4954,315.7439,314.3326,314.8693,13468.0
2024-03-26 15:00:00,316.82,318.37,316.68,317.21,7502.0,314.8594,316.3998,314.7202,315.247,7502.0
2024-03-26 15:30:00,317.04,317.22,315.49,316.46,38948.0,315.078,315.2569,313.5376,314.5016,38948.0
2024-03-27 09:30:00,319.24,320.7,316.85,319.34,8313.0,317.2644,318.7154,314.8892,317.3638,8313.0
2024-03-27 10:00:00,319.31,319.98,318.5,319.37,13908.0,317.334,317.9998,316.529,317.3936,13908.0
2024-03-27 10:30:00,319.65,319.8,318.58,318.97,9729.0,317.6719,317.8209,316.6085,316.9961,9729.0
2024-03-27 11:00:00,319.1,319.13,317.51,317.6,10048.0,317.1253,317.1551,315.5451,315.6345,10048.0
2024-03-27 11:30:00,317.63,318.08,316.24,317.02,7600.0,315.6644,316.1116,314.283,315.0581,7600.0
2024-03-27 12:00:00,316.63,318.49,316.63,318.17,8307.0,314.6705,316.519,314.6705,316.201,8307.0
2024-03-27 12:30:00,318.29,318.5,316.98,316.98,8170.0,316.3203,316.529,315.0184,315.0184,8170.0
2024-03-27 13:00:00,316.89,317.13,316.55,316.69,5100.0,314.9289,315.1674,314.591,314.7302,5100.0
2024-03-27 13:30:00,316.69,316.69,316.12,316.36,2945.0,314.7302,314.7302,314.1637,314.4022,2945.0
2024-03-27 14:00:00,316.2,318.13,316.2,317.96,4312.0,314.2432,316.1613,314.2432,315.9923,4312.0
2024-03-27 14:30:00,318.05,318.05,316.9,316.91,4092.0,316.0818,316.0818,314.9389,314.9488,4092.0
2024-03-27 15:00:00,316.82,317.12,316.27,316.58,8090.0,314.8594,315.1575,314.3128,314.6209,8090.0
2024-03-27 15:30:00,316.58,318.89,316.23,318.44,25731.0,314.6209,316.9166,314.273,316.4693,25731.0
2024-03-28 09:30:00,319.2,319.2,316.78,317.15,8522.0,317.2246,317.2246,314.8196,315.1873,8522.0
2024-03-28 10:00:00,317.51,319.49,317.29,319.34,8562.0,315.5451,317.5128,315.3265,317.3638,8562.0
2024-03-28 10:30:00,319.35,320.47,317.55,318.03,4953.0,317.3737,318.4868,315.5849,316.0619,4953.0
2024-03-28 11:00:00,317.93,318.46,317.22,317.88,3120.0,315.9625,316.4892,315.2569,315.9128,3120.0
2024-03-28 11:30:00,317.8,318.51,317.7,318.15,5147.0,315.8333,316.5389,315.7339,316.1811,5147.0
2024-03-28 12:00:00,318.47,320.28,318.47,318.8,12846.0,316.4992,318.298,316.4992,316.8271,12846.0
2024-03-28 12:30:00,318.9,318.9,317.59,318.51,5362.0,316.9265,316.9265,315.6246,316.5389,5362.0
2024-03-28 13:00:00,318.61,318.78,317.35,318.64,5050.0,316.6383,316.8072,315.3861,316.6681,5050.0
2024-03-28 13:30:00,318.36,318.82,317.85,318.74,5800.0,316.3898,316.847,315.883,316.7675,5800.0
2024-03-28 14:00:00,318.23,318.62,316.95,318.21,10192.0,316.2606,316.6482,314.9886,316.2408,10192.0
2024-03-28 14:30:00,318.3,318.77,317.22,318.77,5289.0,316.3302,316.7973,315.2569,316.7973,5289.0
2024-03-28 15:00:00,318.01,319.15,317.51,318.66,4719.0,316.042,317.1749,315.5451,316.688,4719.0
2024-03-28 15:30:00,318.66,320.42,318.45,318.46,19395.0,316.688,318.4371,316.4793,316.4892,19395.0
2024-04-01 09:30:00,317.94,320.19,316.41,317.66,11651.0,315.9724,318.2085,314.4519,315.6942,11651.0
2024-04-01 10:00:00,317.54,317.95,315.65,316.05,4752.0,315.5749,315.9824,313.6966,314.0941,4752.0
2024-04-01 10:30:00,316.03,318.36,315.62,317.9,7462.0,314.0743,316.3898,313.6668,315.9327,7462.0
2024-04-01 11:00:00,317.93,319.14,317.45,319.11,20530.0,315.9625,317.165,315.4855,317.1352,20530.0
2024-04-01 11:30:00,318.94,318.94,316.61,317.24,4133.0,316.9662,316.9662,314.6507,315.2768,4133.0
2024-04-01 12:00:00,316.74,318.29,316.13,318.29,5042.0,314.7799,316.3203,314.1736,316.3203,5042.0
2024-04-01 12:30:00,318.22,318.52,317.66,317.92,5009.0,316.2507,316.5488,315.6942,315.9526,5009.0
2024-04-01 13:00:00,317.91,318.78,316.42,317.33,15682.0,315.9426,316.8072,314.4618,315.3662,15682.0
2024-04-01 13:30:00,317.07,317.29,316.45,317.12,5757.0,315.1078,315.3265,314.4917,315.1575,5757.0
2024-04-01 14:00:00,317.24,317.47,316.3,316.33,4886.0,315.2768,315.5053,314.3426,314.3724,4886.0
2024-04-01 14:30:00,316.34,316.34,315.0,315.0,11482.0,314.3823,314.3823,313.0506,313.0506,11482.0
2024-04-01 15:00:00,314.87,315.69,314.73,315.1,11816.0,312.9214,313.7364,312.7823,313.15,11816.0
2024-04-01 15:30:00,314.92,315.79,314.23,315.21,24616.0,312.9711,313.8357,312.2854,313.2593,24616.0
2024-04-02 09:30:00,313.95,315.03,313.02,313.26,4147.0,312.0071,313.0804,311.0829,311.3214,4147.0
2024-04-02 10:00:00,313.25,314.1,311.02,311.65,8430.0,311.3115,312.1562,309.0953,309.7214,8430.0
2024-04-02 10:30:00,311.8,313.23,311.58,312.12,6949.0,309.8704,311.2916,309.6518,310.1885,6949.0
2024-04-02 11:00:00,311.94,312.56,311.07,312.1,3800.0,310.0096,310.6257,309.145,310.1686,3800.0
2024-04-02 11:30:00,312.02,312.02,308.86,309.2,6245.0,310.0891,310.0891,306.9486,307.2865,6245.0
2024-04-02 12:00:00,309.42,310.97,308.89,310.97,9911.0,307.5052,309.0456,306.9784,309.0456,9911.0
2024-04-02 12:30:00,310.52,311.02,310.11,311.02,3103.0,308.5984,309.0953,308.1909,309.0953,3103.0
2024-04-02 13:00:00,310.84,310.9,310.27,310.65,4802.0,308.9164,308.976,308.3499,308.7276,4802.0
2024-04-02 13:30:00,310.6,310.66,309.97,309.98,4477.0,308.6779,308.7375,308.0518,308.0617,4477.0
2024-04-02 14:00:00,309.71,310.51,308.94,310.18,10022.0,307.7934,308.5884,307.0281,308.2605,10022.0
2024-04-02 14:30:00,310.23,310.9,309.76,310.46,13209.0,308.3102,308.976,307.8431,308.5387,13209.0
2024-04-02 15:00:00,310.15,311.6,310.03,311.6,10758.0,308.2306,309.6717,308.1114,309.6717,10758.0
2024-04-02 15:30:00,311.6,313.16,311.42,312.57,30087.0,309.6717,311.222,309.4928,310.6357,30087.0
2024-04-03 09:30:00,312.5,313.43,312.46,312.46,2717.0,310.5661,311.4903,310.5264,310.5264,2717.0
2024-04-03 10:00:00,312.3,312.53,309.97,310.01,7170.0,310.3673,310.5959,308.0518,308.0915,7170.0
2024-04-03 10:30:00,310.08,311.79,309.71,310.8,10023.0,308.1611,309.8605,307.7934,308.8766,10023.0
2024-04-03 11:00:00,310.8,312.86,310.8,312.26,7391.0,308.8766,310.9239,308.8766,310.3276,7391.0
2024-04-03 11:30:00,312.52,312.85,310.33,311.49,7125.0,310.586,310.9139,308.4095,309.5624,7125.0
2024-04-03 12:00:00,310.82,311.29,310.13,311.29,3671.0,308.8965,309.3636,308.2108,309.3636,3671.0
2024-04-03 12:30:00,311.56,311.94,311.56,311.57,2264.0,309.6319,310.0096,309.6319,309.6419,2264.0
2024-04-03 13:00:00,311.53,312.28,311.15,312.28,1458.0,309.6021,310.3475,309.2245,310.3475,1458.0
2024-04-03 13:30:00,312.06,313.21,311.98,312.77,7354.0,310.1288,311.2717,310.0493,310.8344,7354.0
2024-04-03 14:00:00,313.13,315.25,313.13,314.99,8161.0,311.1922,313.2991,311.1922,313.0407,8161.0
2024-04-03 14:30:00,315.0,316.64,314.63,316.13,14229.0,313.0506,314.6805,312.6829,314.1736,14229.0
2024-04-03 15:00:00,316.07,316.68,316.06,316.47,9500.0,314.114,314.7202,314.1041,314.5115,9500.0
2024-04-03 15:30:00,316.44,316.44,315.13,315.61,20598.0,314.4817,314.4817,313.1798,313.6569,20598.0
2024-04-04 09:30:00,316.43,317.93,315.64,316.0,2453.0,314.4718,315.9625,313.6867,314.0444,2453.0
2024-04-04 10:00:00,315.88,316.3,313.56,314.37,8498.0,313.9252,314.3426,311.6195,312.4245,8498.0
2024-04-04 10:30:00,314.16,315.56,313.85,315.53,2243.0,312.2158,313.6072,311.9077,313.5774,2243.0
2024-04-04 11:00:00,315.27,315.33,314.3,315.09,3713.0,313.319,313.3786,312.355,313.1401,3713.0
2024-04-04 11:30:00,314.97,315.08,314.07,314.88,4074.0,313.0208,313.1301,312.1264,312.9314,4074.0
2024-04-04 12:00:00,314.75,314.76,313.45,314.75,6003.0,312.8022,312.8121,311.5102,312.8022,6003.0
2024-04-04 12:30:00,314.45,315.18,314.03,315.18,2482.0,312.504,313.2295,312.0866,313.2295,2482.0
2024-04-04 13:00:00,315.21,316.28,315.21,315.29,3561.0,313.2593,314.3227,313.2593,313.3388,3561.0
2024-04-04 13:30:00,315.36,315.46,313.52,313.57,2724.0,313.4084,313.5078,311.5798,311.6295,2724.0
2024-04-04 14:00:00,313.72,313.75,310.82,310.82,4898.0,311.7786,311.8084,308.8965,308.8965,4898.0
2024-04-04 14:30:00,310.57,310.74,309.63,309.75,6008.0,308.648,308.817,307.7139,307.8331,6008.0
2024-04-04 15:00:00,309.6,311.08,309.6,309.75,6952.0,307.684,309.1549,307.684,307.8331,6952.0
2024-04-04 15:30:00,309.61,311.23,309.01,311.2,15507.0,307.694,309.304,307.0977,309.2741,15507.0
2024-04-05 09:30:00,310.34,311.94,310.34,311.92,1650.0,308.4195,310.0096,308.4195,309.9897,1650.0
2024-04-05 10:00:00,311.65,312.26,310.85,312.26,3447.0,309.7214,310.3276,308.9263,310.3276,3447.0
2024-04-05 10:30:00,312.51,314.8,312.49,314.8,7983.0,310.576,312.8519,310.5562,312.8519,7983.0
2024-04-05 11:00:00,314.88,315.07,314.3,315.07,4462.0,312.9314,313.1202,312.355,313.1202,4462.0
2024-04-05 11:30:00,315.01,315.25,314.72,314.93,3300.0,313.0606,313.2991,312.7724,312.9811,3300.0
2024-04-05 12:00:00,314.68,314.98,314.17,314.86,7744.0,312.7326,313.0308,312.2258,312.9115,7744.0
2024-04-05 12:30:00,315.1,315.79,314.98,315.11,9958.0,313.15,313.8357,313.0308,313.16,9958.0
2024-04-05 13:00:00,315.08,315.55,314.58,314.77,6003.0,313.1301,313.5972,312.6332,312.8221,6003.0
2024-04-05 13:30:00,314.81,314.81,313.78,314.14,3615.0,312.8618,312.8618,311.8382,312.196,3615.0
2024-04-05 14:00:00,314.3,314.74,314.27,314.35,2600.0,312.355,312.7922,312.3251,312.4047,2600.0
2024-04-05 14:30:00,314.49,315.38,314.28,315.24,3000.0,312.5438,313.4283,312.3351,313.2891,3000.0
2024-04-05 15:00:00,315.35,315.43,315.03,315.2,2002.0,313.3985,313.478,313.0804,313.2494,2002.0
2024-04-05 15:30:00,315.02,317.09,314.99,316.67,12726.0,313.0705,315.1277,313.0407,314.7103,12726.0
2024-04-08 09:30:00,314.7,315.85,312.25,315.03,5605.0,312.7525,313.8954,310.3176,313.0804,5605.0
2024-04-08 10:00:00,315.01,318.37,314.51,318.12,5986.0,313.0606,316.3998,312.5637,316.1513,5986.0
2024-04-08 10:30:00,318.09,318.48,315.59,316.32,5620.0,316.1215,316.5091,313.637,314.3625,5620.0
2024-04-08 11:00:00,316.12,316.86,315.92,315.93,3542.0,314.1637,314.8991,313.9649,313.9749,3542.0
2024-04-08 11:30:00,315.96,316.17,315.54,315.54,2121.0,314.0047,314.2134,313.5873,313.5873,2121.0
2024-04-08 12:00:00,315.33,316.4,315.23,316.4,3772.0,313.3786,314.442,313.2792,314.442,3772.0
2024-04-08 12:30:00,316.31,316.93,316.25,316.93,8051.0,314.3525,314.9687,314.2929,314.9687,8051.0
2024-04-08 13:00:00,317.2,317.43,316.96,317.1,4418.0,315.237,315.4656,314.9985,315.1376,4418.0
2024-04-08 13:30:00,317.32,317.81,317.14,317.63,4281.0,315.3563,315.8432,315.1774,315.6644,4281.0
2024-04-08 14:00:00,317.82,317.82,315.99,315.99,9128.0,315.8532,315.8532,314.0345,314.0345,9128.0
2024-04-08 14:30:00,315.95,315.95,314.24,314.51,11680.0,313.9948,313.9948,312.2953,312.5637,11680.0
2024-04-08 15:00:00,314.57,314.6,313.4,314.15,8776.0,312.6233,312.6531,311.4605,312.2059,8776.0
2024-04-08 15:30:00,314.23,314.23,312.64,313.22,30825.0,312.2854,312.2854,310.7052,311.2816,30825.0
2024-04-09 09:30:00,311.92,312.36,309.03,309.6,5900.0,309.9897,310.427,307.1176,307.684,5900.0
2024-04-09 10:00:00,310.39,311.6,309.84,310.58,6976.0,308.4692,309.6717,307.9226,308.658,6976.0
2024-04-09 10:30:00,309.92,309.92,307.83,308.5,5537.0,308.0021,308.0021,305.925,306.5909,5537.0
2024-04-09 11:00:00,308.5,309.57,308.5,308.8,7889.0,306.5909,307.6542,306.5909,306.889,7889.0
2024-04-09 11:30:00,308.61,308.8,306.78,307.16,10728.0,306.7002,306.889,304.8815,305.2591,10728.0
2024-04-09 12:00:00,306.99,309.74,306.69,309.68,15288.0,305.0902,307.8232,304.7921,307.7636,15288.0
2024-04-09 12:30:00,309.8,310.08,308.59,309.05,6083.0,307.8828,308.1611,306.6803,307.1375,6083.0
2024-04-09 13:00:00,309.04,310.38,309.03,309.88,3884.0,307.1275,308.4592,307.1176,307.9623,3884.0
2024-04-09 13:30:00,309.65,311.1,308.74,310.8,18477.0,307.7337,309.1748,306.8294,308.8766,18477.0
2024-04-09 14:00:00,310.6,310.79,309.79,310.13,4894.0,308.6779,308.8667,307.8729,308.2108,4894.0
2024-04-09 14:30:00,310.23,311.29,310.12,311.08,4900.0,308.3102,309.3636,308.2008,309.1549,4900.0
2024-04-09 15:00:00,311.12,312.01,310.86,311.9,8038.0,309.1946,310.0791,308.9363,309.9698,8038.0
2024-04-09 15:30:00,311.98,312.64,311.45,312.35,44226.0,310.0493,310.7052,309.5226,310.417,44226.0
2024-04-10 09:30:00,310.68,312.16,308.98,309.99,6857.0,308.7574,310.2282,307.0679,308.0716,6857.0
2024-04-10 10:00:00,309.16,309.4,307.87,308.3,8301.0,307.2468,307.4853,305.9648,306.3921,8301.0
2024-04-10 10:30:00,309.03,309.4,306.7,307.25,8049.0,307.1176,307.4853,304.802,305.3486,8049.0
2024-04-10 11:00:00,307.21,307.43,306.44,307.1,20309.0,305.3088,305.5275,304.5436,305.1995,20309.0
2024-04-10 11:30:00,307.11,307.51,306.69,307.41,7218.0,305.2095,305.607,304.7921,305.5076,7218.0
2024-04-10 12:00:00,307.3,307.79,307.16,307.31,3914.0,305.3983,305.8853,305.2591,305.4082,3914.0
2024-04-10 12:30:00,307.32,307.56,306.9,307.18,7728.0,305.4182,305.6567,305.0008,305.279,7728.0
2024-04-10 13:00:00,307.3,308.24,307.09,307.93,6559.0,305.3983,306.3325,305.1896,306.0244,6559.0
2024-04-10 13:30:00,308.44,310.22,308.43,310.13,2500.0,306.5312,308.3002,306.5213,308.2108,2500.0
2024-04-10 14:00:00,310.23,310.38,309.78,310.14,3627.0,308.3102,308.4592,307.8629,308.2207,3627.0
2024-04-10 14:30:00,310.19,311.84,310.19,310.73,3480.0,308.2704,309.9102,308.2704,308.8071,3480.0
2024-04-10 15:00:00,310.75,312.27,309.88,312.2,16200.0,308.8269,310.3375,307.9623,310.268,16200.0
2024-04-10 15:30:00,312.45,312.61,311.05,312.33,33880.0,310.5164,310.6754,309.1251,310.3972,33880.0
2024-04-11 09:30:00,312.69,312.69,309.45,309.97,9272.0,310.7549,310.7549,307.535,308.0518,9272.0
2024-04-11 10:00:00,309.49,310.05,307.2,308.28,10461.0,307.5747,308.1313,305.2989,306.3722,10461.0
2024-04-11 10:30:00,308.52,309.05,307.83,308.57,5583.0,306.6107,307.1375,305.925,306.6604,5583.0
2024-04-11 11:00:00,308.45,308.63,307.54,307.69,6806.0,306.5412,306.7201,305.6368,305.7859,6806.0
2024-04-11 11:30:00,307.24,308.78,306.8,308.51,14793.0,305.3387,306.8691,304.9014,306.6008,14793.0
2024-04-11 12:00:00,308.29,309.8,308.19,309.45,9947.0,306.3822,307.8828,306.2828,307.535,9947.0
2024-04-11 12:30:00,309.45,310.03,308.82,308.82,4741.0,307.535,308.1114,306.9089,306.9089,4741.0
2024-04-11 13:00:00,308.77,309.97,308.51,309.62,7243.0,306.8592,308.0518,306.6008,307.7039,7243.0
2024-04-11 13:30:00,309.7,309.89,308.57,308.98,4086.0,307.7834,307.9723,306.6604,307.0679,4086.0
2024-04-11 14:00:00,309.09,309.9,308.95,309.68,6808.0,307.1772,307.9822,307.0381,307.7636,6808.0
2024-04-11 14:30:00,309.74,309.89,308.94,309.3,9351.0,307.8232,307.9723,307.0281,307.3859,9351.0
2024-04-11 15:00:00,309.29,310.58,309.01,310.58,10909.0,307.376,308.658,307.0977,308.658,10909.0
2024-04-11 15:30:00,310.48,310.77,309.19,309.79,30987.0,308.5586,308.8468,307.2766,307.8729,30987.0
2024-04-12 09:30:00,307.76,308.7,306.83,308.7,2545.0,305.8554,306.7896,304.9312,306.7896,2545.0
2024-04-12 10:00:00,307.73,308.14,306.82,307.87,5407.0,305.8256,306.2331,304.9213,305.9648,5407.0
2024-04-12 10:30:00,307.34,309.08,307.14,308.41,4700.0,305.438,307.1673,305.2393,306.5014,4700.0
2024-04-12 11:00:00,308.46,308.63,307.34,307.65,10640.0,306.5511,306.7201,305.438,305.7461,10640.0
2024-04-12 11:30:00,307.63,307.65,306.6,307.31,10238.0,305.7262,305.7461,304.7026,305.4082,10238.0
2024-04-12 12:00:00,307.39,309.68,307.39,309.67,6504.0,305.4877,307.7636,305.4877,307.7536,6504.0
2024-04-12 12:30:00,309.54,309.79,308.73,309.2,5414.0,307.6244,307.8729,306.8194,307.2865,5414.0
2024-04-12 13:00:00,309.73,310.11,309.32,309.78,3850.0,307.8132,308.1909,307.4058,307.8629,3850.0
2024-04-12 13:30:00,309.46,309.83,309.45,309.83,930.0,307.5449,307.9126,307.535,307.9126,930.0
2024-04-12 14:00:00,309.65,310.74,309.65,310.56,5778.0,307.7337,308.817,307.7337,308.6381,5778.0
2024-04-12 14:30:00,310.47,310.56,309.94,310.08,8238.0,308.5487,308.6381,308.0219,308.1611,8238.0
2024-04-12 15:00:00,309.95,310.06,309.49,309.78,3970.0,308.0319,308.1412,307.5747,307.8629,3970.0
2024-04-12 15:30:00,309.77,311.03,309.63,310.17,22846.0,307.853,309.1052,307.7139,308.2505,22846.0
2024-04-15 09:30:00,312.95,315.52,311.52,313.85,21946.0,311.0133,313.5674,309.5922,311.9077,21946.0
2024-04-15 10:00:00,313.34,313.48,312.37,313.08,5071.0,311.4009,311.54,310.4369,311.1425,5071.0
2024-04-15 10:30:00,312.53,314.22,312.53,313.97,11844.0,310.5959,312.2755,310.5959,312.027,11844.0
2024-04-15 11:00:00,313.96,313.96,312.67,312.67,8400.0,312.0171,312.0171,310.7351,310.7351,8400.0
2024-04-15 11:30:00,312.67,312.82,311.16,312.53,8395.0,310.7351,310.8841,309.2344,310.5959,8395.0
2024-04-15 12:00:00,312.53,313.78,312.52,313.52,6039.0,310.5959,311.8382,310.586,311.5798,6039.0
2024-04-15 12:30:00,313.24,313.75,312.77,313.68,9743.0,311.3015,311.8084,310.8344,311.7388,9743.0
2024-04-15 13:00:00,313.5,314.3,313.01,313.13,8632.0,311.5599,312.355,311.0729,311.1922,8632.0
2024-04-15 13:30:00,313.13,313.29,312.32,313.18,17100.0,311.1922,311.3512,310.3872,311.2419,17100.0
2024-04-15 14:00:00,313.1,313.51,312.27,312.73,15305.0,311.1624,311.5699,310.3375,310.7947,15305.0
2024-04-15 14:30:00,312.45,313.64,311.8,312.51,36554.0,310.5164,311.699,309.8704,310.576,36554.0
2024-04-15 15:00:00,312.38,313.81,312.33,313.3,8623.0,310.4468,311.868,310.3972,311.3612,8623.0
2024-04-15 15:30:00,313.32,313.8,312.49,312.78,70460.0,311.381,311.8581,310.5562,310.8444,70460.0
2024-04-16 09:30:00,312.98,313.59,311.68,312.35,12596.0,311.0431,311.6494,309.7512,310.417,12596.0
2024-04-16 10:00:00,312.0,313.12,311.8,312.84,7507.0,310.0692,311.1823,309.8704,310.904,7507.0
2024-04-16 10:30:00,312.61,313.37,312.07,312.92,3005.0,310.6754,311.4307,310.1388,310.9835,3005.0
2024-04-16 11:00:00,313.24,314.75,313.24,314.24,4979.0,311.3015,312.8022,311.3015,312.2953,4979.0
2024-04-16 11:30:00,314.19,314.97,314.02,314.31,4477.0,312.2456,313.0208,312.0767,312.3649,4477.0
2024-04-16 12:00:00,314.34,315.27,313.94,315.27,5096.0,312.3947,313.319,311.9972,313.319,5096.0
2024-04-16 12:30:00,315.5,315.53,314.69,314.74,5336.0,313.5475,313.5774,312.7425,312.7922,5336.0
2024-04-16 13:00:00,315.02,315.26,314.36,314.75,6771.0,313.0705,313.309,312.4146,312.8022,6771.0
2024-04-16 13:30:00,314.66,315.13,314.04,314.83,8647.0,312.7127,313.1798,312.0966,312.8817,8647.0
2024-04-16 14:00:00,315.04,315.99,313.93,313.93,5854.0,313.0904,314.0345,311.9873,311.9873,5854.0
2024-04-16 14:30:00,314.02,314.24,313.63,313.75,3755.0,312.0767,312.2953,311.6891,311.8084,3755.0
2024-04-16 15:00:00,313.6,313.85,312.96,312.98,7079.0,311.6593,311.9077,311.0233,311.0431,7079.0
2024-04-16 15:30:00,312.75,312.75,311.47,312.49,27398.0,310.8146,310.8146,309.5425,310.5562,27398.0
2024-04-17 09:30:00,315.61,317.45,314.21,316.01,15446.0,313.6569,315.4855,312.2655,314.0544,15446.0
2024-04-17 10:00:00,316.28,316.28,312.02,312.71,6794.0,314.3227,314.3227,310.0891,310.7748,6794.0
2024-04-17 10:30:00,312.5,313.06,310.87,312.0,13553.0,310.5661,311.1226,308.9462,310.0692,13553.0
2024-04-17 11:00:00,312.17,312.28,308.89,308.99,6505.0,310.2381,310.3475,306.9784,307.0778,6505.0
2024-04-17 11:30:00,309.07,309.09,307.48,308.02,17251.0,307.1573,307.1772,305.5772,306.1138,17251.0
2024-04-17 12:00:00,307.94,307.94,306.7,307.25,4041.0,306.0343,306.0343,304.802,305.3486,4041.0
2024-04-17 12:30:00,307.21,309.62,307.21,308.79,9149.0,305.3088,307.7039,305.3088,306.8791,9149.0
2024-04-17 13:00:00,308.61,308.85,308.13,308.35,4534.0,306.7002,306.9387,306.2231,306.4418,4534.0
2024-04-17 13:30:00,308.15,308.27,306.77,306.98,27142.0,306.243,306.3623,304.8716,305.0803,27142.0
2024-04-17 14:00:00,307.03,308.83,306.69,308.83,15242.0,305.13,306.9188,304.7921,306.9188,15242.0
2024-04-17 14:30:00,308.8,309.51,307.62,307.62,3509.0,306.889,307.5946,305.7163,305.7163,3509.0
2024-04-17 15:00:00,308.05,308.83,307.47,308.73,4221.0,306.1436,306.9188,305.5672,306.8194,4221.0
2024-04-17 15:30:00,308.82,309.86,308.6,309.08,28277.0,306.9089,307.9424,306.6902,307.1673,28277.0
2024-04-18 09:30:00,311.05,311.05,308.75,309.89,10589.0,309.1251,309.1251,306.8393,307.9723,10589.0
2024-04-18 10:00:00,310.86,310.86,308.86,309.42,5296.0,308.9363,308.9363,306.9486,307.5052,5296.0
2024-04-18 10:30:00,309.84,310.61,308.69,308.73,14008.0,307.9226,308.6878,306.7797,306.8194,14008.0
2024-04-18 11:00:00,309.17,309.99,308.89,309.99,6771.0,307.2567,308.0716,306.9784,308.0716,6771.0
2024-04-18 11:30:00,309.81,311.1,309.18,311.1,10648.0,307.8927,309.1748,307.2666,309.1748,10648.0
2024-04-18 12:00:00,311.41,312.29,311.24,311.98,14259.0,309.4828,310.3574,309.3139,310.0493,14259.0
2024-04-18 12:30:00,311.93,312.3,311.38,311.81,11017.0,309.9996,310.3673,309.453,309.8804,11017.0
2024-04-18 13:00:00,311.87,311.88,310.63,310.94,25144.0,309.94,309.9499,308.7077,309.0158,25144.0
2024-04-18 13:30:00,310.98,311.04,310.0,310.77,9870.0,309.0555,309.1151,308.0816,308.8468,9870.0
2024-04-18 14:00:00,310.56,311.0,310.12,310.72,6739.0,308.6381,309.0754,308.2008,308.7971,6739.0
2024-04-18 14:30:00,310.72,311.19,310.36,310.39,5692.0,308.7971,309.2642,308.4393,308.4692,5692.0
2024-04-18 15:00:00,310.45,310.48,308.79,308.8,10745.0,308.5288,308.5586,306.8791,306.889,10745.0
2024-04-18 15:30:00,308.91,309.88,308.84,309.59,28025.0,306.9983,307.9623,306.9288,307.6741,28025.0
2024-04-19 09:30:00,310.09,312.21,309.4,310.01,8797.0,308.171,310.2779,307.4853,308.0915,8797.0
2024-04-19 10:00:00,310.66,311.33,308.0,308.31,12655.0,308.7375,309.4033,306.094,306.402,12655.0
2024-04-19 10:30:00,308.32,308.43,307.01,307.01,3262.0,306.412,306.5213,305.1101,305.1101,3262.0
2024-04-19 11:00:00,307.28,308.49,307.2,308.0,11182.0,305.3784,306.5809,305.2989,306.094,11182.0
2024-04-19 11:30:00,308.1,308.35,307.7,308.22,4547.0,306.1933,306.4418,305.7958,306.3126,4547.0
2024-04-19 12:00:00,308.22,308.34,307.42,308.1,8792.0,306.3126,306.4318,305.5175,306.1933,8792.0
2024-04-19 12:30:00,307.85,309.05,307.8,308.73,3645.0,305.9449,307.1375,305.8952,306.8194,3645.0
2024-04-19 13:00:00,309.05,309.05,307.93,308.37,6789.0,307.1375,307.1375,306.0244,306.4617,6789.0
2024-04-19 13:30:00,308.48,309.07,307.99,308.75,8952.0,306.571,307.1573,306.084,306.8393,8952.0
2024-04-19 14:00:00,308.78,309.52,308.44,309.18,5750.0,306.8691,307.6045,306.5312,307.2666,5750.0
2024-04-19 14:30:00,309.05,310.83,309.04,310.82,13159.0,307.1375,308.9064,307.1275,308.8965,13159.0
2024-04-19 15:00:00,310.56,311.74,310.42,311.7,7648.0,308.6381,309.8108,308.499,309.7711,7648.0
2024-04-19 15:30:00,311.51,311.59,309.77,310.15,16099.0,309.5822,309.6617,307.853,308.2306,16099.0
2024-04-22 09:30:00,310.83,311.56,309.51,310.9,2424.0,308.9064,309.6319,307.5946,308.976,2424.0
2024-04-22 10:00:00,311.21,314.3,311.2,312.88,8137.0,309.2841,312.355,309.2741,310.9438,8137.0
2024-04-22 10:30:00,312.27,314.44,312.27,314.09,5300.0,310.3375,312.4941,310.3375,312.1463,5300.0
2024-04-22 11:00:00,313.71,313.83,312.36,313.26,4753.0,311.7686,311.8879,310.427,311.3214,4753.0
2024-04-22 11:30:00,313.11,314.88,313.04,313.76,16254.0,311.1723,312.9314,311.1028,311.8183,16254.0
2024-04-22 12:00:00,314.31,315.44,314.13,315.19,6133.0,312.3649,313.4879,312.186,313.2395,6133.0
2024-04-22 12:30:00,315.22,315.5,314.7,315.5,4585.0,313.2693,313.5475,312.7525,313.5475,4585.0
2024-04-22 13:00:00,315.42,316.06,314.92,316.06,4076.0,313.468,314.1041,312.9711,314.1041,4076.0
2024-04-22 13:30:00,315.86,316.13,315.61,316.03,2527.0,313.9053,314.1736,313.6569,314.0743,2527.0
2024-04-22 14:00:00,316.07,316.53,315.09,315.5,6608.0,314.114,314.5712,313.1401,313.5475,6608.0
2024-04-22 14:30:00,315.42,316.44,315.03,315.27,4554.0,313.468,314.4817,313.0804,313.319,4554.0
2024-04-22 15:00:00,315.22,315.24,313.86,314.44,6264.0,313.2693,313.2891,311.9177,312.4941,6264.0
2024-04-22 15:30:00,314.5,314.96,313.31,313.47,26059.0,312.5537,313.0109,311.3711,311.5301,26059.0
2024-04-23 09:30:00,313.17,314.0,311.83,313.61,4034.0,311.232,312.0568,309.9002,311.6692,4034.0
2024-04-23 10:00:00,313.06,314.65,313.01,314.04,10019.0,311.1226,312.7028,311.0729,312.0966,10019.0
2024-04-23 10:30:00,314.03,314.89,313.32,313.9,8716.0,312.0866,312.9413,311.381,311.9574,8716.0
2024-04-23 11:00:00,314.4,314.4,312.65,313.34,4126.0,312.4543,312.4543,310.7152,311.4009,4126.0
2024-04-23 11:30:00,313.12,313.12,312.26,312.27,2996.0,311.1823,311.1823,310.3276,310.3375,2996.0
2024-04-23 12:00:00,312.61,312.99,312.6,312.84,1700.0,310.6754,311.0531,310.6655,310.904,1700.0
2024-04-23 12:30:00,312.93,313.25,312.79,313.06,600.0,310.9934,311.3115,310.8543,311.1226,600.0
2024-04-23 13:00:00,312.99,313.78,312.93,313.62,7805.0,311.0531,311.8382,310.9934,311.6792,7805.0
2024-04-23 13:30:00,313.63,313.88,313.53,313.56,1522.0,311.6891,311.9376,311.5897,311.6195,1522.0
2024-04-23 14:00:00,313.52,313.52,312.95,313.21,3823.0,311.5798,311.5798,311.0133,311.2717,3823.0
2024-04-23 14:30:00,312.85,312.85,312.15,312.72,3319.0,310.9139,310.9139,310.2183,310.7847,3319.0
2024-04-23 15:00:00,312.68,313.18,312.27,312.93,14528.0,310.745,311.2419,310.3375,310.9934,14528.0
2024-04-23 15:30:00,312.79,314.6,312.66,313.45,34584.0,310.8543,312.6531,310.7251,311.5102,34584.0
2024-04-24 09:30:00,312.51,315.35,312.51,314.58,7417.0,310.576,313.3985,310.576,312.6332,7417.0
2024-04-24 10:00:00,314.49,315.27,314.49,315.02,865.0,312.5438,313.319,312.5438,313.0705,865.0
2024-04-24 10:30:00,315.55,315.55,314.4,315.28,3539.0,313.5972,313.5972,312.4543,313.3289,3539.0
2024-04-24 11:00:00,315.3,315.56,314.96,315.5,2615.0,313.3488,313.6072,313.0109,313.5475,2615.0
2024-04-24 11:30:00,315.5,315.68,315.23,315.63,1340.0,313.5475,313.7264,313.2792,313.6767,1340.0
2024-04-24 12:00:00,315.63,317.11,315.63,317.08,7566.0,313.6767,315.1476,313.6767,315.1178,7566.0
2024-04-24 12:30:00,317.03,317.22,315.11,315.42,10178.0,315.0681,315.2569,313.16,313.468,10178.0
2024-04-24 13:00:00,315.24,315.72,315.24,315.32,1920.0,313.2891,313.7662,313.2891,313.3687,1920.0
2024-04-24 13:30:00,315.64,316.1,315.64,316.06,1700.0,313.6867,314.1438,313.6867,314.1041,1700.0
2024-04-24 14:00:00,315.49,316.49,315.25,316.49,12258.0,313.5376,314.5314,313.2991,314.5314,12258.0
2024-04-24 14:30:00,316.83,316.83,315.9,316.45,4202.0,314.8693,314.8693,313.9451,314.4917,4202.0
2024-04-24 15:00:00,316.33,316.63,316.09,316.47,2396.0,314.3724,314.6705,314.1339,314.5115,2396.0
2024-04-24 15:30:00,316.43,316.99,314.64,315.45,25764.0,314.4718,315.0283,312.6929,313.4978,25764.0
2024-04-25 09:30:00,313.95,316.12,313.95,315.17,4698.0,312.0071,314.1637,312.0071,313.2196,4698.0
2024-04-25 10:00:00,315.69,316.9,315.14,316.9,5911.0,313.7364,314.9389,313.1898,314.9389,5911.0
2024-04-25 10:30:00,317.07,318.17,316.88,318.0,9996.0,315.1078,316.201,314.919,316.0321,9996.0
2024-04-25 11:00:00,318.27,319.2,318.04,319.2,5951.0,316.3004,317.2246,316.0718,317.2246,5951.0
2024-04-25 11:30:00,319.08,320.48,318.49,320.15,10122.0,317.1054,318.4967,316.519,318.1688,10122.0
2024-04-25 12:00:00,320.6,321.65,320.5,321.63,5318.0,318.616,319.6595,318.5166,319.6396,5318.0
2024-04-25 12:30:00,321.11,321.81,321.1,321.77,4793.0,319.1228,319.8185,319.1129,319.7787,4793.0
2024-04-25 13:00:00,321.73,321.73,318.59,319.09,4300.0,319.739,319.739,316.6184,317.1153,4300.0
2024-04-25 13:30:00,319.35,319.86,319.31,319.86,3556.0,317.3737,317.8806,317.334,317.8806,3556.0
2024-04-25 14:00:00,319.84,320.67,319.77,319.96,3260.0,317.8607,318.6855,317.7911,317.9799,3260.0
2024-04-25 14:30:00,319.73,320.28,319.18,320.17,7005.0,317.7514,318.298,317.2048,318.1886,7005.0
2024-04-25 15:00:00,320.46,320.63,318.76,319.16,7731.0,318.4768,318.6458,316.7874,317.1849,7731.0
2024-04-25 15:30:00,319.41,319.41,317.57,317.77,21811.0,317.4333,317.4333,315.6047,315.8035,21811.0
2024-04-26 09:30:00,317.74,319.65,317.74,319.11,3241.0,315.7737,317.6719,315.7737,317.1352,3241.0
2024-04-26 10:00:00,319.44,320.66,319.44,320.15,2035.0,317.4632,318.6756,317.4632,318.1688,2035.0
2024-04-26 10:30:00,320.44,320.99,319.63,320.65,5270.0,318.457,319.0036,317.652,318.6657,5270.0
2024-04-26 11:00:00,320.87,321.78,320.53,321.56,8661.0,318.8843,319.7887,318.5464,319.57,8661.0
2024-04-26 11:30:00,321.72,322.25,321.28,321.63,10747.0,319.729,320.2558,319.2918,319.6396,10747.0
2024-04-26 12:00:00,321.57,322.62,321.1,322.07,5002.0,319.58,320.6235,319.1129,320.0769,5002.0
2024-04-26 12:30:00,322.24,322.24,321.64,321.74,2848.0,320.2458,320.2458,319.6495,319.7489,2848.0
2024-04-26 13:00:00,321.44,321.52,320.49,320.49,2100.0,319.4508,319.5303,318.5067,318.5067,2100.0
2024-04-26 13:30:00,320.21,321.11,320.21,320.72,2957.0,318.2284,319.1228,318.2284,318.7352,2957.0
2024-04-26 14:00:00,320.71,321.19,320.34,320.63,2800.0,318.7253,319.2023,318.3576,318.6458,2800.0
2024-04-26 14:30:00,320.6,321.09,320.16,320.77,5401.0,318.616,319.1029,318.1787,318.7849,5401.0
2024-04-26 15:00:00,320.56,320.72,319.72,319.96,5009.0,318.5762,318.7352,317.7414,317.9799,5009.0
2024-04-26 15:30:00,319.81,320.24,318.59,320.23,23473.0,317.8309,318.2582,316.6184,318.2483,23473.0
2024-04-29 09:30:00,320.98,321.02,319.59,320.57,9389.0,318.9936,319.0334,317.6122,318.5862,9389.0
2024-04-29 10:00:00,320.93,324.39,320.93,324.39,5532.0,318.9439,322.3825,318.9439,322.3825,5532.0
2024-04-29 10:30:00,324.07,324.23,322.88,323.23,4529.0,322.0645,322.2235,320.8819,321.2297,4529.0
2024-04-29 11:00:00,323.13,323.13,321.61,322.64,3189.0,321.1303,321.1303,319.6197,320.6434,3189.0
2024-04-29 11:30:00,322.88,323.53,322.16,323.21,4712.0,320.8819,321.5278,320.1663,321.2098,4712.0
2024-04-29 12:00:00,323.02,323.22,322.38,323.06,6128.0,321.021,321.2198,320.385,321.0608,6128.0
2024-04-29 12:30:00,322.62,323.39,322.59,322.59,2921.0,320.6235,321.3887,320.5937,320.5937,2921.0
2024-04-29 13:00:00,322.63,323.8,322.57,323.77,5202.0,320.6334,321.7962,320.5738,321.7664,5202.0
2024-04-29 13:30:00,323.37,323.63,322.69,323.35,7806.0,321.3688,321.6272,320.693,321.349,7806.0
2024-04-29 14:00:00,323.09,323.66,322.52,322.89,12585.0,321.0906,321.657,320.5241,320.8918,12585.0
2024-04-29 14:30:00,322.63,323.18,321.93,322.95,6151.0,320.6334,321.18,319.9377,320.9514,6151.0
2024-04-29 15:00:00,322.75,322.92,321.9,322.34,10089.0,320.7527,320.9216,319.9079,320.3452,10089.0
2024-04-29 15:30:00,322.3,324.16,322.19,322.9,29398.0,320.3055,322.1539,320.1961,320.9017,29398.0
2024-04-30 09:30:00,321.45,323.13,319.26,320.0,23156.0,319.8906,321.5624,317.7112,318.4476,23156.0
2024-04-30 10:00:00,319.75,320.57,318.12,318.68,6295.0,318.1988,319.0148,316.5767,317.134,6295.0
2024-04-30 10:30:00,318.3,321.0,318.21,320.99,9505.0,316.7558,319.4427,316.6663,319.4328,9505.0
2024-04-30 11:00:00,320.57,320.99,319.83,320.0,5000.0,319.0148,319.4328,318.2784,318.4476,5000.0
2024-04-30 11:30:00,319.86,320.19,318.76,318.76,5859.0,318.3083,318.6367,317.2136,317.2136,5859.0
2024-04-30 12:00:00,319.13,320.1,318.87,319.37,11488.0,317.5818,318.5471,317.3231,317.8206,11488.0
2024-04-30 12:30:00,319.01,319.23,318.02,318.68,8672.0,317.4624,317.6813,316.4772,317.134,8672.0
2024-04-30 13:00:00,318.99,320.17,318.78,320.17,7332.0,317.4425,318.6168,317.2335,318.6168,7332.0
2024-04-30 13:30:00,319.86,320.72,319.56,319.96,8680.0,318.3083,319.1641,318.0097,318.4078,8680.0
2024-04-30 14:00:00,319.96,320.23,318.68,319.0,4911.0,318.4078,318.6765,317.134,317.4524,4911.0
2024-04-30 14:30:00,319.0,320.67,319.0,319.48,10434.0,317.4524,319.1143,317.4524,317.9301,10434.0
2024-04-30 15:00:00,319.77,320.36,319.75,319.98,5433.0,318.2187,318.8058,318.1988,318.4277,5433.0
2024-04-30 15:30:00,319.94,320.37,318.85,319.06,43036.0,318.3879,318.8158,317.3032,317.5121,43036.0
2024-05-01 09:30:00,318.55,319.89,318.23,319.05,10804.0,317.0046,318.3381,316.6862,317.5022,10804.0
2024-05-01 10:00:00,318.88,320.08,318.68,319.82,4164.0,317.333,318.5272,317.134,318.2685,4164.0
2024-05-01 10:30:00,319.86,320.16,318.92,319.44,3847.0,318.3083,318.6068,317.3728,317.8903,3847.0
2024-05-01 11:00:00,319.63,320.8,319.1,320.8,9088.0,318.0794,319.2437,317.552,319.2437,9088.0
2024-05-01 11:30:00,320.96,321.03,319.24,319.4,4269.0,319.4029,319.4726,317.6913,317.8505,4269.0
2024-05-01 12:00:00,319.23,320.73,318.87,319.89,5804.0,317.6813,319.174,317.3231,318.3381,5804.0
2024-05-01 12:30:00,320.18,320.23,319.09,319.37,4999.0,318.6267,318.6765,317.542,317.8206,4999.0
2024-05-01 13:00:00,319.67,319.67,318.88,319.35,4819.0,318.1192,318.1192,317.333,317.8007,4819.0
2024-05-01 13:30:00,319.2,319.38,318.75,319.35,2953.0,317.6515,317.8306,317.2037,317.8007,2953.0
2024-05-01 14:00:00,319.71,320.36,319.12,320.02,2800.0,318.159,318.8058,317.5719,318.4675,2800.0
2024-05-01 14:30:00,319.75,321.47,319.5,321.14,2868.0,318.1988,319.9105,317.95,319.5821,2868.0
2024-05-01 15:00:00,321.14,321.45,320.53,321.16,5612.0,319.5821,319.8906,318.975,319.602,5612.0
2024-05-01 15:30:00,321.18,321.18,318.21,318.66,41633.0,319.6219,319.6219,316.6663,317.1141,41633.0
2024-05-02 09:30:00,319.69,320.0,315.14,316.0,25094.0,318.1391,318.4476,313.6112,314.467,25094.0
2024-05-02 10:00:00,316.89,318.58,316.89,318.28,2729.0,315.3527,317.0345,315.3527,316.7359,2729.0
2024-05-02 10:30:00,317.99,318.78,316.43,316.43,2121.0,316.4473,317.2335,314.8949,314.8949,2121.0
2024-05-02 11:00:00,316.91,317.71,316.48,317.13,4793.0,315.3726,316.1687,314.9447,315.5915,4793.0
2024-05-02 11:30:00,317.15,317.63,316.92,316.94,3166.0,315.6114,316.0891,315.3825,315.4024,3166.0
2024-05-02 12:00:00,316.83,316.83,316.16,316.2,3785.0,315.293,315.293,314.6262,314.666,3785.0
2024-05-02 12:30:00,315.92,316.39,314.3,315.5,8782.0,314.3874,314.8551,312.7752,313.9694,8782.0
2024-05-02 13:00:00,315.75,317.54,315.5,316.2,3022.0,314.2182,315.9995,313.9694,314.666,3022.0
2024-05-02 13:30:00,316.23,316.4,315.7,316.21,10694.0,314.6959,314.8651,314.1685,314.676,10694.0
2024-05-02 14:00:00,316.21,316.28,314.96,315.77,11044.0,314.676,314.7456,313.432,314.2381,11044.0
2024-05-02 14:30:00,316.29,316.92,315.83,316.74,16386.0,314.7556,315.3825,314.2978,315.2034,16386.0
2024-05-02 15:00:00,316.67,317.11,316.24,316.64,12937.0,315.1337,315.5716,314.7058,315.1039,12937.0
2024-05-02 15:30:00,316.58,317.13,315.39,316.92,56208.0,315.0442,315.5915,313.86,315.3825,56208.0
2024-05-03 09:30:00,316.88,317.03,315.46,315.88,2279.0,315.3427,315.492,313.9296,314.3476,2279.0
2024-05-03 10:00:00,316.08,317.03,315.07,315.1,2920.0,314.5466,315.492,313.5415,313.5714,2920.0
2024-05-03 10:30:00,315.17,317.63,315.17,316.85,3321.0,313.641,316.0891,313.641,315.3129,3321.0
2024-05-03 11:00:00,316.57,317.15,316.19,317.15,6657.0,315.0342,315.6114,314.6561,315.6114,6657.0
2024-05-03 11:30:00,317.53,317.7,316.28,316.41,4487.0,315.9896,316.1587,314.7456,314.875,4487.0
2024-05-03 12:00:00,316.4,317.2,316.39,316.77,3618.0,314.8651,315.6612,314.8551,315.2333,3618.0
2024-05-03 12:30:00,316.52,316.66,315.2,315.56,3637.0,314.9845,315.1238,313.6709,314.0291,3637.0
2024-05-03 13:00:00,315.19,315.59,314.99,315.36,2510.0,313.6609,314.059,313.4619,313.8301,2510.0
2024-05-03 13:30:00,315.32,315.5,314.22,314.5,2500.0,313.7903,313.9694,312.6956,312.9743,2500.0
2024-05-03 14:00:00,314.28,315.96,314.28,315.44,4049.0,312.7553,314.4272,312.7553,313.9097,4049.0
2024-05-03 14:30:00,315.43,315.43,314.9,314.94,3560.0,313.8998,313.8998,313.3723,313.4121,3560.0
2024-05-03 15:00:00,314.49,315.26,314.34,315.08,5424.0,312.9643,313.7306,312.815,313.5515,5424.0
2024-05-03 15:30:00,315.0,315.67,313.67,313.83,29501.0,313.4718,314.1386,312.1483,312.3075,29501.0
2024-05-06 09:30:00,315.63,316.67,314.91,316.59,3626.0,314.0988,315.1337,313.3823,315.0541,3626.0
2024-05-06 10:00:00,317.02,318.56,316.85,318.32,2943.0,315.482,317.0146,315.3129,316.7757,2943.0
2024-05-06 10:30:00,318.64,318.95,318.07,318.31,2792.0,317.0942,317.4027,316.527,316.7658,2792.0
2024-05-06 11:00:00,318.29,318.79,317.81,318.29,3196.0,316.7459,317.2435,316.2682,316.7459,3196.0
2024-05-06 11:30:00,318.45,318.78,318.16,318.69,4416.0,316.9051,317.2335,316.6165,317.1439,4416.0
2024-05-06 12:00:00,318.68,319.39,318.53,319.14,5099.0,317.134,317.8405,316.9847,317.5918,5099.0
2024-05-06 12:30:00,319.31,319.96,319.12,319.96,1132.0,317.7609,318.4078,317.5719,318.4078,1132.0
2024-05-06 13:00:00,319.8,320.38,319.14,319.56,2190.0,318.2486,318.8257,317.5918,318.0097,2190.0
2024-05-06 13:30:00,319.63,320.91,319.63,320.82,6310.0,318.0794,319.3532,318.0794,319.2636,6310.0
2024-05-06 14:00:00,321.03,321.35,320.26,320.53,3782.0,319.4726,319.791,318.7063,318.975,3782.0
2024-05-06 14:30:00,320.53,321.64,320.53,321.43,5247.0,318.975,320.0796,318.975,319.8707,5247.0
2024-05-06 15:00:00,321.09,321.43,320.36,320.67,8100.0,319.5323,319.8707,318.8058,319.1143,8100.0
2024-05-06 15:30:00,320.64,323.44,320.57,323.44,31880.0,319.0845,321.8709,319.0148,321.8709,31880.0
2024-05-07 09:30:00,323.2,326.58,323.2,326.23,7807.0,321.6321,324.9957,321.6321,324.6474,7807.0
2024-05-07 10:00:00,325.98,328.33,325.98,327.79,12230.0,324.3986,326.7372,324.3986,326.1998,12230.0
2024-05-07 10:30:00,327.81,328.26,327.22,327.22,6294.0,326.2197,326.6675,325.6326,325.6326,6294.0
2024-05-07 11:00:00,327.18,328.45,327.17,328.28,3719.0,325.5928,326.8566,325.5828,326.6874,3719.0
2024-05-07 11:30:00,328.47,328.98,327.9,327.9,18142.0,326.8765,327.384,326.3093,326.3093,18142.0
2024-05-07 12:00:00,327.6,329.24,327.25,328.75,4521.0,326.0107,327.6428,325.6624,327.1551,4521.0
2024-05-07 12:30:00,328.87,329.34,328.14,328.54,8397.0,327.2746,327.7423,326.5481,326.9462,8397.0
2024-05-07 13:00:00,328.44,329.22,328.44,329.17,2672.0,326.8466,327.6229,326.8466,327.5731,2672.0
2024-05-07 13:30:00,329.46,329.46,327.71,327.71,5967.0,327.8617,327.8617,326.1202,326.1202,5967.0
2024-05-07 14:00:00,327.66,328.77,327.66,328.51,5338.0,326.0704,327.175,326.0704,326.9163,5338.0
2024-05-07 14:30:00,328.7,328.92,328.11,328.44,6160.0,327.1054,327.3243,326.5182,326.8466,6160.0
2024-05-07 15:00:00,328.48,329.23,328.48,329.19,4508.0,326.8865,327.6328,326.8865,327.593,4508.0
2024-05-07 15:30:00,329.15,330.8,328.88,330.14,25668.0,327.5532,329.1952,327.2845,328.5384,25668.0
2024-05-08 09:30:00,329.94,332.47,328.85,332.43,7160.0,328.3394,330.8571,327.2547,330.8173,7160.0
2024-05-08 10:00:00,332.29,332.95,329.6,330.24,5700.0,330.678,331.3348,328.001,328.6379,5700.0
2024-05-08 10:30:00,330.15,330.15,326.98,327.15,2999.0,328.5483,328.5483,325.3937,325.5629,2999.0
2024-05-08 11:00:00,326.76,327.15,325.92,326.84,5427.0,325.1748,325.5629,324.3389,325.2544,5427.0
2024-05-08 11:30:00,326.68,326.85,323.84,324.03,10385.0,325.0952,325.2644,322.269,322.458,10385.0
2024-05-08 12:00:00,324.26,325.03,324.06,324.29,2261.0,322.6869,323.4532,322.4879,322.7168,2261.0
2024-05-08 12:30:00,324.08,326.42,324.08,326.0,10732.0,322.5078,324.8364,322.5078,324.4185,10732.0
2024-05-08 13:00:00,325.95,326.39,325.95,326.28,2985.0,324.3687,324.8066,324.3687,324.6971,2985.0
2024-05-08 13:30:00,326.52,328.39,326.52,327.88,6503.0,324.936,326.7969,324.936,326.2894,6503.0
2024-05-08 14:00:00,327.44,328.87,327.36,328.75,3359.0,325.8515,327.2746,325.7719,327.1551,3359.0
2024-05-08 14:30:00,328.55,328.55,326.48,327.15,4759.0,326.9561,326.9561,324.8962,325.5629,4759.0
2024-05-08 15:00:00,327.3,328.23,327.21,327.69,3610.0,325.7122,326.6377,325.6226,326.1003,3610.0
2024-05-08 15:30:00,327.65,328.23,327.07,328.14,16986.0,326.0605,326.6377,325.4833,326.5481,16986.0
2024-05-09 09:30:00,329.06,331.66,328.28,331.66,5265.0,327.4636,330.051,326.6874,330.051,5265.0
2024-05-09 10:00:00,331.13,332.8,330.8,332.65,11662.0,329.5236,331.1855,329.1952,331.0362,11662.0
2024-05-09 10:30:00,332.6,332.72,330.7,330.7,31455.0,330.9865,331.1059,329.0957,329.0957,31455.0
2024-05-09 11:00:00,330.47,331.52,329.43,331.36,4472.0,328.8668,329.9117,327.8318,329.7525,4472.0
2024-05-09 11:30:00,331.15,331.37,330.59,330.94,10653.0,329.5435,329.7624,328.9862,329.3345,10653.0
2024-05-09 12:00:00,330.88,331.8,330.71,331.17,4397.0,329.2748,330.1903,329.1056,329.5634,4397.0
2024-05-09 12:30:00,331.19,331.33,330.94,331.04,2052.0,329.5833,329.7226,329.3345,329.434,2052.0
2024-05-09 13:00:00,331.09,332.13,330.83,332.02,3110.0,329.4838,330.5187,329.2251,330.4093,3110.0
2024-05-09 13:30:00,331.79,332.53,331.5,332.53,5205.0,330.1804,330.9168,329.8918,330.9168,5205.0
2024-05-09 14:00:00,332.12,332.4,331.92,332.01,2936.0,330.5088,330.7874,330.3098,330.3993,2936.0
2024-05-09 14:30:00,332.0,332.68,331.74,332.36,5480.0,330.3894,331.0661,330.1306,330.7476,5480.0
2024-05-09 15:00:00,332.25,332.67,332.16,332.33,2710.0,330.6382,331.0561,330.5486,330.7178,2710.0
2024-05-09 15:30:00,332.26,333.24,332.03,333.24,21812.0,330.6481,331.6234,330.4192,331.6234,21812.0
2024-05-10 09:30:00,333.14,334.76,331.12,334.56,7348.0,331.5238,333.136,329.5136,332.937,7348.0
2024-05-10 10:00:00,334.3,334.3,331.74,331.84,13560.0,332.6782,332.6782,330.1306,330.2302,13560.0
2024-05-10 10:30:00,331.78,333.58,331.78,333.58,5555.0,330.1704,331.9617,330.1704,331.9617,5555.0
2024-05-10 11:00:00,333.6,334.88,332.94,334.6,7313.0,331.9816,333.2554,331.3248,332.9768,7313.0
2024-05-10 11:30:00,334.12,335.08,333.83,334.49,6291.0,332.4991,333.4544,332.2105,332.8673,6291.0
2024-05-10 12:00:00,334.23,334.62,334.04,334.62,785.0,332.6086,332.9967,332.4195,332.9967,785.0
2024-05-10 12:30:00,334.77,335.72,334.7,335.45,9032.0,333.1459,334.0913,333.0763,333.8226,9032.0
2024-05-10 13:00:00,335.28,336.48,335.1,335.91,4446.0,333.6535,334.8476,333.4743,334.2804,4446.0
2024-05-10 13:30:00,335.71,335.88,334.74,334.74,4208.0,334.0814,334.2506,333.1161,333.1161,4208.0
2024-05-10 14:00:00,334.94,335.47,334.36,335.1,9515.0,333.3151,333.8425,332.7379,333.4743,9515.0
2024-05-10 14:30:00,334.86,335.9,334.76,335.54,4009.0,333.2355,334.2705,333.136,333.9122,4009.0
2024-05-10 15:00:00,335.37,336.45,335.06,335.88,5595.0,333.743,334.8178,333.4345,334.2506,5595.0
2024-05-10 15:30:00,336.25,337.78,336.06,337.76,19517.0,334.6188,336.1413,334.4297,336.1214,19517.0
2024-05-13 09:30:00,338.82,340.04,337.84,339.71,4065.0,337.1763,338.3904,336.201,338.062,4065.0
2024-05-13 10:00:00,339.87,340.19,339.21,340.05,4083.0,338.2212,338.5396,337.5644,338.4003,4083.0
2024-05-13 10:30:00,340.08,340.59,338.82,339.04,13151.0,338.4302,338.9377,337.1763,337.3952,13151.0
2024-05-13 11:00:00,339.11,339.23,338.28,339.02,4827.0,337.4649,337.5843,336.6389,337.3753,4827.0
2024-05-13 11:30:00,338.82,338.83,337.62,338.09,27021.0,337.1763,337.1862,335.9821,336.4498,27021.0
2024-05-13 12:00:00,337.9,339.5,337.87,339.27,14825.0,336.2608,337.853,336.2309,337.6241,14825.0
2024-05-13 12:30:00,339.24,339.42,338.18,338.79,2404.0,337.5943,337.7734,336.5394,337.1464,2404.0
2024-05-13 13:00:00,338.42,338.7,338.07,338.7,3812.0,336.7782,337.0569,336.4299,337.0569,3812.0
2024-05-13 13:30:00,338.51,339.17,338.18,339.15,4903.0,336.8678,337.5246,336.5394,337.5047,4903.0
2024-05-13 14:00:00,338.83,339.1,338.43,339.1,3279.0,337.1862,337.4549,336.7882,337.4549,3279.0
2024-05-13 14:30:00,339.26,339.73,339.26,339.73,4960.0,337.6142,338.0819,337.6142,338.0819,4960.0
2024-05-13 15:00:00,339.74,340.57,339.37,340.06,7246.0,338.0918,338.9178,337.7236,338.4103,7246.0
2024-05-13 15:30:00,340.22,340.57,339.16,340.54,24740.0,338.5695,338.9178,337.5146,338.8879,24740.0
2024-05-14 09:30:00,341.73,341.73,339.78,340.98,3559.0,340.0722,340.0722,338.1316,339.3258,3559.0
2024-05-14 10:00:00,341.06,342.96,341.06,342.09,4060.0,339.4054,341.2962,339.4054,340.4304,4060.0
2024-05-14 10:30:00,342.0,343.27,341.88,342.51,4543.0,340.3409,341.6047,340.2214,340.8484,4543.0
2024-05-14 11:00:00,343.19,343.26,342.49,342.98,7426.0,341.5251,341.5947,340.8285,341.3161,7426.0
2024-05-14 11:30:00,343.15,344.01,342.95,343.28,5476.0,341.4853,342.3411,341.2863,341.6147,5476.0
2024-05-14 12:00:00,343.21,343.36,341.64,341.94,12184.0,341.545,341.6943,339.9826,340.2812,12184.0
2024-05-14 12:30:00,341.69,341.71,340.56,341.27,30322.0,340.0324,340.0523,338.9078,339.6144,30322.0
2024-05-14 13:00:00,341.29,342.13,341.29,341.76,8084.0,339.6343,340.4702,339.6343,340.102,8084.0
2024-05-14 13:30:00,341.77,341.99,340.82,341.51,7784.0,340.112,340.3309,339.1666,339.8532,7784.0
2024-05-14 14:00:00,341.13,341.44,339.87,340.25,7955.0,339.4751,339.7836,338.2212,338.5994,7955.0
2024-05-14 14:30:00,339.88,341.15,338.95,341.15,6655.0,338.2311,339.495,337.3057,339.495,6655.0
2024-05-14 15:00:00,341.38,341.45,340.35,341.45,7623.0,339.7239,339.7935,338.6989,339.7935,7623.0
2024-05-14 15:30:00,341.29,341.77,336.61,337.31,73360.0,339.6343,340.112,334.977,335.6736,73360.0
2024-05-15 09:30:00,335.48,338.45,335.48,337.38,11620.0,333.8525,336.8081,333.8525,335.7433,11620.0
2024-05-15 10:00:00,337.38,339.62,337.24,339.56,14496.0,335.7433,337.9724,335.604,337.9127,14496.0
2024-05-15 10:30:00,339.18,339.51,338.75,339.51,6414.0,337.5345,337.8629,337.1066,337.8629,6414.0
2024-05-15 11:00:00,339.63,339.88,338.35,338.36,4123.0,337.9824,338.2311,336.7086,336.7185,4123.0
2024-05-15 11:30:00,338.19,338.46,337.45,337.99,7338.0,336.5493,336.818,335.8129,336.3503,7338.0
2024-05-15 12:00:00,337.7,338.87,337.51,337.89,5350.0,336.0617,337.226,335.8726,336.2508,5350.0
2024-05-15 12:30:00,337.75,338.13,337.23,337.38,1927.0,336.1115,336.4896,335.594,335.7433,1927.0
2024-05-15 13:00:00,337.35,337.58,336.77,337.58,2153.0,335.7134,335.9423,335.1362,335.9423,2153.0
2024-05-15 13:30:00,337.19,337.64,336.17,337.64,3748.0,335.5542,336.002,334.5391,336.002,3748.0
2024-05-15 14:00:00,337.72,338.26,337.32,337.93,2865.0,336.0816,336.619,335.6836,336.2906,2865.0
2024-05-15 14:30:00,337.96,338.23,337.23,337.68,10781.0,336.3205,336.5892,335.594,336.0418,10781.0
2024-05-15 15:00:00,337.47,337.47,335.9,335.9,6142.0,335.8328,335.8328,334.2705,334.2705,6142.0
2024-05-15 15:30:00,336.0,338.09,335.72,338.0,47772.0,334.37,336.4498,334.0913,336.3603,47772.0
2024-05-16 09:30:00,338.0,338.95,336.31,338.95,4322.0,336.3603,337.3057,334.6785,337.3057,4322.0
2024-05-16 10:00:00,339.02,339.09,337.45,337.83,5430.0,337.3753,337.445,335.8129,336.1911,5430.0
2024-05-16 10:30:00,337.12,337.94,336.87,337.07,3907.0,335.4845,336.3006,335.2357,335.4348,3907.0
2024-05-16 11:00:00,337.06,337.07,335.71,336.52,6251.0,335.4248,335.4348,334.0814,334.8874,6251.0
2024-05-16 11:30:00,336.0,336.28,334.84,335.06,10863.0,334.37,334.6486,333.2156,333.4345,10863.0
2024-05-16 12:00:00,335.07,335.74,335.07,335.42,4652.0,333.4445,334.1112,333.4445,333.7928,4652.0
2024-05-16 12:30:00,335.74,336.46,335.49,336.14,4424.0,334.1112,334.8277,333.8624,334.5093,4424.0
2024-05-16 13:00:00,336.21,336.21,335.76,336.01,3100.0,334.579,334.579,334.1311,334.3799,3100.0
2024-05-16 13:30:00,336.01,336.31,335.47,335.75,2904.0,334.3799,334.6785,333.8425,334.1212,2904.0
2024-05-16 14:00:00,335.44,336.02,335.2,335.4,12057.0,333.8127,334.3899,333.5739,333.7729,12057.0
2024-05-16 14:30:00,335.49,335.49,334.24,334.72,4885.0,333.8624,333.8624,332.6185,333.0962,4885.0
2024-05-16 15:00:00,334.3,334.3,333.48,333.6,3929.0,332.6782,332.6782,331.8622,331.9816,3929.0
2024-05-16 15:30:00,333.47,335.29,332.69,333.46,92198.0,331.8522,333.6634,331.076,331.8423,92198.0
2024-05-17 09:30:00,334.0,334.35,332.12,334.34,3447.0,332.3797,332.728,330.5088,332.718,3447.0
2024-05-17 10:00:00,332.89,334.39,332.82,334.38,1600.0,331.2751,332.7678,331.2054,332.7578,1600.0
2024-05-17 10:30:00,333.94,334.0,332.71,332.71,1812.0,332.32,332.3797,331.0959,331.0959,1812.0
2024-05-17 11:00:00,332.49,333.44,332.34,333.07,4625.0,330.877,331.8224,330.7277,331.4542,4625.0
2024-05-17 11:30:00,333.02,334.46,332.78,333.79,4556.0,331.4044,332.8374,331.1656,332.1707,4556.0
2024-05-17 12:00:00,333.96,334.7,333.89,333.99,1422.0,332.3399,333.0763,332.2702,332.3697,1422.0
2024-05-17 12:30:00,333.93,334.2,333.47,333.99,2086.0,332.31,332.5787,331.8522,332.3697,2086.0
2024-05-17 13:00:00,334.62,334.62,333.49,333.93,2403.0,332.9967,332.9967,331.8721,332.31,2403.0
2024-05-17 13:30:00,334.22,334.22,333.55,333.68,2353.0,332.5986,332.5986,331.9319,332.0612,2353.0
2024-05-17 14:00:00,333.57,335.1,333.55,334.44,3689.0,331.9518,333.4743,331.9319,332.8175,3689.0
2024-05-17 14:30:00,334.65,334.81,333.83,334.54,3632.0,333.0265,333.1857,332.2105,332.9171,3632.0
2024-05-17 15:00:00,334.51,335.18,333.77,335.01,3000.0,332.8872,333.5539,332.1508,333.3848,3000.0
2024-05-17 15:30:00,335.53,335.76,334.1,335.76,22834.0,333.9022,334.1311,332.4792,334.1311,22834.0
2024-05-20 09:30:00,335.46,338.37,334.5,338.3,4031.0,333.8326,336.7285,332.8772,336.6588,4031.0
2024-05-20 10:00:00,338.31,339.42,337.27,337.27,2519.0,336.6688,337.7734,335.6338,335.6338,2519.0
2024-05-20 10:30:00,336.08,336.08,334.28,336.06,2906.0,334.4496,334.4496,332.6583,334.4297,2906.0
2024-05-20 11:00:00,335.93,336.26,335.18,336.09,2639.0,334.3003,334.6287,333.5539,334.4595,2639.0
2024-05-20 11:30:00,336.19,336.71,335.39,335.68,2227.0,334.559,335.0765,333.7629,334.0515,2227.0
2024-05-20 12:00:00,335.42,335.42,334.57,334.57,1540.0,333.7928,333.7928,332.9469,332.9469,1540.0
2024-05-20 12:30:00,334.16,334.16,333.8,334.0,2835.0,332.5389,332.5389,332.1806,332.3797,2835.0
2024-05-20 13:00:00,334.0,334.17,333.36,333.36,1575.0,332.3797,332.5488,331.7428,331.7428,1575.0
2024-05-20 13:30:00,333.27,334.87,333.27,334.59,3190.0,331.6532,333.2455,331.6532,332.9668,3190.0
2024-05-20 14:00:00,334.74,334.94,334.14,334.66,1658.0,333.1161,333.3151,332.519,333.0365,1658.0
2024-05-20 14:30:00,334.95,335.63,334.74,335.4,3205.0,333.3251,334.0018,333.1161,333.7729,3205.0
2024-05-20 15:00:00,335.52,335.98,335.44,335.82,4895.0,333.8923,334.3501,333.8127,334.1908,4895.0
2024-05-20 15:30:00,335.92,336.43,334.42,334.46,21854.0,334.2904,334.7979,332.7976,332.8374,21854.0
2024-05-21 09:30:00,334.63,335.95,332.85,333.45,6215.0,333.0066,334.3202,331.2353,331.8323,6215.0
2024-05-21 10:00:00,334.03,336.89,334.02,335.53,17159.0,332.4095,335.2557,332.3996,333.9022,17159.0
2024-05-21 10:30:00,335.18,335.83,334.55,335.83,2755.0,333.5539,334.2008,332.927,334.2008,2755.0
2024-05-21 11:00:00,335.88,336.45,335.88,336.24,1424.0,334.2506,334.8178,334.2506,334.6088,1424.0
2024-05-21 11:30:00,335.97,336.06,335.6,335.6,2091.0,334.3401,334.4297,333.9719,333.9719,2091.0
2024-05-21 12:00:00,335.72,336.0,334.92,335.2,3386.0,334.0913,334.37,333.2952,333.5739,3386.0
2024-05-21 12:30:00,334.85,335.18,334.85,335.18,700.0,333.2255,333.5539,333.2255,333.5539,700.0
2024-05-21 13:00:00,335.38,335.42,335.05,335.25,1114.0,333.753,333.7928,333.4246,333.6236,1114.0
2024-05-21 13:30:00,335.2,335.2,334.43,334.84,2100.0,333.5739,333.5739,332.8076,333.2156,2100.0
2024-05-21 14:00:00,334.75,335.51,334.75,335.13,2843.0,333.126,333.8823,333.126,333.5042,2843.0
2024-05-21 14:30:00,335.19,335.41,334.71,335.0,3196.0,333.5639,333.7828,333.0862,333.3748,3196.0
2024-05-21 15:00:00,334.7,335.92,334.41,335.52,3417.0,333.0763,334.2904,332.7877,333.8923,3417.0
2024-05-21 15:30:00,335.66,336.65,335.19,336.55,20155.0,334.0316,335.0168,333.5639,334.9173,20155.0
2024-05-22 09:30:00,335.9,338.97,334.15,338.93,4135.0,334.2705,337.3256,332.5289,337.2858,4135.0
2024-05-22 10:00:00,340.87,340.87,338.4,338.63,3193.0,339.2163,339.2163,336.7583,336.9872,3193.0
2024-05-22 10:30:00,338.46,339.41,338.08,338.71,24709.0,336.818,337.7634,336.4399,337.0668,24709.0
2024-05-22 11:00:00,338.71,338.71,334.41,335.77,18431.0,337.0668,337.0668,332.7877,334.1411,18431.0
2024-05-22 11:30:00,335.83,337.01,335.23,337.01,3767.0,334.2008,335.3751,333.6037,335.3751,3767.0
2024-05-22 12:00:00,336.88,337.87,336.37,337.84,1850.0,335.2457,336.2309,334.7382,336.201,1850.0
2024-05-22 12:30:00,337.75,338.19,337.23,337.35,3247.0,336.1115,336.5493,335.594,335.7134,3247.0
2024-05-22 13:00:00,337.52,338.51,337.52,337.81,2278.0,335.8826,336.8678,335.8826,336.1712,2278.0
2024-05-22 13:30:00,337.62,337.79,336.93,337.73,2483.0,335.9821,336.1513,335.2955,336.0916,2483.0
2024-05-22 14:00:00,337.79,337.79,335.99,336.06,3261.0,336.1513,336.1513,334.36,334.4297,3261.0
2024-05-22 14:30:00,336.2,337.89,336.2,337.88,3035.0,334.569,336.2508,334.569,336.2408,3035.0
2024-05-22 15:00:00,337.86,337.86,336.29,336.48,7488.0,336.2209,336.2209,334.6586,334.8476,7488.0
2024-05-22 15:30:00,336.45,337.55,335.99,337.04,16537.0,334.8178,335.9124,334.36,335.4049,16537.0
2024-05-23 09:30:00,337.14,339.28,334.48,335.49,4959.0,335.5044,337.6341,332.8573,333.8624,4959.0
2024-05-23 10:00:00,336.37,338.34,336.37,338.34,2346.0,334.7382,336.6986,334.7382,336.6986,2346.0
2024-05-23 10:30:00,338.31,338.31,337.0,337.13,1119.0,336.6688,336.6688,335.3651,335.4945,1119.0
2024-05-23 11:00:00,337.65,339.35,337.64,338.1,7904.0,336.012,337.7037,336.002,336.4598,7904.0
2024-05-23 11:30:00,337.88,340.23,337.8,340.11,13655.0,336.2408,338.5794,336.1612,338.46,13655.0
2024-05-23 12:00:00,340.06,341.06,339.81,340.94,4270.0,338.4103,339.4054,338.1615,339.286,4270.0
2024-05-23 12:30:00,340.92,340.92,339.68,339.7,8465.0,339.2661,339.2661,338.0321,338.052,8465.0
2024-05-23 13:00:00,339.41,340.25,339.41,340.25,2445.0,337.7634,338.5994,337.7634,338.5994,2445.0
2024-05-23 13:30:00,340.25,340.25,339.05,339.37,4389.0,338.5994,338.5994,337.4052,337.7236,4389.0
2024-05-23 14:00:00,339.37,339.64,338.62,339.05,3477.0,337.7236,337.9923,336.9773,337.4052,3477.0
2024-05-23 14:30:00,339.07,339.8,338.82,339.28,5564.0,337.4251,338.1515,337.1763,337.6341,5564.0
2024-05-23 15:00:00,339.19,339.33,338.21,338.59,4505.0,337.5445,337.6838,336.5692,336.9474,4505.0
2024-05-23 15:30:00,338.66,339.15,337.75,338.16,12740.0,337.0171,337.5047,336.1115,336.5195,12740.0
2024-05-24 09:30:00,339.74,342.05,337.44,340.55,3572.0,338.0918,340.3906,335.803,338.8979,3572.0
2024-05-24 10:00:00,340.55,342.83,340.41,342.83,3017.0,338.8979,341.1668,338.7586,341.1668,3017.0
2024-05-24 10:30:00,342.65,343.06,341.78,342.42,3414.0,340.9877,341.3957,340.1219,340.7588,3414.0
2024-05-24 11:00:00,342.56,342.97,342.49,342.72,2871.0,340.8981,341.3062,340.8285,341.0574,2871.0
2024-05-24 11:30:00,342.84,343.37,342.53,342.94,2865.0,341.1768,341.7042,340.8683,341.2763,2865.0
2024-05-24 12:00:00,342.52,344.15,342.51,343.79,9521.0,340.8583,342.4804,340.8484,342.1222,9521.0
2024-05-24 12:30:00,343.71,343.96,343.15,343.24,2601.0,342.0426,342.2914,341.4853,341.5748,2601.0
2024-05-24 13:00:00,343.24,343.24,342.43,342.75,2400.0,341.5748,341.5748,340.7688,341.0872,2400.0
2024-05-24 13:30:00,342.76,343.67,342.76,343.65,5719.0,341.0972,342.0028,341.0972,341.9829,5719.0
2024-05-24 14:00:00,343.81,344.31,343.3,343.58,8464.0,342.1421,342.6397,341.6346,341.9132,8464.0
2024-05-24 14:30:00,343.91,344.61,343.74,343.96,3008.0,342.2416,342.9382,342.0724,342.2914,3008.0
2024-05-24 15:00:00,343.98,344.31,343.31,343.86,7793.0,342.3113,342.6397,341.6445,342.1918,7793.0
2024-05-24 15:30:00,343.99,343.99,342.07,343.27,17543.0,342.3212,342.3212,340.4105,341.6047,17543.0
2024-05-28 09:30:00,342.0,342.27,337.36,337.36,4998.0,340.3409,340.6096,335.7234,335.7234,4998.0
2024-05-28 10:00:00,337.63,339.37,337.5,339.1,6820.0,335.9921,337.7236,335.8627,337.4549,6820.0
2024-05-28 10:30:00,339.02,339.5,338.08,338.38,6111.0,337.3753,337.853,336.4399,336.7384,6111.0
2024-05-28 11:00:00,338.52,339.21,338.11,338.12,2619.0,336.8777,337.5644,336.4697,336.4797,2619.0
2024-05-28 11:30:00,338.03,338.67,337.47,337.47,2220.0,336.3901,337.027,335.8328,335.8328,2220.0
2024-05-28 12:00:00,337.41,337.7,336.02,336.42,4640.0,335.7731,336.0617,334.3899,334.7879,4640.0
2024-05-28 12:30:00,336.44,337.04,336.44,336.88,1521.0,334.8078,335.4049,334.8078,335.2457,1521.0
2024-05-28 13:00:00,336.44,336.45,335.05,335.09,5551.0,334.8078,334.8178,333.4246,333.4644,5551.0
2024-05-28 13:30:00,335.18,336.09,335.04,335.88,3839.0,333.5539,334.4595,333.4146,334.2506,3839.0
2024-05-28 14:00:00,336.13,337.16,335.96,337.16,3177.0,334.4993,335.5243,334.3302,335.5243,3177.0
2024-05-28 14:30:00,336.81,337.78,336.58,337.73,3732.0,335.176,336.1413,334.9472,336.0916,3732.0
2024-05-28 15:00:00,337.86,339.07,337.57,338.65,18620.0,336.2209,337.4251,335.9324,337.0071,18620.0
2024-05-28 15:30:00,338.81,339.34,337.0,337.48,23168.0,337.1663,337.6938,335.3651,335.8428,23168.0
2024-05-29 09:30:00,335.0,337.2,331.08,331.36,6720.0,333.3748,335.5641,329.4738,329.7525,6720.0
2024-05-29 10:00:00,331.31,331.87,329.21,330.5,21290.0,329.7027,330.26,327.6129,328.8967,21290.0
2024-05-29 10:30:00,330.62,331.79,329.98,330.32,7020.0,329.0161,330.1804,328.3792,328.7175,7020.0
2024-05-29 11:00:00,330.32,330.56,327.96,327.96,6058.0,328.7175,328.9564,326.369,326.369,6058.0
2024-05-29 11:30:00,327.93,328.74,327.55,328.74,10368.0,326.3391,327.1452,325.961,327.1452,10368.0
2024-05-29 12:00:00,329.07,329.16,327.23,327.97,7230.0,327.4736,327.5632,325.6425,326.3789,7230.0
2024-05-29 12:30:00,328.77,329.09,328.0,328.0,6992.0,327.175,327.4935,326.4088,326.4088,6992.0
2024-05-29 13:00:00,327.65,328.01,326.29,327.03,4929.0,326.0605,326.4187,324.7071,325.4435,4929.0
2024-05-29 13:30:00,327.11,328.02,326.94,327.91,5868.0,325.5231,326.4287,325.3539,326.3192,5868.0
2024-05-29 14:00:00,327.97,327.97,325.69,325.69,4200.0,326.3789,326.3789,324.11,324.11,4200.0
2024-05-29 14:30:00,325.65,326.8,325.23,326.0,7477.0,324.0702,325.2146,323.6522,324.4185,7477.0
2024-05-29 15:00:00,326.3,326.3,325.23,325.34,4866.0,324.717,324.717,323.6522,323.7617,4866.0
2024-05-29 15:30:00,325.57,326.88,325.09,325.32,24188.0,323.9906,325.2942,323.5129,323.7418,24188.0
2024-05-30 09:30:00,325.91,326.71,323.21,325.24,2662.0,324.3289,325.125,321.642,323.6622,2662.0
2024-05-30 10:00:00,326.09,327.31,325.7,326.76,8578.0,324.508,325.7221,324.1199,325.1748,8578.0
2024-05-30 10:30:00,326.6,327.92,326.51,327.92,1373.0,325.0156,326.3292,324.926,326.3292,1373.0
2024-05-30 11:00:00,327.87,328.4,327.83,328.36,1910.0,326.2794,326.8068,326.2396,326.767,1910.0
2024-05-30 11:30:00,328.4,329.07,327.76,327.77,5091.0,326.8068,327.4736,326.1699,326.1799,5091.0
2024-05-30 12:00:00,327.79,328.0,327.17,327.34,3292.0,326.1998,326.4088,325.5828,325.752,3292.0
2024-05-30 12:30:00,327.63,328.0,327.58,327.81,1816.0,326.0406,326.4088,325.9908,326.2197,1816.0
2024-05-30 13:00:00,327.79,328.66,327.69,328.56,1317.0,326.1998,327.0656,326.1003,326.9661,1317.0
2024-05-30 13:30:00,328.4,328.66,327.84,327.95,3184.0,326.8068,327.0656,326.2496,326.359,3184.0
2024-05-30 14:00:00,328.17,328.17,326.08,326.88,6604.0,326.578,326.578,324.4981,325.2942,6604.0
2024-05-30 14:30:00,326.89,327.81,326.29,327.37,8601.0,325.3042,326.2197,324.7071,325.7818,8601.0
2024-05-30 15:00:00,326.98,328.91,326.98,328.91,1900.0,325.3937,327.3144,325.3937,327.3144,1900.0
2024-05-30 15:30:00,328.61,328.61,327.45,327.45,9421.0,327.0158,327.0158,325.8614,325.8614,9421.0
2024-05-31 09:30:00,328.87,330.73,327.87,329.86,3829.0,327.2746,329.1255,326.2794,328.2598,3829.0
2024-05-31 10:00:00,329.15,329.73,326.83,328.09,9809.0,327.5532,328.1304,325.2445,326.4983,9809.0
2024-05-31 10:30:00,328.83,329.18,328.52,329.17,1783.0,327.2348,327.5831,326.9263,327.5731,1783.0
2024-05-31 11:00:00,329.23,329.63,328.75,329.41,6100.0,327.6328,328.0309,327.1551,327.8119,6100.0
2024-05-31 11:30:00,329.63,329.74,328.69,329.11,2712.0,328.0309,328.1403,327.0954,327.5134,2712.0
2024-05-31 12:00:00,329.04,329.58,328.9,329.02,3345.0,327.4437,327.9811,327.3044,327.4238,3345.0
2024-05-31 12:30:00,328.99,329.11,327.51,327.66,3306.0,327.394,327.5134,325.9212,326.0704,3306.0
2024-05-31 13:00:00,327.66,328.43,327.66,328.25,1771.0,326.0704,326.8367,326.0704,326.6576,1771.0
2024-05-31 13:30:00,328.3,329.1,327.92,328.98,3404.0,326.7073,327.5034,326.3292,327.384,3404.0
2024-05-31 14:00:00,328.79,329.5,328.42,328.42,2037.0,327.1949,327.9015,326.8267,326.8267,2037.0
2024-05-31 14:30:00,328.53,329.29,328.49,328.98,1909.0,326.9362,327.6925,326.8964,327.384,1909.0
2024-05-31 15:00:00,329.05,329.09,328.22,328.23,6836.0,327.4537,327.4935,326.6277,326.6377,6836.0
2024-05-31 15:30:00,328.44,332.36,328.32,332.36,24017.0,326.8466,330.7476,326.7272,330.7476,24017.0
2024-06-03 09:30:00,330.61,333.14,330.61,332.49,9367.0,329.0061,331.5238,329.0061,330.877,9367.0
2024-06-03 10:00:00,333.01,334.0,332.19,332.43,16362.0,331.3945,332.3797,330.5785,330.8173,16362.0
2024-06-03 10:30:00,332.33,332.99,331.36,331.82,5226.0,330.7178,331.3746,329.7525,330.2102,5226.0
2024-06-03 11:00:00,331.2,332.75,331.06,332.42,3239.0,329.5933,331.1357,329.4539,330.8073,3239.0
2024-06-03 11:30:00,332.5,333.13,332.49,332.81,5078.0,330.8869,331.5139,330.877,331.1954,5078.0
2024-06-03 12:00:00,332.81,333.14,331.12,331.41,4910.0,331.1954,331.5238,329.5136,329.8022,4910.0
2024-06-03 12:30:00,331.45,331.52,329.68,329.68,2752.0,329.842,329.9117,328.0806,328.0806,2752.0
2024-06-03 13:00:00,329.52,329.52,328.8,329.36,2205.0,327.9214,327.9214,327.2049,327.7622,2205.0
2024-06-03 13:30:00,328.99,329.35,328.59,329.0,4468.0,327.394,327.7522,326.9959,327.4039,4468.0
2024-06-03 14:00:00,328.55,328.66,327.67,328.41,2394.0,326.9561,327.0656,326.0804,326.8168,2394.0
2024-06-03 14:30:00,328.41,329.06,328.39,328.85,3957.0,326.8168,327.4636,326.7969,327.2547,3957.0
2024-06-03 15:00:00,328.82,329.96,328.35,328.65,6881.0,327.2248,328.3593,326.7571,327.0556,6881.0
2024-06-03 15:30:00,328.42,330.99,327.95,330.97,19662.0,326.8267,329.3843,326.359,329.3644,19662.0
2024-06-04 09:30:00,328.74,330.77,328.55,329.3,12360.0,327.1452,329.1653,326.9561,327.7025,12360.0
2024-06-04 10:00:00,330.35,330.35,326.6,326.8,1730.0,328.7474,328.7474,325.0156,325.2146,1730.0
2024-06-04 10:30:00,326.91,328.36,326.78,327.41,3594.0,325.3241,326.767,325.1947,325.8216,3594.0
2024-06-04 11:00:00,327.4,329.15,327.28,328.5,7876.0,325.8117,327.5532,325.6923,326.9064,7876.0
2024-06-04 11:30:00,328.88,328.99,328.07,328.07,2600.0,327.2845,327.394,326.4784,326.4784,2600.0
2024-06-04 12:00:00,327.88,328.47,327.85,328.19,1363.0,326.2894,326.8765,326.2595,326.5979,1363.0
2024-06-04 12:30:00,328.45,329.13,328.44,329.05,1873.0,326.8566,327.5333,326.8466,327.4537,1873.0
2024-06-04 13:00:00,329.11,329.47,328.66,328.66,2299.0,327.5134,327.8716,327.0656,327.0656,2299.0
2024-06-04 13:30:00,328.82,328.83,326.97,326.97,5147.0,327.2248,327.2348,325.3838,325.3838,5147.0
2024-06-04 14:00:00,326.86,326.93,313.89,324.5,73411.0,325.2743,325.344,312.3672,322.9258,73411.0
2024-06-04 14:30:00,324.94,326.57,323.63,324.63,9603.0,323.3636,324.9857,322.06,323.0551,9603.0
2024-06-04 15:00:00,324.4,324.67,322.92,323.23,7951.0,322.8262,323.0949,321.3534,321.6619,7951.0
2024-06-04 15:30:00,323.03,324.08,322.39,322.54,33049.0,321.4629,322.5078,320.826,320.9753,33049.0
2024-06-05 09:30:00,326.56,326.56,323.04,323.04,28890.0,324.9758,324.9758,321.4728,321.4728,28890.0
2024-06-05 10:00:00,323.17,323.72,321.57,322.25,7013.0,321.6022,322.1495,320.01,320.6867,7013.0
2024-06-05 10:30:00,321.6,322.75,321.07,322.13,3904.0,320.0398,321.1842,319.5124,320.5673,3904.0
2024-06-05 11:00:00,321.7,325.32,321.63,324.39,5985.0,320.1393,323.7418,320.0697,322.8163,5985.0
2024-06-05 11:30:00,324.71,325.14,324.55,324.98,1300.0,323.1347,323.5627,322.9755,323.4034,1300.0
2024-06-05 12:00:00,325.31,327.5,325.31,327.13,1571.0,323.7318,325.9112,323.7318,325.543,1571.0
2024-06-05 12:30:00,327.21,327.54,326.82,326.94,3864.0,325.6226,325.951,325.2345,325.3539,3864.0
2024-06-05 13:00:00,326.64,327.58,326.5,327.58,1400.0,325.0554,325.9908,324.9161,325.9908,1400.0
2024-06-05 13:30:00,327.6,327.6,326.53,326.54,3500.0,326.0107,326.0107,324.9459,324.9559,3500.0
2024-06-05 14:00:00,326.54,327.67,326.37,326.56,7270.0,324.9559,326.0804,324.7867,324.9758,7270.0
2024-06-05 14:30:00,326.54,327.74,326.35,327.41,4239.0,324.9559,326.15,324.7668,325.8216,4239.0
2024-06-05 15:00:00,327.92,327.92,327.4,327.49,4791.0,326.3292,326.3292,325.8117,325.9013,4791.0
2024-06-05 15:30:00,327.53,328.54,325.71,326.12,44183.0,325.9411,326.9462,324.1299,324.5379,44183.0
2024-06-06 09:30:00,325.88,326.75,324.34,325.69,7613.0,324.2991,325.1648,322.7665,324.11,7613.0
2024-06-06 10:00:00,326.34,326.73,325.34,325.34,4572.0,324.7568,325.1449,323.7617,323.7617,4572.0
2024-06-06 10:30:00,325.63,325.9,324.74,325.88,4991.0,324.0503,324.319,323.1646,324.2991,4991.0
2024-06-06 11:00:00,325.02,326.52,324.87,326.19,2112.0,323.4432,324.936,323.294,324.6076,2112.0
2024-06-06 11:30:00,326.99,326.99,325.47,325.75,4976.0,325.4037,325.4037,323.8911,324.1697,4976.0
2024-06-06 12:00:00,325.74,325.86,324.37,325.3,5894.0,324.1597,324.2792,322.7964,323.7219,5894.0
2024-06-06 12:30:00,325.54,325.78,324.95,325.26,4083.0,323.9607,324.1995,323.3736,323.6821,4083.0
2024-06-06 13:00:00,325.37,325.68,324.57,325.25,6687.0,323.7915,324.1,322.9954,323.6721,6687.0
2024-06-06 13:30:00,324.77,324.77,323.11,323.2,3625.0,323.1944,323.1944,321.5425,321.6321,3625.0
2024-06-06 14:00:00,323.29,324.38,322.98,323.52,10632.0,321.7216,322.8063,321.4131,321.9505,10632.0
2024-06-06 14:30:00,323.28,325.19,323.27,324.4,4433.0,321.7117,323.6124,321.7017,322.8262,4433.0
2024-06-06 15:00:00,324.69,325.31,324.5,325.14,10227.0,323.1148,323.7318,322.9258,323.5627,10227.0
2024-06-06 15:30:00,325.08,326.89,324.47,326.87,23884.0,323.5029,325.3042,322.8959,325.2843,23884.0
2024-06-07 09:30:00,326.69,328.84,326.69,328.29,6724.0,325.1051,327.2447,325.1051,326.6974,6724.0
2024-06-07 10:00:00,328.81,330.09,328.81,329.55,2423.0,327.2148,328.4886,327.2148,327.9513,2423.0
2024-06-07 10:30:00,329.39,331.33,328.69,331.24,8329.0,327.792,329.7226,327.0954,329.6331,8329.0
2024-06-07 11:00:00,331.19,331.77,330.04,330.04,5216.0,329.5833,330.1605,328.4389,328.4389,5216.0
2024-06-07 11:30:00,330.77,331.93,330.32,331.68,2786.0,329.1653,330.3197,328.7175,330.0709,2786.0
2024-06-07 12:00:00,332.49,333.45,332.29,333.16,5113.0,330.877,331.8323,330.678,331.5437,5113.0
2024-06-07 12:30:00,333.55,333.91,330.57,331.81,4251.0,331.9319,332.2901,328.9663,330.2003,4251.0
2024-06-07 13:00:00,331.46,331.72,330.71,331.56,1946.0,329.852,330.1107,329.1056,329.9515,1946.0
2024-06-07 13:30:00,330.42,331.09,329.89,329.96,3028.0,328.817,329.4838,328.2896,328.3593,3028.0
2024-06-07 14:00:00,328.86,330.42,328.62,330.41,6211.0,327.2646,328.817,327.0258,328.8071,6211.0
2024-06-07 14:30:00,330.15,330.2,328.71,328.73,2041.0,328.5483,328.5981,327.1153,327.1352,2041.0
2024-06-07 15:00:00,328.36,329.08,327.66,327.95,5021.0,326.767,327.4835,326.0704,326.359,5021.0
2024-06-07 15:30:00,328.06,329.93,327.79,328.9,33786.0,326.4685,328.3294,326.1998,327.3044,33786.0
2024-06-10 09:30:00,326.36,327.59,324.74,324.75,9388.0,324.7767,326.0008,323.1646,323.1745,9388.0
2024-06-10 10:00:00,324.96,327.19,324.3,325.63,10813.0,323.3835,325.6027,322.7267,324.0503,10813.0
2024-06-10 10:30:00,325.05,326.03,324.08,325.55,7924.0,323.4731,324.4483,322.5078,323.9707,7924.0
2024-06-10 11:00:00,325.45,326.14,324.96,324.96,7832.0,323.8712,324.5578,323.3835,323.3835,7832.0
2024-06-10 11:30:00,325.23,326.06,325.09,325.77,9370.0,323.6522,324.4782,323.5129,324.1896,9370.0
2024-06-10 12:00:00,325.99,327.06,325.35,326.63,11025.0,324.4085,325.4733,323.7716,325.0454,11025.0
2024-06-10 12:30:00,326.6,326.6,325.42,325.59,3666.0,325.0156,325.0156,323.8413,324.0105,3666.0
2024-06-10 13:00:00,325.43,326.43,325.33,326.09,3448.0,323.8512,324.8464,323.7517,324.508,3448.0
2024-06-10 13:30:00,325.99,327.19,325.99,326.47,11102.0,324.4085,325.6027,324.4085,324.8862,11102.0
2024-06-10 14:00:00,326.11,326.67,325.98,326.67,2300.0,324.5279,325.0852,324.3986,325.0852,2300.0
2024-06-10 14:30:00,326.55,328.39,326.52,327.57,9116.0,324.9658,326.7969,324.936,325.9809,9116.0
2024-06-10 15:00:00,327.58,327.72,326.94,327.54,9136.0,325.9908,326.1301,325.3539,325.951,9136.0
2024-06-10 15:30:00,327.65,328.63,327.37,328.63,39748.0,326.0605,327.0357,325.7818,327.0357,39748.0
2024-06-11 09:30:00,328.0,328.98,323.3,323.33,6938.0,326.4088,327.384,321.7316,321.7614,6938.0
2024-06-11 10:00:00,323.63,324.76,323.45,323.54,7855.0,322.06,323.1845,321.8809,321.9704,7855.0
2024-06-11 10:30:00,323.5,324.91,322.78,324.91,9016.0,321.9306,323.3338,321.2141,323.3338,9016.0
2024-06-11 11:00:00,325.0,326.54,324.27,324.27,19597.0,323.4233,324.9559,322.6969,322.6969,19597.0
2024-06-11 11:30:00,323.97,326.41,323.97,325.45,8214.0,322.3983,324.8265,322.3983,323.8712,8214.0
2024-06-11 12:00:00,325.45,326.34,325.28,325.57,8269.0,323.8712,324.7568,323.702,323.9906,8269.0
2024-06-11 12:30:00,325.75,327.09,325.59,325.59,15463.0,324.1697,325.5032,324.0105,324.0105,15463.0
2024-06-11 13:00:00,325.66,326.31,324.54,325.37,15101.0,324.0801,324.727,322.9656,323.7915,15101.0
2024-06-11 13:30:00,324.83,326.59,324.83,326.27,6933.0,323.2542,325.0056,323.2542,324.6872,6933.0
2024-06-11 14:00:00,326.55,327.1,326.05,326.76,10466.0,324.9658,325.5131,324.4682,325.1748,10466.0
2024-06-11 14:30:00,326.6,327.13,326.6,326.75,8345.0,325.0156,325.543,325.0156,325.1648,8345.0
2024-06-11 15:00:00,327.07,328.88,326.82,328.88,18328.0,325.4833,327.2845,325.2345,327.2845,18328.0
2024-06-11 15:30:00,328.38,328.5,325.25,326.02,45179.0,326.7869,326.9064,323.6721,324.4384,45179.0
2024-06-12 09:30:00,363.0,382.97,350.0,381.18,164644.0,361.239,381.1121,348.3021,379.3308,164644.0
2024-06-12 10:00:00,381.61,384.27,374.51,384.27,73827.0,379.7587,382.4058,372.6931,382.4058,73827.0
2024-06-12 10:30:00,384.59,389.44,380.14,381.04,53146.0,382.7242,387.5507,378.2958,379.1915,53146.0
2024-06-12 11:00:00,381.12,381.12,368.19,378.47,85173.0,379.2711,379.2711,366.4038,376.6339,85173.0
2024-06-12 11:30:00,378.51,382.92,377.69,380.61,32254.0,376.6737,381.0623,375.8577,378.7636,32254.0
2024-06-12 12:00:00,380.59,386.85,379.3,380.97,36385.0,378.7437,384.9733,377.4599,379.1218,36385.0
2024-06-12 12:30:00,380.98,384.68,380.26,384.68,18797.0,379.1318,382.8138,378.4153,382.8138,18797.0
2024-06-12 13:00:00,384.21,386.0,382.44,382.67,20625.0,382.3461,384.1274,380.5847,380.8136,20625.0
2024-06-12 13:30:00,382.87,382.87,378.54,379.86,44697.0,381.0126,381.0126,376.7036,378.0172,44697.0
2024-06-12 14:00:00,379.63,381.94,377.24,378.68,44159.0,377.7883,380.0871,375.4099,376.8429,44159.0
2024-06-12 14:30:00,378.43,383.88,376.47,381.18,48123.0,376.5941,382.0177,374.6436,379.3308,48123.0
2024-06-12 15:00:00,381.48,382.74,379.64,380.82,28256.0,379.6293,380.8832,377.7983,378.9725,28256.0
2024-06-12 15:30:00,381.21,383.31,380.29,380.72,129651.0,379.3606,381.4505,378.4451,378.873,129651.0
2024-06-13 09:30:00,383.4,383.4,373.53,375.35,22395.0,381.54,381.54,371.7179,373.5291,22395.0
2024-06-13 10:00:00,375.66,378.77,374.6,375.46,7209.0,373.8376,376.9325,372.7827,373.6385,7209.0
2024-06-13 10:30:00,375.45,380.53,374.47,380.45,22407.0,373.6286,378.6839,372.6533,378.6043,22407.0
2024-06-13 11:00:00,381.28,381.28,376.78,377.55,15912.0,379.4303,379.4303,374.9521,375.7184,15912.0
2024-06-13 11:30:00,376.89,379.16,375.56,375.56,5867.0,375.0616,377.3206,373.7381,373.7381,5867.0
2024-06-13 12:00:00,376.14,377.31,373.0,374.08,13864.0,374.3152,375.4796,371.1905,372.2652,13864.0
2024-06-13 12:30:00,373.93,376.48,373.93,376.06,7334.0,372.116,374.6536,372.116,374.2356,7334.0
2024-06-13 13:00:00,375.73,377.27,375.38,375.99,7091.0,373.9072,375.4398,373.5589,374.166,7091.0
2024-06-13 13:30:00,376.0,377.09,374.92,374.92,7681.0,374.1759,375.2606,373.1012,373.1012,7681.0
2024-06-13 14:00:00,374.39,376.16,373.57,374.67,6242.0,372.5737,374.3351,371.7577,372.8524,6242.0
2024-06-13 14:30:00,373.95,376.44,373.95,375.75,11382.0,372.1359,374.6138,372.1359,373.9271,11382.0
2024-06-13 15:00:00,375.77,376.79,375.45,376.19,12704.0,373.947,374.9621,373.6286,374.365,12704.0
2024-06-13 15:30:00,375.84,378.04,374.29,376.32,56856.0,374.0167,376.206,372.4742,374.4944,56856.0
2024-06-14 09:30:00,375.28,375.28,370.25,370.36,17661.0,373.4594,373.4594,368.4538,368.5633,17661.0
2024-06-14 10:00:00,371.18,371.18,366.55,367.94,6422.0,369.3793,369.3793,364.7718,366.155,6422.0
2024-06-14 10:30:00,367.88,369.17,367.0,369.17,7808.0,366.0953,367.3791,365.2196,367.3791,7808.0
2024-06-14 11:00:00,368.94,371.72,368.89,370.88,2776.0,367.1502,369.9167,367.1004,369.0808,2776.0
2024-06-14 11:30:00,370.88,371.28,369.06,370.0,3391.0,369.0808,369.4788,367.2696,368.205,3391.0
2024-06-14 12:00:00,370.08,372.18,369.39,371.22,3522.0,368.2846,370.3744,367.598,369.4191,3522.0
2024-06-14 12:30:00,370.94,371.82,370.69,371.49,2864.0,369.1405,370.0162,368.8917,369.6878,2864.0
2024-06-14 13:00:00,371.58,372.96,371.27,371.27,3905.0,369.7774,371.1507,369.4689,369.4689,3905.0
2024-06-14 13:30:00,371.73,372.44,371.5,371.53,4937.0,369.9266,370.6332,369.6977,369.7276,4937.0
2024-06-14 14:00:00,371.37,371.79,370.94,371.11,5668.0,369.5684,369.9863,369.1405,369.3096,5668.0
2024-06-14 14:30:00,370.94,371.22,370.09,370.38,5620.0,369.1405,369.4191,368.2946,368.5832,5620.0
2024-06-14 15:00:00,370.45,372.93,370.16,372.78,7570.0,368.6528,371.1208,368.3642,370.9715,7570.0
2024-06-14 15:30:00,372.48,373.56,371.71,372.41,20989.0,370.673,371.7478,369.9067,370.6033,20989.0
2024-06-17 09:30:00,371.55,374.75,370.95,371.53,7173.0,369.7475,372.932,369.1504,369.7276,7173.0
2024-06-17 10:00:00,371.17,372.76,370.02,372.76,5895.0,369.3693,370.9516,368.2249,370.9516,5895.0
2024-06-17 10:30:00,373.09,373.46,372.0,372.41,4728.0,371.28,371.6482,370.1953,370.6033,4728.0
2024-06-17 11:00:00,372.83,373.48,372.06,372.13,3809.0,371.0213,371.6681,370.255,370.3247,3809.0
2024-06-17 11:30:00,372.01,372.53,371.96,372.53,4230.0,370.2053,370.7228,370.1555,370.7228,4230.0
2024-06-17 12:00:00,372.53,374.39,372.05,374.21,8701.0,370.7228,372.5737,370.2451,372.3946,8701.0
2024-06-17 12:30:00,374.81,375.49,374.25,374.93,3821.0,372.9917,373.6684,372.4344,373.1111,3821.0
2024-06-17 13:00:00,375.32,376.58,374.71,375.3,4943.0,373.4992,374.7531,372.8922,373.4793,4943.0
2024-06-17 13:30:00,375.42,376.11,374.1,375.78,6539.0,373.5987,374.2854,372.2851,373.957,6539.0
2024-06-17 14:00:00,375.79,376.91,375.45,375.89,5716.0,373.9669,375.0815,373.6286,374.0665,5716.0
2024-06-17 14:30:00,376.08,376.86,375.48,376.85,7358.0,374.2555,375.0317,373.6584,375.0218,7358.0
2024-06-17 15:00:00,376.99,378.57,376.85,378.43,6049.0,375.1611,376.7334,375.0218,376.5941,6049.0
2024-06-17 15:30:00,378.02,379.22,377.0,377.02,26425.0,376.1861,377.3803,375.1711,375.191,26425.0
2024-06-18 09:30:00,377.1,378.97,377.1,377.27,10281.0,375.2706,377.1315,375.2706,375.4398,10281.0
2024-06-18 10:00:00,378.3,379.13,377.78,378.5,8255.0,376.4648,377.2907,375.9473,376.6638,8255.0
2024-06-18 10:30:00,378.71,378.76,377.46,377.95,20568.0,376.8728,376.9225,375.6288,376.1165,20568.0
2024-06-18 11:00:00,378.21,379.69,378.0,379.17,5255.0,376.3752,377.848,376.1662,377.3305,5255.0
2024-06-18 11:30:00,378.84,379.26,377.99,378.39,9460.0,377.0021,377.4201,376.1563,376.5543,9460.0
2024-06-18 12:00:00,378.51,379.67,377.93,379.16,11784.0,376.6737,377.8281,376.0966,377.3206,11784.0
2024-06-18 12:30:00,379.38,380.62,379.09,380.11,4226.0,377.5395,378.7735,377.2509,378.266,4226.0
2024-06-18 13:00:00,380.26,380.29,379.57,379.63,5286.0,378.4153,378.4451,377.7286,377.7883,5286.0
2024-06-18 13:30:00,379.62,380.02,379.16,379.44,11055.0,377.7784,378.1764,377.3206,377.5992,11055.0
2024-06-18 14:00:00,379.33,379.66,378.99,379.4,9266.0,377.4898,377.8182,377.1514,377.5594,9266.0
2024-06-18 14:30:00,379.36,379.44,377.99,378.81,6657.0,377.5196,377.5992,376.1563,376.9723,6657.0
2024-06-18 15:00:00,378.66,378.66,377.82,377.96,12361.0,376.823,376.823,375.9871,376.1264,12361.0
2024-06-18 15:30:00,377.97,378.27,375.93,376.84,52313.0,376.1364,376.4349,374.1063,375.0118,52313.0
2024-06-20 09:30:00,377.67,378.35,373.2,373.24,11509.0,375.8378,376.5145,371.3895,371.4293,11509.0
2024-06-20 10:00:00,373.75,375.36,372.77,374.34,8479.0,371.9368,373.539,370.9616,372.524,8479.0
2024-06-20 10:30:00,374.25,374.61,372.23,372.78,5021.0,372.4344,372.7927,370.4242,370.9715,5021.0
2024-06-20 11:00:00,372.56,374.05,372.33,372.33,9380.0,370.7526,372.2354,370.5237,370.5237,9380.0
2024-06-20 11:30:00,372.69,373.02,370.87,372.18,15446.0,370.882,371.2104,369.0708,370.3744,15446.0
2024-06-20 12:00:00,372.17,372.34,371.27,371.42,7813.0,370.3645,370.5337,369.4689,369.6181,7813.0
2024-06-20 12:30:00,371.49,372.03,370.6,370.99,12062.0,369.6878,370.2252,368.8021,369.1902,12062.0
2024-06-20 13:00:00,370.9,371.23,370.34,370.68,15464.0,369.1007,369.4291,368.5434,368.8817,15464.0
2024-06-20 13:30:00,370.47,370.55,367.26,369.02,22331.0,368.6727,368.7524,365.4783,367.2298,22331.0
2024-06-20 14:00:00,369.02,370.79,368.36,368.75,17697.0,367.2298,368.9912,366.573,366.9611,17697.0
2024-06-20 14:30:00,368.78,369.18,367.19,367.61,24310.0,366.9909,367.389,365.4087,365.8266,24310.0
2024-06-20 15:00:00,367.54,368.11,365.87,367.95,19137.0,365.757,366.3242,364.0951,366.165,19137.0
2024-06-20 15:30:00,368.11,368.77,366.2,368.32,58376.0,366.3242,366.981,364.4235,366.5332,58376.0
2024-06-21 09:30:00,369.78,371.64,369.14,371.11,25707.0,367.9861,369.8371,367.3492,369.3096,25707.0
2024-06-21 10:00:00,370.83,372.05,368.74,369.05,6939.0,369.031,370.2451,366.9511,367.2596,6939.0
2024-06-21 10:30:00,368.92,369.25,367.02,368.6,7336.0,367.1303,367.4587,365.2395,366.8118,7336.0
2024-06-21 11:00:00,368.6,369.06,368.02,368.58,3818.0,366.8118,367.2696,366.2346,366.7919,3818.0
2024-06-21 11:30:00,368.38,368.88,367.77,368.88,3543.0,366.5929,367.0905,365.9858,367.0905,3543.0
2024-06-21 12:00:00,368.69,369.9,368.38,368.87,9704.0,366.9014,368.1055,366.5929,367.0805,9704.0
2024-06-21 12:30:00,368.88,369.82,368.7,369.49,2428.0,367.0905,368.0259,366.9113,367.6975,2428.0
2024-06-21 13:00:00,369.41,369.41,367.8,368.61,4032.0,367.6179,367.6179,366.0157,366.8218,4032.0
2024-06-21 13:30:00,368.64,369.35,368.28,369.18,3331.0,366.8516,367.5582,366.4934,367.389,3331.0
2024-06-21 14:00:00,369.03,369.74,368.96,369.64,3060.0,367.2397,367.9463,367.1701,367.8468,3060.0
2024-06-21 14:30:00,369.82,370.67,369.16,370.67,4012.0,368.0259,368.8718,367.3691,368.8718,4012.0
2024-06-21 15:00:00,370.47,371.25,370.37,370.96,5908.0,368.6727,369.449,368.5732,369.1604,5908.0
2024-06-21 15:30:00,370.96,372.56,370.68,371.65,28623.0,369.1604,370.7526,368.8817,369.847,28623.0
2024-06-24 09:30:00,371.5,375.82,370.95,375.56,14557.0,369.6977,373.9968,369.1504,373.7381,14557.0
2024-06-24 10:00:00,375.49,378.82,374.95,377.47,25548.0,373.6684,376.9822,373.131,375.6388,25548.0
2024-06-24 10:30:00,377.87,380.8,377.86,378.88,10052.0,376.0368,378.9526,376.0269,377.0419,10052.0
2024-06-24 11:00:00,379.54,379.86,378.11,379.86,4264.0,377.6987,378.0172,376.2757,378.0172,4264.0
2024-06-24 11:30:00,379.87,380.5,379.47,380.1,3786.0,378.0271,378.6541,377.6291,378.256,3786.0
2024-06-24 12:00:00,380.08,380.72,379.38,379.8,7183.0,378.2361,378.873,377.5395,377.9575,7183.0
2024-06-24 12:30:00,380.14,380.19,378.6,378.94,3306.0,378.2958,378.3456,376.7633,377.1017,3306.0
2024-06-24 13:00:00,378.98,379.77,378.8,379.44,4142.0,377.1415,377.9276,376.9623,377.5992,4142.0
2024-06-24 13:30:00,379.54,380.8,379.09,380.09,7368.0,377.6987,378.9526,377.2509,378.2461,7368.0
2024-06-24 14:00:00,380.3,380.54,378.9,379.79,12308.0,378.4551,378.6939,377.0618,377.9475,12308.0
2024-06-24 14:30:00,379.66,380.8,379.66,379.87,4633.0,377.8182,378.9526,377.8182,378.0271,4633.0
2024-06-24 15:00:00,379.97,381.19,379.95,380.28,11480.0,378.1267,379.3407,378.1068,378.4352,11480.0
2024-06-24 15:30:00,380.31,381.29,379.03,380.92,47709.0,378.465,379.4403,377.1912,379.072,47709.0
2024-06-25 09:30:00,379.91,381.02,377.94,379.72,6088.0,378.0669,379.1716,376.1065,377.8779,6088.0
2024-06-25 10:00:00,380.09,383.79,379.92,383.36,7199.0,378.2461,381.9281,378.0769,381.5002,7199.0
2024-06-25 10:30:00,383.24,384.59,381.98,382.64,9699.0,381.3808,382.7242,380.1269,380.7837,9699.0
2024-06-25 11:00:00,382.86,383.46,382.71,382.82,6426.0,381.0026,381.5997,380.8534,380.9628,6426.0
2024-06-25 11:30:00,382.07,382.4,381.22,382.3,10785.0,380.2165,380.5449,379.3706,380.4454,10785.0
2024-06-25 12:00:00,382.0,382.63,381.81,382.6,2900.0,380.1468,380.7738,379.9577,380.7439,2900.0
2024-06-25 12:30:00,382.48,382.5,380.0,380.0,9869.0,380.6245,380.6444,378.1565,378.1565,9869.0
2024-06-25 13:00:00,379.5,381.4,379.5,381.19,3165.0,377.6589,379.5497,377.6589,379.3407,3165.0
2024-06-25 13:30:00,381.56,381.7,381.21,381.55,2621.0,379.7089,379.8483,379.3606,379.699,2621.0
2024-06-25 14:00:00,381.55,381.66,379.99,381.63,7053.0,379.699,379.8085,378.1466,379.7786,7053.0
2024-06-25 14:30:00,381.36,382.26,381.22,381.61,4370.0,379.5099,380.4055,379.3706,379.7587,4370.0
2024-06-25 15:00:00,381.48,382.24,381.01,381.62,16909.0,379.6293,380.3856,379.1616,379.7687,16909.0
2024-06-25 15:30:00,381.47,382.38,379.8,380.97,66642.0,379.6194,380.525,377.9575,379.1218,66642.0
2024-06-26 09:30:00,380.99,381.95,376.5,377.27,5947.0,379.1417,380.0971,374.6735,375.4398,5947.0
2024-06-26 10:00:00,377.5,380.6,377.11,380.42,3295.0,375.6686,378.7536,375.2805,378.5745,3295.0
2024-06-26 10:30:00,379.87,382.35,379.44,381.42,5889.0,378.0271,380.4951,377.5992,379.5696,5889.0
2024-06-26 11:00:00,381.04,381.35,378.68,379.37,9243.0,379.1915,379.5,376.8429,377.5296,9243.0
2024-06-26 11:30:00,379.25,380.66,379.24,380.28,3403.0,377.4102,378.8133,377.4002,378.4352,3403.0
2024-06-26 12:00:00,380.33,381.32,380.32,381.17,3000.0,378.4849,379.4701,378.475,379.3208,3000.0
2024-06-26 12:30:00,381.08,381.15,379.5,380.38,4359.0,379.2313,379.3009,377.6589,378.5347,4359.0
2024-06-26 13:00:00,380.53,380.94,379.83,380.28,7173.0,378.6839,379.092,377.9873,378.4352,7173.0
2024-06-26 13:30:00,380.43,381.29,379.86,381.29,10696.0,378.5844,379.4403,378.0172,379.4403,10696.0
2024-06-26 14:00:00,380.92,381.13,380.38,380.72,3898.0,379.072,379.281,378.5347,378.873,3898.0
2024-06-26 14:30:00,380.64,380.99,379.73,380.48,13113.0,378.7934,379.1417,377.8878,378.6342,13113.0
2024-06-26 15:00:00,380.27,380.55,379.4,379.65,8562.0,378.4252,378.7038,377.5594,377.8082,8562.0
2024-06-26 15:30:00,379.86,382.12,379.48,381.94,41950.0,378.0172,380.2662,377.639,380.0871,41950.0
2024-06-27 09:30:00,379.92,381.42,379.22,379.41,8205.0,378.0769,379.5696,377.3803,377.5694,8205.0
2024-06-27 10:00:00,379.53,382.26,379.36,379.86,7240.0,377.6888,380.4055,377.5196,378.0172,7240.0
2024-06-27 10:30:00,379.97,381.74,379.92,381.11,16780.0,378.1267,379.8881,378.0769,379.2611,16780.0
2024-06-27 11:00:00,380.95,380.95,379.8,380.24,3228.0,379.1019,379.1019,377.9575,378.3953,3228.0
2024-06-27 11:30:00,380.57,380.82,379.71,379.97,8236.0,378.7237,378.9725,377.8679,378.1267,8236.0
2024-06-27 12:00:00,379.78,380.57,379.02,379.29,9632.0,377.9376,378.7237,377.1813,377.45,9632.0
2024-06-27 12:30:00,378.87,380.48,377.84,380.31,19205.0,377.032,378.6342,376.007,378.465,19205.0
2024-06-27 13:00:00,380.54,381.18,379.39,379.47,5401.0,378.6939,379.3308,377.5495,377.6291,5401.0
2024-06-27 13:30:00,379.6,380.53,379.37,380.36,5973.0,377.7585,378.6839,377.5296,378.5148,5973.0
2024-06-27 14:00:00,380.09,381.03,379.93,380.81,9901.0,378.2461,379.1815,378.0869,378.9626,9901.0
2024-06-27 14:30:00,380.9,380.9,379.83,380.4,8984.0,379.0521,379.0521,377.9873,378.5546,8984.0
2024-06-27 15:00:00,380.44,380.83,379.53,380.58,10513.0,378.5944,378.9825,377.6888,378.7337,10513.0
2024-06-27 15:30:00,380.49,383.01,380.28,382.98,48131.0,378.6441,381.1519,378.4352,381.1221,48131.0
2024-06-28 09:30:00,383.17,385.82,383.0,383.92,5255.0,381.3111,383.9483,381.142,382.0575,5255.0
2024-06-28 10:00:00,384.22,385.02,382.02,382.03,3857.0,382.356,383.1522,380.1667,380.1767,3857.0
2024-06-28 10:30:00,382.62,383.39,382.42,382.42,2160.0,380.7638,381.5301,380.5648,380.5648,2160.0
2024-06-28 11:00:00,381.55,382.1,381.39,381.85,4170.0,379.699,380.2463,379.5398,379.9975,4170.0
2024-06-28 11:30:00,381.96,382.49,380.27,381.85,37404.0,380.107,380.6344,378.4252,379.9975,37404.0
2024-06-28 12:00:00,381.74,383.03,381.61,382.46,5324.0,379.8881,381.1718,379.7587,380.6046,5324.0
2024-06-28 12:30:00,382.59,382.59,378.93,378.93,16566.0,380.7339,380.7339,377.0917,377.0917,16566.0
2024-06-28 13:00:00,378.44,379.7,378.1,379.36,7672.0,376.6041,377.858,376.2657,377.5196,7672.0
2024-06-28 13:30:00,379.39,379.64,379.02,379.1,16863.0,377.5495,377.7983,377.1813,377.2609,16863.0
2024-06-28 14:00:00,379.11,380.03,377.71,377.87,20818.0,377.2708,378.1864,375.8776,376.0368,20818.0
2024-06-28 14:30:00,377.77,378.8,377.56,378.8,8107.0,375.9373,376.9623,375.7283,376.9623,8107.0
2024-06-28 15:00:00,378.67,378.8,378.11,378.26,9970.0,376.833,376.9623,376.2757,376.425,9970.0
2024-06-28 15:30:00,378.17,381.85,377.44,381.6,88090.0,376.3354,379.9975,375.6089,379.7488,88090.0
2024-07-01 09:30:00,381.82,381.82,379.44,380.38,3409.0,379.9677,379.9677,377.5992,378.5347,3409.0
2024-07-01 10:00:00,380.21,381.18,377.74,378.25,3190.0,378.3655,379.3308,375.9075,376.415,3190.0
2024-07-01 10:30:00,378.29,379.42,377.8,378.69,3129.0,376.4548,377.5793,375.9672,376.8529,3129.0
2024-07-01 11:00:00,378.6,379.23,377.85,377.92,2738.0,376.7633,377.3902,376.0169,376.0866,2738.0
2024-07-01 11:30:00,377.9,377.9,376.43,376.47,1200.0,376.0667,376.0667,374.6038,374.6436,1200.0
2024-07-01 12:00:00,376.48,377.92,376.48,376.59,4759.0,374.6536,376.0866,374.6536,374.7631,4759.0
2024-07-01 12:30:00,376.56,376.76,376.13,376.27,2336.0,374.7332,374.9322,374.3053,374.4446,2336.0
2024-07-01 13:00:00,376.15,376.71,376.12,376.42,4296.0,374.3252,374.8825,374.2953,374.5939,4296.0
2024-07-01 13:30:00,376.33,376.97,376.32,376.38,2933.0,374.5043,375.1412,374.4944,374.5541,2933.0
2024-07-01 14:00:00,376.21,376.21,375.34,375.68,1915.0,374.3849,374.3849,373.5191,373.8575,1915.0
2024-07-01 14:30:00,375.86,376.84,375.39,376.55,4584.0,374.0366,375.0118,373.5689,374.7232,4584.0
2024-07-01 15:00:00,376.53,377.4,376.23,376.86,6580.0,374.7033,375.5691,374.4048,375.0317,6580.0
2024-07-01 15:30:00,377.04,377.81,376.68,377.29,26900.0,375.2109,375.9771,374.8526,375.4597,26900.0
2024-07-02 09:30:00,376.08,376.08,372.27,372.27,6064.0,374.2555,374.2555,370.464,370.464,6064.0
2024-07-02 10:00:00,373.28,375.54,373.28,375.38,3720.0,371.4691,373.7181,371.4691,373.5589,3720.0
2024-07-02 10:30:00,375.81,376.46,375.1,375.1,2436.0,373.9868,374.6337,373.2803,373.2803,2436.0
2024-07-02 11:00:00,375.22,375.46,373.73,374.6,5413.0,373.3997,373.6385,371.9169,372.7827,5413.0
2024-07-02 11:30:00,375.07,375.83,374.81,375.56,1767.0,373.2504,374.0067,372.9917,373.7381,1767.0
2024-07-02 12:00:00,375.38,375.83,374.56,374.56,1634.0,373.5589,374.0067,372.7429,372.7429,1634.0
2024-07-02 12:30:00,375.04,375.25,375.04,375.06,1435.0,373.2206,373.4296,373.2206,373.2405,1435.0
2024-07-02 13:00:00,374.73,374.73,373.73,374.59,2349.0,372.9121,372.9121,371.9169,372.7728,2349.0
2024-07-02 13:30:00,374.32,375.25,374.0,375.25,2807.0,372.5041,373.4296,372.1856,373.4296,2807.0
2024-07-02 14:00:00,375.31,375.51,374.84,374.87,1734.0,373.4893,373.6883,373.0215,373.0514,1734.0
2024-07-02 14:30:00,374.75,375.17,374.32,374.32,3068.0,372.932,373.3499,372.5041,372.5041,3068.0
2024-07-02 15:00:00,374.42,374.96,374.34,374.62,3909.0,372.6036,373.141,372.524,372.8026,3909.0
2024-07-02 15:30:00,374.58,375.43,373.86,374.24,27063.0,372.7628,373.6087,372.0463,372.4245,27063.0
2024-07-03 09:30:00,373.9,374.51,370.0,373.04,5924.0,372.0861,372.6931,368.205,371.2303,5924.0
2024-07-03 10:00:00,373.79,374.67,372.56,373.82,2062.0,371.9766,372.8524,370.7526,372.0065,2062.0
2024-07-03 10:30:00,373.58,374.82,372.18,372.76,2000.0,371.7677,373.0016,370.3744,370.9516,2000.0
2024-07-03 11:00:00,372.81,372.81,371.58,371.77,1297.0,371.0014,371.0014,369.7774,369.9664,1297.0
2024-07-03 11:30:00,372.11,372.94,371.25,371.58,3259.0,370.3048,371.1308,369.449,369.7774,3259.0
2024-07-03 12:00:00,371.12,371.25,370.38,371.06,2253.0,369.3196,369.449,368.5832,369.2599,2253.0
2024-07-03 12:30:00,370.33,371.93,370.11,370.16,8977.0,368.5334,370.1257,368.3145,368.3642,8977.0
2024-07-05 09:30:00,369.89,371.18,369.49,369.92,2881.0,368.0956,369.3793,367.6975,368.1254,2881.0
2024-07-05 10:00:00,369.23,369.24,367.7,368.39,1700.0,367.4388,367.4487,365.9162,366.6028,1700.0
2024-07-05 10:30:00,367.75,368.65,367.18,367.18,1901.0,365.9659,366.8616,365.3987,365.3987,1901.0
2024-07-05 11:00:00,367.02,368.06,367.02,367.54,4104.0,365.2395,366.2744,365.2395,365.757,4104.0
2024-07-05 11:30:00,368.19,368.74,366.33,367.01,3320.0,366.4038,366.9511,364.5528,365.2295,3320.0
2024-07-05 12:00:00,367.16,367.17,367.16,367.16,179.0,365.3788,365.3888,365.3788,365.3788,179.0
2024-07-05 12:30:00,367.39,368.1,367.39,367.99,1000.0,365.6077,366.3142,365.6077,366.2048,1000.0
2024-07-05 13:00:00,368.09,368.93,367.97,368.16,3644.0,366.3043,367.1402,366.1849,366.374,3644.0
2024-07-05 13:30:00,367.91,368.59,367.6,368.59,5957.0,366.1252,366.8019,365.8167,366.8019,5957.0
2024-07-05 14:00:00,368.37,368.65,367.19,367.56,4021.0,366.5829,366.8616,365.4087,365.7769,4021.0
2024-07-05 14:30:00,367.27,367.54,367.05,367.14,2329.0,365.4883,365.757,365.2693,365.3589,2329.0
2024-07-05 15:00:00,366.95,367.66,366.95,367.6,2725.0,365.1698,365.8764,365.1698,365.8167,2725.0
2024-07-05 15:30:00,367.32,370.17,367.32,369.0,30447.0,365.538,368.3742,365.538,367.2099,30447.0
2024-07-08 09:30:00,370.52,371.3,368.04,368.29,5752.0,368.7225,369.4987,366.2545,366.5033,5752.0
2024-07-08 10:00:00,368.92,370.58,368.4,370.46,4100.0,367.1303,368.7822,366.6128,368.6628,4100.0
2024-07-08 10:30:00,370.02,370.52,369.55,370.13,2184.0,368.2249,368.7225,367.7572,368.3344,2184.0
2024-07-08 11:00:00,369.73,370.12,369.54,370.05,938.0,367.9363,368.3244,367.7473,368.2548,938.0
2024-07-08 11:30:00,369.77,369.77,366.86,367.16,2006.0,367.9761,367.9761,365.0803,365.3788,2006.0
2024-07-08 12:00:00,366.95,366.95,366.63,366.86,900.0,365.1698,365.1698,364.8514,365.0803,900.0
2024-07-08 12:30:00,366.81,367.83,366.53,367.45,5725.0,365.0305,366.0456,364.7519,365.6674,5725.0
2024-07-08 13:00:00,367.54,368.62,367.53,368.62,2620.0,365.757,366.8317,365.747,366.8317,2620.0
2024-07-08 13:30:00,368.5,368.76,368.12,368.48,4160.0,366.7123,366.971,366.3341,366.6924,4160.0
2024-07-08 14:00:00,368.64,368.87,367.52,367.88,2633.0,366.8516,367.0805,365.7371,366.0953,2633.0
2024-07-08 14:30:00,367.77,368.98,366.58,368.42,6042.0,365.9858,367.19,364.8016,366.6327,6042.0
2024-07-08 15:00:00,368.96,368.96,368.55,368.66,2555.0,367.1701,367.1701,366.7621,366.8715,2555.0
2024-07-08 15:30:00,368.55,368.68,367.25,367.25,16346.0,366.7621,366.8914,365.4684,365.4684,16346.0
2024-07-09 09:30:00,366.6,369.11,366.6,368.35,2996.0,364.8215,367.3193,364.8215,366.563,2996.0
2024-07-09 10:00:00,367.0,367.86,366.66,367.05,2808.0,365.2196,366.0754,364.8812,365.2693,2808.0
2024-07-09 10:30:00,367.29,368.66,367.0,367.99,4067.0,365.5082,366.8715,365.2196,366.2048,4067.0
2024-07-09 11:00:00,367.5,367.5,366.32,366.4,1044.0,365.7172,365.7172,364.5429,364.6225,1044.0
2024-07-09 11:30:00,366.38,367.68,366.2,367.3,2687.0,364.6026,365.8963,364.4235,365.5181,2687.0
2024-07-09 12:00:00,366.54,366.54,365.46,365.97,3110.0,364.7618,364.7618,363.6871,364.1946,3110.0
2024-07-09 12:30:00,365.81,365.82,365.61,365.62,1240.0,364.0354,364.0453,363.8363,363.8463,1240.0
2024-07-09 13:00:00,366.18,366.18,364.54,364.55,1932.0,364.4036,364.4036,362.7715,362.7815,1932.0
2024-07-09 13:30:00,364.56,364.57,363.25,363.25,3730.0,362.7914,362.8014,361.4878,361.4878,3730.0
2024-07-09 14:00:00,363.44,363.44,362.58,362.58,2038.0,361.6768,361.6768,360.821,360.821,2038.0
2024-07-09 14:30:00,362.74,363.11,362.45,362.66,3933.0,360.9802,361.3485,360.6917,360.9006,3933.0
2024-07-09 15:00:00,362.47,362.47,361.58,362.05,2695.0,360.7116,360.7116,359.8259,360.2936,2695.0
2024-07-09 15:30:00,361.84,361.92,360.3,360.31,17739.0,360.0846,360.1642,358.5521,358.562,17739.0
2024-07-10 09:30:00,361.18,362.86,360.0,362.0,3544.0,359.4278,361.0997,358.2535,360.2438,3544.0
2024-07-10 10:00:00,362.18,364.27,362.13,362.5,2691.0,360.423,362.5028,360.3732,360.7414,2691.0
2024-07-10 10:30:00,362.0,362.6,361.84,361.85,1453.0,360.2438,360.8409,360.0846,360.0946,1453.0
2024-07-10 11:00:00,361.88,362.76,361.16,362.2,8964.0,360.1244,361.0001,359.4079,360.4429,8964.0
2024-07-10 11:30:00,362.0,362.48,361.86,361.95,2045.0,360.2438,360.7215,360.1045,360.1941,2045.0
2024-07-10 12:00:00,362.23,362.77,361.98,362.01,1613.0,360.4727,361.0101,360.2239,360.2538,1613.0
2024-07-10 12:30:00,362.1,362.6,361.92,362.59,4569.0,360.3434,360.8409,360.1642,360.831,4569.0
2024-07-10 13:00:00,362.42,362.69,362.0,362.0,3315.0,360.6618,360.9305,360.2438,360.2438,3315.0
2024-07-10 13:30:00,361.97,362.51,361.97,362.51,1100.0,360.214,360.7514,360.214,360.7514,1100.0
2024-07-10 14:00:00,362.66,363.28,362.66,363.23,1763.0,360.9006,361.5176,360.9006,361.4679,1763.0
2024-07-10 14:30:00,363.26,363.41,361.91,361.91,4647.0,361.4977,361.647,360.1543,360.1543,4647.0
2024-07-10 15:00:00,362.0,363.23,362.0,363.23,12745.0,360.2438,361.4679,360.2438,361.4679,12745.0
2024-07-10 15:30:00,363.31,364.31,362.75,363.91,15624.0,361.5475,362.5426,360.9902,362.1446,15624.0
2024-07-11 09:30:00,370.73,375.8,369.39,374.38,12637.0,368.9315,373.9769,367.598,372.5638,12637.0
2024-07-11 10:00:00,374.8,375.21,373.19,374.36,4722.0,372.9817,373.3898,371.3795,372.5439,4722.0
2024-07-11 10:30:00,374.45,374.45,371.12,371.7,6839.0,372.6334,372.6334,369.3196,369.8968,6839.0
2024-07-11 11:00:00,371.66,372.68,370.75,372.1,9553.0,369.857,370.872,368.9514,370.2948,9553.0
2024-07-11 11:30:00,371.63,372.65,370.84,371.57,5585.0,369.8271,370.8422,369.041,369.7674,5585.0
2024-07-11 12:00:00,371.37,371.38,368.99,369.56,6206.0,369.5684,369.5783,367.1999,367.7672,6206.0
2024-07-11 12:30:00,369.75,372.64,369.51,372.41,18951.0,367.9562,370.8322,367.7174,370.6033,18951.0
2024-07-11 13:00:00,373.11,374.29,373.1,374.02,2050.0,371.2999,372.4742,371.29,372.2055,2050.0
2024-07-11 13:30:00,374.33,374.37,373.54,373.88,1400.0,372.514,372.5538,371.7279,372.0662,1400.0
2024-07-11 14:00:00,374.06,374.38,373.63,373.86,3182.0,372.2453,372.5638,371.8174,372.0463,3182.0
2024-07-11 14:30:00,374.37,375.05,374.11,374.62,3792.0,372.5538,373.2305,372.2951,372.8026,3792.0
2024-07-11 15:00:00,374.57,374.57,374.12,374.12,2708.0,372.7529,372.7529,372.305,372.305,2708.0
2024-07-11 15:30:00,374.24,376.3,374.04,376.25,15833.0,372.4245,374.4745,372.2254,374.4247,15833.0
2024-07-12 09:30:00,376.79,379.01,375.2,377.52,7050.0,374.9621,377.1713,373.3798,375.6885,7050.0
2024-07-12 10:00:00,377.64,378.4,377.04,377.16,4319.0,375.808,376.5643,375.2109,375.3303,4319.0
2024-07-12 10:30:00,376.45,378.9,376.45,378.16,4219.0,374.6237,377.0618,374.6237,376.3254,4219.0
2024-07-12 11:00:00,378.28,378.74,377.61,377.61,2173.0,376.4449,376.9026,375.7781,375.7781,2173.0
2024-07-12 11:30:00,377.45,378.2,376.7,377.1,5230.0,375.6189,376.3652,374.8725,375.2706,5230.0
2024-07-12 12:00:00,375.9,376.67,375.9,375.99,2900.0,374.0764,374.8427,374.0764,374.166,2900.0
2024-07-12 12:30:00,376.0,376.93,375.95,376.93,2325.0,374.1759,375.1014,374.1262,375.1014,2325.0
2024-07-12 13:00:00,376.82,377.38,376.82,377.38,414.0,374.9919,375.5492,374.9919,375.5492,414.0
2024-07-12 13:30:00,377.08,377.08,376.32,376.46,2850.0,375.2507,375.2507,374.4944,374.6337,2850.0
2024-07-12 14:00:00,376.77,376.86,376.5,376.66,2100.0,374.9422,375.0317,374.6735,374.8327,2100.0
2024-07-12 14:30:00,376.38,376.89,376.23,376.59,1500.0,374.5541,375.0616,374.4048,374.7631,1500.0
2024-07-12 15:00:00,376.71,377.01,376.44,376.91,2080.0,374.8825,375.181,374.6138,375.0815,2080.0
2024-07-12 15:30:00,376.79,377.18,375.52,376.61,18515.0,374.9621,375.3502,373.6982,374.783,18515.0
2024-07-15 09:30:00,377.25,378.7,377.25,378.5,7375.0,375.4199,376.8628,375.4199,376.6638,7375.0
2024-07-15 10:00:00,378.19,380.84,377.54,379.0,6227.0,376.3553,378.9924,375.7084,377.1614,6227.0
2024-07-15 10:30:00,379.69,380.55,379.32,380.25,2717.0,377.848,378.7038,377.4798,378.4053,2717.0
2024-07-15 11:00:00,380.25,380.97,380.24,380.81,1154.0,378.4053,379.1218,378.3953,378.9626,1154.0
2024-07-15 11:30:00,380.67,381.03,380.25,380.78,2222.0,378.8233,379.1815,378.4053,378.9327,2222.0
2024-07-15 12:00:00,380.93,381.16,380.56,380.86,2066.0,379.082,379.3109,378.7138,379.0123,2066.0
2024-07-15 12:30:00,380.27,380.29,379.29,379.53,2408.0,378.4252,378.4451,377.45,377.6888,2408.0
2024-07-15 13:00:00,379.72,381.24,379.52,380.72,2157.0,377.8779,379.3905,377.6788,378.873,2157.0
2024-07-15 13:30:00,380.71,381.4,380.47,381.4,3515.0,378.8631,379.5497,378.6242,379.5497,3515.0
2024-07-15 14:00:00,380.94,381.71,380.94,381.08,2080.0,379.092,379.8582,379.092,379.2313,2080.0
2024-07-15 14:30:00,381.01,381.26,380.69,381.23,2756.0,379.1616,379.4104,378.8432,379.3805,2756.0
2024-07-15 15:00:00,380.94,380.98,380.16,380.38,3567.0,379.092,379.1318,378.3157,378.5347,3567.0
2024-07-15 15:30:00,380.37,380.58,379.18,380.1,17506.0,378.5247,378.7337,377.3405,378.256,17506.0
2024-07-16 09:30:00,382.3,386.0,381.15,384.04,3127.0,380.4454,384.1274,379.3009,382.1769,3127.0
2024-07-16 10:00:00,382.44,384.06,380.59,380.59,2549.0,380.5847,382.1968,378.7437,378.7437,2549.0
2024-07-16 10:30:00,381.79,381.83,381.0,381.61,3198.0,379.9378,379.9776,379.1517,379.7587,3198.0
2024-07-16 11:00:00,382.4,382.4,380.63,381.3,2834.0,380.5449,380.5449,378.7835,379.4502,2834.0
2024-07-16 11:30:00,380.92,382.29,380.92,381.9,2830.0,379.072,380.4354,379.072,380.0473,2830.0
2024-07-16 12:00:00,382.38,382.76,382.38,382.76,3633.0,380.525,380.9031,380.525,380.9031,3633.0
2024-07-16 12:30:00,382.77,383.59,382.76,383.11,2381.0,380.9131,381.7291,380.9031,381.2514,2381.0
2024-07-16 13:00:00,382.98,383.72,382.78,382.84,5765.0,381.1221,381.8585,380.923,380.9827,5765.0
2024-07-16 13:30:00,383.37,383.42,383.02,383.35,2451.0,381.5102,381.5599,381.1619,381.4903,2451.0
2024-07-16 14:00:00,383.62,383.67,383.34,383.47,4145.0,381.759,381.8087,381.4803,381.6097,4145.0
2024-07-16 14:30:00,383.41,383.95,382.91,383.76,4101.0,381.55,382.0874,381.0524,381.8983,4101.0
2024-07-16 15:00:00,383.74,384.15,383.51,383.98,4094.0,381.8784,382.2864,381.6495,382.1172,4094.0
2024-07-16 15:30:00,383.65,383.65,382.16,383.4,18023.0,381.7888,381.7888,380.306,381.54,18023.0
2024-07-17 09:30:00,380.52,381.49,378.85,381.14,4329.0,378.674,379.6393,377.0121,379.291,4329.0
2024-07-17 10:00:00,381.28,381.28,379.14,380.36,3507.0,379.4303,379.4303,377.3007,378.5148,3507.0
2024-07-17 10:30:00,380.43,380.61,377.24,377.65,3339.0,378.5844,378.7636,375.4099,375.8179,3339.0
2024-07-17 11:00:00,377.69,380.26,377.69,379.8,2211.0,375.8577,378.4153,375.8577,377.9575,2211.0
2024-07-17 11:30:00,379.84,380.6,379.74,380.43,1786.0,377.9973,378.7536,377.8978,378.5844,1786.0
2024-07-17 12:00:00,379.91,381.67,379.91,380.94,3281.0,378.0669,379.8184,378.0669,379.092,3281.0
2024-07-17 12:30:00,380.99,381.57,380.95,381.43,1269.0,379.1417,379.7189,379.1019,379.5796,1269.0
2024-07-17 13:00:00,381.2,381.78,381.0,381.78,1000.0,379.3507,379.9279,379.1517,379.9279,1000.0
2024-07-17 13:30:00,380.94,381.5,380.91,380.94,2062.0,379.092,379.6492,379.0621,379.092,2062.0
2024-07-17 14:00:00,380.67,381.01,380.54,380.97,2169.0,378.8233,379.1616,378.6939,379.1218,2169.0
2024-07-17 14:30:00,381.05,381.22,380.03,380.03,1700.0,379.2014,379.3706,378.1864,378.1864,1700.0
2024-07-17 15:00:00,379.86,381.11,379.29,381.1,2437.0,378.0172,379.2611,377.45,379.2512,2437.0
2024-07-17 15:30:00,381.39,381.39,379.09,379.09,12593.0,379.5398,379.5398,377.2509,377.2509,12593.0
2024-07-18 09:30:00,381.07,383.0,380.08,381.39,8772.0,379.2213,381.142,378.2361,379.5398,8772.0
2024-07-18 10:00:00,380.61,381.1,378.3,379.5,6179.0,378.7636,379.2512,376.4648,377.6589,6179.0
2024-07-18 10:30:00,378.33,378.33,376.57,376.94,3169.0,376.4946,376.4946,374.7432,375.1114,3169.0
2024-07-18 11:00:00,376.26,376.26,374.07,374.3,2751.0,374.4347,374.4347,372.2553,372.4842,2751.0
2024-07-18 11:30:00,373.4,373.67,371.96,373.34,3800.0,371.5885,371.8572,370.1555,371.5288,3800.0
2024-07-18 12:00:00,373.08,373.11,371.03,371.2,2620.0,371.2701,371.2999,369.23,369.3992,2620.0
2024-07-18 12:30:00,371.72,372.57,371.56,372.3,1932.0,369.9167,370.7626,369.7575,370.4939,1932.0
2024-07-18 13:00:00,372.8,372.83,372.07,372.52,2526.0,370.9914,371.0213,370.265,370.7128,2526.0
2024-07-18 13:30:00,372.71,372.71,372.38,372.47,787.0,370.9019,370.9019,370.5735,370.663,787.0
2024-07-18 14:00:00,373.08,375.12,372.85,375.04,2942.0,371.2701,373.3002,371.0412,373.2206,2942.0
2024-07-18 14:30:00,375.04,377.09,374.56,376.27,3300.0,373.2206,375.2606,372.7429,374.4446,3300.0
2024-07-18 15:00:00,376.56,377.0,374.82,376.3,7255.0,374.7332,375.1711,373.0016,374.4745,7255.0
2024-07-18 15:30:00,376.44,377.67,376.29,376.42,21422.0,374.6138,375.8378,374.4645,374.5939,21422.0
2024-07-19 09:30:00,376.42,378.0,376.42,377.38,5814.0,374.5939,376.1662,374.5939,375.5492,5814.0
2024-07-19 10:00:00,378.27,379.6,378.19,378.4,2178.0,376.4349,377.7585,376.3553,376.5643,2178.0
2024-07-19 10:30:00,378.75,378.75,377.99,378.46,1646.0,376.9126,376.9126,376.1563,376.624,1646.0
2024-07-19 11:00:00,378.98,379.76,378.83,379.62,1297.0,377.1415,377.9177,376.9922,377.7784,1297.0
2024-07-19 11:30:00,379.41,379.98,377.56,378.46,5775.0,377.5694,378.1366,375.7283,376.624,5775.0
2024-07-19 12:00:00,379.04,379.2,378.25,379.2,8025.0,377.2012,377.3604,376.415,377.3604,8025.0
2024-07-19 12:30:00,378.0,378.02,377.21,377.21,1672.0,376.1662,376.1861,375.38,375.38,1672.0
2024-07-19 13:00:00,376.47,377.33,376.46,376.63,2494.0,374.6436,375.4995,374.6337,374.8029,2494.0
2024-07-19 13:30:00,376.0,376.54,375.57,376.51,1974.0,374.1759,374.7133,373.748,374.6834,1974.0
2024-07-19 14:00:00,376.38,376.62,375.92,375.97,5450.0,374.5541,374.7929,374.0963,374.1461,5450.0
2024-07-19 14:30:00,375.97,375.97,375.18,375.27,3008.0,374.1461,374.1461,373.3599,373.4495,3008.0
2024-07-19 15:00:00,376.1,377.53,376.07,377.46,6895.0,374.2754,375.6985,374.2456,375.6288,6895.0
2024-07-19 15:30:00,377.55,377.67,376.33,376.38,14353.0,375.7184,375.8378,374.5043,374.5541,14353.0
2024-07-22 09:30:00,377.22,378.49,375.9,378.13,4170.0,375.39,376.6538,374.0764,376.2956,4170.0
2024-07-22 10:00:00,377.77,378.2,376.15,377.28,5836.0,375.9373,376.3652,374.3252,375.4497,5836.0
2024-07-22 10:30:00,377.14,377.8,376.23,377.73,3293.0,375.3104,375.9672,374.4048,375.8975,3293.0
2024-07-22 11:00:00,376.63,377.98,376.63,376.88,1794.0,374.8029,376.1463,374.8029,375.0516,1794.0
2024-07-22 11:30:00,376.94,377.28,375.99,377.02,5295.0,375.1114,375.4497,374.166,375.191,5295.0
2024-07-22 12:00:00,376.68,377.51,376.68,377.08,3597.0,374.8526,375.6786,374.8526,375.2507,3597.0
2024-07-22 12:30:00,376.99,377.6,376.98,377.6,600.0,375.1611,375.7682,375.1512,375.7682,600.0
2024-07-22 13:00:00,377.56,377.79,376.85,377.78,2578.0,375.7283,375.9572,375.0218,375.9473,2578.0
2024-07-22 13:30:00,377.59,378.94,377.12,378.34,2905.0,375.7582,377.1017,375.2905,376.5046,2905.0
2024-07-22 14:00:00,378.65,379.26,378.29,378.76,2135.0,376.8131,377.4201,376.4548,376.9225,2135.0
2024-07-22 14:30:00,379.1,379.51,378.68,378.94,2845.0,377.2609,377.6689,376.8429,377.1017,2845.0
2024-07-22 15:00:00,379.34,379.34,378.68,378.69,2163.0,377.4997,377.4997,376.8429,376.8529,2163.0
2024-07-22 15:30:00,379.1,380.78,378.7,379.08,15247.0,377.2609,378.9327,376.8628,377.241,15247.0
2024-07-23 09:30:00,378.7,379.9,377.51,378.97,6765.0,376.8628,378.057,375.6786,377.1315,6765.0
2024-07-23 10:00:00,379.67,381.04,378.72,381.04,7527.0,377.8281,379.1915,376.8827,379.1915,7527.0
2024-07-23 10:30:00,380.59,380.59,376.02,377.76,7484.0,378.7437,378.7437,374.1958,375.9274,7484.0
2024-07-23 11:00:00,377.46,378.47,377.11,378.0,1725.0,375.6288,376.6339,375.2805,376.1662,1725.0
2024-07-23 11:30:00,378.8,378.8,377.44,378.07,2615.0,376.9623,376.9623,375.6089,376.2359,2615.0
2024-07-23 12:00:00,378.09,378.48,377.31,377.42,2147.0,376.2558,376.6439,375.4796,375.589,2147.0
2024-07-23 12:30:00,377.32,377.76,377.28,377.36,2015.0,375.4895,375.9274,375.4497,375.5293,2015.0
2024-07-23 13:00:00,377.53,378.0,377.3,377.58,1111.0,375.6985,376.1662,375.4696,375.7483,1111.0
2024-07-23 13:30:00,377.23,377.6,377.15,377.27,1100.0,375.4,375.7682,375.3203,375.4398,1100.0
2024-07-23 14:00:00,377.59,377.59,376.46,377.19,3780.0,375.7582,375.7582,374.6337,375.3601,3780.0
2024-07-23 14:30:00,377.42,377.7,376.58,376.74,3428.0,375.589,375.8677,374.7531,374.9123,3428.0
2024-07-23 15:00:00,376.79,377.46,376.48,377.01,4195.0,374.9621,375.6288,374.6536,375.181,4195.0
2024-07-23 15:30:00,376.81,377.51,376.03,376.7,12947.0,374.982,375.6786,374.2058,374.8725,12947.0
2024-07-24 09:30:00,375.49,380.61,375.16,375.2,9178.0,373.6684,378.7636,373.34,373.3798,9178.0
2024-07-24 10:00:00,375.45,378.0,375.38,378.0,10183.0,373.6286,376.1662,373.5589,376.1662,10183.0
2024-07-24 10:30:00,377.99,380.0,377.99,379.09,2952.0,376.1563,378.1565,376.1563,377.2509,2952.0
2024-07-24 11:00:00,379.15,380.19,378.82,379.37,5946.0,377.3106,378.3456,376.9822,377.5296,5946.0
2024-07-24 11:30:00,379.37,380.2,378.16,379.88,8553.0,377.5296,378.3555,376.3254,378.0371,8553.0
2024-07-24 12:00:00,379.91,380.63,379.45,379.45,3507.0,378.0669,378.7835,377.6092,377.6092,3507.0
2024-07-24 12:30:00,379.87,379.87,378.84,378.84,2824.0,378.0271,378.0271,377.0021,377.0021,2824.0
2024-07-24 13:00:00,378.6,379.19,378.28,378.84,3424.0,376.7633,377.3504,376.4449,377.0021,3424.0
2024-07-24 13:30:00,379.06,380.13,378.75,379.47,4988.0,377.2211,378.2859,376.9126,377.6291,4988.0
2024-07-24 14:00:00,379.49,379.58,377.43,377.43,3846.0,377.649,377.7386,375.599,375.599,3846.0
2024-07-24 14:30:00,377.39,377.84,376.9,376.92,3943.0,375.5592,376.007,375.0716,375.0915,3943.0
2024-07-24 15:00:00,377.0,377.12,375.59,375.61,3525.0,375.1711,375.2905,373.7679,373.7878,3525.0
2024-07-24 15:30:00,375.63,376.65,373.41,374.27,13696.0,373.8077,374.8228,371.5985,372.4543,13696.0
2024-07-25 09:30:00,374.13,376.39,373.85,374.92,6263.0,372.315,374.564,372.0363,373.1012,6263.0
2024-07-25 10:00:00,374.5,374.5,372.08,373.88,8874.0,372.6832,372.6832,370.2749,372.0662,8874.0
2024-07-25 10:30:00,374.19,375.51,373.01,375.51,1600.0,372.3747,373.6883,371.2004,373.6883,1600.0
2024-07-25 11:00:00,375.58,377.98,375.57,377.34,2346.0,373.758,376.1463,373.748,375.5094,2346.0
2024-07-25 11:30:00,376.8,376.81,375.59,375.68,2358.0,374.972,374.982,373.7679,373.8575,2358.0
2024-07-25 12:00:00,375.53,376.96,375.45,376.06,1590.0,373.7082,375.1313,373.6286,374.2356,1590.0
2024-07-25 12:30:00,376.1,376.1,375.12,375.13,2562.0,374.2754,374.2754,373.3002,373.3101,2562.0
2024-07-25 13:00:00,375.38,375.5,374.05,374.05,1000.0,373.5589,373.6783,372.2354,372.2354,1000.0
2024-07-25 13:30:00,374.24,374.87,372.91,372.91,3437.0,372.4245,373.0514,371.1009,371.1009,3437.0
2024-07-25 14:00:00,372.61,373.73,372.61,373.54,1580.0,370.8024,371.9169,370.8024,371.7279,1580.0
2024-07-25 14:30:00,373.68,373.97,372.0,372.14,1682.0,371.8672,372.1558,370.1953,370.3346,1682.0
2024-07-25 15:00:00,372.07,373.63,371.49,373.63,1367.0,370.265,371.8174,369.6878,371.8174,1367.0
2024-07-25 15:30:00,373.71,373.71,371.87,372.45,13192.0,371.897,371.897,370.066,370.6431,13192.0
2024-07-26 09:30:00,377.5,395.41,377.5,392.83,31118.0,375.6686,393.4918,375.6686,390.9243,31118.0
2024-07-26 10:00:00,396.26,397.97,392.88,396.88,12212.0,394.3376,396.0393,390.974,394.9546,12212.0
2024-07-26 10:30:00,396.65,398.75,394.78,398.75,12453.0,394.7257,396.8156,392.8648,396.8156,12453.0
2024-07-26 11:00:00,399.39,401.07,397.32,397.32,16205.0,397.4524,399.1243,395.3925,395.3925,16205.0
2024-07-26 11:30:00,397.68,399.69,397.68,399.48,13937.0,395.7507,397.751,395.7507,397.542,13937.0
2024-07-26 12:00:00,399.81,400.6,399.2,399.6,7032.0,397.8704,398.6566,397.2634,397.6614,7032.0
2024-07-26 12:30:00,399.38,399.8,397.2,398.38,18410.0,397.4425,397.8605,395.2731,396.4473,18410.0
2024-07-26 13:00:00,398.38,398.93,396.97,398.35,8586.0,396.4473,396.9947,395.0442,396.4175,8586.0
2024-07-26 13:30:00,397.76,398.19,395.82,396.26,12534.0,395.8304,396.2583,393.8998,394.3376,12534.0
2024-07-26 14:00:00,396.17,396.17,394.0,395.02,11215.0,394.2481,394.2481,392.0886,393.1036,11215.0
2024-07-26 14:30:00,394.84,395.23,392.99,393.1,10463.0,392.9245,393.3126,391.0835,391.193,10463.0
2024-07-26 15:00:00,393.28,393.79,391.86,392.86,10050.0,391.3721,391.8796,389.959,390.9541,10050.0
2024-07-26 15:30:00,392.48,392.54,389.8,390.4,44318.0,390.576,390.6357,387.909,388.5061,44318.0
2024-07-29 09:30:00,392.47,395.03,390.0,390.82,8453.0,390.566,393.1136,388.108,388.924,8453.0
2024-07-29 10:00:00,390.59,391.79,388.64,389.66,7444.0,388.6951,389.8893,386.7546,387.7696,7444.0
2024-07-29 10:30:00,389.0,389.0,386.1,387.61,8249.0,387.1129,387.1129,384.2269,385.7296,8249.0
2024-07-29 11:00:00,386.98,388.17,386.89,387.49,1583.0,385.1027,386.2869,385.0131,385.6102,1583.0
2024-07-29 11:30:00,388.65,389.91,387.76,389.91,5906.0,386.7645,388.0184,385.8789,388.0184,5906.0
2024-07-29 12:00:00,389.57,391.41,388.99,390.59,8309.0,387.6801,389.5112,387.1029,388.6951,8309.0
2024-07-29 12:30:00,390.34,391.88,388.77,389.34,6997.0,388.4464,389.9789,386.884,387.4512,6997.0
2024-07-29 13:00:00,388.6,388.6,387.16,387.16,825.0,386.7148,386.7148,385.2818,385.2818,825.0
2024-07-29 13:30:00,386.5,386.71,385.22,385.93,2816.0,384.625,384.834,383.3512,384.0577,2816.0
2024-07-29 14:00:00,385.49,386.56,384.66,386.56,4302.0,383.6199,384.6847,382.7939,384.6847,4302.0
2024-07-29 14:30:00,386.57,387.26,385.62,385.79,3732.0,384.6946,385.3813,383.7492,383.9184,3732.0
2024-07-29 15:00:00,384.92,386.61,384.91,386.35,4867.0,383.0526,384.7344,383.0427,384.4757,4867.0
2024-07-29 15:30:00,385.91,388.19,385.68,388.16,28823.0,384.0378,386.3068,383.809,386.2769,28823.0
2024-07-30 09:30:00,391.35,395.0,390.81,392.48,9749.0,389.4515,393.0837,388.9141,390.576,9749.0
2024-07-30 10:00:00,392.71,394.02,391.63,394.02,6104.0,390.8049,392.1085,389.7301,392.1085,6104.0
2024-07-30 10:30:00,393.44,394.0,391.77,393.08,10177.0,391.5313,392.0886,389.8694,391.1731,10177.0
2024-07-30 11:00:00,392.9,393.18,391.56,392.64,18374.0,390.9939,391.2726,389.6604,390.7352,18374.0
2024-07-30 11:30:00,392.56,392.56,390.85,392.04,15478.0,390.6556,390.6556,388.9539,390.1381,15478.0
2024-07-30 12:00:00,391.87,393.3,391.45,393.3,8551.0,389.9689,391.392,389.551,391.392,8551.0
2024-07-30 12:30:00,393.45,394.09,391.7,391.88,5340.0,391.5413,392.1782,389.7998,389.9789,5340.0
2024-07-30 13:00:00,391.75,392.03,391.52,391.74,4023.0,389.8495,390.1282,389.6206,389.8396,4023.0
2024-07-30 13:30:00,391.44,391.71,389.14,389.73,3919.0,389.541,389.8097,387.2522,387.8393,3919.0
2024-07-30 14:00:00,388.77,389.93,388.1,389.73,3970.0,386.884,388.0383,386.2172,387.8393,3970.0
2024-07-30 14:30:00,389.03,389.61,387.65,388.05,1877.0,387.1427,387.7199,385.7694,386.1675,1877.0
2024-07-30 15:00:00,388.07,388.07,386.76,387.25,2209.0,386.1874,386.1874,384.8837,385.3713,2209.0
2024-07-30 15:30:00,387.5,388.77,387.17,387.49,15518.0,385.6201,386.884,385.2917,385.6102,15518.0
2024-07-31 09:30:00,390.03,390.03,384.76,384.76,2989.0,388.1379,388.1379,382.8934,382.8934,2989.0
2024-07-31 10:00:00,385.75,387.56,385.75,386.95,3101.0,383.8786,385.6798,383.8786,385.0728,3101.0
2024-07-31 10:30:00,387.9,388.21,386.68,387.43,1812.0,386.0182,386.3267,384.8041,385.5505,1812.0
2024-07-31 11:00:00,388.2,389.64,387.87,389.11,961.0,386.3167,387.7497,385.9883,387.2223,961.0
2024-07-31 11:30:00,389.1,389.31,388.91,389.26,1200.0,387.2124,387.4213,387.0233,387.3716,1200.0
2024-07-31 12:00:00,388.85,390.45,388.85,390.45,1996.0,386.9636,388.5558,386.9636,388.5558,1996.0
2024-07-31 12:30:00,390.47,391.05,389.92,389.92,1913.0,388.5757,389.1529,388.0284,388.0284,1913.0
2024-07-31 13:00:00,389.66,389.79,389.66,389.79,400.0,387.7696,387.899,387.7696,387.899,400.0
2024-07-31 13:30:00,389.3,389.49,388.71,389.49,952.0,387.4114,387.6005,386.8243,387.6005,952.0
2024-07-31 14:00:00,389.0,389.22,388.01,388.27,885.0,387.1129,387.3318,386.1277,386.3864,885.0
2024-07-31 14:30:00,387.94,391.65,387.93,391.22,3347.0,386.058,389.75,386.048,389.3221,3347.0
2024-07-31 15:00:00,391.19,391.44,388.21,388.47,2231.0,389.2922,389.541,386.3267,386.5854,2231.0
2024-07-31 15:30:00,388.92,390.85,387.15,388.27,35925.0,387.0332,388.9539,385.2718,386.3864,35925.0
2024-08-01 09:30:00,389.01,391.98,388.85,390.08,5593.0,387.6281,390.5875,387.4686,388.6943,5593.0
2024-08-01 10:00:00,388.64,388.64,383.34,385.2,6508.0,387.2594,387.2594,381.9782,383.8316,6508.0
2024-08-01 10:30:00,384.59,384.59,382.05,383.74,4058.0,383.2238,383.2238,380.6928,382.3768,4058.0
2024-08-01 11:00:00,382.95,383.05,380.74,382.15,8797.0,381.5896,381.6892,379.3874,380.7924,8797.0
2024-08-01 11:30:00,382.11,383.24,379.81,382.65,2915.0,380.7526,381.8786,378.4607,381.2906,2915.0
2024-08-01 12:00:00,382.31,382.51,382.12,382.12,885.0,380.9519,381.1511,380.7625,380.7625,885.0
2024-08-01 12:30:00,382.54,382.73,381.4,382.32,1927.0,381.181,381.3704,380.0451,380.9618,1927.0
2024-08-01 13:00:00,381.61,381.87,380.06,381.87,2336.0,380.2543,380.5134,378.7098,380.5134,2336.0
2024-08-01 13:30:00,381.12,381.36,380.61,381.36,1100.0,379.7661,380.0052,379.2579,380.0052,1100.0
2024-08-01 14:00:00,381.64,381.64,380.88,380.88,1030.0,380.2842,380.2842,379.5269,379.5269,1030.0
2024-08-01 14:30:00,380.42,380.93,380.0,380.81,3728.0,379.0686,379.5768,378.6501,379.4572,3728.0
2024-08-01 15:00:00,380.65,381.86,380.36,381.53,2402.0,379.2978,380.5035,379.0088,380.1746,2402.0
2024-08-01 15:30:00,381.81,383.96,381.54,382.43,10821.0,380.4536,382.596,380.1846,381.0714,10821.0
2024-08-02 09:30:00,376.58,380.98,376.58,380.98,3790.0,375.2422,379.6266,375.2422,379.6266,3790.0
2024-08-02 10:00:00,380.8,381.24,374.25,374.83,1313.0,379.4472,379.8857,372.9205,373.4984,1313.0
2024-08-02 10:30:00,375.17,375.34,373.87,373.94,4152.0,373.8372,374.0066,372.5418,372.6116,4152.0
2024-08-02 11:00:00,373.43,373.7,369.96,371.63,4812.0,372.1034,372.3724,368.6457,370.3098,4812.0
2024-08-02 11:30:00,371.97,373.28,370.74,371.06,4105.0,370.6486,371.9539,369.423,369.7418,4105.0
2024-08-02 12:00:00,371.32,371.83,369.69,371.07,7750.0,370.0009,370.5091,368.3767,369.7518,7750.0
2024-08-02 12:30:00,371.41,372.68,370.16,370.73,7352.0,370.0906,371.3561,368.845,369.413,7352.0
2024-08-02 13:00:00,370.44,372.02,369.9,371.79,5088.0,369.124,370.6984,368.5859,370.4692,5088.0
2024-08-02 13:30:00,371.62,371.62,369.85,370.33,3766.0,370.2998,370.2998,368.5361,369.0144,3766.0
2024-08-02 14:00:00,370.17,371.67,370.0,371.47,4630.0,368.855,370.3497,368.6856,370.1504,4630.0
2024-08-02 14:30:00,371.97,372.12,371.17,371.62,3791.0,370.6486,370.7981,369.8514,370.2998,3791.0
2024-08-02 15:00:00,371.86,371.86,370.14,370.34,4119.0,370.539,370.539,368.8251,369.0244,4119.0
2024-08-02 15:30:00,370.34,372.12,369.86,371.74,70500.0,369.0244,370.7981,368.5461,370.4194,70500.0
2024-08-05 09:30:00,363.05,363.05,357.15,360.89,8568.0,361.7603,361.7603,355.8812,359.6079,8568.0
2024-08-05 10:00:00,359.94,363.62,359.94,363.0,26446.0,358.6613,362.3283,358.6613,361.7105,26446.0
2024-08-05 10:30:00,363.35,365.79,362.33,364.44,4072.0,362.0592,364.4905,361.0428,363.1453,4072.0
2024-08-05 11:00:00,363.94,367.56,363.86,367.56,6314.0,362.6471,366.2543,362.5674,366.2543,6314.0
2024-08-05 11:30:00,367.78,370.52,367.33,370.52,8698.0,366.4735,369.2037,366.0251,369.2037,8698.0
2024-08-05 12:00:00,370.48,375.36,369.62,375.24,10685.0,369.1639,374.0265,368.3069,373.907,10685.0
2024-08-05 12:30:00,375.48,375.48,371.22,371.22,21218.0,374.1461,374.1461,369.9013,369.9013,21218.0
2024-08-05 13:00:00,370.35,371.42,368.68,371.42,2499.0,369.0343,370.1005,367.3703,370.1005,2499.0
2024-08-05 13:30:00,371.6,371.71,369.95,370.52,2438.0,370.2799,370.3895,368.6358,369.2037,2438.0
2024-08-05 14:00:00,370.6,371.88,370.12,371.88,3957.0,369.2835,370.5589,368.8052,370.5589,3957.0
2024-08-05 14:30:00,371.99,372.42,370.94,371.52,7235.0,370.6685,371.097,369.6222,370.2002,7235.0
2024-08-05 15:00:00,371.56,372.68,370.84,372.27,10327.0,370.24,371.3561,369.5226,370.9475,10327.0
2024-08-05 15:30:00,371.86,373.04,370.52,372.17,24316.0,370.539,371.7148,369.2037,370.8479,24316.0
2024-08-06 09:30:00,372.0,374.59,371.82,374.29,3975.0,370.6785,373.2593,370.4991,372.9603,3975.0
2024-08-06 10:00:00,375.47,376.07,374.68,375.41,1599.0,374.1362,374.734,373.349,374.0764,1599.0
2024-08-06 10:30:00,374.52,377.96,374.09,376.08,2247.0,373.1895,376.6173,372.7611,374.744,2247.0
2024-08-06 11:00:00,377.03,377.69,374.59,374.59,2545.0,375.6906,376.3483,373.2593,373.2593,2545.0
2024-08-06 11:30:00,375.15,377.12,374.52,376.85,8266.0,373.8173,375.7803,373.1895,375.5113,8266.0
2024-08-06 12:00:00,377.54,379.04,377.52,377.7,1377.0,376.1988,377.6935,376.1789,376.3582,1377.0
2024-08-06 12:30:00,377.65,377.65,376.72,376.97,4121.0,376.3084,376.3084,375.3817,375.6308,4121.0
2024-08-06 13:00:00,377.83,378.82,377.46,378.35,3450.0,376.4878,377.4743,376.1191,377.0059,3450.0
2024-08-06 13:30:00,378.54,378.54,377.31,377.52,2899.0,377.1952,377.1952,375.9696,376.1789,2899.0
2024-08-06 14:00:00,377.34,378.4,376.8,377.69,4517.0,375.9995,377.0557,375.4614,376.3483,4517.0
2024-08-06 14:30:00,377.62,379.13,377.14,377.97,6561.0,376.2785,377.7832,375.8002,376.6273,6561.0
2024-08-06 15:00:00,377.43,378.45,376.9,377.93,5912.0,376.0892,377.1056,375.5611,376.5874,5912.0
2024-08-06 15:30:00,377.44,378.58,373.61,373.73,28028.0,376.0992,377.2351,372.2828,372.4023,28028.0
2024-08-07 09:30:00,378.14,378.43,377.59,378.43,2842.0,376.7967,377.0856,376.2486,377.0856,2842.0
2024-08-07 10:00:00,378.36,378.36,376.0,376.98,7649.0,377.0159,377.0159,374.6643,375.6408,7649.0
2024-08-07 10:30:00,376.21,377.62,375.01,377.62,6262.0,374.8735,376.2785,373.6778,376.2785,6262.0
2024-08-07 11:00:00,377.09,377.24,375.74,375.74,965.0,375.7504,375.8999,374.4052,374.4052,965.0
2024-08-07 11:30:00,375.01,375.46,374.83,374.93,1920.0,373.6778,374.1262,373.4984,373.5981,1920.0
2024-08-07 12:00:00,374.93,374.93,373.76,374.22,2000.0,373.5981,373.5981,372.4322,372.8906,2000.0
2024-08-07 12:30:00,374.21,374.65,372.98,373.17,2530.0,372.8806,373.3191,371.655,371.8443,2530.0
2024-08-07 13:00:00,372.25,372.64,370.0,371.23,1635.0,370.9276,371.3162,368.6856,369.9112,1635.0
2024-08-07 13:30:00,371.03,371.64,370.29,370.29,778.0,369.7119,370.3198,368.9746,368.9746,778.0
2024-08-07 14:00:00,370.58,370.58,367.93,368.33,4587.0,369.2635,369.2635,366.6229,367.0215,4587.0
2024-08-07 14:30:00,367.11,368.9,366.8,368.34,2462.0,365.8059,367.5895,365.497,367.0315,2462.0
2024-08-07 15:00:00,368.28,369.59,368.28,369.2,1201.0,366.9717,368.277,366.9717,367.8884,1201.0
2024-08-07 15:30:00,369.77,369.86,366.07,367.56,11375.0,368.4564,368.5461,364.7695,366.2543,11375.0
2024-08-08 09:30:00,368.86,369.42,368.86,369.42,2312.0,367.5496,368.1076,367.5496,368.1076,2312.0
2024-08-08 10:00:00,373.6,375.06,373.55,374.77,3676.0,372.2728,373.7276,372.223,373.4386,3676.0
2024-08-08 10:30:00,375.36,375.92,374.54,375.72,5710.0,374.0265,374.5846,373.2095,374.3853,5710.0
2024-08-08 11:00:00,375.23,375.94,374.92,375.87,1518.0,373.897,374.6045,373.5881,374.5347,1518.0
2024-08-08 11:30:00,376.31,376.31,374.45,374.83,7701.0,374.9732,374.9732,373.1198,373.4984,7701.0
2024-08-08 12:00:00,374.62,376.42,374.61,376.42,3688.0,373.2892,375.0828,373.2792,375.0828,3688.0
2024-08-08 12:30:00,376.0,376.0,373.22,374.51,5907.0,374.6643,374.6643,371.8941,373.1796,5907.0
2024-08-08 13:00:00,374.56,377.62,373.69,377.17,8096.0,373.2294,376.2785,372.3625,375.8301,8096.0
2024-08-08 13:30:00,377.18,377.98,376.72,376.94,7408.0,375.8401,376.6372,375.3817,375.6009,7408.0
2024-08-08 14:00:00,375.97,375.98,374.98,374.99,1249.0,374.6344,374.6443,373.6479,373.6579,1249.0
2024-08-08 14:30:00,375.24,375.7,374.56,375.69,3446.0,373.907,374.3653,373.2294,374.3554,3446.0
2024-08-08 15:00:00,375.54,376.58,375.13,375.26,2869.0,374.2059,375.2422,373.7974,373.9269,2869.0
2024-08-08 15:30:00,375.03,375.83,374.07,375.83,11204.0,373.6977,374.4949,372.7411,374.4949,11204.0
2024-08-09 09:30:00,374.15,374.15,369.28,372.28,3965.0,372.8208,372.8208,367.9681,370.9575,3965.0
2024-08-09 10:00:00,372.5,372.5,371.33,372.25,3129.0,371.1767,371.1767,370.0109,370.9276,3129.0
2024-08-09 10:30:00,372.13,373.43,371.23,372.26,2285.0,370.808,372.1034,369.9112,370.9376,2285.0
2024-08-09 11:00:00,371.97,373.0,371.97,372.35,1585.0,370.6486,371.6749,370.6486,371.0272,1585.0
2024-08-09 11:30:00,372.15,373.38,372.14,372.94,1428.0,370.8279,372.0536,370.818,371.6151,1428.0
2024-08-09 12:00:00,373.07,373.08,372.44,372.61,2634.0,371.7447,371.7546,371.1169,371.2863,2634.0
2024-08-09 12:30:00,372.92,373.5,372.92,373.12,1343.0,371.5952,372.1732,371.5952,371.7945,1343.0
2024-08-09 13:00:00,373.79,375.37,373.43,375.13,4069.0,372.4621,374.0365,372.1034,373.7974,4069.0
2024-08-09 13:30:00,375.2,375.2,373.88,374.14,1591.0,373.8671,373.8671,372.5518,372.8109,1591.0
2024-08-09 14:00:00,373.5,373.51,372.56,372.97,2436.0,372.1732,372.1831,371.2365,371.645,2436.0
2024-08-09 14:30:00,373.05,373.7,372.73,372.74,1786.0,371.7248,372.3724,371.4059,371.4159,1786.0
2024-08-09 15:00:00,373.16,373.16,372.43,373.09,2096.0,371.8344,371.8344,371.107,371.7646,2096.0
2024-08-09 15:30:00,373.38,374.98,372.4,374.94,10184.0,372.0536,373.6479,371.0771,373.608,10184.0
2024-08-12 09:30:00,375.54,375.54,371.31,371.53,5427.0,374.2059,374.2059,369.9909,370.2102,5427.0
2024-08-12 10:00:00,371.53,375.16,371.53,373.87,7286.0,370.2102,373.8273,370.2102,372.5418,7286.0
2024-08-12 10:30:00,373.88,374.72,373.03,373.34,3198.0,372.5518,373.3888,371.7048,372.0137,3198.0
2024-08-12 11:00:00,373.08,374.21,370.87,371.38,3704.0,371.7546,372.8806,369.5525,370.0607,3704.0
2024-08-12 11:30:00,371.16,372.92,370.77,372.91,3110.0,369.8415,371.5952,369.4528,371.5852,3110.0
2024-08-12 12:00:00,373.6,373.6,372.18,373.02,1758.0,372.2728,372.2728,370.8578,371.6949,1758.0
2024-08-12 12:30:00,373.11,373.13,372.13,372.18,3502.0,371.7845,371.8045,370.808,370.8578,3502.0
2024-08-12 13:00:00,372.13,373.13,371.86,372.56,2955.0,370.808,371.8045,370.539,371.2365,2955.0
2024-08-12 13:30:00,372.99,372.99,371.78,371.78,907.0,371.665,371.665,370.4593,370.4593,907.0
2024-08-12 14:00:00,372.25,372.65,371.87,371.93,2894.0,370.9276,371.3262,370.5489,370.6087,2894.0
2024-08-12 14:30:00,371.93,372.53,371.81,372.53,1602.0,370.6087,371.2066,370.4892,371.2066,1602.0
2024-08-12 15:00:00,372.44,372.45,371.4,371.96,3324.0,371.1169,371.1269,370.0806,370.6386,3324.0
2024-08-12 15:30:00,371.83,371.83,369.49,371.38,16824.0,370.5091,370.5091,368.1774,370.0607,16824.0
2024-08-13 09:30:00,372.45,372.94,369.87,369.87,3268.0,371.1269,371.6151,368.556,368.556,3268.0
2024-08-13 10:00:00,369.87,369.87,367.41,368.44,3051.0,368.556,368.556,366.1048,367.1311,3051.0
2024-08-13 10:30:00,368.17,368.25,365.89,365.89,4366.0,366.8621,366.9418,364.5902,364.5902,4366.0
2024-08-13 11:00:00,366.01,366.77,365.84,366.09,1068.0,364.7098,365.4671,364.5404,364.7895,1068.0
2024-08-13 11:30:00,366.6,366.81,366.06,366.49,1698.0,365.2977,365.5069,364.7596,365.1881,1698.0
2024-08-13 12:00:00,366.12,366.79,366.12,366.79,1400.0,364.8194,365.487,364.8194,365.487,1400.0
2024-08-13 12:30:00,365.64,366.57,365.64,366.08,1945.0,364.3411,365.2678,364.3411,364.7795,1945.0
2024-08-13 13:00:00,366.12,366.38,365.76,365.76,833.0,364.8194,365.0784,364.4606,364.4606,833.0
2024-08-13 13:30:00,366.37,366.73,366.17,366.67,2012.0,365.0685,365.4272,364.8692,365.3674,2012.0
2024-08-13 14:00:00,366.99,367.15,366.07,366.07,1906.0,365.6863,365.8457,364.7695,364.7695,1906.0
2024-08-13 14:30:00,366.13,366.97,366.06,366.66,2156.0,364.8293,365.6663,364.7596,365.3575,2156.0
2024-08-13 15:00:00,366.49,366.72,366.22,366.33,1985.0,365.1881,365.4172,364.919,365.0286,1985.0
2024-08-13 15:30:00,366.47,367.49,365.46,367.42,15344.0,365.1681,366.1845,364.1617,366.1148,15344.0
2024-08-14 09:30:00,368.14,369.4,368.14,369.38,2708.0,366.8322,368.0877,366.8322,368.0678,2708.0
2024-08-14 10:00:00,368.29,369.4,367.34,369.29,2876.0,366.9817,368.0877,366.035,367.9781,2876.0
2024-08-14 10:30:00,368.25,368.98,367.22,368.07,3708.0,366.9418,367.6692,365.9155,366.7624,3708.0
2024-08-14 11:00:00,367.78,368.89,367.59,368.11,2199.0,366.4735,367.5795,366.2841,366.8023,2199.0
2024-08-14 11:30:00,368.22,368.38,368.22,368.24,400.0,366.9119,367.0713,366.9119,366.9318,400.0
2024-08-14 12:00:00,368.51,368.51,366.75,366.75,1100.0,367.2009,367.2009,365.4471,365.4471,1100.0
2024-08-14 12:30:00,366.28,367.05,365.77,367.05,800.0,364.9788,365.7461,364.4706,365.7461,800.0
2024-08-14 13:00:00,367.26,367.26,366.45,367.1,604.0,365.9553,365.9553,365.1482,365.7959,604.0
2024-08-14 13:30:00,367.06,367.06,366.46,366.63,1292.0,365.756,365.756,365.1582,365.3276,1292.0
2024-08-14 14:00:00,366.36,366.56,365.88,366.56,2961.0,365.0585,365.2578,364.5802,365.2578,2961.0
2024-08-14 14:30:00,366.6,367.69,366.59,367.23,2346.0,365.2977,366.3838,365.2877,365.9254,2346.0
2024-08-14 15:00:00,367.72,368.35,367.05,367.69,4361.0,366.4137,367.0414,365.7461,366.3838,4361.0
2024-08-14 15:30:00,367.69,367.9,365.69,366.07,16489.0,366.3838,366.593,364.3909,364.7695,16489.0
2024-08-15 09:30:00,372.96,377.49,372.93,375.03,6255.0,371.6351,376.149,371.6052,373.6977,6255.0
2024-08-15 10:00:00,373.64,375.87,373.59,375.73,6097.0,372.3127,374.5347,372.2628,374.3952,6097.0
2024-08-15 10:30:00,376.26,377.61,374.88,377.61,6597.0,374.9233,376.2686,373.5482,376.2686,6597.0
2024-08-15 11:00:00,377.59,377.73,376.05,376.97,4368.0,376.2486,376.3881,374.7141,375.6308,4368.0
2024-08-15 11:30:00,376.85,378.15,375.76,376.29,7041.0,375.5113,376.8066,374.4251,374.9532,7041.0
2024-08-15 12:00:00,376.45,377.83,376.45,376.69,4170.0,375.1127,376.4878,375.1127,375.3518,4170.0
2024-08-15 12:30:00,376.45,378.02,376.45,378.02,4553.0,375.1127,376.6771,375.1127,376.6771,4553.0
2024-08-15 13:00:00,378.07,379.13,377.64,379.13,10369.0,376.7269,377.7832,376.2984,377.7832,10369.0
2024-08-15 13:30:00,379.03,380.37,378.87,380.37,5560.0,377.6835,379.0187,377.5241,379.0187,5560.0
2024-08-15 14:00:00,380.36,382.9,379.58,381.48,24852.0,379.0088,381.5398,378.2316,380.1248,24852.0
2024-08-15 14:30:00,381.48,382.51,380.4,380.89,20040.0,380.1248,381.1511,379.0486,379.5369,20040.0
2024-08-15 15:00:00,380.75,381.17,380.04,380.75,16940.0,379.3974,379.8159,378.6899,379.3974,16940.0
2024-08-15 15:30:00,380.59,381.38,376.95,378.0,37858.0,379.238,380.0252,375.6109,376.6572,37858.0
2024-08-16 09:30:00,376.97,382.86,376.97,382.83,4789.0,375.6308,381.4999,375.6308,381.47,4789.0
2024-08-16 10:00:00,382.88,383.57,380.53,382.17,3413.0,381.5198,382.2074,379.1782,380.8124,3413.0
2024-08-16 10:30:00,382.28,382.31,381.14,381.75,3149.0,380.922,380.9519,379.786,380.3938,3149.0
2024-08-16 11:00:00,381.59,382.54,381.4,382.37,2069.0,380.2344,381.181,380.0451,381.0116,2069.0
2024-08-16 11:30:00,381.84,382.53,381.3,381.86,1996.0,380.4835,381.1711,379.9454,380.5035,1996.0
2024-08-16 12:00:00,381.68,383.19,381.68,382.32,4137.0,380.3241,381.8287,380.3241,380.9618,4137.0
2024-08-16 12:30:00,382.59,383.69,382.07,383.69,4717.0,381.2309,382.327,380.7127,382.327,4717.0
2024-08-16 13:00:00,382.95,383.54,382.12,382.16,1500.0,381.5896,382.1775,380.7625,380.8024,1500.0
2024-08-16 13:30:00,382.09,382.66,382.09,382.31,400.0,380.7326,381.3006,380.7326,380.9519,400.0
2024-08-16 14:00:00,382.67,383.03,381.51,381.51,1652.0,381.3106,381.6693,380.1547,380.1547,1652.0
2024-08-16 14:30:00,381.6,381.6,380.5,381.34,1640.0,380.2444,380.2444,379.1483,379.9853,1640.0
2024-08-16 15:00:00,381.12,381.2,380.35,380.35,2500.0,379.7661,379.8458,378.9988,378.9988,2500.0
2024-08-16 15:30:00,380.25,381.6,379.52,380.01,29589.0,378.8992,380.2444,378.1718,378.66,29589.0
2024-08-19 09:30:00,378.89,381.01,378.89,380.13,13904.0,377.544,379.6565,377.544,378.7796,13904.0
2024-08-19 10:00:00,381.46,382.51,380.53,381.14,2400.0,380.1049,381.1511,379.1782,379.786,2400.0
2024-08-19 10:30:00,381.53,382.96,381.49,382.96,2040.0,380.1746,381.5995,380.1348,381.5995,2040.0
2024-08-19 11:00:00,383.09,383.1,382.55,382.77,1278.0,381.7291,381.739,381.191,381.4102,1278.0
2024-08-19 11:30:00,383.75,385.28,383.36,383.37,4219.0,382.3867,383.9113,381.9981,382.0081,4219.0
2024-08-19 12:00:00,383.38,383.8,382.61,382.61,3900.0,382.0181,382.4366,381.2508,381.2508,3900.0
2024-08-19 12:30:00,382.24,382.8,381.24,382.55,8153.0,380.8821,381.4401,379.8857,381.191,8153.0
2024-08-19 13:00:00,382.98,382.98,382.3,382.71,3713.0,381.6195,381.6195,380.9419,381.3504,3713.0
2024-08-19 13:30:00,382.7,382.7,382.13,382.63,3600.0,381.3405,381.3405,380.7725,381.2707,3600.0
2024-08-19 14:00:00,382.78,383.6,382.7,383.17,7835.0,381.4202,382.2373,381.3405,381.8088,7835.0
2024-08-19 14:30:00,383.08,383.82,383.0,383.17,10389.0,381.7191,382.4565,381.6394,381.8088,10389.0
2024-08-19 15:00:00,383.17,384.54,382.89,383.15,14010.0,381.8088,383.1739,381.5298,381.7889,14010.0
2024-08-19 15:30:00,383.15,383.15,381.02,383.01,20311.0,381.7889,381.7889,379.6664,381.6494,20311.0
2024-08-20 09:30:00,382.61,387.57,382.61,382.66,2067.0,381.2508,386.1932,381.2508,381.3006,2067.0
2024-08-20 10:00:00,381.69,381.84,378.82,378.98,2857.0,380.3341,380.4835,377.4743,377.6337,2857.0
2024-08-20 10:30:00,379.63,380.16,377.8,378.27,1867.0,378.2814,378.8095,376.4579,376.9262,1867.0
2024-08-20 11:00:00,377.67,377.67,375.27,375.27,2039.0,376.3283,376.3283,373.9369,373.9369,2039.0
2024-08-20 11:30:00,375.55,378.04,375.55,378.04,2792.0,374.2159,376.697,374.2159,376.697,2792.0
2024-08-20 12:00:00,378.19,378.19,377.6,377.9,2469.0,376.8465,376.8465,376.2586,376.5575,2469.0
2024-08-20 12:30:00,378.08,378.25,377.53,377.84,2734.0,376.7369,376.9063,376.1888,376.4977,2734.0
2024-08-20 13:00:00,377.84,377.84,376.31,376.31,2068.0,376.4977,376.4977,374.9732,374.9732,2068.0
2024-08-20 13:30:00,376.58,376.88,376.48,376.49,1108.0,375.2422,375.5411,375.1426,375.1525,1108.0
2024-08-20 14:00:00,376.58,377.1,376.58,377.08,2446.0,375.2422,375.7604,375.2422,375.7404,2446.0
2024-08-20 14:30:00,377.02,377.09,376.13,376.13,1418.0,375.6806,375.7504,374.7938,374.7938,1418.0
2024-08-20 15:00:00,376.08,376.29,375.31,375.31,2209.0,374.744,374.9532,373.9767,373.9767,2209.0
2024-08-20 15:30:00,375.49,376.0,373.95,374.57,14110.0,374.1561,374.6643,372.6216,373.2394,14110.0
2024-08-21 09:30:00,378.31,378.79,376.62,377.49,4700.0,376.9661,377.4444,375.2821,376.149,4700.0
2024-08-21 10:00:00,376.73,377.0,373.01,374.19,1890.0,375.3917,375.6607,371.6849,372.8607,1890.0
2024-08-21 10:30:00,374.76,375.82,373.96,374.94,1735.0,373.4287,374.4849,372.6315,373.608,1735.0
2024-08-21 11:00:00,374.6,374.76,373.88,374.76,1430.0,373.2692,373.4287,372.5518,373.4287,1430.0
2024-08-21 11:30:00,374.95,375.42,374.37,375.0,2041.0,373.618,374.0863,373.0401,373.6678,2041.0
2024-08-21 12:00:00,374.52,374.86,374.49,374.86,712.0,373.1895,373.5283,373.1596,373.5283,712.0
2024-08-21 12:30:00,374.78,375.9,374.78,375.63,1100.0,373.4486,374.5646,373.4486,374.2956,1100.0
2024-08-21 13:00:00,375.45,376.28,375.08,375.48,1868.0,374.1162,374.9433,373.7475,374.1461,1868.0
2024-08-21 13:30:00,375.65,375.85,375.6,375.63,1800.0,374.3155,374.5148,374.2657,374.2956,1800.0
2024-08-21 14:00:00,375.62,376.56,375.62,376.56,2000.0,374.2856,375.2223,374.2856,375.2223,2000.0
2024-08-21 14:30:00,377.3,378.47,377.08,378.47,2065.0,375.9597,377.1255,375.7404,377.1255,2065.0
2024-08-21 15:00:00,377.67,377.67,376.82,377.35,2848.0,376.3283,376.3283,375.4814,376.0095,2848.0
2024-08-21 15:30:00,377.56,378.45,376.58,378.37,9109.0,376.2187,377.1056,375.2422,377.0259,9109.0
2024-08-22 09:30:00,378.66,379.7,373.54,373.79,5952.0,377.3148,378.3511,372.213,372.4621,5952.0
2024-08-22 10:00:00,374.2,375.8,373.7,375.27,6646.0,372.8707,374.465,372.3724,373.9369,6646.0
2024-08-22 10:30:00,374.76,376.09,374.31,374.31,4253.0,373.4287,374.754,372.9803,372.9803,4253.0
2024-08-22 11:00:00,374.64,374.87,374.38,374.73,1100.0,373.3091,373.5383,373.05,373.3988,1100.0
2024-08-22 11:30:00,375.01,375.02,374.09,374.1,1002.0,373.6778,373.6878,372.7611,372.771,1002.0
2024-08-22 12:00:00,374.0,374.5,373.76,374.5,3769.0,372.6714,373.1696,372.4322,373.1696,3769.0
2024-08-22 12:30:00,374.58,374.58,372.7,372.71,2242.0,373.2493,373.2493,371.376,371.386,2242.0
2024-08-22 13:00:00,372.36,372.78,372.3,372.54,1145.0,371.0372,371.4557,370.9774,371.2166,1145.0
2024-08-22 13:30:00,372.24,372.24,370.87,370.87,1427.0,370.9176,370.9176,369.5525,369.5525,1427.0
2024-08-22 14:00:00,371.38,372.1,371.37,371.75,3164.0,370.0607,370.7781,370.0507,370.4294,3164.0
2024-08-22 14:30:00,371.94,372.24,371.61,371.61,3782.0,370.6187,370.9176,370.2899,370.2899,3782.0
2024-08-22 15:00:00,371.55,372.12,371.55,372.12,1977.0,370.2301,370.7981,370.2301,370.7981,1977.0
2024-08-22 15:30:00,371.54,371.54,369.41,370.0,16529.0,370.2201,370.2201,368.0977,368.6856,16529.0
2024-08-23 09:30:00,371.51,372.62,370.68,370.68,4565.0,370.1902,371.2963,369.3632,369.3632,4565.0
2024-08-23 10:00:00,370.61,371.06,369.29,369.29,6022.0,369.2934,369.7418,367.9781,367.9781,6022.0
2024-08-23 10:30:00,371.0,371.06,369.63,369.74,2403.0,369.682,369.7418,368.3169,368.4265,2403.0
2024-08-23 11:00:00,370.11,370.36,369.67,369.89,5618.0,368.7952,369.0443,368.3568,368.576,5618.0
2024-08-23 11:30:00,369.69,371.04,369.47,369.47,14393.0,368.3767,369.7219,368.1575,368.1575,14393.0
2024-08-23 12:00:00,369.9,369.9,368.54,368.99,1324.0,368.5859,368.5859,367.2308,367.6792,1324.0
2024-08-23 12:30:00,368.61,368.75,368.13,368.74,2324.0,367.3005,367.44,366.8222,367.4301,2324.0
2024-08-23 13:00:00,369.05,369.73,369.05,369.44,1296.0,367.739,368.4165,367.739,368.1276,1296.0
2024-08-23 13:30:00,369.64,370.42,369.5,370.42,2420.0,368.3269,369.1041,368.1874,369.1041,2420.0
2024-08-23 14:00:00,370.19,370.42,370.19,370.42,500.0,368.8749,369.1041,368.8749,369.1041,500.0
2024-08-23 14:30:00,370.18,370.19,369.68,369.68,803.0,368.8649,368.8749,368.3667,368.3667,803.0
2024-08-23 15:00:00,369.92,369.95,369.33,369.64,3689.0,368.6059,368.6358,368.018,368.3269,3689.0
2024-08-23 15:30:00,369.82,370.18,368.77,369.4,18669.0,368.5062,368.8649,367.46,368.0877,18669.0
2024-08-26 09:30:00,372.33,372.97,369.53,370.96,8179.0,371.0073,371.645,368.2173,369.6422,8179.0
2024-08-26 10:00:00,371.08,372.0,370.12,371.98,4046.0,369.7617,370.6785,368.8052,370.6586,4046.0
2024-08-26 10:30:00,373.05,374.47,372.02,372.79,4130.0,371.7248,373.1397,370.6984,371.4657,4130.0
2024-08-26 11:00:00,373.04,374.32,373.04,374.32,2448.0,371.7148,372.9902,371.7148,372.9902,2448.0
2024-08-26 11:30:00,374.22,375.3,373.97,373.99,5855.0,372.8906,373.9668,372.6415,372.6614,5855.0
2024-08-26 12:00:00,373.97,375.14,373.97,374.42,1850.0,372.6415,373.8073,372.6415,373.0899,1850.0
2024-08-26 12:30:00,374.6,374.92,373.29,373.83,3800.0,373.2692,373.5881,371.9639,372.502,3800.0
2024-08-26 13:00:00,374.06,374.07,372.96,372.96,1577.0,372.7312,372.7411,371.6351,371.6351,1577.0
2024-08-26 13:30:00,372.5,373.0,371.8,371.81,1547.0,371.1767,371.6749,370.4792,370.4892,1547.0
2024-08-26 14:00:00,371.78,372.02,371.25,372.02,1760.0,370.4593,370.6984,369.9311,370.6984,1760.0
2024-08-26 14:30:00,371.75,372.21,371.5,371.82,2936.0,370.4294,370.8877,370.1803,370.4991,2936.0
2024-08-26 15:00:00,372.03,372.33,371.76,371.98,3701.0,370.7084,371.0073,370.4393,370.6586,3701.0
2024-08-26 15:30:00,371.94,375.53,371.47,375.4,61497.0,370.6187,374.1959,370.1504,374.0664,61497.0
2024-08-27 09:30:00,374.68,374.68,371.83,372.69,5675.0,373.349,373.349,370.5091,371.366,5675.0
2024-08-27 10:00:00,372.7,373.24,371.16,373.13,2034.0,371.376,371.9141,369.8415,371.8045,2034.0
2024-08-27 10:30:00,373.73,374.55,373.05,373.41,8204.0,372.4023,373.2194,371.7248,372.0835,8204.0
2024-08-27 11:00:00,373.41,374.36,372.84,373.61,1941.0,372.0835,373.0301,371.5155,372.2828,1941.0
2024-08-27 11:30:00,373.41,374.31,373.39,374.31,900.0,372.0835,372.9803,372.0635,372.9803,900.0
2024-08-27 12:00:00,374.69,374.69,374.23,374.28,1239.0,373.3589,373.3589,372.9006,372.9504,1239.0
2024-08-27 12:30:00,374.07,374.07,373.19,373.53,1916.0,372.7411,372.7411,371.8643,372.203,1916.0
2024-08-27 13:00:00,373.92,374.44,373.81,374.34,2698.0,372.5917,373.1098,372.4821,373.0102,2698.0
2024-08-27 13:30:00,374.7,374.7,373.9,374.43,1234.0,373.3689,373.3689,372.5717,373.0998,1234.0
2024-08-27 14:00:00,373.9,375.37,373.9,374.69,1728.0,372.5717,374.0365,372.5717,373.3589,1728.0
2024-08-27 14:30:00,374.27,374.77,373.92,374.7,2725.0,372.9404,373.4386,372.5917,373.3689,2725.0
2024-08-27 15:00:00,374.41,374.43,373.84,374.03,8000.0,373.0799,373.0998,372.5119,372.7013,8000.0
2024-08-27 15:30:00,373.92,374.16,372.94,373.04,22717.0,372.5917,372.8308,371.6151,371.7148,22717.0
2024-08-28 09:30:00,372.48,373.45,369.5,371.39,2438.0,371.1568,372.1233,368.1874,370.0706,2438.0
2024-08-28 10:00:00,371.05,372.01,370.83,371.04,1251.0,369.7319,370.6884,369.5126,369.7219,1251.0
2024-08-28 10:30:00,370.25,372.8,370.25,371.81,2961.0,368.9347,371.4756,368.9347,370.4892,2961.0
2024-08-28 11:00:00,371.31,371.54,369.5,370.37,2635.0,369.9909,370.2201,368.1874,369.0543,2635.0
2024-08-28 11:30:00,369.15,370.06,368.63,370.06,3075.0,367.8386,368.7454,367.3205,368.7454,3075.0
2024-08-28 12:00:00,370.11,370.11,369.08,369.19,300.0,368.7952,368.7952,367.7689,367.8785,300.0
2024-08-28 12:30:00,368.81,369.66,368.58,369.66,2608.0,367.4998,368.3468,367.2706,368.3468,2608.0
2024-08-28 13:00:00,369.51,370.2,369.18,369.28,1100.0,368.1973,368.8849,367.8685,367.9681,1100.0
2024-08-28 13:30:00,369.31,369.34,366.75,366.75,2338.0,367.998,368.0279,365.4471,365.4471,2338.0
2024-08-28 14:00:00,366.73,367.97,366.73,367.72,2092.0,365.4272,366.6628,365.4272,366.4137,2092.0
2024-08-28 14:30:00,367.75,367.83,366.6,367.63,7576.0,366.4436,366.5233,365.2977,366.324,7576.0
2024-08-28 15:00:00,367.85,369.36,367.38,369.36,11923.0,366.5432,368.0479,366.0749,368.0479,11923.0
2024-08-28 15:30:00,369.19,369.43,367.68,368.04,19138.0,367.8785,368.1176,366.3738,366.7325,19138.0
2024-08-29 09:30:00,368.48,368.48,363.46,363.63,4359.0,367.171,367.171,362.1688,362.3382,4359.0
2024-08-29 10:00:00,364.42,366.1,364.31,365.93,6771.0,363.1254,364.7994,363.0158,364.63,6771.0
2024-08-29 10:30:00,365.4,365.4,364.25,364.85,1000.0,364.1019,364.1019,362.956,363.5539,1000.0
2024-08-29 11:00:00,365.22,365.75,365.08,365.49,2013.0,363.9226,364.4507,363.7831,364.1916,2013.0
2024-08-29 11:30:00,365.38,365.38,364.4,364.46,1340.0,364.082,364.082,363.1055,363.1653,1340.0
2024-08-29 12:00:00,364.64,364.82,362.61,363.61,5727.0,363.3446,363.524,361.3218,362.3183,5727.0
2024-08-29 12:30:00,363.55,364.2,362.36,362.36,5307.0,362.2585,362.9062,361.0727,361.0727,5307.0
2024-08-29 13:00:00,362.81,362.81,361.29,361.65,2725.0,361.5211,361.5211,360.0065,360.3652,2725.0
2024-08-29 13:30:00,360.82,362.71,360.3,362.46,6538.0,359.5382,361.4215,359.02,361.1724,6538.0
2024-08-29 14:00:00,362.08,362.19,360.39,360.64,5164.0,360.7937,360.9033,359.1097,359.3588,5164.0
2024-08-29 14:30:00,360.25,361.32,359.19,361.31,7596.0,358.9702,360.0364,357.914,360.0265,7596.0
2024-08-29 15:00:00,361.06,361.63,360.4,361.5,7871.0,359.7773,360.3453,359.1197,360.2158,7871.0
2024-08-29 15:30:00,361.41,361.41,357.83,358.91,45085.0,360.1261,360.1261,356.5588,357.635,45085.0
2024-08-30 09:30:00,360.0,362.14,358.85,360.69,4178.0,358.7211,360.8535,357.5752,359.4087,4178.0
2024-08-30 10:00:00,361.18,361.25,359.12,359.77,2748.0,359.8969,359.9667,357.8442,358.4919,2748.0
2024-08-30 10:30:00,360.04,360.8,358.33,358.33,4984.0,358.761,359.5183,357.057,357.057,4984.0
2024-08-30 11:00:00,358.19,359.24,356.34,357.04,18572.0,356.9175,357.9638,355.0741,355.7716,18572.0
2024-08-30 11:30:00,357.04,357.09,354.94,356.76,11331.0,355.7716,355.8214,353.6791,355.4926,11331.0
2024-08-30 12:00:00,356.76,358.01,356.66,358.01,6072.0,355.4926,356.7382,355.393,356.7382,6072.0
2024-08-30 12:30:00,357.31,361.0,357.02,360.63,7794.0,356.0407,359.7176,355.7517,359.3489,7794.0
2024-08-30 13:00:00,360.77,361.69,360.51,361.47,5115.0,359.4884,360.4051,359.2293,360.1859,5115.0
2024-08-30 13:30:00,361.5,361.97,361.17,361.57,11299.0,360.2158,360.6841,359.887,360.2855,11299.0
2024-08-30 14:00:00,361.7,362.77,361.7,362.21,6443.0,360.4151,361.4813,360.4151,360.9233,6443.0
2024-08-30 14:30:00,362.13,363.5,362.04,363.46,6908.0,360.8435,362.2087,360.7539,362.1688,6908.0
2024-08-30 15:00:00,363.31,363.31,361.19,361.85,8923.0,362.0194,362.0194,359.9069,360.5645,8923.0
2024-08-30 15:30:00,361.87,362.96,361.58,362.16,14879.0,360.5845,361.6706,360.2955,360.8734,14879.0
2024-09-03 09:30:00,364.05,365.05,358.86,360.44,8454.0,362.7567,363.7532,357.5852,359.1595,8454.0
2024-09-03 10:00:00,360.43,360.63,359.31,359.39,4145.0,359.1496,359.3489,358.0336,358.1133,4145.0
2024-09-03 10:30:00,359.41,359.7,358.85,359.31,3321.0,358.1332,358.4222,357.5752,358.0336,3321.0
2024-09-03 11:00:00,359.09,359.62,358.12,358.9,7035.0,357.8143,358.3425,356.8478,357.625,7035.0
2024-09-03 11:30:00,358.4,358.4,356.87,356.88,3838.0,357.1268,357.1268,355.6022,355.6122,3838.0
2024-09-03 12:00:00,357.22,357.22,355.31,355.5,5660.0,355.951,355.951,354.0478,354.2371,5660.0
2024-09-03 12:30:00,355.03,355.7,354.21,355.25,7667.0,353.7688,354.4364,352.9517,353.988,7667.0
2024-09-03 13:00:00,355.12,355.49,354.62,355.49,2215.0,353.8584,354.2271,353.3602,354.2271,2215.0
2024-09-03 13:30:00,355.31,355.57,354.91,355.55,3723.0,354.0478,354.3068,353.6492,354.2869,3723.0
2024-09-03 14:00:00,355.3,355.37,354.07,354.15,8009.0,354.0378,354.1076,352.8122,352.8919,8009.0
2024-09-03 14:30:00,354.31,355.12,353.94,353.94,4458.0,353.0513,353.8584,352.6826,352.6826,4458.0
2024-09-03 15:00:00,354.16,355.37,354.1,355.1,7013.0,352.9019,354.1076,352.8421,353.8385,7013.0
2024-09-03 15:30:00,355.07,355.41,354.04,354.68,19986.0,353.8086,354.1474,352.7823,353.42,19986.0
2024-09-04 09:30:00,352.93,352.93,350.51,352.44,6314.0,351.6762,351.6762,349.2648,351.188,6314.0
2024-09-04 10:00:00,352.46,354.21,352.0,353.27,8820.0,351.2079,352.9517,350.7495,352.015,8820.0
2024-09-04 10:30:00,353.65,353.73,352.75,353.18,5568.0,352.3937,352.4734,351.4969,351.9253,5568.0
2024-09-04 11:00:00,353.21,353.67,352.66,353.67,7889.0,351.9552,352.4136,351.4072,352.4136,7889.0
2024-09-04 11:30:00,353.47,354.03,352.97,352.97,11034.0,352.2143,352.7723,351.7161,351.7161,11034.0
2024-09-04 12:00:00,353.04,353.59,352.79,353.22,2400.0,351.7858,352.3339,351.5367,351.9652,2400.0
2024-09-04 12:30:00,353.47,353.98,353.43,353.72,2688.0,352.2143,352.7225,352.1744,352.4634,2688.0
2024-09-04 13:00:00,353.79,353.79,353.34,353.71,4864.0,352.5332,352.5332,352.0848,352.4535,4864.0
2024-09-04 13:30:00,353.53,354.7,353.52,354.04,7953.0,352.2741,353.4399,352.2641,352.7823,7953.0
2024-09-04 14:00:00,353.84,354.16,353.34,353.36,7148.0,352.583,352.9019,352.0848,352.1047,7148.0
2024-09-04 14:30:00,353.27,353.73,352.74,353.18,14168.0,352.015,352.4734,351.4869,351.9253,14168.0
2024-09-04 15:00:00,353.01,354.31,352.72,354.31,9406.0,351.7559,353.0513,351.467,353.0513,9406.0
2024-09-04 15:30:00,354.12,355.01,353.58,354.61,33253.0,352.862,353.7488,352.3239,353.3503,33253.0
2024-09-05 09:30:00,358.0,376.31,352.0,373.29,58844.0,356.7282,374.9732,350.7495,371.9639,58844.0
2024-09-05 10:00:00,373.5,378.22,371.62,378.11,30956.0,372.1732,376.8764,370.2998,376.7668,30956.0
2024-09-05 10:30:00,378.6,379.79,371.69,374.84,32980.0,377.255,378.4408,370.3696,373.5084,32980.0
2024-09-05 11:00:00,374.75,376.5,373.62,374.52,15239.0,373.4187,375.1625,372.2927,373.1895,15239.0
2024-09-05 11:30:00,374.19,376.5,373.11,376.22,10908.0,372.8607,375.1625,371.7845,374.8835,10908.0
2024-09-05 12:00:00,376.2,380.19,376.2,380.15,21542.0,374.8636,378.8394,374.8636,378.7995,21542.0
2024-09-05 12:30:00,379.88,380.85,379.22,380.79,16933.0,378.5305,379.497,377.8728,379.4373,16933.0
2024-09-05 13:00:00,381.36,381.42,378.16,378.75,12227.0,380.0052,380.065,376.8166,377.4045,12227.0
2024-09-05 13:30:00,378.83,381.01,377.98,379.31,14126.0,377.4842,379.6565,376.6372,377.9625,14126.0
2024-09-05 14:00:00,379.31,381.27,379.19,380.01,12673.0,377.9625,379.9155,377.8429,378.66,12673.0
2024-09-05 14:30:00,379.96,380.0,377.8,379.5,15459.0,378.6102,378.6501,376.4579,378.1518,15459.0
2024-09-05 15:00:00,379.16,382.3,379.01,382.3,14071.0,377.813,380.9419,377.6636,380.9419,14071.0
2024-09-05 15:30:00,382.3,382.3,378.81,380.83,56089.0,380.9419,380.9419,377.4643,379.4771,56089.0
2024-09-06 09:30:00,380.24,383.27,377.37,382.34,18107.0,378.8892,381.9084,376.0294,380.9817,18107.0
2024-09-06 10:00:00,381.2,381.2,375.72,375.72,6127.0,379.8458,379.8458,374.3853,374.3853,6127.0
2024-09-06 10:30:00,375.11,375.46,372.25,373.35,9300.0,373.7774,374.1262,370.9276,372.0237,9300.0
2024-09-06 11:00:00,374.6,375.85,373.18,374.02,6373.0,373.2692,374.5148,371.8543,372.6913,6373.0
2024-09-06 11:30:00,374.02,375.18,372.91,374.24,6536.0,372.6913,373.8472,371.5852,372.9105,6536.0
2024-09-06 12:00:00,374.34,375.71,374.0,374.79,8147.0,373.0102,374.3753,372.6714,373.4586,8147.0
2024-09-06 12:30:00,374.6,376.63,374.53,376.63,7954.0,373.2692,375.292,373.1995,375.292,7954.0
2024-09-06 13:00:00,375.82,376.68,375.14,375.14,7778.0,374.4849,375.3419,373.8073,373.8073,7778.0
2024-09-06 13:30:00,374.95,375.77,374.25,374.89,8548.0,373.618,374.4351,372.9205,373.5582,8548.0
2024-09-06 14:00:00,375.52,375.77,374.3,375.77,2200.0,374.186,374.4351,372.9703,374.4351,2200.0
2024-09-06 14:30:00,375.96,376.83,375.41,376.8,5527.0,374.6244,375.4913,374.0764,375.4614,5527.0
2024-09-06 15:00:00,377.15,377.16,376.02,376.43,7016.0,375.8102,375.8201,374.6842,375.0927,7016.0
2024-09-06 15:30:00,375.86,376.1,373.78,374.64,29559.0,374.5248,374.7639,372.4522,373.3091,29559.0
2024-09-09 09:30:00,376.78,376.78,370.65,371.03,8762.0,375.4415,375.4415,369.3333,369.7119,8762.0
2024-09-09 10:00:00,370.0,370.66,369.0,369.04,4448.0,368.6856,369.3432,367.6891,367.729,4448.0
2024-09-09 10:30:00,368.94,370.74,368.94,369.38,4396.0,367.6294,369.423,367.6294,368.0678,4396.0
2024-09-09 11:00:00,368.97,369.77,368.05,369.28,5406.0,367.6592,368.4564,366.7425,367.9681,5406.0
2024-09-09 11:30:00,369.55,370.3,369.12,369.17,7125.0,368.2372,368.9845,367.8087,367.8585,7125.0
2024-09-09 12:00:00,368.85,369.0,367.94,367.94,2216.0,367.5397,367.6891,366.6329,366.6329,2216.0
2024-09-09 12:30:00,367.9,369.2,367.9,369.14,3832.0,366.593,367.8884,366.593,367.8286,3832.0
2024-09-09 13:00:00,368.88,369.39,368.5,368.81,4995.0,367.5696,368.0778,367.1909,367.4998,4995.0
2024-09-09 13:30:00,368.78,369.33,367.7,368.79,11077.0,367.4699,368.018,366.3938,367.4799,11077.0
2024-09-09 14:00:00,368.37,368.61,367.0,367.13,4356.0,367.0614,367.3005,365.6962,365.8258,4356.0
2024-09-09 14:30:00,366.94,367.92,366.94,367.2,8424.0,365.6365,366.613,365.6365,365.8955,8424.0
2024-09-09 15:00:00,366.98,367.43,366.37,367.06,4453.0,365.6763,366.1247,365.0685,365.756,4453.0
2024-09-09 15:30:00,366.95,367.6,365.96,366.85,24301.0,365.6464,366.2941,364.6599,365.5468,24301.0
2024-09-10 09:30:00,367.13,369.49,366.39,369.17,4660.0,365.8258,368.1774,365.0884,367.8585,4660.0
2024-09-10 10:00:00,368.59,368.59,366.69,367.64,2600.0,367.2806,367.2806,365.3873,366.334,2600.0
2024-09-10 10:30:00,368.44,369.11,367.11,369.11,2015.0,367.1311,367.7987,365.8059,367.7987,2015.0
2024-09-10 11:00:00,368.69,371.36,368.69,371.11,2943.0,367.3802,370.0408,367.3802,369.7916,2943.0
2024-09-10 11:30:00,371.42,372.22,371.2,371.27,12211.0,370.1005,370.8977,369.8813,369.9511,12211.0
2024-09-10 12:00:00,370.36,371.53,370.36,371.13,3326.0,369.0443,370.2102,369.0443,369.8116,3326.0
2024-09-10 12:30:00,371.45,372.54,370.61,372.54,4354.0,370.1304,371.2166,369.2934,371.2166,4354.0
2024-09-10 13:00:00,372.43,373.19,372.31,372.31,2400.0,371.107,371.8643,370.9874,370.9874,2400.0
2024-09-10 13:30:00,372.61,373.47,372.61,373.02,2662.0,371.2863,372.1433,371.2863,371.6949,2662.0
2024-09-10 14:00:00,373.23,375.27,373.23,374.93,4466.0,371.9041,373.9369,371.9041,373.5981,4466.0
2024-09-10 14:30:00,375.29,376.88,375.28,376.02,12739.0,373.9568,375.5411,373.9468,374.6842,12739.0
2024-09-10 15:00:00,376.01,376.01,374.63,375.66,5994.0,374.6742,374.6742,373.2991,374.3255,5994.0
2024-09-10 15:30:00,375.48,375.5,374.18,374.91,28227.0,374.1461,374.166,372.8507,373.5781,28227.0
2024-09-11 09:30:00,371.9,372.0,369.4,370.36,14876.0,370.5788,370.6785,368.0877,369.0443,14876.0
2024-09-11 10:00:00,370.41,370.69,366.52,367.57,10902.0,369.0941,369.3731,365.2179,366.2642,10902.0
2024-09-11 10:30:00,367.28,368.05,366.87,368.05,3136.0,365.9752,366.7425,365.5667,366.7425,3136.0
2024-09-11 11:00:00,368.26,369.91,368.16,369.79,5315.0,366.9518,368.5959,366.8521,368.4763,5315.0
2024-09-11 11:30:00,369.81,371.42,369.81,370.33,6138.0,368.4963,370.1005,368.4963,369.0144,6138.0
2024-09-11 12:00:00,370.49,371.7,369.98,371.26,3554.0,369.1738,370.3795,368.6657,369.9411,3554.0
2024-09-11 12:30:00,371.5,372.34,371.5,372.34,1863.0,370.1803,371.0173,370.1803,371.0173,1863.0
2024-09-11 13:00:00,372.28,372.82,371.31,371.79,5309.0,370.9575,371.4956,369.9909,370.4692,5309.0
2024-09-11 13:30:00,371.7,372.96,371.7,372.19,3700.0,370.3795,371.6351,370.3795,370.8678,3700.0
2024-09-11 14:00:00,372.24,372.41,371.72,372.35,4100.0,370.9176,371.087,370.3995,371.0272,4100.0
2024-09-11 14:30:00,372.42,372.75,371.85,372.14,8334.0,371.097,371.4258,370.529,370.818,8334.0
2024-09-11 15:00:00,372.11,372.93,371.6,372.93,5699.0,370.7881,371.6052,370.2799,371.6052,5699.0
2024-09-11 15:30:00,372.42,374.31,372.01,373.36,22096.0,371.097,372.9803,370.6884,372.0336,22096.0
2024-09-12 09:30:00,375.09,378.69,374.52,378.0,3653.0,373.7575,377.3447,373.1895,376.6572,3653.0
2024-09-12 10:00:00,377.74,381.42,377.41,381.41,2918.0,376.3981,380.065,376.0693,380.0551,2918.0
2024-09-12 10:30:00,381.19,382.31,380.31,381.04,3670.0,379.8358,380.9519,378.959,379.6864,3670.0
2024-09-12 11:00:00,380.18,380.54,378.57,379.08,6787.0,378.8294,379.1881,377.2251,377.7333,6787.0
2024-09-12 11:30:00,379.65,380.33,378.94,378.94,3518.0,378.3013,378.9789,377.5938,377.5938,3518.0
2024-09-12 12:00:00,378.91,379.25,378.14,378.14,3829.0,377.5639,377.9027,376.7967,376.7967,3829.0
2024-09-12 12:30:00,378.16,378.98,378.03,378.98,2196.0,376.8166,377.6337,376.6871,377.6337,2196.0
2024-09-12 13:00:00,379.37,379.62,378.85,379.52,2787.0,378.0223,378.2714,377.5041,378.1718,2787.0
2024-09-12 13:30:00,379.62,381.73,379.62,381.63,2352.0,378.2714,380.3739,378.2714,380.2743,2352.0
2024-09-12 14:00:00,381.31,381.55,380.8,380.95,3700.0,379.9554,380.1946,379.4472,379.5967,3700.0
2024-09-12 14:30:00,380.8,381.13,379.75,380.39,8230.0,379.4472,379.776,378.4009,379.0387,8230.0
2024-09-12 15:00:00,380.36,381.09,380.15,380.89,4197.0,379.0088,379.7362,378.7995,379.5369,4197.0
2024-09-12 15:30:00,380.73,382.1,380.5,382.1,28142.0,379.3775,380.7426,379.1483,380.7426,28142.0
2024-09-13 09:30:00,382.73,387.04,382.73,385.46,10562.0,381.3704,385.6651,381.3704,384.0907,10562.0
2024-09-13 10:00:00,385.36,385.97,385.06,385.41,2598.0,383.991,384.5989,383.6921,384.0408,2598.0
2024-09-13 10:30:00,384.99,386.61,384.68,386.61,9644.0,383.6223,385.2366,383.3134,385.2366,9644.0
2024-09-13 11:00:00,386.21,386.75,385.21,385.4,6459.0,384.838,385.3761,383.8416,384.0309,6459.0
2024-09-13 11:30:00,385.68,386.18,385.63,385.77,6038.0,384.3099,384.8081,384.2601,384.3996,6038.0
2024-09-13 12:00:00,385.66,385.66,384.02,384.43,3600.0,384.29,384.29,382.6558,383.0643,3600.0
2024-09-13 12:30:00,384.41,384.72,384.28,384.53,2200.0,383.0444,383.3533,382.9149,383.164,2200.0
2024-09-13 13:00:00,384.75,385.08,384.56,384.59,3833.0,383.3832,383.712,383.1939,383.2238,3833.0
2024-09-13 13:30:00,384.72,384.93,383.12,383.16,5333.0,383.3533,383.5625,381.759,381.7988,5333.0
2024-09-13 14:00:00,382.95,383.27,381.83,382.11,5052.0,381.5896,381.9084,380.4736,380.7526,5052.0
2024-09-13 14:30:00,381.87,381.88,380.09,380.13,9751.0,380.5134,380.5234,378.7397,378.7796,9751.0
2024-09-13 15:00:00,380.13,380.84,379.04,379.7,11746.0,378.7796,379.4871,377.6935,378.3511,11746.0
2024-09-13 15:30:00,379.58,382.37,379.44,381.62,48511.0,378.2316,381.0116,378.0921,380.2643,48511.0
2024-09-16 09:30:00,384.49,386.31,384.49,385.44,8186.0,383.1241,384.9376,383.1241,384.0707,8186.0
2024-09-16 10:00:00,385.0,385.38,381.74,381.74,4203.0,383.6323,384.0109,380.3839,380.3839,4203.0
2024-09-16 10:30:00,381.05,381.99,380.8,381.32,5159.0,379.6963,380.633,379.4472,379.9654,5159.0
2024-09-16 11:00:00,381.0,381.56,380.34,380.41,2500.0,379.6465,380.2045,378.9889,379.0586,2500.0
2024-09-16 11:30:00,380.61,381.71,380.55,381.71,4097.0,379.2579,380.354,379.1981,380.354,4097.0
2024-09-16 12:00:00,381.79,382.17,381.24,382.11,4386.0,380.4337,380.8124,379.8857,380.7526,4386.0
2024-09-16 12:30:00,382.04,382.31,381.96,382.31,1600.0,380.6828,380.9519,380.6031,380.9519,1600.0
2024-09-16 13:00:00,382.07,382.49,381.35,382.44,5001.0,380.7127,381.1312,379.9953,381.0814,5001.0
2024-09-16 13:30:00,382.28,382.3,381.21,381.22,2639.0,380.922,380.9419,379.8558,379.8657,2639.0
2024-09-16 14:00:00,381.14,381.48,380.54,381.48,4703.0,379.786,380.1248,379.1881,380.1248,4703.0
2024-09-16 14:30:00,381.56,382.07,380.37,382.06,6219.0,380.2045,380.7127,379.0187,380.7027,6219.0
2024-09-16 15:00:00,381.9,381.9,381.16,381.48,7900.0,380.5433,380.5433,379.8059,380.1248,7900.0
2024-09-16 15:30:00,381.58,381.72,380.16,380.32,22406.0,380.2244,380.364,378.8095,378.9689,22406.0
2024-09-17 09:30:00,383.33,383.33,379.29,379.29,5807.0,381.9682,381.9682,377.9426,377.9426,5807.0
2024-09-17 10:00:00,378.15,379.89,378.15,379.46,11545.0,376.8066,378.5405,376.8066,378.112,11545.0
2024-09-17 10:30:00,378.53,379.27,377.56,377.8,5294.0,377.1853,377.9227,376.2187,376.4579,5294.0
2024-09-17 11:00:00,377.94,379.36,377.38,377.38,4900.0,376.5974,378.0123,376.0394,376.0394,4900.0
2024-09-17 11:30:00,377.32,377.39,376.29,376.58,2262.0,375.9796,376.0493,374.9532,375.2422,2262.0
2024-09-17 12:00:00,376.24,376.4,374.95,375.27,5108.0,374.9034,375.0628,373.618,373.9369,5108.0
2024-09-17 12:30:00,375.31,375.31,373.26,373.26,2680.0,373.9767,373.9767,371.934,371.934,2680.0
2024-09-17 13:00:00,373.02,374.3,372.82,374.3,3993.0,371.6949,372.9703,371.4956,372.9703,3993.0
2024-09-17 13:30:00,374.36,376.27,374.27,375.73,1500.0,373.0301,374.9333,372.9404,374.3952,1500.0
2024-09-17 14:00:00,376.17,376.18,375.54,376.18,1603.0,374.8337,374.8436,374.2059,374.8436,1603.0
2024-09-17 14:30:00,375.89,376.2,374.82,375.27,6033.0,374.5547,374.8636,373.4885,373.9369,6033.0
2024-09-17 15:00:00,375.12,375.21,374.73,375.21,2374.0,373.7874,373.8771,373.3988,373.8771,2374.0
2024-09-17 15:30:00,374.62,376.1,374.59,375.57,21368.0,373.2892,374.7639,373.2593,374.2358,21368.0
2024-09-18 09:30:00,375.31,376.82,375.0,376.6,4128.0,373.9767,375.4814,373.6678,375.2621,4128.0
2024-09-18 10:00:00,376.6,376.6,372.93,374.37,800.0,375.2621,375.2621,371.6052,373.0401,800.0
2024-09-18 10:30:00,373.81,375.85,373.56,375.2,1113.0,372.4821,374.5148,372.2329,373.8671,1113.0
2024-09-18 11:00:00,375.41,376.18,375.4,375.51,1175.0,374.0764,374.8436,374.0664,374.176,1175.0
2024-09-18 11:30:00,374.81,375.36,374.66,375.36,1152.0,373.4785,374.0265,373.329,374.0265,1152.0
2024-09-18 12:00:00,374.02,374.73,373.91,374.06,1207.0,372.6913,373.3988,372.5817,372.7312,1207.0
2024-09-18 12:30:00,374.43,374.79,374.16,374.29,1156.0,373.0998,373.4586,372.8308,372.9603,1156.0
2024-09-18 13:00:00,374.2,374.2,373.47,373.48,717.0,372.8707,372.8707,372.1433,372.1532,717.0
2024-09-18 13:30:00,373.97,374.43,373.25,373.25,1427.0,372.6415,373.0998,371.924,371.924,1427.0
2024-09-18 14:00:00,372.9,376.83,372.9,376.83,1400.0,371.5753,375.4913,371.5753,375.4913,1400.0
2024-09-18 14:30:00,376.67,377.75,374.28,374.54,2574.0,375.3319,376.4081,372.9504,373.2095,2574.0
2024-09-18 15:00:00,373.65,376.74,373.51,375.4,2110.0,372.3226,375.4016,372.1831,374.0664,2110.0
2024-09-18 15:30:00,375.3,375.3,372.5,372.79,11921.0,373.9668,373.9668,371.1767,371.4657,11921.0
2024-09-19 09:30:00,372.24,373.79,367.57,369.52,8753.0,370.9176,372.4621,366.2642,368.2073,8753.0
2024-09-19 10:00:00,369.65,370.19,366.39,366.39,6358.0,368.3368,368.8749,365.0884,365.0884,6358.0
2024-09-19 10:30:00,366.92,367.2,364.1,364.53,4449.0,365.6165,365.8955,362.8065,363.235,4449.0
2024-09-19 11:00:00,364.97,365.66,364.58,365.53,1545.0,363.6735,364.361,363.2848,364.2315,1545.0
2024-09-19 11:30:00,365.38,366.45,364.62,366.12,4671.0,364.082,365.1482,363.3247,364.8194,4671.0
2024-09-19 12:00:00,366.2,368.5,366.2,368.49,3604.0,364.8991,367.1909,364.8991,367.1809,3604.0
2024-09-19 12:30:00,368.45,368.95,368.18,368.21,4453.0,367.1411,367.6393,366.8721,366.9019,4453.0
2024-09-19 13:00:00,368.63,369.56,368.2,368.4,8332.0,367.3205,368.2471,366.892,367.0913,8332.0
2024-09-19 13:30:00,368.15,368.26,366.96,366.96,4483.0,366.8422,366.9518,365.6564,365.6564,4483.0
2024-09-19 14:00:00,366.83,366.83,366.01,366.8,2591.0,365.5268,365.5268,364.7098,365.497,2591.0
2024-09-19 14:30:00,366.36,366.36,364.5,365.63,8019.0,365.0585,365.0585,363.2051,364.3311,8019.0
2024-09-19 15:00:00,365.81,366.62,365.26,365.78,4704.0,364.5105,365.3176,363.9624,364.4806,4704.0
2024-09-19 15:30:00,365.72,366.23,364.0,365.35,36440.0,364.4208,364.929,362.7069,364.0521,36440.0
2024-09-20 09:30:00,363.52,365.71,362.42,364.16,22357.0,362.2286,364.4108,361.1325,362.8663,22357.0
2024-09-20 10:00:00,364.52,364.69,362.91,362.91,1728.0,363.2251,363.3944,361.6208,361.6208,1728.0
2024-09-20 10:30:00,363.55,365.25,363.42,364.17,8711.0,362.2585,363.9525,362.129,362.8763,8711.0
2024-09-20 11:00:00,363.67,364.21,363.18,363.75,11341.0,362.3781,362.9162,361.8898,362.4578,11341.0
2024-09-20 11:30:00,363.74,365.89,363.73,365.61,2569.0,362.4478,364.5902,362.4379,364.3112,2569.0
2024-09-20 12:00:00,365.44,366.4,365.35,366.38,3195.0,364.1418,365.0984,364.0521,365.0784,3195.0
2024-09-20 12:30:00,366.52,366.83,366.4,366.4,1200.0,365.2179,365.5268,365.0984,365.0984,1200.0
2024-09-20 13:00:00,366.7,367.21,365.99,366.37,2900.0,365.3973,365.9055,364.6898,365.0685,2900.0
2024-09-20 13:30:00,366.13,366.4,365.58,366.4,1850.0,364.8293,365.0984,364.2813,365.0984,1850.0
2024-09-20 14:00:00,366.11,366.39,365.74,366.0,6254.0,364.8094,365.0884,364.4407,364.6998,6254.0
2024-09-20 14:30:00,366.09,367.56,365.42,367.37,4260.0,364.7895,366.2543,364.1219,366.0649,4260.0
2024-09-20 15:00:00,367.37,367.58,365.83,366.69,5829.0,366.0649,366.2742,364.5304,365.3873,5829.0
2024-09-20 15:30:00,366.45,368.39,365.83,367.94,24747.0,365.1482,367.0813,364.5304,366.6329,24747.0
2024-09-23 09:30:00,371.08,372.1,370.0,370.4,13029.0,369.7617,370.7781,368.6856,369.0842,13029.0
2024-09-23 10:00:00,370.98,371.41,369.71,369.87,4719.0,369.6621,370.0906,368.3966,368.556,4719.0
2024-09-23 10:30:00,369.37,371.27,369.37,371.27,3016.0,368.0578,369.9511,368.0578,369.9511,3016.0
2024-09-23 11:00:00,371.34,372.41,370.26,372.39,8741.0,370.0208,371.087,368.9447,371.0671,8741.0
2024-09-23 11:30:00,372.79,374.68,372.79,374.68,3624.0,371.4657,373.349,371.4657,373.349,3624.0
2024-09-23 12:00:00,374.98,376.29,374.81,375.19,3220.0,373.6479,374.9532,373.4785,373.8571,3220.0
2024-09-23 12:30:00,375.19,375.38,374.61,374.78,1417.0,373.8571,374.0465,373.2792,373.4486,1417.0
2024-09-23 13:00:00,374.61,375.25,374.52,375.24,1748.0,373.2792,373.9169,373.1895,373.907,1748.0
2024-09-23 13:30:00,374.97,375.17,374.37,374.57,2943.0,373.6379,373.8372,373.0401,373.2394,2943.0
2024-09-23 14:00:00,374.35,375.9,374.34,375.64,3541.0,373.0201,374.5646,373.0102,374.3055,3541.0
2024-09-23 14:30:00,375.64,376.53,375.64,376.03,8879.0,374.3055,375.1924,374.3055,374.6942,8879.0
2024-09-23 15:00:00,376.26,376.41,375.82,376.16,6752.0,374.9233,375.0728,374.4849,374.8237,6752.0
2024-09-23 15:30:00,376.41,378.63,376.36,378.21,31241.0,375.0728,377.2849,375.023,376.8664,31241.0
2024-09-24 09:30:00,378.9,378.9,376.0,377.19,5606.0,377.554,377.554,374.6643,375.85,5606.0
2024-09-24 10:00:00,377.19,378.84,377.19,378.46,6994.0,375.85,377.4942,375.85,377.1155,6994.0
2024-09-24 10:30:00,378.41,378.41,377.0,377.27,2593.0,377.0657,377.0657,375.6607,375.9298,2593.0
2024-09-24 11:00:00,377.0,377.08,375.67,375.96,3025.0,375.6607,375.7404,374.3354,374.6244,3025.0
2024-09-24 11:30:00,375.96,375.96,375.21,375.85,7615.0,374.6244,374.6244,373.8771,374.5148,7615.0
2024-09-24 12:00:00,375.86,376.27,374.93,375.2,3824.0,374.5248,374.9333,373.5981,373.8671,3824.0
2024-09-24 12:30:00,375.11,375.91,374.44,375.32,3563.0,373.7774,374.5746,373.1098,373.9867,3563.0
2024-09-24 13:00:00,375.0,375.0,373.98,374.17,3370.0,373.6678,373.6678,372.6514,372.8408,3370.0
2024-09-24 13:30:00,374.04,374.22,373.27,373.27,1268.0,372.7112,372.8906,371.944,371.944,1268.0
2024-09-24 14:00:00,372.86,373.54,372.6,372.8,2971.0,371.5354,372.213,371.2763,371.4756,2971.0
2024-09-24 14:30:00,372.9,374.32,372.89,374.06,4279.0,371.5753,372.9902,371.5653,372.7312,4279.0
2024-09-24 15:00:00,374.27,374.27,372.92,372.93,5951.0,372.9404,372.9404,371.5952,371.6052,5951.0
2024-09-24 15:30:00,372.97,373.58,371.79,371.8,27478.0,371.645,372.2529,370.4692,370.4792,27478.0
2024-09-25 09:30:00,373.83,373.83,369.98,369.98,2544.0,372.502,372.502,368.6657,368.6657,2544.0
2024-09-25 10:00:00,370.88,370.88,369.64,369.86,2245.0,369.5625,369.5625,368.3269,368.5461,2245.0
2024-09-25 10:30:00,370.18,372.44,370.18,372.44,2348.0,368.8649,371.1169,368.8649,371.1169,2348.0
2024-09-25 11:00:00,372.46,372.48,371.33,371.33,1605.0,371.1368,371.1568,370.0109,370.0109,1605.0
2024-09-25 11:30:00,369.52,369.52,369.36,369.36,200.0,368.2073,368.2073,368.0479,368.0479,200.0
2024-09-25 12:00:00,369.36,370.73,369.35,370.73,2142.0,368.0479,369.413,368.0379,369.413,2142.0
2024-09-25 12:30:00,370.4,370.5,370.08,370.39,1106.0,369.0842,369.1838,368.7653,369.0742,1106.0
2024-09-25 13:00:00,370.09,370.65,370.07,370.59,1888.0,368.7753,369.3333,368.7553,369.2735,1888.0
2024-09-25 13:30:00,371.31,371.71,370.75,371.71,2254.0,369.9909,370.3895,369.4329,370.3895,2254.0
2024-09-25 14:00:00,371.22,371.59,370.83,371.1,1434.0,369.9013,370.2699,369.5126,369.7817,1434.0
2024-09-25 14:30:00,371.16,371.23,370.3,370.86,13912.0,369.8415,369.9112,368.9845,369.5425,13912.0
2024-09-25 15:00:00,370.77,370.83,370.57,370.62,2195.0,369.4528,369.5126,369.2536,369.3034,2195.0
2024-09-25 15:30:00,370.84,372.35,370.64,371.74,15385.0,369.5226,371.0272,369.3233,370.4194,15385.0
2024-09-26 09:30:00,371.69,371.69,367.0,369.06,3694.0,370.3696,370.3696,365.6962,367.7489,3694.0
2024-09-26 10:00:00,369.85,370.37,368.68,370.37,2250.0,368.5361,369.0543,367.3703,369.0543,2250.0
2024-09-26 10:30:00,370.57,370.57,369.68,370.21,1108.0,369.2536,369.2536,368.3667,368.8948,1108.0
2024-09-26 11:00:00,370.21,370.55,370.04,370.55,1400.0,368.8948,369.2336,368.7254,369.2336,1400.0
2024-09-26 11:30:00,370.69,371.78,370.68,371.44,1680.0,369.3731,370.4593,369.3632,370.1205,1680.0
2024-09-26 12:00:00,371.64,372.64,371.13,371.13,5967.0,370.3198,371.3162,369.8116,369.8116,5967.0
2024-09-26 12:30:00,370.79,371.38,370.79,370.83,4238.0,369.4728,370.0607,369.4728,369.5126,4238.0
2024-09-26 13:00:00,370.83,371.45,370.82,371.19,3461.0,369.5126,370.1304,369.5027,369.8714,3461.0
2024-09-26 13:30:00,371.01,372.1,371.01,372.09,3533.0,369.692,370.7781,369.692,370.7682,3533.0
2024-09-26 14:00:00,371.69,372.58,371.69,372.06,3325.0,370.3696,371.2564,370.3696,370.7383,3325.0
2024-09-26 14:30:00,371.79,372.51,370.46,371.36,7738.0,370.4692,371.1867,369.144,370.0408,7738.0
2024-09-26 15:00:00,371.39,372.0,371.05,371.34,7722.0,370.0706,370.6785,369.7319,370.0208,7722.0
2024-09-26 15:30:00,371.78,375.25,371.67,375.01,60944.0,370.4593,373.9169,370.3497,373.6778,60944.0
2024-09-27 09:30:00,376.39,376.39,373.78,373.78,3272.0,375.0529,375.0529,372.4522,372.4522,3272.0
2024-09-27 10:00:00,373.69,375.07,373.44,375.06,1728.0,372.3625,373.7376,372.1134,373.7276,1728.0
2024-09-27 10:30:00,375.41,375.96,374.62,375.67,1308.0,374.0764,374.6244,373.2892,374.3354,1308.0
2024-09-27 11:00:00,376.1,376.21,375.79,375.96,600.0,374.7639,374.8735,374.455,374.6244,600.0
2024-09-27 11:30:00,376.4,376.41,374.82,374.98,5870.0,375.0628,375.0728,373.4885,373.6479,5870.0
2024-09-27 12:00:00,374.42,374.47,373.93,374.0,2858.0,373.0899,373.1397,372.6016,372.6714,2858.0
2024-09-27 12:30:00,373.58,374.55,373.58,374.55,1014.0,372.2529,373.2194,372.2529,373.2194,1014.0
2024-09-27 13:00:00,374.28,374.28,372.24,372.44,2202.0,372.9504,372.9504,370.9176,371.1169,2202.0
2024-09-27 13:30:00,372.02,372.21,371.28,371.73,3423.0,370.6984,370.8877,369.961,370.4094,3423.0
2024-09-27 14:00:00,372.19,372.4,372.08,372.38,1400.0,370.8678,371.0771,370.7582,371.0571,1400.0
2024-09-27 14:30:00,371.77,373.45,371.3,373.45,2855.0,370.4493,372.1233,369.981,372.1233,2855.0
2024-09-27 15:00:00,373.26,374.73,373.19,374.73,5536.0,371.934,373.3988,371.8643,373.3988,5536.0
2024-09-27 15:30:00,374.68,375.62,373.0,373.4,14456.0,373.349,374.2856,371.6749,372.0735,14456.0
2024-09-30 09:30:00,373.14,373.14,370.41,370.93,1456.0,371.8144,371.8144,369.0941,369.6123,1456.0
2024-09-30 10:00:00,370.89,372.85,370.08,372.71,3994.0,369.5724,371.5255,368.7653,371.386,3994.0
2024-09-30 10:30:00,372.8,373.09,372.6,372.62,1401.0,371.4756,371.7646,371.2763,371.2963,1401.0
2024-09-30 11:00:00,372.62,373.2,372.26,373.07,2504.0,371.2963,371.8742,370.9376,371.7447,2504.0
2024-09-30 11:30:00,372.64,373.94,372.63,373.51,3148.0,371.3162,372.6116,371.3062,372.1831,3148.0
2024-09-30 12:00:00,373.22,374.24,373.21,374.06,900.0,371.8941,372.9105,371.8842,372.7312,900.0
2024-09-30 12:30:00,373.8,374.68,373.77,374.46,2063.0,372.4721,373.349,372.4422,373.1297,2063.0
2024-09-30 13:00:00,374.35,374.66,373.69,374.4,1923.0,373.0201,373.329,372.3625,373.07,1923.0
2024-09-30 13:30:00,374.66,374.82,373.86,374.03,2228.0,373.329,373.4885,372.5319,372.7013,2228.0
2024-09-30 14:00:00,374.06,374.14,372.66,373.69,3260.0,372.7312,372.8109,371.3361,372.3625,3260.0
2024-09-30 14:30:00,373.65,374.0,373.08,373.58,2703.0,372.3226,372.6714,371.7546,372.2529,2703.0
2024-09-30 15:00:00,373.1,374.54,373.1,374.37,4677.0,371.7746,373.2095,371.7746,373.0401,4677.0
2024-09-30 15:30:00,374.55,375.9,374.12,375.83,17273.0,373.2194,374.5646,372.7909,374.4949,17273.0
2024-10-01 09:30:00,376.63,376.63,372.06,373.73,2086.0,375.292,375.292,370.7383,372.4023,2086.0
2024-10-01 10:00:00,374.79,374.79,370.43,371.52,2195.0,373.4586,373.4586,369.1141,370.2002,2195.0
2024-10-01 10:30:00,371.46,373.08,371.16,372.99,4064.0,370.1404,371.7546,369.8415,371.665,4064.0
2024-10-01 11:00:00,373.02,376.09,372.51,376.09,3851.0,371.6949,374.754,371.1867,374.754,3851.0
2024-10-01 11:30:00,375.4,375.86,375.22,375.72,1785.0,374.0664,374.5248,373.887,374.3853,1785.0
2024-10-01 12:00:00,375.39,376.5,375.39,376.5,3126.0,374.0564,375.1625,374.0564,375.1625,3126.0
2024-10-01 12:30:00,375.88,376.38,375.39,376.38,1383.0,374.5447,375.0429,374.0564,375.0429,1383.0
2024-10-01 13:00:00,375.72,376.37,375.41,375.75,4874.0,374.3853,375.033,374.0764,374.4152,4874.0
2024-10-01 13:30:00,375.7,375.97,375.51,375.97,1205.0,374.3653,374.6344,374.176,374.6344,1205.0
2024-10-01 14:00:00,376.01,377.14,376.01,377.03,2488.0,374.6742,375.8002,374.6742,375.6906,2488.0
2024-10-01 14:30:00,377.02,377.31,376.73,377.31,804.0,375.6806,375.9696,375.3917,375.9696,804.0
2024-10-01 15:00:00,377.05,377.6,377.04,377.56,1113.0,375.7105,376.2586,375.7006,376.2187,1113.0
2024-10-01 15:30:00,377.46,378.4,377.08,377.58,18547.0,376.1191,377.0557,375.7404,376.2387,18547.0
2024-10-02 09:30:00,377.36,377.36,373.0,373.97,3430.0,376.0194,376.0194,371.6749,372.6415,3430.0
2024-10-02 10:00:00,375.17,375.18,372.07,372.07,2786.0,373.8372,373.8472,370.7482,370.7482,2786.0
2024-10-02 10:30:00,372.43,373.87,372.42,373.29,5401.0,371.107,372.5418,371.097,371.9639,5401.0
2024-10-02 11:00:00,372.89,373.63,372.89,373.63,1370.0,371.5653,372.3027,371.5653,372.3027,1370.0
2024-10-02 11:30:00,373.56,373.68,372.84,373.0,4563.0,372.2329,372.3525,371.5155,371.6749,4563.0
2024-10-02 12:00:00,373.0,373.04,371.86,371.97,4280.0,371.6749,371.7148,370.539,370.6486,4280.0
2024-10-02 12:30:00,371.61,372.24,371.61,371.98,3795.0,370.2899,370.9176,370.2899,370.6586,3795.0
2024-10-02 13:00:00,371.99,373.01,371.87,372.59,10258.0,370.6685,371.6849,370.5489,371.2664,10258.0
2024-10-02 13:30:00,372.58,373.0,372.09,372.4,1818.0,371.2564,371.6749,370.7682,371.0771,1818.0
2024-10-02 14:00:00,372.51,372.51,371.73,372.12,2741.0,371.1867,371.1867,370.4094,370.7981,2741.0
2024-10-02 14:30:00,372.0,372.43,371.69,372.26,9408.0,370.6785,371.107,370.3696,370.9376,9408.0
2024-10-02 15:00:00,372.01,373.01,372.01,372.92,3078.0,370.6884,371.6849,370.6884,371.5952,3078.0
2024-10-02 15:30:00,372.94,372.94,369.26,370.43,18543.0,371.6151,371.6151,367.9482,369.1141,18543.0
2024-10-03 09:30:00,367.75,370.96,363.35,364.45,6203.0,366.4436,369.6422,362.0592,363.1553,6203.0
2024-10-03 10:00:00,364.86,366.24,364.22,364.91,2362.0,363.5638,364.9389,362.9261,363.6137,2362.0
2024-10-03 10:30:00,365.87,366.39,365.2,365.61,1361.0,364.5703,365.0884,363.9026,364.3112,1361.0
2024-10-03 11:00:00,363.25,364.82,363.0,364.53,6052.0,361.9596,363.524,361.7105,363.235,6052.0
2024-10-03 11:30:00,365.28,366.3,365.23,365.97,2162.0,363.9824,364.9987,363.9325,364.6699,2162.0
2024-10-03 12:00:00,365.54,365.74,365.14,365.14,1000.0,364.2414,364.4407,363.8429,363.8429,1000.0
2024-10-03 12:30:00,365.08,365.08,364.3,364.92,7726.0,363.7831,363.7831,363.0058,363.6236,7726.0
2024-10-03 13:00:00,364.77,365.08,364.32,364.66,1930.0,363.4742,363.7831,363.0258,363.3646,1930.0
2024-10-03 13:30:00,364.65,365.11,364.32,364.73,1683.0,363.3546,363.813,363.0258,363.4343,1683.0
2024-10-03 14:00:00,365.1,365.21,364.81,364.97,1793.0,363.803,363.9126,363.514,363.6735,1793.0
2024-10-03 14:30:00,364.76,364.76,364.3,364.65,3446.0,363.4642,363.4642,363.0058,363.3546,3446.0
2024-10-03 15:00:00,364.3,364.88,364.15,364.65,7185.0,363.0058,363.5838,362.8564,363.3546,7185.0
2024-10-03 15:30:00,364.49,366.91,364.12,366.84,12574.0,363.1952,365.6066,362.8265,365.5368,12574.0
2024-10-04 09:30:00,366.65,368.77,366.65,368.37,4657.0,365.3475,367.46,365.3475,367.0614,4657.0
2024-10-04 10:00:00,367.98,367.98,367.36,367.62,779.0,366.6728,366.6728,366.055,366.314,779.0
2024-10-04 10:30:00,366.8,367.22,366.0,367.22,2931.0,365.497,365.9155,364.6998,365.9155,2931.0
2024-10-04 11:00:00,367.64,368.59,367.02,367.02,914.0,366.334,367.2806,365.7162,365.7162,914.0
2024-10-04 11:30:00,367.74,369.0,367.74,369.0,1726.0,366.4336,367.6891,366.4336,367.6891,1726.0
2024-10-04 12:00:00,368.39,368.79,367.57,367.57,886.0,367.0813,367.4799,366.2642,366.2642,886.0
2024-10-04 12:30:00,367.82,369.35,367.82,369.0,1209.0,366.5133,368.0379,366.5133,367.6891,1209.0
2024-10-04 13:00:00,369.21,369.28,368.72,368.96,1416.0,367.8984,367.9681,367.4101,367.6493,1416.0
2024-10-04 13:30:00,368.85,369.35,368.85,369.11,508.0,367.5397,368.0379,367.5397,367.7987,508.0
2024-10-04 14:00:00,368.5,369.58,367.97,368.61,1437.0,367.1909,368.2671,366.6628,367.3005,1437.0
2024-10-04 14:30:00,368.25,369.6,367.64,368.87,11537.0,366.9418,368.287,366.334,367.5596,11537.0
2024-10-04 15:00:00,368.89,368.89,368.05,368.75,1610.0,367.5795,367.5795,366.7425,367.44,1610.0
2024-10-04 15:30:00,368.71,370.79,368.48,370.51,12646.0,367.4002,369.4728,367.171,369.1938,12646.0
2024-10-07 09:30:00,371.57,371.57,370.0,370.11,2467.0,370.25,370.25,368.6856,368.7952,2467.0
2024-10-07 10:00:00,369.52,370.75,369.22,370.75,2925.0,368.2073,369.4329,367.9084,369.4329,2925.0
2024-10-07 10:30:00,369.19,369.41,368.16,368.75,1863.0,367.8785,368.0977,366.8521,367.44,1863.0
2024-10-07 11:00:00,368.76,369.84,368.75,369.33,1717.0,367.45,368.5262,367.44,368.018,1717.0
2024-10-07 11:30:00,370.0,370.77,370.0,370.37,1800.0,368.6856,369.4528,368.6856,369.0543,1800.0
2024-10-07 12:00:00,370.31,370.94,369.99,370.35,5072.0,368.9945,369.6222,368.6756,369.0343,5072.0
2024-10-07 12:30:00,370.55,371.49,370.07,371.24,2525.0,369.2336,370.1703,368.7553,369.9212,2525.0
2024-10-07 13:00:00,370.97,371.6,370.82,371.33,1730.0,369.6521,370.2799,369.5027,370.0109,1730.0
2024-10-07 13:30:00,371.58,372.3,371.3,372.29,2205.0,370.26,370.9774,369.981,370.9675,2205.0
2024-10-07 14:00:00,372.24,372.85,371.86,372.56,2550.0,370.9176,371.5255,370.539,371.2365,2550.0
2024-10-07 14:30:00,372.54,372.6,370.84,371.44,5051.0,371.2166,371.2763,369.5226,370.1205,5051.0
2024-10-07 15:00:00,371.44,373.26,371.43,372.84,5095.0,370.1205,371.934,370.1105,371.5155,5095.0
2024-10-07 15:30:00,372.96,374.56,372.34,372.38,39169.0,371.6351,373.2294,371.0173,371.0571,39169.0
2024-10-08 09:30:00,373.64,377.0,373.11,377.0,2277.0,372.3127,375.6607,371.7845,375.6607,2277.0
2024-10-08 10:00:00,376.25,377.02,375.67,375.67,1703.0,374.9134,375.6806,374.3354,374.3354,1703.0
2024-10-08 10:30:00,377.0,377.44,376.26,377.29,2889.0,375.6607,376.0992,374.9233,375.9497,2889.0
2024-10-08 11:00:00,377.3,377.9,377.3,377.9,500.0,375.9597,376.5575,375.9597,376.5575,500.0
2024-10-08 11:30:00,378.2,378.2,377.18,377.45,2323.0,376.8565,376.8565,375.8401,376.1091,2323.0
2024-10-08 12:00:00,378.01,378.97,378.01,378.97,1658.0,376.6671,377.6237,376.6671,377.6237,1658.0
2024-10-08 12:30:00,379.31,379.37,378.99,379.37,1770.0,377.9625,378.0223,377.6436,378.0223,1770.0
2024-10-08 13:00:00,379.59,379.6,377.89,378.56,3222.0,378.2415,378.2515,376.5476,377.2152,3222.0
2024-10-08 13:30:00,378.46,378.46,377.72,378.16,2751.0,377.1155,377.1155,376.3782,376.8166,2751.0
2024-10-08 14:00:00,378.36,379.12,378.06,379.06,2436.0,377.0159,377.7732,376.717,377.7134,2436.0
2024-10-08 14:30:00,378.93,380.21,378.73,380.21,3855.0,377.5839,378.8593,377.3846,378.8593,3855.0
2024-10-08 15:00:00,379.79,379.95,378.77,379.22,2878.0,378.4408,378.6002,377.4244,377.8728,2878.0
2024-10-08 15:30:00,379.37,381.2,379.37,380.75,14859.0,378.0223,379.8458,378.0223,379.3974,14859.0
2024-10-09 09:30:00,381.18,384.41,381.18,383.87,3810.0,379.8259,383.0444,379.8259,382.5063,3810.0
2024-10-09 10:00:00,384.27,385.22,383.02,384.92,11386.0,382.9049,383.8515,381.6593,383.5526,11386.0
2024-10-09 10:30:00,384.18,385.08,383.45,384.94,3628.0,382.8152,383.712,382.0878,383.5725,3628.0
2024-10-09 11:00:00,385.34,386.66,384.8,386.06,3300.0,383.9711,385.2864,383.433,384.6885,3300.0
2024-10-09 11:30:00,386.08,387.58,385.82,386.98,5259.0,384.7085,386.2031,384.4494,385.6053,5259.0
2024-10-09 12:00:00,386.85,387.62,386.84,386.92,7248.0,385.4757,386.243,385.4658,385.5455,7248.0
2024-10-09 12:30:00,386.82,386.82,385.87,385.94,2694.0,385.4458,385.4458,384.4992,384.569,2694.0
2024-10-09 13:00:00,386.03,387.04,385.98,387.04,3859.0,384.6586,385.6651,384.6088,385.6651,3859.0
2024-10-09 13:30:00,386.76,387.24,386.36,386.48,3800.0,385.386,385.8643,384.9875,385.107,3800.0
2024-10-09 14:00:00,386.82,387.35,386.76,387.17,1200.0,385.4458,385.974,385.386,385.7946,1200.0
2024-10-09 14:30:00,386.94,389.21,386.94,389.14,20010.0,385.5654,387.8273,385.5654,387.7576,20010.0
2024-10-09 15:00:00,389.13,389.16,388.11,389.11,7419.0,387.7476,387.7775,386.7313,387.7277,7419.0
2024-10-09 15:30:00,388.88,392.26,388.67,390.93,30984.0,387.4985,390.8665,387.2893,389.5412,30984.0
2024-10-10 09:30:00,389.19,389.19,383.54,383.54,3566.0,387.8074,387.8074,382.1775,382.1775,3566.0
2024-10-10 10:00:00,382.21,384.52,382.21,383.24,3236.0,380.8522,383.154,380.8522,381.8786,3236.0
2024-10-10 10:30:00,383.24,383.33,380.71,380.71,4802.0,381.8786,381.9682,379.3575,379.3575,4802.0
2024-10-10 11:00:00,380.21,381.6,380.15,380.79,5267.0,378.8593,380.2444,378.7995,379.4373,5267.0
2024-10-10 11:30:00,380.92,380.92,379.53,379.63,3424.0,379.5668,379.5668,378.1817,378.2814,3424.0
2024-10-10 12:00:00,379.64,380.96,379.58,380.75,7077.0,378.2913,379.6067,378.2316,379.3974,7077.0
2024-10-10 12:30:00,380.71,380.86,379.72,380.05,3553.0,379.3575,379.507,378.3711,378.6999,3553.0
2024-10-10 13:00:00,379.18,379.37,378.24,379.34,5881.0,377.833,378.0223,376.8963,377.9924,5881.0
2024-10-10 13:30:00,379.35,379.35,376.85,376.85,2376.0,378.0024,378.0024,375.5113,375.5113,2376.0
2024-10-10 14:00:00,377.17,377.17,375.71,376.24,5461.0,375.8301,375.8301,374.3753,374.9034,5461.0
2024-10-10 14:30:00,375.99,377.76,375.18,377.75,11456.0,374.6543,376.418,373.8472,376.4081,11456.0
2024-10-10 15:00:00,377.74,380.39,377.63,380.38,7150.0,376.3981,379.0387,376.2885,379.0287,7150.0
2024-10-10 15:30:00,380.63,381.28,379.24,381.03,19235.0,379.2778,379.9255,377.8928,379.6764,19235.0
2024-10-11 09:30:00,380.88,384.84,380.88,382.44,4476.0,379.5269,383.4729,379.5269,381.0814,4476.0
2024-10-11 10:00:00,381.46,383.04,380.69,382.95,2643.0,380.1049,381.6793,379.3376,381.5896,2643.0
2024-10-11 10:30:00,384.51,385.14,383.3,385.14,1200.0,383.144,383.7718,381.9383,383.7718,1200.0
2024-10-11 11:00:00,385.15,385.91,385.14,385.72,1171.0,383.7818,384.5391,383.7718,384.3497,1171.0
2024-10-11 11:30:00,385.96,387.15,385.85,386.31,1237.0,384.5889,385.7747,384.4793,384.9376,1237.0
2024-10-11 12:00:00,385.91,386.07,385.56,385.64,1495.0,384.5391,384.6985,384.1903,384.27,1495.0
2024-10-11 12:30:00,385.32,385.64,385.1,385.64,1927.0,383.9512,384.27,383.7319,384.27,1927.0
2024-10-11 13:00:00,385.73,385.73,385.51,385.52,403.0,384.3597,384.3597,384.1405,384.1505,403.0
2024-10-11 13:30:00,384.76,384.86,384.42,384.86,1704.0,383.3932,383.4928,383.0544,383.4928,1704.0
2024-10-11 14:00:00,384.76,384.77,383.92,384.0,2280.0,383.3932,383.4031,382.5561,382.6359,2280.0
2024-10-11 14:30:00,384.22,384.65,384.04,384.05,1900.0,382.8551,383.2835,382.6757,382.6857,1900.0
2024-10-11 15:00:00,384.27,385.64,384.19,385.23,4062.0,382.9049,384.27,382.8252,383.8615,4062.0
2024-10-11 15:30:00,385.19,386.17,384.56,386.17,13563.0,383.8216,384.7981,383.1939,384.7981,13563.0
2024-10-14 09:30:00,388.39,388.39,386.39,387.3,7660.0,387.0103,387.0103,385.0174,385.9241,7660.0
2024-10-14 10:00:00,387.29,388.9,387.29,388.06,4073.0,385.9142,387.5184,385.9142,386.6814,4073.0
2024-10-14 10:30:00,388.29,388.68,386.94,387.81,3036.0,386.9106,387.2992,385.5654,386.4323,3036.0
2024-10-14 11:00:00,387.18,388.28,386.9,387.59,2984.0,385.8046,386.9006,385.5255,386.2131,2984.0
2024-10-14 11:30:00,388.01,388.98,387.6,388.83,2290.0,386.6316,387.5982,386.2231,387.4487,2290.0
2024-10-14 12:00:00,389.15,390.45,389.1,390.39,4759.0,387.7676,389.0629,387.7177,389.0032,4759.0
2024-10-14 12:30:00,390.31,390.32,389.55,389.77,1628.0,388.9234,388.9334,388.1661,388.3854,1628.0
2024-10-14 13:00:00,389.92,390.5,389.06,389.06,1550.0,388.5348,389.1128,387.6779,387.6779,1550.0
2024-10-14 13:30:00,389.52,389.8,388.48,389.8,2998.0,388.1362,388.4152,387.0999,388.4152,2998.0
2024-10-14 14:00:00,389.98,390.94,389.54,390.07,2700.0,388.5946,389.5512,388.1562,388.6843,2700.0
2024-10-14 14:30:00,390.55,390.55,389.22,389.75,3248.0,389.1626,389.1626,387.8373,388.3654,3248.0
2024-10-14 15:00:00,389.9,390.58,389.39,390.44,5734.0,388.5149,389.1925,388.0067,389.053,5734.0
2024-10-14 15:30:00,390.6,392.0,390.08,391.08,25994.0,389.2124,390.6074,388.6943,389.6907,25994.0
2024-10-15 09:30:00,391.35,393.28,389.93,392.5,4263.0,389.9597,391.8829,388.5448,391.1057,4263.0
2024-10-15 10:00:00,391.63,393.18,391.13,392.27,2970.0,390.2387,391.7832,389.7405,390.8765,2970.0
2024-10-15 10:30:00,392.88,394.17,392.58,394.17,6876.0,391.4843,392.7697,391.1854,392.7697,6876.0
2024-10-15 11:00:00,394.05,396.27,393.77,396.27,3025.0,392.6501,394.8623,392.3711,394.8623,3025.0
2024-10-15 11:30:00,396.39,396.57,394.94,394.94,4849.0,394.9818,395.1612,393.537,393.537,4849.0
2024-10-15 12:00:00,394.63,394.63,393.15,393.47,1018.0,393.2281,393.2281,391.7533,392.0722,1018.0
2024-10-15 12:30:00,394.26,394.57,393.65,394.5,1417.0,392.8594,393.1683,392.2516,393.0985,1417.0
2024-10-15 13:00:00,394.16,394.39,393.76,394.39,1000.0,392.7598,392.9889,392.3612,392.9889,1000.0
2024-10-15 13:30:00,393.75,393.75,392.75,392.76,692.0,392.3512,392.3512,391.3548,391.3647,692.0
2024-10-15 14:00:00,392.69,392.88,392.2,392.36,3200.0,391.295,391.4843,390.8067,390.9662,3200.0
2024-10-15 14:30:00,392.25,393.29,392.07,392.36,7388.0,390.8565,391.8928,390.6772,390.9662,7388.0
2024-10-15 15:00:00,391.9,392.99,391.89,391.94,2400.0,390.5078,391.5939,390.4978,390.5476,2400.0
2024-10-15 15:30:00,391.6,391.89,389.04,389.4,22645.0,390.2089,390.4978,387.6579,388.0167,22645.0
2024-10-16 09:30:00,388.54,389.15,388.49,389.08,1680.0,387.1597,387.7676,387.1099,387.6978,1680.0
2024-10-16 10:00:00,389.38,390.05,388.07,388.07,1508.0,387.9967,388.6644,386.6914,386.6914,1508.0
2024-10-16 10:30:00,388.5,389.34,387.24,387.81,1907.0,387.1199,387.9569,385.8643,386.4323,1907.0
2024-10-16 11:00:00,387.95,387.95,386.52,387.16,2429.0,386.5718,386.5718,385.1469,385.7846,2429.0
2024-10-16 11:30:00,386.74,386.74,385.29,385.34,3416.0,385.3661,385.3661,383.9213,383.9711,3416.0
2024-10-16 12:00:00,385.74,385.76,384.05,384.86,3059.0,384.3697,384.3896,382.6857,383.4928,3059.0
2024-10-16 12:30:00,384.46,385.09,383.97,384.58,838.0,383.0942,383.722,382.606,383.2138,838.0
2024-10-16 13:00:00,383.76,384.18,383.4,383.96,8324.0,382.3967,382.8152,382.038,382.596,8324.0
2024-10-16 13:30:00,383.85,386.7,383.84,386.7,12901.0,382.4864,385.3263,382.4764,385.3263,12901.0
2024-10-16 14:00:00,387.48,390.12,387.48,389.24,5398.0,386.1035,388.7341,386.1035,387.8572,5398.0
2024-10-16 14:30:00,388.99,389.26,387.12,387.13,3252.0,387.6081,387.8772,385.7448,385.7547,3252.0
2024-10-16 15:00:00,387.01,387.82,386.9,386.9,5792.0,385.6352,386.4423,385.5255,385.5255,5792.0
2024-10-16 15:30:00,387.4,390.32,387.4,390.0,38499.0,386.0238,388.9334,386.0238,388.6145,38499.0
2024-10-17 09:30:00,391.77,391.77,390.65,390.65,1721.0,390.3782,390.3782,389.2622,389.2622,1721.0
2024-10-17 10:00:00,387.99,388.09,386.61,386.96,1536.0,386.6117,386.7113,385.2366,385.5853,1536.0
2024-10-17 10:30:00,387.17,388.5,387.16,388.2,2332.0,385.7946,387.1199,385.7846,386.8209,2332.0
2024-10-17 11:00:00,387.54,387.54,386.98,386.99,800.0,386.1633,386.1633,385.6053,385.6152,800.0
2024-10-17 11:30:00,387.15,387.73,386.0,386.68,1518.0,385.7747,386.3526,384.6287,385.3063,1518.0
2024-10-17 12:00:00,386.58,386.82,386.4,386.75,992.0,385.2067,385.4458,385.0273,385.3761,992.0
2024-10-17 12:30:00,386.98,387.63,386.77,387.34,1700.0,385.6053,386.253,385.396,385.964,1700.0
2024-10-17 13:00:00,387.23,387.23,386.32,386.62,1300.0,385.8544,385.8544,384.9476,385.2465,1300.0
2024-10-17 13:30:00,386.62,387.29,386.62,386.97,1200.0,385.2465,385.9142,385.2465,385.5953,1200.0
2024-10-17 14:00:00,386.97,387.1,386.2,387.09,1200.0,385.5953,385.7248,384.828,385.7149,1200.0
2024-10-17 14:30:00,386.51,387.33,386.49,386.94,2437.0,385.1369,385.954,385.117,385.5654,2437.0
2024-10-17 15:00:00,386.82,387.19,386.5,386.62,2333.0,385.4458,385.8145,385.127,385.2465,2333.0
2024-10-17 15:30:00,386.62,387.5,386.25,387.14,19276.0,385.2465,386.1234,384.8779,385.7647,19276.0
2024-10-18 09:30:00,387.7,387.97,386.98,387.69,4072.0,386.3227,386.5917,385.6053,386.3127,4072.0
2024-10-18 10:00:00,387.0,387.0,386.78,386.78,250.0,385.6252,385.6252,385.406,385.406,250.0
2024-10-18 10:30:00,387.5,388.1,387.28,387.37,990.0,386.1234,386.7213,385.9042,385.9939,990.0
2024-10-18 11:00:00,387.71,387.71,387.11,387.12,318.0,386.3327,386.3327,385.7348,385.7448,318.0
2024-10-18 11:30:00,387.62,388.2,387.38,387.77,1431.0,386.243,386.8209,386.0038,386.3925,1431.0
2024-10-18 12:00:00,387.84,388.38,387.5,388.38,1208.0,386.4622,387.0003,386.1234,387.0003,1208.0
2024-10-18 12:30:00,387.81,388.69,387.79,388.69,732.0,386.4323,387.3092,386.4124,387.3092,732.0
2024-10-18 13:00:00,388.56,388.89,388.03,388.89,1226.0,387.1797,387.5085,386.6515,387.5085,1226.0
2024-10-18 13:30:00,389.07,389.55,388.82,388.82,1519.0,387.6878,388.1661,387.4387,387.4387,1519.0
2024-10-18 14:00:00,388.99,389.43,388.99,389.43,800.0,387.6081,388.0466,387.6081,388.0466,800.0
2024-10-18 14:30:00,389.2,389.37,388.71,389.11,3518.0,387.8174,387.9868,387.3291,387.7277,3518.0
2024-10-18 15:00:00,389.03,389.4,388.9,389.29,3066.0,387.648,388.0167,387.5184,387.9071,3066.0
2024-10-18 15:30:00,389.31,390.4,389.18,390.34,21725.0,387.927,389.0131,387.7974,388.9533,21725.0
2024-10-21 09:30:00,390.12,392.21,388.53,390.15,5031.0,388.7341,390.8167,387.1498,388.764,5031.0
2024-10-21 10:00:00,390.01,393.27,389.55,392.26,3939.0,388.6245,391.8729,388.1661,390.8665,3939.0
2024-10-21 10:30:00,392.5,393.25,390.51,391.28,3813.0,391.1057,391.853,389.1227,389.89,3813.0
2024-10-21 11:00:00,391.19,391.8,390.34,391.51,2354.0,389.8003,390.4081,388.9533,390.1192,2354.0
2024-10-21 11:30:00,390.39,392.21,390.39,391.89,2257.0,389.0032,390.8167,389.0032,390.4978,2257.0
2024-10-21 12:00:00,391.79,391.87,391.11,391.44,2403.0,390.3982,390.4779,389.7206,390.0494,2403.0
2024-10-21 12:30:00,391.77,392.15,391.51,392.15,921.0,390.3782,390.7569,390.1192,390.7569,921.0
2024-10-21 13:00:00,392.05,392.19,391.55,392.08,2272.0,390.6573,390.7968,390.159,390.6871,2272.0
2024-10-21 13:30:00,392.07,392.17,391.42,391.97,2931.0,390.6772,390.7768,390.0295,390.5775,2931.0
2024-10-21 14:00:00,391.69,392.07,391.4,391.86,2638.0,390.2985,390.6772,390.0096,390.4679,2638.0
2024-10-21 14:30:00,391.55,391.85,390.9,391.49,4635.0,390.159,390.458,389.5113,390.0992,4635.0
2024-10-21 15:00:00,391.49,391.98,391.28,391.84,4569.0,390.0992,390.5875,389.89,390.448,4569.0
2024-10-21 15:30:00,391.72,392.41,390.86,392.41,19648.0,390.3284,391.016,389.4715,391.016,19648.0
2024-10-22 09:30:00,389.6,391.53,388.46,388.73,8150.0,388.216,390.1391,387.08,387.349,8150.0
2024-10-22 10:00:00,389.1,389.65,387.44,388.22,6719.0,387.7177,388.2658,386.0636,386.8409,6719.0
2024-10-22 10:30:00,388.09,389.14,387.85,389.06,5461.0,386.7113,387.7576,386.4722,387.6779,5461.0
2024-10-22 11:00:00,389.12,390.46,388.95,390.46,1600.0,387.7377,389.0729,387.5683,389.0729,1600.0
2024-10-22 11:30:00,390.23,390.69,389.59,389.59,900.0,388.8437,389.3021,388.206,388.206,900.0
2024-10-22 12:00:00,389.78,389.78,389.14,389.43,2250.0,388.3953,388.3953,387.7576,388.0466,2250.0
2024-10-22 12:30:00,389.5,389.65,389.14,389.14,1773.0,388.1163,388.2658,387.7576,387.7576,1773.0
2024-10-22 13:00:00,389.45,390.02,389.34,389.95,1400.0,388.0665,388.6345,387.9569,388.5647,1400.0
2024-10-22 13:30:00,390.1,390.73,390.1,390.51,1968.0,388.7142,389.3419,388.7142,389.1227,1968.0
2024-10-22 14:00:00,390.8,390.8,389.75,390.44,2279.0,389.4117,389.4117,388.3654,389.053,2279.0
2024-10-22 14:30:00,390.48,390.68,389.74,389.84,3556.0,389.0928,389.2921,388.3555,388.4551,3556.0
2024-10-22 15:00:00,389.76,390.42,389.76,390.2,2995.0,388.3754,389.033,388.3754,388.8138,2995.0
2024-10-22 15:30:00,390.34,390.59,389.76,390.53,17026.0,388.9533,389.2024,388.3754,389.1427,17026.0
2024-10-23 09:30:00,388.52,388.54,387.17,388.05,4954.0,387.1398,387.1597,385.7946,386.6715,4954.0
2024-10-23 10:00:00,388.53,388.95,387.55,388.39,1155.0,387.1498,387.5683,386.1732,387.0103,1155.0
2024-10-23 10:30:00,389.17,389.64,389.17,389.32,600.0,387.7875,388.2558,387.7875,387.937,600.0
2024-10-23 11:00:00,389.51,389.69,389.24,389.24,1235.0,388.1263,388.3056,387.8572,387.8572,1235.0
2024-10-23 11:30:00,389.0,390.84,389.0,390.6,1267.0,387.6181,389.4516,387.6181,389.2124,1267.0
2024-10-23 12:00:00,390.71,390.72,389.47,390.11,3000.0,389.322,389.332,388.0864,388.7241,3000.0
2024-10-23 12:30:00,390.35,390.74,389.95,389.95,2135.0,388.9633,389.3519,388.5647,388.5647,2135.0
2024-10-23 13:00:00,389.88,390.0,389.47,389.87,700.0,388.495,388.6145,388.0864,388.485,700.0
2024-10-23 13:30:00,389.75,389.75,389.24,389.54,2000.0,388.3654,388.3654,387.8572,388.1562,2000.0
2024-10-23 14:00:00,389.51,389.57,388.79,389.49,4029.0,388.1263,388.1861,387.4088,388.1063,4029.0
2024-10-23 14:30:00,389.25,389.78,389.25,389.59,1297.0,387.8672,388.3953,387.8672,388.206,1297.0
2024-10-23 15:00:00,389.52,389.67,389.23,389.67,2400.0,388.1362,388.2857,387.8473,388.2857,2400.0
2024-10-23 15:30:00,389.71,390.69,389.08,390.62,9690.0,388.3256,389.3021,387.6978,389.2323,9690.0
2024-10-24 09:30:00,391.32,392.0,388.74,389.22,4735.0,389.9298,390.6074,387.359,387.8373,4735.0
2024-10-24 10:00:00,389.23,389.48,388.0,388.8,5259.0,387.8473,388.0964,386.6216,387.4188,5259.0
2024-10-24 10:30:00,388.43,388.65,386.5,387.08,2611.0,387.0501,387.2693,385.127,385.7049,2611.0
2024-10-24 11:00:00,387.08,387.08,385.46,385.7,2762.0,385.7049,385.7049,384.0907,384.3298,2762.0
2024-10-24 11:30:00,385.79,385.99,384.77,385.12,2800.0,384.4195,384.6188,383.4031,383.7519,2800.0
2024-10-24 12:00:00,385.35,386.01,384.6,386.0,3041.0,383.9811,384.6387,383.2337,384.6287,3041.0
2024-10-24 12:30:00,386.88,386.88,386.68,386.68,439.0,385.5056,385.5056,385.3063,385.3063,439.0
2024-10-24 13:00:00,386.92,387.65,386.86,387.3,1174.0,385.5455,386.2729,385.4857,385.9241,1174.0
2024-10-24 13:30:00,387.58,387.76,386.93,386.93,1628.0,386.2031,386.3825,385.5554,385.5554,1628.0
2024-10-24 14:00:00,386.59,387.3,386.4,386.4,3027.0,385.2166,385.9241,385.0273,385.0273,3027.0
2024-10-24 14:30:00,386.47,387.2,386.46,387.0,1459.0,385.0971,385.8245,385.0871,385.6252,1459.0
2024-10-24 15:00:00,387.12,387.8,387.12,387.34,682.0,385.7448,386.4224,385.7448,385.964,682.0
2024-10-24 15:30:00,387.31,387.73,386.22,386.44,8510.0,385.9341,386.3526,384.848,385.0672,8510.0
2024-10-25 09:30:00,389.07,390.01,386.92,388.41,2701.0,387.6878,388.6245,385.5455,387.0302,2701.0
2024-10-25 10:00:00,388.41,391.41,388.41,390.93,2504.0,387.0302,390.0195,387.0302,389.5412,2504.0
2024-10-25 10:30:00,391.08,391.39,389.35,390.91,2704.0,389.6907,389.9996,387.9668,389.5213,2704.0
2024-10-25 11:00:00,390.44,390.55,389.0,389.05,3677.0,389.053,389.1626,387.6181,387.6679,3677.0
2024-10-25 11:30:00,389.4,390.18,388.25,390.0,3145.0,388.0167,388.7939,386.8708,388.6145,3145.0
2024-10-25 12:00:00,390.32,390.32,389.58,389.92,1307.0,388.9334,388.9334,388.196,388.5348,1307.0
2024-10-25 12:30:00,389.92,390.84,389.92,390.59,1650.0,388.5348,389.4516,388.5348,389.2024,1650.0
2024-10-25 13:00:00,390.27,390.46,389.92,390.46,1279.0,388.8836,389.0729,388.5348,389.0729,1279.0
2024-10-25 13:30:00,390.05,390.05,389.44,389.44,2100.0,388.6644,388.6644,388.0565,388.0565,2100.0
2024-10-25 14:00:00,389.59,390.36,389.47,390.36,1152.0,388.206,388.9733,388.0864,388.9733,1152.0
2024-10-25 14:30:00,390.35,390.38,390.05,390.23,1297.0,388.9633,388.9932,388.6644,388.8437,1297.0
2024-10-25 15:00:00,390.23,390.37,389.78,390.23,2655.0,388.8437,388.9832,388.3953,388.8437,2655.0
2024-10-25 15:30:00,390.23,391.41,389.51,391.03,13031.0,388.8437,390.0195,388.1263,389.6409,13031.0
2024-10-28 09:30:00,393.76,397.51,392.8,394.01,4186.0,392.3612,396.0979,391.4046,392.6103,4186.0
2024-10-28 10:00:00,394.17,395.21,392.5,394.19,5065.0,392.7697,393.806,391.1057,392.7897,5065.0
2024-10-28 10:30:00,394.87,396.6,394.19,396.45,1336.0,393.4672,395.1911,392.7897,395.0416,1336.0
2024-10-28 11:00:00,397.05,397.05,396.37,396.46,1000.0,395.6395,395.6395,394.9619,395.0516,1000.0
2024-10-28 11:30:00,396.41,396.89,394.66,394.74,2101.0,395.0018,395.4801,393.258,393.3377,2101.0
2024-10-28 12:00:00,394.28,396.72,394.27,396.58,1170.0,392.8793,395.3107,392.8694,395.1712,1170.0
2024-10-28 12:30:00,396.71,397.51,396.32,397.45,2365.0,395.3007,396.0979,394.9121,396.0381,2365.0
2024-10-28 13:00:00,397.89,399.12,397.89,398.83,3072.0,396.4765,397.7021,396.4765,397.4132,3072.0
2024-10-28 13:30:00,398.83,398.94,398.2,398.87,2524.0,397.4132,397.5228,396.7854,397.453,2524.0
2024-10-28 14:00:00,398.62,398.62,397.99,398.43,3359.0,397.2039,397.2039,396.5762,397.0146,3359.0
2024-10-28 14:30:00,398.48,400.55,398.48,400.48,6843.0,397.0644,399.1271,397.0644,399.0573,6843.0
2024-10-28 15:00:00,400.25,400.55,399.63,400.55,4387.0,398.8281,399.1271,398.2103,399.1271,4387.0
2024-10-28 15:30:00,400.72,401.17,400.32,400.79,22288.0,399.2965,399.7449,398.8979,399.3662,22288.0
2024-10-29 09:30:00,399.69,400.63,397.35,399.75,5483.0,398.2701,399.2068,395.9384,398.3299,5483.0
2024-10-29 10:00:00,399.0,399.24,396.02,396.03,6173.0,397.5826,397.8217,394.6132,394.6231,6173.0
2024-10-29 10:30:00,396.54,397.62,395.11,397.0,5160.0,395.1313,396.2075,393.7064,395.5897,5160.0
2024-10-29 11:00:00,397.14,397.79,396.56,397.79,2457.0,395.7292,396.3769,395.1512,396.3769,2457.0
2024-10-29 11:30:00,397.79,398.78,397.29,398.78,1671.0,396.3769,397.3633,395.8786,397.3633,1671.0
2024-10-29 12:00:00,398.42,400.06,398.33,399.5,2339.0,397.0046,398.6388,396.9149,398.0808,2339.0
2024-10-29 12:30:00,398.97,400.18,398.16,399.39,4810.0,397.5527,398.7584,396.7455,397.9712,4810.0
2024-10-29 13:00:00,399.69,400.16,397.82,398.08,3931.0,398.2701,398.7384,396.4068,396.6658,3931.0
2024-10-29 13:30:00,397.65,398.07,396.67,398.07,3746.0,396.2374,396.6559,395.2608,396.6559,3746.0
2024-10-29 14:00:00,398.11,398.3,397.69,397.94,2848.0,396.6957,396.8851,396.2772,396.5263,2848.0
2024-10-29 14:30:00,398.07,398.81,398.0,398.32,2576.0,396.6559,397.3932,396.5861,396.905,2576.0
2024-10-29 15:00:00,398.43,398.86,397.99,397.99,2529.0,397.0146,397.4431,396.5762,396.5762,2529.0
2024-10-29 15:30:00,397.94,398.87,397.7,398.65,15270.0,396.5263,397.453,396.2872,397.2338,15270.0
2024-10-30 09:30:00,398.34,399.23,397.88,399.23,4669.0,396.9249,397.8117,396.4665,397.8117,4669.0
2024-10-30 10:00:00,398.86,399.91,398.85,399.25,2050.0,397.4431,398.4893,397.4331,397.8317,2050.0
2024-10-30 10:30:00,398.96,399.98,398.75,399.98,2399.0,397.5427,398.5591,397.3335,398.5591,2399.0
2024-10-30 11:00:00,400.05,400.38,399.27,399.54,1224.0,398.6288,398.9577,397.8516,398.1206,1224.0
2024-10-30 11:30:00,399.12,400.08,399.11,399.5,2053.0,397.7021,398.6587,397.6922,398.0808,2053.0
2024-10-30 12:00:00,399.32,399.59,399.12,399.12,710.0,397.9014,398.1705,397.7021,397.7021,710.0
2024-10-30 12:30:00,399.08,399.16,398.99,399.16,714.0,397.6623,397.742,397.5726,397.742,714.0
2024-10-30 13:00:00,398.81,399.13,398.81,398.9,2050.0,397.3932,397.7121,397.3932,397.4829,2050.0
2024-10-30 13:30:00,398.79,399.13,398.51,398.73,2995.0,397.3733,397.7121,397.0943,397.3135,2995.0
2024-10-30 14:00:00,398.94,399.85,398.94,399.03,2366.0,397.5228,398.4295,397.5228,397.6125,2366.0
2024-10-30 14:30:00,399.33,399.84,399.08,399.3,1600.0,397.9114,398.4196,397.6623,397.8815,1600.0
2024-10-30 15:00:00,399.42,399.56,398.35,398.35,3875.0,398.0011,398.1406,396.9349,396.9349,3875.0
2024-10-30 15:30:00,398.64,399.0,397.69,398.39,21118.0,397.2238,397.5826,396.2772,396.9747,21118.0
2024-10-31 09:30:00,398.26,398.59,396.78,398.57,3421.0,396.8452,397.174,395.3705,397.1541,3421.0
2024-10-31 10:00:00,398.28,398.56,396.79,397.47,2907.0,396.8651,397.1441,395.3804,396.058,2907.0
2024-10-31 10:30:00,396.55,397.62,396.03,396.03,1344.0,395.1413,396.2075,394.6231,394.6231,1344.0
2024-10-31 11:00:00,395.64,397.3,395.64,396.93,2882.0,394.2345,395.8886,394.2345,395.5199,2882.0
2024-10-31 11:30:00,397.19,397.62,397.19,397.62,600.0,395.779,396.2075,395.779,396.2075,600.0
2024-10-31 12:00:00,396.94,397.99,396.88,397.64,1769.0,395.5299,396.5762,395.4701,396.2274,1769.0
2024-10-31 12:30:00,397.73,397.73,396.91,396.91,500.0,396.3171,396.3171,395.5,395.5,500.0
2024-10-31 13:00:00,397.36,397.59,396.66,397.09,1346.0,395.9484,396.1776,395.2509,395.6793,1346.0
2024-10-31 13:30:00,397.02,397.1,396.58,397.0,1100.0,395.6096,395.6893,395.1712,395.5897,1100.0
2024-10-31 14:00:00,396.62,396.62,395.58,395.65,1927.0,395.211,395.211,394.1747,394.2445,1927.0
2024-10-31 14:30:00,395.64,395.97,395.05,395.5,2949.0,394.2345,394.5633,393.6466,394.095,2949.0
2024-10-31 15:00:00,395.92,395.92,394.11,395.19,2364.0,394.5135,394.5135,392.7099,393.7861,2364.0
2024-10-31 15:30:00,394.75,394.75,392.63,393.8,9571.0,393.3477,393.3477,391.2352,392.401,9571.0
2024-11-01 09:30:00,393.52,395.19,392.4,394.34,2579.0,392.6207,394.2869,391.5032,393.4388,2579.0
2024-11-01 10:00:00,393.88,395.04,393.02,394.35,1468.0,392.9799,394.1372,392.1218,393.4488,1468.0
2024-11-01 10:30:00,393.44,394.29,393.44,393.66,1317.0,392.5409,393.3889,392.5409,392.7604,1317.0
2024-11-01 11:00:00,393.56,394.43,393.1,394.28,2950.0,392.6606,393.5286,392.2016,393.3789,2950.0
2024-11-01 11:30:00,394.91,394.91,393.1,393.5,1899.0,394.0075,394.0075,392.2016,392.6007,1899.0
2024-11-01 12:00:00,393.91,395.48,393.8,395.48,4280.0,393.0098,394.5762,392.9,394.5762,4280.0
2024-11-01 12:30:00,395.55,396.01,394.99,394.99,1600.0,394.646,395.105,394.0873,394.0873,1600.0
2024-11-01 13:00:00,395.07,396.74,394.99,396.68,1301.0,394.1671,395.8333,394.0873,395.7735,1301.0
2024-11-01 13:30:00,396.68,396.68,394.87,394.87,2100.0,395.7735,395.7735,393.9676,393.9676,2100.0
2024-11-01 14:00:00,395.45,395.53,393.69,394.54,2486.0,394.5463,394.6261,392.7903,393.6383,2486.0
2024-11-01 14:30:00,394.59,394.72,394.03,394.16,3849.0,393.6882,393.8179,393.1295,393.2592,3849.0
2024-11-01 15:00:00,394.59,394.6,393.46,393.67,4647.0,393.6882,393.6982,392.5608,392.7703,4647.0
2024-11-01 15:30:00,393.58,394.28,392.63,393.37,32828.0,392.6805,393.3789,391.7327,392.471,32828.0
2024-11-04 09:30:00,389.03,392.13,386.9,392.13,5398.0,388.1409,391.2338,386.0158,391.2338,5398.0
2024-11-04 10:00:00,392.84,393.91,392.2,392.2,3325.0,391.9422,393.0098,391.3037,391.3037,3325.0
2024-11-04 10:30:00,391.25,391.25,390.55,391.1,600.0,390.3559,390.3559,389.6575,390.2062,600.0
2024-11-04 11:00:00,391.58,391.58,390.08,390.37,2494.0,390.6851,390.6851,389.1885,389.4779,2494.0
2024-11-04 11:30:00,390.35,390.79,387.77,388.05,2861.0,389.4579,389.8969,386.8838,387.1632,2861.0
2024-11-04 12:00:00,388.53,390.05,388.44,390.04,2819.0,387.6421,389.1586,387.5523,389.1486,2819.0
2024-11-04 12:30:00,389.89,390.96,389.89,390.93,7661.0,388.999,390.0665,388.999,390.0366,7661.0
2024-11-04 13:00:00,390.37,390.37,389.04,389.04,2909.0,389.4779,389.4779,388.1509,388.1509,2909.0
2024-11-04 13:30:00,388.39,388.47,387.64,387.64,868.0,387.5024,387.5822,386.7541,386.7541,868.0
2024-11-04 14:00:00,387.41,387.79,384.79,384.93,7770.0,386.5246,386.9038,383.9106,384.0503,7770.0
2024-11-04 14:30:00,385.18,385.57,381.04,381.35,8105.0,384.2997,384.6888,380.1692,380.4785,8105.0
2024-11-04 15:00:00,381.37,382.57,380.08,381.67,17957.0,380.4984,381.6957,379.2114,380.7978,17957.0
2024-11-04 15:30:00,380.17,381.48,379.43,381.2,35305.0,379.3012,380.6082,378.5629,380.3288,35305.0
2024-11-05 09:30:00,377.6,385.35,377.6,385.35,37439.0,376.7371,384.4693,376.7371,384.4693,37439.0
2024-11-05 10:00:00,385.02,386.82,384.48,386.05,9278.0,384.1401,385.936,383.6013,385.1677,9278.0
2024-11-05 10:30:00,386.05,387.05,385.75,385.75,5384.0,385.1677,386.1655,384.8684,384.8684,5384.0
2024-11-05 11:00:00,384.88,388.03,384.88,387.54,5716.0,384.0004,387.1432,384.0004,386.6543,5716.0
2024-11-05 11:30:00,387.86,388.85,387.26,388.47,3368.0,386.9736,387.9613,386.375,387.5822,3368.0
2024-11-05 12:00:00,388.83,390.82,388.72,390.1,4505.0,387.9414,389.9268,387.8316,389.2085,4505.0
2024-11-05 12:30:00,390.29,391.12,390.18,391.03,9208.0,389.3981,390.2262,389.2883,390.1364,9208.0
2024-11-05 13:00:00,391.04,391.32,390.3,391.09,4500.0,390.1463,390.4257,389.408,390.1962,4500.0
2024-11-05 13:30:00,391.08,394.23,391.08,394.2,4662.0,390.1862,393.3291,390.1862,393.2991,4662.0
2024-11-05 14:00:00,394.19,395.46,393.91,395.03,5446.0,393.2891,394.5562,393.0098,394.1272,5446.0
2024-11-05 14:30:00,394.59,396.1,394.59,395.34,3621.0,393.6882,395.1948,393.6882,394.4365,3621.0
2024-11-05 15:00:00,395.31,396.29,395.13,395.44,3406.0,394.4066,395.3843,394.227,394.5363,3406.0
2024-11-05 15:30:00,395.47,397.49,394.67,396.99,16405.0,394.5662,396.5816,393.768,396.0827,16405.0
2024-11-06 09:30:00,409.07,415.0,404.65,409.51,12693.0,408.1351,414.0516,403.7252,408.5741,12693.0
2024-11-06 10:00:00,408.68,411.5,408.67,410.48,3612.0,407.746,410.5596,407.7361,409.5419,3612.0
2024-11-06 10:30:00,410.48,413.0,408.61,412.41,4826.0,409.5419,412.0562,407.6762,411.4675,4826.0
2024-11-06 11:00:00,412.68,415.0,411.97,415.0,1360.0,411.7369,414.0516,411.0285,414.0516,1360.0
2024-11-06 11:30:00,415.21,416.13,414.12,416.13,5855.0,414.2611,415.179,413.1736,415.179,5855.0
2024-11-06 12:00:00,415.71,416.13,412.38,412.39,2691.0,414.76,415.179,411.4376,411.4475,2691.0
2024-11-06 12:30:00,412.39,412.93,411.8,411.9,1229.0,411.4475,411.9863,410.8589,410.9587,1229.0
2024-11-06 13:00:00,411.72,411.72,410.39,410.72,4098.0,410.7791,410.7791,409.4521,409.7814,4098.0
2024-11-06 13:30:00,410.98,414.16,410.97,413.02,4000.0,410.0408,413.2135,410.0308,412.0761,4000.0
2024-11-06 14:00:00,413.3,413.98,411.04,412.04,9504.0,412.3555,413.0339,410.1006,411.0983,9504.0
2024-11-06 14:30:00,411.71,412.54,409.08,410.05,4685.0,410.7691,411.5972,408.1451,409.1129,4685.0
2024-11-06 15:00:00,410.44,410.86,408.39,408.39,3798.0,409.502,409.921,407.4567,407.4567,3798.0
2024-11-06 15:30:00,408.81,410.91,408.48,409.43,15705.0,407.8757,409.9709,407.5465,408.4943,15705.0
2024-11-07 09:30:00,410.75,410.75,408.13,409.66,2486.0,409.8113,409.8113,407.1973,408.7238,2486.0
2024-11-07 10:00:00,410.62,411.91,410.61,411.91,1414.0,409.6816,410.9686,409.6716,410.9686,1414.0
2024-11-07 10:30:00,411.84,416.6,411.83,416.48,3618.0,410.8988,415.6479,410.8888,415.5282,3618.0
2024-11-07 11:00:00,415.81,415.81,413.96,414.14,2148.0,414.8597,414.8597,413.014,413.1935,2148.0
2024-11-07 11:30:00,413.86,415.0,413.27,414.32,2705.0,412.9142,414.0516,412.3255,413.3731,2705.0
2024-11-07 12:00:00,414.77,416.47,414.12,414.12,3184.0,413.8221,415.5182,413.1736,413.1736,3184.0
2024-11-07 12:30:00,414.27,416.22,414.27,415.3,1509.0,413.3233,415.2688,413.3233,414.3509,1509.0
2024-11-07 13:00:00,414.71,415.49,414.19,415.49,4256.0,413.7622,414.5405,413.2434,414.5405,4256.0
2024-11-07 13:30:00,414.94,415.63,414.68,414.7,1487.0,413.9917,414.6801,413.7323,413.7523,1487.0
2024-11-07 14:00:00,415.66,416.24,413.68,413.68,2156.0,414.7101,415.2888,412.7346,412.7346,2156.0
2024-11-07 14:30:00,413.54,416.39,413.36,415.27,3112.0,412.5949,415.4384,412.4153,414.321,3112.0
2024-11-07 15:00:00,414.91,414.91,412.84,413.86,3288.0,413.9618,413.9618,411.8965,412.9142,3288.0
2024-11-07 15:30:00,414.33,414.49,412.84,413.75,8673.0,413.3831,413.5427,411.8965,412.8044,8673.0
2024-11-08 09:30:00,414.0,417.66,414.0,415.14,2926.0,413.0539,416.7055,413.0539,414.1913,2926.0
2024-11-08 10:00:00,415.75,419.53,415.75,417.9,3293.0,414.7999,418.5712,414.7999,416.945,3293.0
2024-11-08 10:30:00,418.47,419.43,417.84,418.68,2583.0,417.5137,418.4715,416.8851,417.7232,2583.0
2024-11-08 11:00:00,418.84,420.27,418.8,420.27,1402.0,417.8828,419.3095,417.8429,419.3095,1402.0
2024-11-08 11:30:00,420.01,420.01,417.65,418.39,4000.0,419.0501,419.0501,416.6955,417.4338,4000.0
2024-11-08 12:00:00,418.84,418.84,417.65,418.31,3952.0,417.8828,417.8828,416.6955,417.354,3952.0
2024-11-08 12:30:00,418.31,418.66,416.89,416.89,1780.0,417.354,417.7032,415.9373,415.9373,1780.0
2024-11-08 13:00:00,416.62,417.29,416.62,416.85,1348.0,415.6679,416.3364,415.6679,415.8974,1348.0
2024-11-08 13:30:00,416.74,418.15,416.73,417.78,2309.0,415.7876,417.1944,415.7776,416.8252,2309.0
2024-11-08 14:00:00,418.15,418.21,416.71,416.71,3463.0,417.1944,417.2542,415.7577,415.7577,3463.0
2024-11-08 14:30:00,416.97,416.98,415.39,415.86,3475.0,416.0171,416.0271,414.4407,414.9096,3475.0
2024-11-08 15:00:00,416.05,416.05,414.83,415.25,5788.0,415.0992,415.0992,413.882,414.301,5788.0
2024-11-08 15:30:00,415.14,415.38,412.39,412.82,19825.0,414.1913,414.4307,411.4475,411.8766,19825.0
2024-11-11 09:30:00,412.5,414.88,412.13,412.4,4652.0,411.5573,413.9319,411.1881,411.4575,4652.0
2024-11-11 10:00:00,411.28,411.51,409.52,409.52,2396.0,410.3401,410.5696,408.5841,408.5841,2396.0
2024-11-11 10:30:00,409.79,412.47,409.47,412.47,4397.0,408.8535,411.5274,408.5342,411.5274,4397.0
2024-11-11 11:00:00,413.3,415.07,411.18,411.18,4610.0,412.3555,414.1214,410.2403,410.2403,4610.0
2024-11-11 11:30:00,410.95,415.0,410.95,415.0,5472.0,410.0108,414.0516,410.0108,414.0516,5472.0
2024-11-11 12:00:00,414.04,414.04,412.25,412.61,799.0,413.0938,413.0938,411.3079,411.667,799.0
2024-11-11 12:30:00,412.6,413.26,412.07,412.68,1787.0,411.6571,412.3156,411.1283,411.7369,1787.0
2024-11-11 13:00:00,412.62,412.84,411.77,411.78,789.0,411.677,411.8965,410.829,410.8389,789.0
2024-11-11 13:30:00,411.91,412.6,411.9,412.6,808.0,410.9686,411.6571,410.9587,411.6571,808.0
2024-11-11 14:00:00,412.17,412.97,411.49,412.76,2764.0,411.2281,412.0262,410.5496,411.8167,2764.0
2024-11-11 14:30:00,413.51,413.58,413.03,413.58,572.0,412.565,412.6348,412.0861,412.6348,572.0
2024-11-11 15:00:00,413.03,413.03,411.99,411.99,6937.0,412.0861,412.0861,411.0485,411.0485,6937.0
2024-11-11 15:30:00,411.56,412.15,410.42,410.93,9344.0,410.6194,411.2081,409.4821,409.9909,9344.0
2024-11-12 09:30:00,413.06,413.06,410.29,411.91,9872.0,412.116,412.116,409.3523,410.9686,9872.0
2024-11-12 10:00:00,411.63,412.23,410.21,411.75,6054.0,410.6893,411.2879,409.2725,410.809,6054.0
2024-11-12 10:30:00,412.0,412.9,411.33,412.9,5743.0,411.0584,411.9564,410.39,411.9564,5743.0
2024-11-12 11:00:00,413.53,414.83,413.21,414.83,1788.0,412.5849,413.882,412.2657,413.882,1788.0
2024-11-12 11:30:00,413.85,414.3,412.4,412.4,4681.0,412.9042,413.3532,411.4575,411.4575,4681.0
2024-11-12 12:00:00,412.14,413.13,411.19,413.13,1571.0,411.1981,412.1859,410.2503,412.1859,1571.0
2024-11-12 12:30:00,414.04,414.3,413.26,413.26,837.0,413.0938,413.3532,412.3156,412.3156,837.0
2024-11-12 13:00:00,414.27,414.69,414.08,414.69,444.0,413.3233,413.7423,413.1337,413.7423,444.0
2024-11-12 13:30:00,415.81,417.16,415.68,417.16,1129.0,414.8597,416.2066,414.73,416.2066,1129.0
2024-11-12 14:00:00,416.95,417.96,416.05,417.5,2295.0,415.9971,417.0048,415.0992,416.5459,2295.0
2024-11-12 14:30:00,417.35,417.39,416.69,417.04,2545.0,416.3962,416.4361,415.7377,416.0869,2545.0
2024-11-12 15:00:00,417.04,418.37,416.99,418.19,3546.0,416.0869,417.4139,416.037,417.2343,3546.0
2024-11-12 15:30:00,418.17,418.17,415.71,417.14,15345.0,417.2143,417.2143,414.76,416.1867,15345.0
2024-11-13 09:30:00,418.19,418.19,416.14,416.56,2780.0,417.2343,417.2343,415.189,415.608,2780.0
2024-11-13 10:00:00,416.94,416.94,415.9,416.01,4249.0,415.9872,415.9872,414.9495,415.0593,4249.0
2024-11-13 10:30:00,416.0,416.01,413.4,414.03,2908.0,415.0493,415.0593,412.4552,413.0838,2908.0
2024-11-13 11:00:00,414.03,415.62,414.03,414.8,4244.0,413.0838,414.6702,413.0838,413.852,4244.0
2024-11-13 11:30:00,412.64,412.64,410.9,411.71,2690.0,411.697,411.697,409.961,410.7691,2690.0
2024-11-13 12:00:00,410.66,411.04,410.0,410.84,5695.0,409.7215,410.1006,409.063,409.9011,5695.0
2024-11-13 12:30:00,410.51,411.36,410.05,410.95,4003.0,409.5718,410.4199,409.1129,410.0108,4003.0
2024-11-13 13:00:00,410.97,411.2,409.31,409.37,4110.0,410.0308,410.2603,408.3746,408.4345,4110.0
2024-11-13 13:30:00,409.27,414.35,409.26,413.75,7343.0,408.3347,413.4031,408.3247,412.8044,7343.0
2024-11-13 14:00:00,413.54,414.42,413.22,413.84,6140.0,412.5949,413.4729,412.2757,412.8942,6140.0
2024-11-13 14:30:00,413.84,414.29,413.17,414.29,5670.0,412.8942,413.3432,412.2258,413.3432,5670.0
2024-11-13 15:00:00,414.29,414.47,412.13,413.59,17429.0,413.3432,413.5228,411.1881,412.6448,17429.0
2024-11-13 15:30:00,413.59,413.89,408.95,408.98,27921.0,412.6448,412.9441,408.0154,408.0453,27921.0
2024-11-14 09:30:00,411.47,411.81,408.54,408.83,3280.0,410.5297,410.8689,407.6063,407.8957,3280.0
2024-11-14 10:00:00,408.84,411.84,408.83,410.87,4546.0,407.9057,410.8988,407.8957,409.931,4546.0
2024-11-14 10:30:00,410.89,411.32,408.97,409.44,3261.0,409.951,410.38,408.0354,408.5043,3261.0
2024-11-14 11:00:00,408.86,408.86,407.25,407.59,1020.0,407.9256,407.9256,406.3193,406.6585,1020.0
2024-11-14 11:30:00,407.66,407.8,405.58,405.93,2373.0,406.7284,406.868,404.6531,405.0023,2373.0
2024-11-14 12:00:00,405.68,405.68,404.42,404.68,3235.0,404.7529,404.7529,403.4958,403.7552,3235.0
2024-11-14 12:30:00,405.16,405.16,402.19,403.25,2780.0,404.2341,404.2341,401.2709,402.3284,2780.0
2024-11-14 13:00:00,403.36,404.24,402.81,403.9,4851.0,402.4382,403.3162,401.8894,402.977,4851.0
2024-11-14 13:30:00,403.97,404.52,403.9,404.27,4037.0,403.0468,403.5955,402.977,403.3461,4037.0
2024-11-14 14:00:00,404.5,405.76,402.64,405.24,11768.0,403.5756,404.8327,401.7198,404.3139,11768.0
2024-11-14 14:30:00,405.34,406.4,405.0,405.57,12785.0,404.4137,405.4712,404.0744,404.6431,12785.0
2024-11-14 15:00:00,405.91,407.39,404.64,406.55,16914.0,404.9824,406.459,403.7153,405.6209,16914.0
2024-11-14 15:30:00,406.52,406.52,405.12,405.68,18325.0,405.591,405.591,404.1942,404.7529,18325.0
2024-11-15 09:30:00,403.02,406.88,403.02,404.16,6092.0,402.099,405.9501,402.099,403.2364,6092.0
2024-11-15 10:00:00,405.08,405.08,399.46,399.8,12583.0,404.1543,404.1543,398.5471,398.8863,12583.0
2024-11-15 10:30:00,399.07,399.92,396.53,397.92,6048.0,398.158,399.006,395.6238,397.0106,6048.0
2024-11-15 11:00:00,397.16,400.81,397.16,400.81,5379.0,396.2524,399.894,396.2524,399.894,5379.0
2024-11-15 11:30:00,401.88,404.76,401.44,403.68,4971.0,400.9616,403.835,400.5226,402.7575,4971.0
2024-11-15 12:00:00,402.76,403.99,402.76,403.82,2700.0,401.8396,403.0667,401.8396,402.8971,2700.0
2024-11-15 12:30:00,403.79,405.16,403.79,404.19,4461.0,402.8672,404.2341,402.8672,403.2663,4461.0
2024-11-15 13:00:00,404.56,404.65,404.28,404.28,1201.0,403.6354,403.7252,403.3561,403.3561,1201.0
2024-11-15 13:30:00,404.02,404.07,401.9,401.9,3629.0,403.0967,403.1466,400.9815,400.9815,3629.0
2024-11-15 14:00:00,401.78,402.9,401.77,402.15,3690.0,400.8618,401.9792,400.8518,401.231,3690.0
2024-11-15 14:30:00,402.15,404.27,401.96,403.08,4332.0,401.231,403.3461,401.0414,402.1588,4332.0
2024-11-15 15:00:00,404.14,404.32,403.91,404.13,700.0,403.2164,403.396,402.9869,403.2064,700.0
2024-11-15 15:30:00,404.0,404.0,401.05,401.47,15502.0,403.0767,403.0767,400.1335,400.5525,15502.0
2024-11-18 09:30:00,401.59,403.99,399.31,402.49,5672.0,400.6722,403.0667,398.3974,401.5702,5672.0
2024-11-18 10:00:00,403.46,403.46,402.26,403.17,1595.0,402.538,402.538,401.3407,402.2486,1595.0
2024-11-18 10:30:00,403.56,405.61,403.56,404.98,932.0,402.6377,404.683,402.6377,404.0545,932.0
2024-11-18 11:00:00,404.98,404.98,403.96,404.68,895.0,404.0545,404.0545,403.0368,403.7552,895.0
2024-11-18 11:30:00,404.63,405.45,403.2,403.22,2423.0,403.7053,404.5234,402.2786,402.2985,2423.0
2024-11-18 12:00:00,403.17,403.6,402.81,403.53,1444.0,402.2486,402.6776,401.8894,402.6078,1444.0
2024-11-18 12:30:00,403.53,404.12,403.39,403.4,1200.0,402.6078,403.1964,402.4681,402.4781,1200.0
2024-11-18 13:00:00,403.47,404.56,402.94,403.88,3326.0,402.5479,403.6354,402.0191,402.957,3326.0
2024-11-18 13:30:00,404.11,404.12,401.67,401.67,5116.0,403.1865,403.1964,400.752,400.752,5116.0
2024-11-18 14:00:00,401.87,402.18,400.72,401.31,2825.0,400.9516,401.2609,399.8042,400.3929,2825.0
2024-11-18 14:30:00,401.31,403.26,401.31,402.84,2305.0,400.3929,402.3384,400.3929,401.9194,2305.0
2024-11-18 15:00:00,402.84,404.02,402.84,403.91,1657.0,401.9194,403.0967,401.9194,402.9869,1657.0
2024-11-18 15:30:00,403.91,405.42,403.24,404.76,10855.0,402.9869,404.4935,402.3185,403.835,10855.0
2024-11-19 09:30:00,404.06,404.38,403.99,404.19,3927.0,403.1366,403.4559,403.0667,403.2663,3927.0
2024-11-19 10:00:00,405.06,407.31,404.24,406.6,2088.0,404.1343,406.3792,403.3162,405.6708,2088.0
2024-11-19 10:30:00,406.8,408.6,406.8,408.59,1002.0,405.8703,407.6662,405.8703,407.6562,1002.0
2024-11-19 11:00:00,408.02,409.31,408.01,409.31,924.0,407.0875,408.3746,407.0776,408.3746,924.0
2024-11-19 11:30:00,409.2,409.89,409.14,409.69,1412.0,408.2648,408.9533,408.205,408.7537,1412.0
2024-11-19 12:00:00,409.49,410.08,408.15,410.08,5756.0,408.5542,409.1428,407.2172,409.1428,5756.0
2024-11-19 12:30:00,410.02,410.81,409.73,409.73,2311.0,409.083,409.8712,408.7936,408.7936,2311.0
2024-11-19 13:00:00,409.73,409.73,408.84,409.44,4254.0,408.7936,408.7936,407.9057,408.5043,4254.0
2024-11-19 13:30:00,410.06,412.27,410.06,411.7,2372.0,409.1229,411.3278,409.1229,410.7591,2372.0
2024-11-19 14:00:00,411.14,411.47,410.73,411.16,3464.0,410.2004,410.5297,409.7913,410.2204,3464.0
2024-11-19 14:30:00,411.03,411.53,410.88,411.39,1947.0,410.0907,410.5895,409.941,410.4498,1947.0
2024-11-19 15:00:00,410.94,411.77,410.55,411.0,7124.0,410.0009,410.829,409.6118,410.0607,7124.0
2024-11-19 15:30:00,410.22,411.95,409.81,411.88,7953.0,409.2825,411.0086,408.8734,410.9387,7953.0
2024-11-20 09:30:00,412.78,412.96,409.7,410.5,3730.0,411.8367,412.0162,408.7637,409.5619,3730.0
2024-11-20 10:00:00,409.55,409.55,407.65,409.39,1777.0,408.614,408.614,406.7184,408.4544,1777.0
2024-11-20 10:30:00,409.96,411.3,409.83,411.3,2350.0,409.0231,410.36,408.8934,410.36,2350.0
2024-11-20 11:00:00,410.76,411.84,410.21,411.84,1579.0,409.8213,410.8988,409.2725,410.8988,1579.0
2024-11-20 11:30:00,411.68,413.65,411.18,413.64,5395.0,410.7392,412.7047,410.2403,412.6947,5395.0
2024-11-20 12:00:00,413.13,413.23,412.31,413.23,3673.0,412.1859,412.2856,411.3677,412.2856,3673.0
2024-11-20 12:30:00,413.4,414.19,411.99,412.0,5824.0,412.4552,413.2434,411.0485,411.0584,5824.0
2024-11-20 13:00:00,411.92,411.93,411.29,411.64,985.0,410.9786,410.9886,410.3501,410.6993,985.0
2024-11-20 13:30:00,412.74,413.12,412.14,412.7,2424.0,411.7967,412.1759,411.1981,411.7568,2424.0
2024-11-20 14:00:00,412.5,413.5,412.5,412.93,1530.0,411.5573,412.555,411.5573,411.9863,1530.0
2024-11-20 14:30:00,414.1,415.56,414.07,414.3,2511.0,413.1536,414.6103,413.1237,413.3532,2511.0
2024-11-20 15:00:00,414.32,414.32,413.8,413.95,2148.0,413.3731,413.3731,412.8543,413.004,2148.0
2024-11-20 15:30:00,413.86,414.11,412.93,414.11,9588.0,412.9142,413.1636,411.9863,413.1636,9588.0
2024-11-21 09:30:00,416.38,416.38,410.28,414.91,3678.0,415.4284,415.4284,409.3424,413.9618,3678.0
2024-11-21 10:00:00,414.68,415.82,412.29,414.37,3445.0,413.7323,414.8697,411.3478,413.423,3445.0
2024-11-21 10:30:00,414.49,415.85,413.65,415.8,1286.0,413.5427,414.8996,412.7047,414.8498,1286.0
2024-11-21 11:00:00,416.15,418.04,415.18,418.04,1450.0,415.199,417.0846,414.2312,417.0846,1450.0
2024-11-21 11:30:00,418.09,418.29,417.45,418.11,1300.0,417.1345,417.3341,416.496,417.1545,1300.0
2024-11-21 12:00:00,418.82,418.82,417.95,417.96,1305.0,417.8629,417.8629,416.9948,417.0048,1305.0
2024-11-21 12:30:00,417.99,418.27,417.11,417.21,814.0,417.0348,417.3141,416.1568,416.2565,814.0
2024-11-21 13:00:00,417.74,418.08,416.98,417.38,1365.0,416.7853,417.1245,416.0271,416.4261,1365.0
2024-11-21 13:30:00,417.64,417.68,416.82,417.68,1629.0,416.6856,416.7255,415.8674,416.7255,1629.0
2024-11-21 14:00:00,417.83,417.83,416.59,417.4,2237.0,416.8751,416.8751,415.638,416.4461,2237.0
2024-11-21 14:30:00,417.9,418.74,417.51,417.97,2146.0,416.945,417.783,416.5558,417.0148,2146.0
2024-11-21 15:00:00,417.63,417.63,416.72,416.98,2527.0,416.6756,416.6756,415.7677,416.0271,2527.0
2024-11-21 15:30:00,417.12,417.12,415.29,416.16,14893.0,416.1667,416.1667,414.3409,415.2089,14893.0
2024-11-22 09:30:00,418.37,423.92,417.23,423.92,4302.0,417.4139,422.9512,416.2765,422.9512,4302.0
2024-11-22 10:00:00,423.49,424.91,423.0,423.75,2419.0,422.5222,423.9389,422.0333,422.7816,2419.0
2024-11-22 10:30:00,424.21,426.49,424.2,426.07,2965.0,423.2405,425.5153,423.2306,425.0963,2965.0
2024-11-22 11:00:00,426.02,426.09,425.0,425.79,3825.0,425.0464,425.1162,424.0287,424.8169,3825.0
2024-11-22 11:30:00,426.84,428.52,426.12,428.52,2363.0,425.8645,427.5407,425.1462,427.5407,2363.0
2024-11-22 12:00:00,428.08,428.08,427.11,428.05,1313.0,427.1017,427.1017,426.1339,427.0718,1313.0
2024-11-22 12:30:00,427.83,428.4,426.66,427.21,2600.0,426.8523,427.421,425.6849,426.2337,2600.0
2024-11-22 13:00:00,426.55,427.58,426.55,427.28,1645.0,425.5752,426.6028,425.5752,426.3035,1645.0
2024-11-22 13:30:00,427.04,427.05,426.44,426.98,3519.0,426.0641,426.074,425.4654,426.0042,3519.0
2024-11-22 14:00:00,426.65,427.22,424.75,425.68,8042.0,425.675,426.2437,423.7793,424.7072,8042.0
2024-11-22 14:30:00,425.84,426.58,425.59,426.56,2989.0,424.8668,425.6051,424.6174,425.5852,2989.0
2024-11-22 15:00:00,426.85,427.2,425.34,427.2,5024.0,425.8745,426.2237,424.368,426.2237,5024.0
2024-11-22 15:30:00,427.26,428.61,426.74,427.54,21579.0,426.2836,427.6305,425.7648,426.5629,21579.0
2024-11-25 09:30:00,430.41,435.57,430.41,434.13,15817.0,429.4264,434.5746,429.4264,433.1379,15817.0
2024-11-25 10:00:00,434.13,435.6,430.31,433.8,11067.0,433.1379,434.6045,429.3266,432.8086,11067.0
2024-11-25 10:30:00,434.54,434.54,428.88,430.73,5271.0,433.5469,433.5469,427.8999,429.7456,5271.0
2024-11-25 11:00:00,431.86,431.86,426.76,426.77,2062.0,430.8731,430.8731,425.7847,425.7947,2062.0
2024-11-25 11:30:00,427.1,427.21,426.4,426.81,2960.0,426.1239,426.2337,425.4255,425.8346,2960.0
2024-11-25 12:00:00,426.46,427.63,425.84,426.36,2700.0,425.4854,426.6527,424.8668,425.3856,2700.0
2024-11-25 12:30:00,426.54,429.65,426.54,429.65,2800.0,425.5652,428.6681,425.5652,428.6681,2800.0
2024-11-25 13:00:00,429.26,430.44,429.26,429.94,2200.0,428.279,429.4563,428.279,428.9574,2200.0
2024-11-25 13:30:00,429.61,431.22,429.29,430.99,7400.0,428.6282,430.2345,428.3089,430.005,7400.0
2024-11-25 14:00:00,430.99,431.25,429.57,430.7,6715.0,430.005,430.2644,428.5883,429.7157,6715.0
2024-11-25 14:30:00,430.69,430.81,428.32,429.13,3783.0,429.7057,429.8255,427.3411,428.1493,3783.0
2024-11-25 15:00:00,429.04,430.87,429.03,430.69,3923.0,428.0595,429.8853,428.0495,429.7057,3923.0
2024-11-25 15:30:00,430.67,430.71,425.66,427.34,16137.0,429.6858,429.7257,424.6872,426.3634,16137.0
2024-11-26 09:30:00,423.95,425.46,423.01,425.46,4103.0,422.9811,424.4877,422.0433,424.4877,4103.0
2024-11-26 10:00:00,425.52,426.72,421.61,421.75,3986.0,424.5475,425.7448,420.6465,420.7862,3986.0
2024-11-26 10:30:00,422.08,424.8,422.07,424.8,3454.0,421.1154,423.8292,421.1054,423.8292,3454.0
2024-11-26 11:00:00,424.8,426.45,424.0,426.44,4674.0,423.8292,425.4754,423.031,425.4654,4674.0
2024-11-26 11:30:00,425.91,426.59,424.83,425.58,1913.0,424.9367,425.6151,423.8591,424.6074,1913.0
2024-11-26 12:00:00,425.44,426.25,424.73,426.25,3977.0,424.4677,425.2759,423.7593,425.2759,3977.0
2024-11-26 12:30:00,426.25,427.38,425.68,427.38,2714.0,425.2759,426.4033,424.7072,426.4033,2714.0
2024-11-26 13:00:00,427.14,427.14,425.05,425.43,2570.0,426.1638,426.1638,424.0786,424.4577,2570.0
2024-11-26 13:30:00,425.23,425.64,424.0,424.37,2037.0,424.2582,424.6673,423.031,423.4002,2037.0
2024-11-26 14:00:00,424.43,425.71,424.15,425.5,3681.0,423.46,424.7371,423.1807,424.5276,3681.0
2024-11-26 14:30:00,424.88,425.97,424.82,425.59,1620.0,423.909,424.9965,423.8491,424.6174,1620.0
2024-11-26 15:00:00,425.12,427.29,425.11,426.93,5755.0,424.1485,426.3135,424.1385,425.9543,5755.0
2024-11-26 15:30:00,426.52,427.72,425.29,425.93,25388.0,425.5453,426.7425,424.3181,424.9566,25388.0
2024-11-27 09:30:00,428.67,429.05,426.39,427.42,2881.0,427.6903,428.0695,425.4156,426.4432,2881.0
2024-11-27 10:00:00,426.46,426.62,424.05,426.62,3112.0,425.4854,425.645,423.0809,425.645,3112.0
2024-11-27 10:30:00,425.97,425.97,423.44,424.81,2530.0,424.9965,424.9965,422.4723,423.8392,2530.0
2024-11-27 11:00:00,424.81,424.91,421.05,421.05,4686.0,423.8392,423.9389,420.0878,420.0878,4686.0
2024-11-27 11:30:00,422.12,422.38,420.71,420.71,3468.0,421.1553,421.4147,419.7485,419.7485,3468.0
2024-11-27 12:00:00,420.62,421.77,420.19,420.93,3193.0,419.6587,420.8061,419.2297,419.968,3193.0
2024-11-27 12:30:00,420.55,421.97,420.0,421.64,5851.0,419.5889,421.0057,419.0402,420.6764,5851.0
2024-11-27 13:00:00,421.51,421.82,421.03,421.03,2200.0,420.5467,420.856,420.0678,420.0678,2200.0
2024-11-27 13:30:00,421.03,421.77,420.06,420.91,2300.0,420.0678,420.8061,419.1,419.9481,2300.0
2024-11-27 14:00:00,420.97,420.97,419.76,420.0,2300.0,420.0079,420.0079,418.8007,419.0402,2300.0
2024-11-27 14:30:00,419.73,420.17,419.1,419.1,3965.0,418.7708,419.2098,418.1422,418.1422,3965.0
2024-11-27 15:00:00,418.73,420.65,417.63,419.23,5962.0,417.7731,419.6887,416.6756,418.2719,5962.0
2024-11-27 15:30:00,419.17,421.22,419.16,421.15,19951.0,418.2121,420.2574,418.2021,420.1875,19951.0
2024-11-29 09:30:00,424.17,424.17,422.32,422.33,2928.0,423.2006,423.2006,421.3549,421.3648,2928.0
2024-11-29 10:00:00,423.24,423.25,420.47,420.55,1558.0,422.2728,422.2827,419.5091,419.5889,1558.0
2024-11-29 10:30:00,420.7,421.41,419.74,420.65,2115.0,419.7386,420.4469,418.7808,419.6887,2115.0
2024-11-29 11:00:00,420.91,422.87,420.68,422.38,1701.0,419.9481,421.9036,419.7186,421.4147,1701.0
2024-11-29 11:30:00,422.45,422.77,421.37,422.36,1656.0,421.4846,421.8038,420.407,421.3948,1656.0
2024-11-29 12:00:00,422.69,422.96,422.3,422.35,608.0,421.724,421.9934,421.3349,421.3848,608.0
2024-11-29 12:30:00,422.38,422.53,419.66,420.1,9884.0,421.4147,421.5644,418.7009,419.1399,9884.0
2024-12-02 09:30:00,421.65,421.65,419.2,420.75,5126.0,420.6864,420.6864,418.242,419.7884,5126.0
2024-12-02 10:00:00,420.65,421.75,418.64,420.15,6180.0,419.6887,420.7862,417.6833,419.1898,6180.0
2024-12-02 10:30:00,420.16,420.95,418.13,419.96,4555.0,419.1998,419.988,417.1744,419.0002,4555.0
2024-12-02 11:00:00,420.93,421.34,419.63,421.22,3438.0,419.968,420.3771,418.671,420.2574,3438.0
2024-12-02 11:30:00,421.39,422.25,420.22,420.62,2122.0,420.427,421.285,419.2597,419.6587,2122.0
2024-12-02 12:00:00,420.62,421.09,419.94,420.06,1900.0,419.6587,420.1277,418.9803,419.1,1900.0
2024-12-02 12:30:00,419.35,421.34,419.09,421.34,3685.0,418.3916,420.3771,418.1322,420.3771,3685.0
2024-12-02 13:00:00,420.99,421.07,420.26,420.93,2951.0,420.0279,420.1077,419.2996,419.968,2951.0
2024-12-02 13:30:00,420.95,421.21,420.1,421.16,2774.0,419.988,420.2474,419.1399,420.1975,2774.0
2024-12-02 14:00:00,421.16,422.23,421.04,421.34,4660.0,420.1975,421.2651,420.0778,420.3771,4660.0
2024-12-02 14:30:00,421.87,423.07,421.63,423.07,6780.0,420.9059,422.1031,420.6664,422.1031,6780.0
2024-12-02 15:00:00,423.1,423.55,422.24,422.25,4700.0,422.1331,422.582,421.275,421.285,4700.0
2024-12-02 15:30:00,422.19,422.72,420.36,421.12,24129.0,421.2252,421.7539,419.3993,420.1576,24129.0
2024-12-03 09:30:00,422.85,423.46,415.55,420.21,5626.0,421.8836,422.4923,414.6003,419.2497,5626.0
2024-12-03 10:00:00,420.09,420.37,417.13,419.56,5945.0,419.13,419.4093,416.1767,418.6012,5945.0
2024-12-03 10:30:00,418.41,418.41,416.4,417.16,4543.0,417.4538,417.4538,415.4484,416.2066,4543.0
2024-12-03 11:00:00,417.16,417.59,414.44,415.69,4996.0,416.2066,416.6357,413.4929,414.74,4996.0
2024-12-03 11:30:00,415.71,416.85,415.37,416.85,3742.0,414.76,415.8974,414.4207,415.8974,3742.0
2024-12-03 12:00:00,416.8,417.87,416.44,417.21,2100.0,415.8475,416.915,415.4883,416.2565,2100.0
2024-12-03 12:30:00,418.04,419.28,417.37,417.43,5112.0,417.0846,418.3218,416.4162,416.476,5112.0
2024-12-03 13:00:00,417.12,418.3,416.57,417.82,3193.0,416.1667,417.344,415.618,416.8651,3193.0
2024-12-03 13:30:00,417.37,418.75,416.96,417.19,4414.0,416.4162,417.793,416.0071,416.2366,4414.0
2024-12-03 14:00:00,417.65,418.43,417.41,418.09,3102.0,416.6955,417.4737,416.4561,417.1345,3102.0
2024-12-03 14:30:00,418.4,419.45,416.55,418.49,10093.0,417.4438,418.4914,415.598,417.5336,10093.0
2024-12-03 15:00:00,418.84,419.56,417.91,418.21,8748.0,417.8828,418.6012,416.9549,417.2542,8748.0
2024-12-03 15:30:00,418.91,419.25,416.96,416.96,23669.0,417.9526,418.2919,416.0071,416.0071,23669.0
2024-12-04 09:30:00,419.79,422.03,417.95,419.0,6768.0,418.8306,421.0655,416.9948,418.0424,6768.0
2024-12-04 10:00:00,419.75,419.89,417.93,417.93,1503.0,418.7907,418.9304,416.9749,416.9749,1503.0
2024-12-04 10:30:00,418.31,419.82,417.24,417.67,2317.0,417.354,418.8606,416.2865,416.7155,2317.0
2024-12-04 11:00:00,416.92,417.59,416.35,417.59,1401.0,415.9672,416.6357,415.3985,416.6357,1401.0
2024-12-04 11:30:00,417.01,417.5,416.59,416.98,900.0,416.057,416.5459,415.638,416.0271,900.0
2024-12-04 12:00:00,417.02,417.14,416.53,417.03,1320.0,416.067,416.1867,415.5781,416.0769,1320.0
2024-12-04 12:30:00,417.32,417.97,416.97,417.65,2032.0,416.3663,417.0148,416.0171,416.6955,2032.0
2024-12-04 13:00:00,417.3,417.46,415.39,415.58,2597.0,416.3463,416.506,414.4407,414.6303,2597.0
2024-12-04 13:30:00,415.59,416.58,415.4,416.58,2565.0,414.6402,415.628,414.4507,415.628,2565.0
2024-12-04 14:00:00,416.54,416.61,414.97,415.33,4998.0,415.5881,415.6579,414.0217,414.3808,4998.0
2024-12-04 14:30:00,415.33,416.99,415.33,416.22,2281.0,414.3808,416.037,414.3808,415.2688,2281.0
2024-12-04 15:00:00,416.34,417.03,416.32,417.01,1117.0,415.3885,416.0769,415.3686,416.057,1117.0
2024-12-04 15:30:00,416.58,417.05,415.66,416.01,13290.0,415.628,416.0969,414.7101,415.0593,13290.0
2024-12-05 09:30:00,417.44,417.83,416.07,416.07,3406.0,416.486,416.8751,415.1191,415.1191,3406.0
2024-12-05 10:00:00,416.67,417.79,414.59,414.59,1940.0,415.7178,416.8352,413.6425,413.6425,1940.0
2024-12-05 10:30:00,415.06,419.67,415.06,418.89,1805.0,414.1114,418.7109,414.1114,417.9327,1805.0
2024-12-05 11:00:00,419.62,419.62,418.48,419.22,720.0,418.661,418.661,417.5236,418.2619,720.0
2024-12-05 11:30:00,420.0,420.0,418.91,419.38,2086.0,419.0402,419.0402,417.9526,418.4216,2086.0
2024-12-05 12:00:00,419.59,420.86,419.59,420.4,1979.0,418.6311,419.8982,418.6311,419.4392,1979.0
2024-12-05 12:30:00,421.42,421.96,421.0,421.96,674.0,420.4569,420.9957,420.0379,420.9957,674.0
2024-12-05 13:00:00,421.25,421.77,420.82,420.83,2298.0,420.2873,420.8061,419.8583,419.8683,2298.0
2024-12-05 13:30:00,421.39,421.6,420.64,420.89,1425.0,420.427,420.6365,419.6787,419.9281,1425.0
2024-12-05 14:00:00,420.4,420.49,419.38,420.15,5646.0,419.4392,419.529,418.4216,419.1898,5646.0
2024-12-05 14:30:00,420.08,420.95,420.07,420.66,2218.0,419.12,419.988,419.11,419.6986,2218.0
2024-12-05 15:00:00,420.42,421.67,420.1,420.45,2087.0,419.4592,420.7063,419.1399,419.4891,2087.0
2024-12-05 15:30:00,420.72,421.13,419.57,420.08,7279.0,419.7585,420.1676,418.6111,419.12,7279.0
2024-12-06 09:30:00,420.26,423.25,420.2,421.11,3910.0,419.2996,422.2827,419.2397,420.1476,3910.0
2024-12-06 10:00:00,420.56,421.58,419.8,421.25,2750.0,419.5989,420.6165,418.8406,420.2873,2750.0
2024-12-06 10:30:00,422.21,424.0,422.21,424.0,1900.0,421.2451,423.031,421.2451,423.031,1900.0
2024-12-06 11:00:00,423.37,423.37,421.29,421.75,3462.0,422.4025,422.4025,420.3272,420.7862,3462.0
2024-12-06 11:30:00,421.51,422.56,420.0,421.63,6223.0,420.5467,421.5943,419.0402,420.6664,6223.0
2024-12-06 12:00:00,421.64,422.99,420.98,421.43,10449.0,420.6764,422.0233,420.0179,420.4669,10449.0
2024-12-06 12:30:00,420.42,420.44,419.77,420.25,5008.0,419.4592,419.4792,418.8107,419.2896,5008.0
2024-12-06 13:00:00,420.39,422.5,420.39,421.85,6648.0,419.4293,421.5344,419.4293,420.8859,6648.0
2024-12-06 13:30:00,422.08,423.04,421.41,422.28,4429.0,421.1154,422.0732,420.4469,421.3149,4429.0
2024-12-06 14:00:00,423.16,423.16,421.13,422.08,2635.0,422.1929,422.1929,420.1676,421.1154,2635.0
2024-12-06 14:30:00,422.07,423.16,421.71,423.16,4604.0,421.1054,422.1929,420.7462,422.1929,4604.0
2024-12-06 15:00:00,422.17,424.38,421.88,423.21,10098.0,421.2052,423.4101,420.9159,422.2428,10098.0
2024-12-06 15:30:00,422.73,423.32,421.97,422.02,15509.0,421.7639,422.3526,421.0057,421.0555,15509.0
2024-12-09 09:30:00,425.38,425.7,421.02,421.33,13419.0,424.4079,424.7271,420.0578,420.3671,13419.0
2024-12-09 10:00:00,420.0,420.92,415.1,415.12,11428.0,419.0402,419.9581,414.1514,414.1713,11428.0
2024-12-09 10:30:00,416.02,416.02,414.38,415.24,4834.0,415.0693,415.0693,413.433,414.291,4834.0
2024-12-09 11:00:00,414.11,415.44,412.35,414.85,11869.0,413.1636,414.4906,411.4076,413.9019,11869.0
2024-12-09 11:30:00,414.87,416.36,413.91,416.12,11476.0,413.9219,415.4085,412.9641,415.169,11476.0
2024-12-09 12:00:00,416.13,417.25,415.71,415.86,8722.0,415.179,416.2964,414.76,414.9096,8722.0
2024-12-09 12:30:00,416.0,418.63,416.0,417.9,10501.0,415.0493,417.6733,415.0493,416.945,10501.0
2024-12-09 13:00:00,417.91,419.95,417.91,418.25,8093.0,416.9549,418.9903,416.9549,417.2942,8093.0
2024-12-09 13:30:00,419.01,419.75,418.33,419.41,4174.0,418.0524,418.7907,417.374,418.4515,4174.0
2024-12-09 14:00:00,419.55,419.75,417.76,418.75,5953.0,418.5912,418.7907,416.8053,417.793,5953.0
2024-12-09 14:30:00,418.44,420.18,418.02,419.83,12707.0,417.4837,419.2197,417.0647,418.8705,12707.0
2024-12-09 15:00:00,419.98,420.77,418.8,420.77,13734.0,419.0202,419.8084,417.8429,419.8084,13734.0
2024-12-09 15:30:00,420.02,420.23,417.71,418.27,51420.0,419.0601,419.2696,416.7554,417.3141,51420.0
2024-12-10 09:30:00,419.59,423.43,406.32,420.0,34562.0,418.6311,422.4623,405.3914,419.0402,34562.0
2024-12-10 10:00:00,420.65,423.0,418.88,418.88,10963.0,419.6887,422.0333,417.9227,417.9227,10963.0
2024-12-10 10:30:00,419.28,421.01,418.72,419.15,9472.0,418.3218,420.0478,417.7631,418.1921,9472.0
2024-12-10 11:00:00,420.0,422.05,414.51,422.05,14836.0,419.0402,421.0855,413.5627,421.0855,14836.0
2024-12-10 11:30:00,422.34,427.11,420.78,426.9,7738.0,421.3748,426.1339,419.8184,425.9244,7738.0
2024-12-10 12:00:00,427.15,428.92,426.0,427.44,6483.0,426.1738,427.9398,425.0264,426.4632,6483.0
2024-12-10 12:30:00,427.69,428.79,425.98,426.83,5926.0,426.7126,427.8101,425.0065,425.8545,5926.0
2024-12-10 13:00:00,426.99,427.09,420.92,420.92,7239.0,426.0142,426.114,419.9581,419.9581,7239.0
2024-12-10 13:30:00,420.63,421.31,418.93,419.24,14144.0,419.6687,420.3472,417.9726,418.2819,14144.0
2024-12-10 14:00:00,418.54,420.8,416.72,417.73,9627.0,417.5835,419.8383,415.7677,416.7753,9627.0
2024-12-10 14:30:00,418.19,419.77,417.8,418.26,7177.0,417.2343,418.8107,416.8452,417.3041,7177.0
2024-12-10 15:00:00,417.93,418.09,416.0,417.59,10872.0,416.9749,417.1345,415.0493,416.6357,10872.0
2024-12-10 15:30:00,417.47,419.4,415.88,417.14,32453.0,416.5159,418.4415,414.9296,416.1867,32453.0
2024-12-11 09:30:00,419.76,437.27,419.76,433.77,25013.0,418.8007,436.2707,418.8007,432.7787,25013.0
2024-12-11 10:00:00,433.77,433.88,425.47,433.68,24138.0,432.7787,432.8884,424.4977,432.6889,24138.0
2024-12-11 10:30:00,434.86,437.41,433.27,436.78,15848.0,433.8662,436.4104,432.2798,435.7818,15848.0
2024-12-11 11:00:00,437.0,438.39,435.1,437.59,12643.0,436.0013,437.3881,434.1056,436.59,12643.0
2024-12-11 11:30:00,438.17,438.48,436.19,438.15,12085.0,437.1686,437.4779,435.1932,437.1487,12085.0
2024-12-11 12:00:00,438.15,439.68,435.0,435.09,9112.0,437.1487,438.6752,434.0059,434.0957,9112.0
2024-12-11 12:30:00,434.08,435.47,433.36,433.75,4349.0,433.088,434.4748,432.3696,432.7587,4349.0
2024-12-11 13:00:00,433.87,433.87,431.0,431.69,4135.0,432.8785,432.8785,430.015,430.7034,4135.0
2024-12-11 13:30:00,431.33,431.98,430.91,431.35,5644.0,430.3443,430.9928,429.9252,430.3642,5644.0
2024-12-11 14:00:00,431.23,431.52,429.66,429.84,4461.0,430.2445,430.5338,428.6781,428.8577,4461.0
2024-12-11 14:30:00,429.75,430.09,429.17,430.09,3500.0,428.7679,429.1071,428.1892,429.1071,3500.0
2024-12-11 15:00:00,430.27,430.34,426.78,428.1,4900.0,429.2867,429.3565,425.8047,427.1216,4900.0
2024-12-11 15:30:00,428.34,428.34,426.38,427.54,11049.0,427.3611,427.3611,425.4056,426.5629,11049.0
2024-12-12 09:30:00,427.37,430.56,423.67,426.68,6243.0,426.3933,429.576,422.7018,425.7049,6243.0
2024-12-12 10:00:00,428.35,429.5,425.99,427.03,2606.0,427.3711,428.5184,425.0165,426.0541,2606.0
2024-12-12 10:30:00,427.38,428.74,423.11,427.16,3739.0,426.4033,427.7602,422.143,426.1838,3739.0
2024-12-12 11:00:00,426.62,427.22,425.16,426.25,1450.0,425.645,426.2437,424.1884,425.2759,1450.0
2024-12-12 11:30:00,425.4,426.78,425.4,426.09,1400.0,424.4278,425.8047,424.4278,425.1162,1400.0
2024-12-12 12:00:00,425.86,426.4,425.03,425.79,2301.0,424.8868,425.4255,424.0587,424.8169,2301.0
2024-12-12 12:30:00,426.22,427.5,425.77,425.77,2305.0,425.2459,426.523,424.797,424.797,2305.0
2024-12-12 13:00:00,425.47,426.86,425.39,426.35,1842.0,424.4977,425.8845,424.4178,425.3756,1842.0
2024-12-12 13:30:00,426.79,427.29,426.55,426.64,1238.0,425.8146,426.3135,425.5752,425.665,1238.0
2024-12-12 14:00:00,427.43,427.85,425.8,426.24,2108.0,426.4532,426.8722,424.8269,425.2659,2108.0
2024-12-12 14:30:00,425.67,426.57,424.72,424.82,2190.0,424.6972,425.5951,423.7494,423.8491,2190.0
2024-12-12 15:00:00,425.02,425.02,423.04,423.63,6162.0,424.0487,424.0487,422.0732,422.6619,6162.0
2024-12-12 15:30:00,423.82,425.9,423.09,425.89,17889.0,422.8514,424.9267,422.1231,424.9167,17889.0
2024-12-13 09:30:00,423.72,427.33,423.72,426.79,3680.0,422.7517,426.3534,422.7517,425.8146,3680.0
2024-12-13 10:00:00,426.79,427.86,424.86,426.32,3014.0,425.8146,426.8822,423.8891,425.3457,3014.0
2024-12-13 10:30:00,426.88,426.99,426.1,426.1,536.0,425.9044,426.0142,425.1262,425.1262,536.0
2024-12-13 11:00:00,425.59,427.46,425.44,427.0,1234.0,424.6174,426.4831,424.4677,426.0242,1234.0
2024-12-13 11:30:00,427.14,427.4,424.43,425.76,3929.0,426.1638,426.4232,423.46,424.787,3929.0
2024-12-13 12:00:00,425.96,426.28,424.64,425.46,2040.0,424.9865,425.3058,423.6696,424.4877,2040.0
2024-12-13 12:30:00,424.94,424.95,423.94,423.94,4522.0,423.9689,423.9788,422.9712,422.9712,4522.0
2024-12-13 13:00:00,424.5,425.02,424.36,424.86,1940.0,423.5299,424.0487,423.3902,423.8891,1940.0
2024-12-13 13:30:00,424.47,425.59,424.21,424.21,6886.0,423.4999,424.6174,423.2405,423.2405,6886.0
2024-12-13 14:00:00,424.64,424.82,423.44,424.67,8004.0,423.6696,423.8491,422.4723,423.6995,8004.0
2024-12-13 14:30:00,425.85,425.98,423.71,424.5,5408.0,424.8768,425.0065,422.7417,423.5299,5408.0
2024-12-13 15:00:00,424.39,425.26,424.39,424.56,2480.0,423.4201,424.2881,423.4201,423.5897,2480.0
2024-12-13 15:30:00,424.68,426.73,424.67,425.05,7619.0,423.7095,425.7548,423.6995,424.0786,7619.0
2024-12-16 09:30:00,423.06,427.95,423.06,427.65,4110.0,422.0932,426.972,422.0932,426.6727,4110.0
2024-12-16 10:00:00,426.41,428.13,426.41,427.1,1220.0,425.4355,427.1516,425.4355,426.1239,1220.0
2024-12-16 10:30:00,427.21,427.81,426.06,426.06,1964.0,426.2337,426.8323,425.0863,425.0863,1964.0
2024-12-16 11:00:00,425.6,427.07,425.34,425.34,1698.0,424.6274,426.094,424.368,424.368,1698.0
2024-12-16 11:30:00,424.83,426.07,424.26,425.49,3552.0,423.8591,425.0963,423.2904,424.5176,3552.0
2024-12-16 12:00:00,425.86,426.46,425.39,425.73,4051.0,424.8868,425.4854,424.4178,424.7571,4051.0
2024-12-16 12:30:00,425.33,427.12,425.21,426.96,2514.0,424.358,426.1439,424.2383,425.9843,2514.0
2024-12-16 13:00:00,426.96,427.27,426.41,427.22,900.0,425.9843,426.2935,425.4355,426.2437,900.0
2024-12-16 13:30:00,426.99,427.34,426.95,426.98,1971.0,426.0142,426.3634,425.9743,426.0042,1971.0
2024-12-16 14:00:00,427.55,427.81,426.39,426.39,2479.0,426.5729,426.8323,425.4156,425.4156,2479.0
2024-12-16 14:30:00,425.89,426.44,424.43,425.64,3971.0,424.9167,425.4654,423.46,424.6673,3971.0
2024-12-16 15:00:00,425.64,426.05,424.26,425.65,12096.0,424.6673,425.0763,423.2904,424.6772,12096.0
2024-12-16 15:30:00,425.28,425.43,424.12,424.65,14058.0,424.3081,424.4577,423.1507,423.6795,14058.0
2024-12-17 09:30:00,422.39,427.06,421.36,421.36,4411.0,421.4247,426.084,420.397,420.397,4411.0
2024-12-17 10:00:00,422.17,423.32,421.01,422.0,1757.0,421.2052,422.3526,420.0478,421.0356,1757.0
2024-12-17 10:30:00,420.68,424.87,420.68,423.28,4898.0,419.7186,423.899,419.7186,422.3127,4898.0
2024-12-17 11:00:00,423.91,424.76,422.44,422.44,1890.0,422.9412,423.7893,421.4746,421.4746,1890.0
2024-12-17 11:30:00,422.34,423.27,422.0,422.99,6491.0,421.3748,422.3027,421.0356,422.0233,6491.0
2024-12-17 12:00:00,422.79,422.99,421.07,421.53,15678.0,421.8238,422.0233,420.1077,420.5667,15678.0
2024-12-17 12:30:00,421.5,421.92,420.9,420.9,8031.0,420.5367,420.9558,419.9381,419.9381,8031.0
2024-12-17 13:00:00,420.74,421.22,419.34,420.06,6321.0,419.7785,420.2574,418.3817,419.1,6321.0
2024-12-17 13:30:00,419.97,420.26,419.38,420.18,3940.0,419.0102,419.2996,418.4216,419.2197,3940.0
2024-12-17 14:00:00,419.72,420.17,419.55,419.99,3240.0,418.7608,419.2098,418.5912,419.0302,3240.0
2024-12-17 14:30:00,419.99,420.14,418.89,419.15,6469.0,419.0302,419.1798,417.9327,418.1921,6469.0
2024-12-17 15:00:00,418.9,420.81,417.83,420.81,10078.0,417.9427,419.8483,416.8751,419.8483,10078.0
2024-12-17 15:30:00,420.01,421.89,419.88,421.3,12976.0,419.0501,420.9258,418.9204,420.3372,12976.0
2024-12-18 09:30:00,420.77,421.48,419.37,419.37,7547.0,419.8084,420.5168,418.4116,418.4116,7547.0
2024-12-18 10:00:00,419.18,419.28,417.23,418.64,3491.0,418.222,418.3218,416.2765,417.6833,3491.0
2024-12-18 10:30:00,418.87,419.25,418.23,418.34,3353.0,417.9127,418.2919,417.2742,417.384,3353.0
2024-12-18 11:00:00,418.47,418.47,416.5,416.5,2171.0,417.5137,417.5137,415.5482,415.5482,2171.0
2024-12-18 11:30:00,416.71,417.45,416.06,416.22,5169.0,415.7577,416.496,415.1092,415.2688,5169.0
2024-12-18 12:00:00,416.11,417.19,415.73,416.44,1958.0,415.159,416.2366,414.7799,415.4883,1958.0
2024-12-18 12:30:00,416.95,417.92,416.05,416.32,3686.0,415.9971,416.9649,415.0992,415.3686,3686.0
2024-12-18 13:00:00,416.2,416.2,414.81,415.23,3910.0,415.2488,415.2488,413.862,414.2811,3910.0
2024-12-18 13:30:00,415.21,417.22,414.86,416.42,5983.0,414.2611,416.2665,413.9119,415.4683,5983.0
2024-12-18 14:00:00,416.08,416.1,411.27,412.13,4956.0,415.1291,415.1491,410.3301,411.1881,4956.0
2024-12-18 14:30:00,412.03,413.33,407.22,408.3,15228.0,411.0884,412.3854,406.2894,407.3669,15228.0
2024-12-18 15:00:00,408.33,412.44,407.88,411.58,12678.0,407.3968,411.4974,406.9479,410.6394,12678.0
2024-12-18 15:30:00,411.23,411.23,404.99,406.11,35917.0,410.2902,410.2902,404.0645,405.1819,35917.0
2024-12-19 09:30:00,406.74,413.07,406.74,407.63,4695.0,405.8105,412.126,405.8105,406.6984,4695.0
2024-12-19 10:00:00,407.3,407.3,404.85,406.68,2021.0,406.3692,406.3692,403.9248,405.7506,2021.0
2024-12-19 10:30:00,406.22,406.37,404.67,406.01,1469.0,405.2916,405.4413,403.7452,405.0821,1469.0
2024-12-19 11:00:00,406.01,407.89,405.87,407.72,6856.0,405.0821,406.9578,404.9424,406.7882,6856.0
2024-12-19 11:30:00,407.88,408.94,406.38,408.24,7288.0,406.9479,408.0054,405.4513,407.307,7288.0
2024-12-19 12:00:00,408.33,410.72,407.89,409.7,5976.0,407.3968,409.7814,406.9578,408.7637,5976.0
2024-12-19 12:30:00,408.88,410.06,408.07,410.06,3857.0,407.9456,409.1229,407.1374,409.1229,3857.0
2024-12-19 13:00:00,409.71,410.47,408.43,410.47,3108.0,408.7737,409.5319,407.4966,409.5319,3108.0
2024-12-19 13:30:00,410.63,411.8,410.6,411.23,3000.0,409.6916,410.8589,409.6616,410.2902,3000.0
2024-12-19 14:00:00,411.11,411.11,410.17,410.4,4070.0,410.1705,410.1705,409.2326,409.4621,4070.0
2024-12-19 14:30:00,410.78,410.78,409.43,409.43,4048.0,409.8412,409.8412,408.4943,408.4943,4048.0
2024-12-19 15:00:00,409.45,409.91,408.03,409.39,5310.0,408.5143,408.9732,407.0975,408.4544,5310.0
2024-12-19 15:30:00,409.71,410.52,407.47,409.67,17965.0,408.7737,409.5818,406.5388,408.7338,17965.0
2024-12-20 09:30:00,409.25,411.2,407.62,409.8,21474.0,408.3147,410.2603,406.6884,408.8635,21474.0
2024-12-20 10:00:00,409.81,412.11,408.62,409.24,10157.0,408.8734,411.1682,407.6862,408.3047,10157.0
2024-12-20 10:30:00,409.24,411.49,409.18,410.42,10690.0,408.3047,410.5496,408.2449,409.4821,10690.0
2024-12-20 11:00:00,410.39,411.56,409.56,409.56,4745.0,409.4521,410.6194,408.624,408.624,4745.0
2024-12-20 11:30:00,409.89,412.79,409.89,410.68,4628.0,408.9533,411.8466,408.9533,409.7415,4628.0
2024-12-20 12:00:00,410.67,411.39,409.99,411.39,5694.0,409.7315,410.4498,409.053,410.4498,5694.0
2024-12-20 12:30:00,411.56,411.66,410.08,410.53,3455.0,410.6194,410.7192,409.1428,409.5918,3455.0
2024-12-20 13:00:00,409.54,410.0,407.13,407.54,14777.0,408.6041,409.063,406.1996,406.6086,14777.0
2024-12-20 13:30:00,407.9,408.08,407.04,407.05,5269.0,406.9678,407.1474,406.1098,406.1198,5269.0
2024-12-20 14:00:00,407.0,407.3,406.29,407.03,5283.0,406.0699,406.3692,405.3615,406.0998,5283.0
2024-12-20 14:30:00,407.12,407.38,405.68,406.74,13636.0,406.1896,406.449,404.7529,405.8105,13636.0
2024-12-20 15:00:00,406.16,406.85,405.23,405.24,6525.0,405.2318,405.9202,404.3039,404.3139,6525.0
2024-12-20 15:30:00,405.81,406.43,402.51,403.26,38416.0,404.8826,405.5012,401.5901,402.3384,38416.0
2024-12-23 09:30:00,401.0,401.28,397.29,398.31,9846.0,400.0836,400.3629,396.3821,397.3997,9846.0
2024-12-23 10:00:00,397.44,398.26,395.58,397.1,6070.0,396.5317,397.3498,394.676,396.1925,6070.0
2024-12-23 10:30:00,397.3,398.56,396.0,396.9,3694.0,396.392,397.6492,395.095,395.9929,3694.0
2024-12-23 11:00:00,396.57,396.96,396.27,396.37,950.0,395.6637,396.0528,395.3644,395.4642,950.0
2024-12-23 11:30:00,396.28,397.95,395.44,397.94,2554.0,395.3744,397.0405,394.5363,397.0306,2554.0
2024-12-23 12:00:00,397.99,398.85,397.99,398.15,2953.0,397.0805,397.9385,397.0805,397.2401,2953.0
2024-12-23 12:30:00,397.86,398.73,397.86,398.72,4013.0,396.9508,397.8188,396.9508,397.8088,4013.0
2024-12-23 13:00:00,398.53,398.78,397.6,397.61,1488.0,397.6192,397.8687,396.6913,396.7013,1488.0
2024-12-23 13:30:00,398.3,398.3,397.21,397.21,2659.0,397.3897,397.3897,396.3022,396.3022,2659.0
2024-12-23 14:00:00,397.47,398.17,397.26,397.95,3728.0,396.5616,397.26,396.3521,397.0405,3728.0
2024-12-23 14:30:00,397.95,398.03,397.3,397.3,2501.0,397.0405,397.1204,396.392,396.392,2501.0
2024-12-23 15:00:00,397.55,399.12,397.24,398.95,3464.0,396.6415,398.2079,396.3322,398.0383,3464.0
2024-12-23 15:30:00,398.68,400.54,398.4,399.43,11916.0,397.7689,399.6246,397.4895,398.5172,11916.0
2024-12-24 09:30:00,400.28,400.28,396.7,398.63,1517.0,399.3652,399.3652,395.7934,397.719,1517.0
2024-12-24 10:00:00,400.23,401.71,400.04,401.71,2342.0,399.3153,400.792,399.1258,400.792,2342.0
2024-12-24 10:30:00,401.54,402.87,401.09,402.31,5042.0,400.6223,401.9493,400.1734,401.3906,5042.0
2024-12-24 11:00:00,402.19,402.19,400.53,400.54,1945.0,401.2709,401.2709,399.6147,399.6246,1945.0
2024-12-24 11:30:00,401.05,401.07,400.61,400.94,1213.0,400.1335,400.1534,399.6945,400.0237,1213.0
2024-12-24 12:00:00,400.87,402.35,400.87,402.35,1199.0,399.9539,401.4305,399.9539,401.4305,1199.0
2024-12-24 12:30:00,402.24,403.69,401.84,403.2,3408.0,401.3207,402.7674,400.9217,402.2786,3408.0
2024-12-26 09:30:00,403.67,404.7,402.03,404.27,3338.0,402.7475,403.7751,401.1112,403.3461,3338.0
2024-12-26 10:00:00,404.78,405.69,404.11,404.93,4376.0,403.8549,404.7629,403.1865,404.0046,4376.0
2024-12-26 10:30:00,404.94,405.24,404.09,405.24,1906.0,404.0146,404.3139,403.1665,404.3139,1906.0
2024-12-26 11:00:00,404.6,404.77,403.9,404.77,1200.0,403.6754,403.845,402.977,403.845,1200.0
2024-12-26 11:30:00,405.12,406.24,405.12,405.75,1307.0,404.1942,405.3116,404.1942,404.8227,1307.0
2024-12-26 12:00:00,406.22,407.13,406.05,406.29,1700.0,405.2916,406.1996,405.122,405.3615,1700.0
2024-12-26 12:30:00,406.42,406.43,405.59,406.16,1129.0,405.4912,405.5012,404.6631,405.2318,1129.0
2024-12-26 13:00:00,406.14,407.46,406.14,407.46,600.0,405.2118,406.5288,405.2118,406.5288,600.0
2024-12-26 13:30:00,407.53,407.55,405.96,406.28,4103.0,406.5987,406.6186,405.0322,405.3515,4103.0
2024-12-26 14:00:00,406.11,406.64,405.86,406.0,1991.0,405.1819,405.7107,404.9325,405.0722,1991.0
2024-12-26 14:30:00,405.91,405.91,404.79,405.15,2661.0,404.9824,404.9824,403.8649,404.2241,2661.0
2024-12-26 15:00:00,405.15,406.41,404.62,406.3,8173.0,404.2241,405.4812,403.6953,405.3715,8173.0
2024-12-26 15:30:00,406.44,407.26,405.36,405.64,17498.0,405.5111,406.3293,404.4336,404.713,17498.0
2024-12-27 09:30:00,402.48,405.98,402.48,405.19,4726.0,401.5602,405.0522,401.5602,404.264,4726.0
2024-12-27 10:00:00,404.41,404.6,403.0,403.0,1030.0,403.4858,403.6754,402.079,402.079,1030.0
2024-12-27 10:30:00,402.76,405.91,402.76,404.97,6119.0,401.8396,404.9824,401.8396,404.0445,6119.0
2024-12-27 11:00:00,403.8,404.43,402.23,404.43,1001.0,402.8772,403.5057,401.3108,403.5057,1001.0
2024-12-27 11:30:00,403.88,403.88,401.76,402.25,1795.0,402.957,402.957,400.8418,401.3307,1795.0
2024-12-27 12:00:00,402.07,402.34,401.79,402.34,1500.0,401.1511,401.4205,400.8718,401.4205,1500.0
2024-12-27 12:30:00,401.97,402.14,401.6,401.94,1110.0,401.0514,401.221,400.6822,401.0214,1110.0
2024-12-27 13:00:00,402.25,403.27,402.25,402.81,1315.0,401.3307,402.3484,401.3307,401.8894,1315.0
2024-12-27 13:30:00,402.91,404.07,402.91,404.01,700.0,401.9892,403.1466,401.9892,403.0867,700.0
2024-12-27 14:00:00,403.78,403.78,403.64,403.75,400.0,402.8572,402.8572,402.7175,402.8273,400.0
2024-12-27 14:30:00,404.39,405.14,404.32,404.83,1825.0,403.4658,404.2141,403.396,403.9048,1825.0
2024-12-27 15:00:00,404.5,404.69,403.53,403.53,1100.0,403.5756,403.7651,402.6078,402.6078,1100.0
2024-12-27 15:30:00,403.34,405.19,403.1,403.93,9999.0,402.4182,404.264,402.1788,403.0069,9999.0
2024-12-30 09:30:00,399.87,400.71,397.12,397.12,3983.0,398.9562,399.7942,396.2124,396.2124,3983.0
2024-12-30 10:00:00,397.79,398.63,397.44,398.26,2269.0,396.8809,397.719,396.5317,397.3498,2269.0
2024-12-30 10:30:00,397.83,398.91,397.48,398.14,705.0,396.9208,397.9984,396.5716,397.2301,705.0
2024-12-30 11:00:00,398.73,399.2,398.73,399.19,324.0,397.8188,398.2877,397.8188,398.2777,324.0
2024-12-30 11:30:00,399.69,400.23,399.19,399.84,3061.0,398.7766,399.3153,398.2777,398.9262,3061.0
2024-12-30 12:00:00,400.43,401.24,399.87,400.69,1580.0,399.5149,400.323,398.9562,399.7743,1580.0
2024-12-30 12:30:00,400.51,401.27,400.0,400.4,1964.0,399.5947,400.353,399.0859,399.485,1964.0
2024-12-30 13:00:00,400.64,400.84,400.36,400.76,806.0,399.7244,399.9239,399.445,399.8441,806.0
2024-12-30 13:30:00,400.43,401.18,400.43,401.07,733.0,399.5149,400.2632,399.5149,400.1534,733.0
2024-12-30 14:00:00,400.02,400.22,399.84,400.22,429.0,399.1058,399.3054,398.9262,399.3054,429.0
2024-12-30 14:30:00,400.18,400.42,400.18,400.41,487.0,399.2655,399.5049,399.2655,399.4949,487.0
2024-12-30 15:00:00,400.22,400.57,400.21,400.47,800.0,399.3054,399.6546,399.2954,399.5548,800.0
2024-12-30 15:30:00,399.94,400.87,398.67,398.72,10706.0,399.026,399.9539,397.7589,397.8088,10706.0
2024-12-31 09:30:00,399.19,404.35,398.61,400.73,3597.0,398.2777,403.4259,397.699,399.8142,3597.0
2024-12-31 10:00:00,400.75,401.89,398.77,399.62,1308.0,399.8342,400.9715,397.8587,398.7067,1308.0
2024-12-31 10:30:00,399.78,400.88,398.81,399.74,1733.0,398.8664,399.9639,397.8986,398.8265,1733.0
2024-12-31 11:00:00,398.73,398.73,398.03,398.4,1137.0,397.8188,397.8188,397.1204,397.4895,1137.0
2024-12-31 11:30:00,398.12,398.41,397.31,397.78,2455.0,397.2102,397.4995,396.402,396.8709,2455.0
2024-12-31 12:00:00,397.7,398.3,397.7,397.92,2866.0,396.7911,397.3897,396.7911,397.0106,2866.0
2024-12-31 12:30:00,397.85,398.79,397.12,398.78,2293.0,396.9408,397.8786,396.2124,397.8687,2293.0
2024-12-31 13:00:00,399.35,399.51,397.51,397.88,3701.0,398.4373,398.597,396.6016,396.9707,3701.0
2024-12-31 13:30:00,397.73,398.68,397.72,398.43,800.0,396.8211,397.7689,396.8111,397.5195,800.0
2024-12-31 14:00:00,397.68,398.73,397.61,397.62,1112.0,396.7712,397.8188,396.7013,396.7113,1112.0
2024-12-31 14:30:00,397.63,398.93,397.6,398.56,2467.0,396.7213,398.0183,396.6913,397.6492,2467.0
2024-12-31 15:00:00,398.23,398.64,397.57,398.64,2878.0,397.3199,397.729,396.6614,397.729,2878.0
2024-12-31 15:30:00,397.5,397.82,396.05,396.12,12288.0,396.5916,396.9108,395.1449,395.2147,12288.0
2025-01-02 09:30:00,398.24,400.47,396.45,399.8,5107.0,397.3299,399.5548,395.544,398.8863,5107.0
2025-01-02 10:00:00,400.45,401.24,397.09,397.75,4400.0,399.5348,400.323,396.1825,396.841,4400.0
2025-01-02 10:30:00,397.19,399.2,396.83,398.44,4100.0,396.2823,398.2877,395.9231,397.5294,4100.0
2025-01-02 11:00:00,397.73,398.11,396.44,397.75,3132.0,396.8211,397.2002,395.534,396.841,3132.0
2025-01-02 11:30:00,397.09,398.3,396.56,397.52,3321.0,396.1825,397.3897,395.6537,396.6115,3321.0
2025-01-02 12:00:00,397.95,398.56,396.99,397.5,4414.0,397.0405,397.6492,396.0827,396.5916,4414.0
2025-01-02 12:30:00,397.56,397.56,395.1,396.57,4087.0,396.6514,396.6514,394.1971,395.6637,4087.0
2025-01-02 13:00:00,395.88,396.16,394.54,395.26,4821.0,394.9753,395.2546,393.6383,394.3567,4821.0
2025-01-02 13:30:00,395.16,395.37,394.5,395.37,2941.0,394.2569,394.4664,393.5984,394.4664,2941.0
2025-01-02 14:00:00,395.37,395.82,394.92,395.68,2669.0,394.4664,394.9154,394.0175,394.7757,2669.0
2025-01-02 14:30:00,395.28,395.58,394.33,394.51,4467.0,394.3767,394.676,393.4288,393.6084,4467.0
2025-01-02 15:00:00,394.57,396.16,394.57,395.78,4957.0,393.6683,395.2546,393.6683,394.8755,4957.0
2025-01-02 15:30:00,395.48,395.82,394.34,394.84,12623.0,394.5762,394.9154,393.4388,393.9377,12623.0
2025-01-03 09:30:00,394.15,396.31,392.55,392.55,4017.0,393.2492,395.4043,391.6529,391.6529,4017.0
2025-01-03 10:00:00,392.45,395.6,392.38,395.6,3669.0,391.5531,394.6959,391.4833,394.6959,3669.0
2025-01-03 10:30:00,397.21,397.67,394.59,397.31,2900.0,396.3022,396.7612,393.6882,396.402,2900.0
2025-01-03 11:00:00,397.32,397.32,394.82,395.69,3124.0,396.412,396.412,393.9177,394.7857,3124.0
2025-01-03 11:30:00,395.7,397.96,395.7,397.43,4596.0,394.7957,397.0505,394.7957,396.5217,4596.0
2025-01-03 12:00:00,396.78,398.75,396.44,398.75,2360.0,395.8732,397.8387,395.534,397.8387,2360.0
2025-01-03 12:30:00,398.28,399.65,397.64,397.64,3178.0,397.3698,398.7367,396.7313,396.7313,3178.0
2025-01-03 13:00:00,397.55,398.55,397.44,398.55,2588.0,396.6415,397.6392,396.5317,397.6392,2588.0
2025-01-03 13:30:00,398.67,399.21,398.03,398.45,2037.0,397.7589,398.2977,397.1204,397.5394,2037.0
2025-01-03 14:00:00,398.41,398.99,398.41,398.63,2396.0,397.4995,398.0782,397.4995,397.719,2396.0
2025-01-03 14:30:00,398.77,399.9,398.43,399.04,4588.0,397.8587,398.9861,397.5195,398.1281,4588.0
2025-01-03 15:00:00,398.51,399.4,398.27,399.32,4841.0,397.5993,398.4872,397.3598,398.4074,4841.0
2025-01-03 15:30:00,399.21,399.22,397.05,398.0,17582.0,398.2977,398.3076,396.1426,397.0904,17582.0
2025-01-06 09:30:00,398.9,402.49,398.74,402.49,7585.0,397.9884,401.5702,397.8287,401.5702,7585.0
2025-01-06 10:00:00,402.11,402.59,399.42,399.63,4672.0,401.191,401.6699,398.5072,398.7167,4672.0
2025-01-06 10:30:00,399.0,400.63,397.57,399.2,6001.0,398.0881,399.7144,396.6614,398.2877,6001.0
2025-01-06 11:00:00,399.16,400.25,398.2,400.25,4125.0,398.2478,399.3353,397.29,399.3353,4125.0
2025-01-06 11:30:00,400.25,400.97,399.66,400.97,4003.0,399.3353,400.0536,398.7466,400.0536,4003.0
2025-01-06 12:00:00,401.08,401.08,398.69,398.96,3976.0,400.1634,400.1634,397.7789,398.0482,3976.0
2025-01-06 12:30:00,399.13,400.1,398.63,398.91,3766.0,398.2179,399.1856,397.719,397.9984,3766.0
2025-01-06 13:00:00,399.85,399.85,398.51,399.17,4774.0,398.9362,398.9362,397.5993,398.2578,4774.0
2025-01-06 13:30:00,399.17,399.41,398.07,398.21,3808.0,398.2578,398.4972,397.1603,397.3,3808.0
2025-01-06 14:00:00,398.6,398.6,397.14,397.14,2013.0,397.6891,397.6891,396.2324,396.2324,2013.0
2025-01-06 14:30:00,397.44,397.74,396.83,396.83,1300.0,396.5317,396.831,395.9231,395.9231,1300.0
2025-01-06 15:00:00,397.01,397.18,396.48,396.58,4188.0,396.1027,396.2723,395.5739,395.6737,4188.0
2025-01-06 15:30:00,397.08,397.53,395.34,396.87,21814.0,396.1725,396.6215,394.4365,395.963,21814.0
2025-01-07 09:30:00,396.36,397.05,394.24,394.24,3962.0,395.4542,396.1426,393.339,393.339,3962.0
2025-01-07 10:00:00,394.65,394.65,390.32,391.38,3976.0,393.7481,393.7481,389.428,390.4856,3976.0
2025-01-07 10:30:00,390.76,392.79,389.6,392.79,3748.0,389.867,391.8923,388.7096,391.8923,3748.0
2025-01-07 11:00:00,392.81,395.05,392.81,394.25,6146.0,391.9123,394.1472,391.9123,393.349,6146.0
2025-01-07 11:30:00,394.24,395.04,392.32,392.87,5291.0,393.339,394.1372,391.4234,391.9722,5291.0
2025-01-07 12:00:00,392.87,393.9,392.51,393.37,4342.0,391.9722,392.9998,391.613,392.471,4342.0
2025-01-07 12:30:00,393.37,394.27,391.72,393.13,5190.0,392.471,393.369,390.8248,392.2316,5190.0
2025-01-07 13:00:00,392.92,393.01,392.13,392.69,2200.0,392.022,392.1118,391.2338,391.7926,2200.0
2025-01-07 13:30:00,392.34,392.34,391.43,391.72,2599.0,391.4434,391.4434,390.5354,390.8248,2599.0
2025-01-07 14:00:00,391.36,391.38,389.57,389.57,15583.0,390.4656,390.4856,388.6797,388.6797,15583.0
2025-01-07 14:30:00,389.48,390.48,389.48,390.35,4842.0,388.5899,389.5876,388.5899,389.4579,4842.0
2025-01-07 15:00:00,390.25,390.25,388.83,389.61,3674.0,389.3581,389.3581,387.9414,388.7196,3674.0
2025-01-07 15:30:00,389.36,390.46,389.01,389.16,16962.0,388.4702,389.5677,388.121,388.2706,16962.0
2025-01-08 09:30:00,389.27,390.0,386.13,387.01,5769.0,388.3804,389.1087,385.2476,386.1256,5769.0
2025-01-08 10:00:00,390.17,391.12,388.18,388.49,2896.0,389.2783,390.2262,387.2929,387.6022,2896.0
2025-01-08 10:30:00,388.21,389.19,386.44,389.19,2986.0,387.3228,388.3006,385.5569,388.3006,2986.0
2025-01-08 11:00:00,389.81,390.46,388.72,389.68,5201.0,388.9192,389.5677,387.8316,388.7894,5201.0
2025-01-08 11:30:00,390.17,391.2,390.1,391.2,2300.0,389.2783,390.306,389.2085,390.306,2300.0
2025-01-08 12:00:00,391.0,391.0,389.66,389.66,5063.0,390.1064,390.1064,388.7695,388.7695,5063.0
2025-01-08 12:30:00,389.83,390.55,389.83,390.55,1440.0,388.9391,389.6575,388.9391,389.6575,1440.0
2025-01-08 13:00:00,390.29,390.62,390.02,390.02,1899.0,389.3981,389.7273,389.1287,389.1287,1899.0
2025-01-08 13:30:00,390.0,390.18,388.94,389.3,3966.0,389.1087,389.2883,388.0511,388.4103,3966.0
2025-01-08 14:00:00,388.94,390.28,388.26,390.27,7971.0,388.0511,389.3881,387.3727,389.3781,7971.0
2025-01-08 14:30:00,389.99,389.99,388.53,389.02,2375.0,389.0987,389.0987,387.6421,388.131,2375.0
2025-01-08 15:00:00,388.76,389.95,388.43,389.71,1235.0,387.8716,389.0588,387.5423,388.8194,1235.0
2025-01-08 15:30:00,390.32,391.14,390.2,391.12,7753.0,389.428,390.2461,389.3083,390.2262,7753.0
2025-01-10 09:30:00,388.84,390.25,382.33,383.64,24233.0,387.9514,389.3581,381.4562,382.7633,24233.0
2025-01-10 10:00:00,383.08,385.46,380.97,384.43,11167.0,382.2045,384.5791,380.0994,383.5514,11167.0
2025-01-10 10:30:00,384.91,385.43,382.88,383.98,9553.0,384.0303,384.5492,382.005,383.1025,9553.0
2025-01-10 11:00:00,383.32,383.32,382.26,382.75,2311.0,382.444,382.444,381.3864,381.8753,2311.0
2025-01-10 11:30:00,382.6,384.36,382.38,383.0,4050.0,381.7256,383.4816,381.5061,382.1247,4050.0
2025-01-10 12:00:00,383.0,384.58,382.35,384.58,2016.0,382.1247,383.7011,381.4762,383.7011,2016.0
2025-01-10 12:30:00,384.58,385.17,384.52,385.17,2143.0,383.7011,384.2898,383.6412,384.2898,2143.0
2025-01-10 13:00:00,384.55,385.07,384.05,385.07,3122.0,383.6712,384.19,383.1723,384.19,3122.0
2025-01-10 13:30:00,385.0,386.11,384.98,386.11,5085.0,384.1201,385.2276,384.1002,385.2276,5085.0
2025-01-10 14:00:00,386.0,386.07,384.99,385.84,6311.0,385.1179,385.1877,384.1102,384.9582,6311.0
2025-01-10 14:30:00,385.42,385.51,384.35,385.1,6940.0,384.5392,384.629,383.4716,384.2199,6940.0
2025-01-10 15:00:00,384.99,386.39,384.59,385.84,16552.0,384.1102,385.507,383.7111,384.9582,16552.0
2025-01-10 15:30:00,385.36,386.39,385.29,385.96,45178.0,384.4793,385.507,384.4095,385.078,45178.0
2025-01-13 09:30:00,382.3,386.16,380.0,386.16,7773.0,381.4263,385.2775,379.1316,385.2775,7773.0
2025-01-13 10:00:00,384.95,387.7,384.82,385.79,2200.0,384.0703,386.814,383.9406,384.9083,2200.0
2025-01-13 10:30:00,387.22,389.19,387.01,388.29,2449.0,386.3351,388.3006,386.1256,387.4026,2449.0
2025-01-13 11:00:00,388.29,389.31,387.11,389.31,4293.0,387.4026,388.4203,386.2253,388.4203,4293.0
2025-01-13 11:30:00,388.6,388.72,387.49,387.5,2187.0,387.7119,387.8316,386.6045,386.6144,2187.0
2025-01-13 12:00:00,387.28,389.12,387.1,389.03,5480.0,386.3949,388.2307,386.2153,388.1409,5480.0
2025-01-13 12:30:00,388.63,388.67,387.95,388.52,3698.0,387.7418,387.7818,387.0634,387.6321,3698.0
2025-01-13 13:00:00,388.6,388.94,388.33,388.56,3592.0,387.7119,388.0511,387.4425,387.672,3592.0
2025-01-13 13:30:00,388.56,389.86,388.55,389.69,3839.0,387.672,388.969,387.662,388.7994,3839.0
2025-01-13 14:00:00,389.6,391.82,389.32,391.68,10021.0,388.7096,390.9246,388.4303,390.7849,10021.0
2025-01-13 14:30:00,391.9,392.66,391.26,391.34,4466.0,391.0044,391.7626,390.3658,390.4457,4466.0
2025-01-13 15:00:00,391.0,391.93,390.13,391.72,11940.0,390.1064,391.0343,389.2384,390.8248,11940.0
2025-01-13 15:30:00,391.74,392.92,390.41,392.6,18767.0,390.8447,392.022,389.5178,391.7028,18767.0
2025-01-14 09:30:00,393.62,397.2,393.62,396.08,4364.0,392.7204,396.2923,392.7204,395.1748,4364.0
2025-01-14 10:00:00,396.08,398.25,394.97,396.96,2225.0,395.1748,397.3399,394.0674,396.0528,2225.0
2025-01-14 10:30:00,397.13,398.67,396.66,397.79,3423.0,396.2224,397.7589,395.7535,396.8809,3423.0
2025-01-14 11:00:00,397.31,397.53,395.39,395.98,5403.0,396.402,396.6215,394.4864,395.0751,5403.0
2025-01-14 11:30:00,396.52,396.55,393.55,393.93,13076.0,395.6138,395.6437,392.6506,393.0297,13076.0
2025-01-14 12:00:00,393.48,396.5,393.48,396.02,2440.0,392.5808,395.5939,392.5808,395.115,2440.0
2025-01-14 12:30:00,396.15,397.75,395.99,396.84,2214.0,395.2447,396.841,395.085,395.9331,2214.0
2025-01-14 13:00:00,397.09,397.59,396.93,397.5,1900.0,396.1825,396.6814,396.0229,396.5916,1900.0
2025-01-14 13:30:00,397.6,400.01,397.13,400.0,5958.0,396.6913,399.0958,396.2224,399.0859,5958.0
2025-01-14 14:00:00,399.99,399.99,398.37,398.38,5927.0,399.0759,399.0759,397.4596,397.4696,5927.0
2025-01-14 14:30:00,397.97,398.3,396.18,396.31,5104.0,397.0605,397.3897,395.2746,395.4043,5104.0
2025-01-14 15:00:00,396.37,396.58,394.93,395.98,5984.0,395.4642,395.6737,394.0275,395.0751,5984.0
2025-01-14 15:30:00,396.49,397.18,394.63,395.05,39402.0,395.5839,396.2723,393.7281,394.1472,39402.0
2025-01-15 09:30:00,402.1,403.0,398.91,399.35,3166.0,401.1811,402.079,397.9984,398.4373,3166.0
2025-01-15 10:00:00,398.94,400.1,396.51,396.53,5496.0,398.0283,399.1856,395.6038,395.6238,5496.0
2025-01-15 10:30:00,396.51,397.63,394.73,395.71,5519.0,395.6038,396.7213,393.8279,394.8057,5519.0
2025-01-15 11:00:00,395.75,396.61,395.21,395.41,3818.0,394.8456,395.7036,394.3068,394.5064,3818.0
2025-01-15 11:30:00,395.09,395.58,394.48,395.4,2649.0,394.1871,394.676,393.5785,394.4964,2649.0
2025-01-15 12:00:00,394.23,395.68,394.13,394.36,4530.0,393.3291,394.7757,393.2293,393.4588,4530.0
2025-01-15 12:30:00,394.7,394.94,394.55,394.64,2206.0,393.798,394.0374,393.6483,393.7381,2206.0
2025-01-15 13:00:00,394.9,394.94,393.8,394.16,9317.0,393.9975,394.0374,392.9,393.2592,9317.0
2025-01-15 13:30:00,394.39,394.42,392.52,393.11,6148.0,393.4887,393.5186,391.623,392.2116,6148.0
2025-01-15 14:00:00,392.81,393.11,391.48,392.0,3750.0,391.9123,392.2116,390.5853,391.1041,3750.0
2025-01-15 14:30:00,392.28,392.64,391.16,391.16,3053.0,391.3835,391.7427,390.2661,390.2661,3053.0
2025-01-15 15:00:00,391.36,392.82,390.72,392.73,19877.0,390.4656,391.9223,389.8271,391.8325,19877.0
2025-01-15 15:30:00,392.71,392.71,390.37,391.39,17791.0,391.8125,391.8125,389.4779,390.4955,17791.0
2025-01-16 09:30:00,390.6,392.48,386.88,388.01,4893.0,389.7073,391.583,385.9958,387.1233,4893.0
2025-01-16 10:00:00,386.88,387.42,383.86,384.71,6041.0,385.9958,386.5346,382.9827,383.8308,6041.0
2025-01-16 10:30:00,384.71,387.87,383.48,387.87,7185.0,383.8308,386.9836,382.6036,386.9836,7185.0
2025-01-16 11:00:00,387.18,388.19,386.41,387.49,2743.0,386.2952,387.3029,385.5269,386.6045,2743.0
2025-01-16 11:30:00,387.73,390.3,387.73,389.02,5142.0,386.8439,389.408,386.8439,388.131,5142.0
2025-01-16 12:00:00,389.52,390.78,389.51,390.78,7314.0,388.6298,389.8869,388.6198,389.8869,7314.0
2025-01-16 12:30:00,391.2,391.21,390.12,390.31,4420.0,390.306,390.316,389.2284,389.418,4420.0
2025-01-16 13:00:00,390.58,391.39,390.19,390.99,4794.0,389.6874,390.4955,389.2983,390.0965,4794.0
2025-01-16 13:30:00,390.99,391.77,390.78,390.92,3274.0,390.0965,390.8747,389.8869,390.0266,3274.0
2025-01-16 14:00:00,390.8,391.4,390.79,391.18,5118.0,389.9069,390.5055,389.8969,390.286,5118.0
2025-01-16 14:30:00,390.93,392.09,390.93,391.68,3677.0,390.0366,391.1939,390.0366,390.7849,3677.0
2025-01-16 15:00:00,392.3,392.78,391.55,392.19,6587.0,391.4035,391.8824,390.6552,391.2937,6587.0
2025-01-16 15:30:00,392.19,393.52,390.81,391.16,53953.0,391.2937,392.6207,389.9169,390.2661,53953.0
2025-01-17 09:30:00,393.85,393.85,388.83,388.84,4223.0,392.9499,392.9499,387.9414,387.9514,4223.0
2025-01-17 10:00:00,389.51,389.78,388.58,389.78,3576.0,388.6198,388.8892,387.692,388.8892,3576.0
2025-01-17 10:30:00,389.76,390.95,389.76,390.33,913.0,388.8693,390.0565,388.8693,389.438,913.0
2025-01-17 11:00:00,390.5,391.38,389.53,390.68,3450.0,389.6076,390.4856,388.6398,389.7872,3450.0
2025-01-17 11:30:00,391.09,391.5,389.42,389.42,9047.0,390.1962,390.6053,388.53,388.53,9047.0
2025-01-17 12:00:00,389.24,392.03,388.96,390.26,31954.0,388.3505,391.1341,388.0711,389.3681,31954.0
2025-01-17 12:30:00,389.41,389.64,388.29,389.14,8813.0,388.5201,388.7495,387.4026,388.2507,8813.0
2025-01-17 13:00:00,388.97,389.18,388.6,388.73,2914.0,388.0811,388.2906,387.7119,387.8416,2914.0
2025-01-17 13:30:00,388.47,388.78,387.53,388.17,9168.0,387.5822,387.8915,386.6444,387.2829,9168.0
2025-01-17 14:00:00,387.86,389.98,387.86,389.98,3342.0,386.9736,389.0888,386.9736,389.0888,3342.0
2025-01-17 14:30:00,390.05,390.44,389.61,390.22,1600.0,389.1586,389.5477,388.7196,389.3282,1600.0
2025-01-17 15:00:00,389.76,391.05,389.21,390.73,19531.0,388.8693,390.1563,388.3205,389.837,19531.0
2025-01-17 15:30:00,390.49,392.35,389.74,391.56,16148.0,389.5976,391.4533,388.8493,390.6652,16148.0
2025-01-21 09:30:00,392.72,396.62,392.17,393.47,6389.0,391.8225,395.7136,391.2738,392.5708,6389.0
2025-01-21 10:00:00,394.06,396.95,392.92,396.41,12208.0,393.1594,396.0428,392.022,395.5041,12208.0
2025-01-21 10:30:00,396.97,397.97,395.51,396.58,10167.0,396.0628,397.0605,394.6061,395.6737,10167.0
2025-01-21 11:00:00,396.29,397.61,396.29,397.6,1317.0,395.3843,396.7013,395.3843,396.6913,1317.0
2025-01-21 11:30:00,397.59,398.09,397.0,397.96,1120.0,396.6814,397.1802,396.0927,397.0505,1120.0
2025-01-21 12:00:00,397.53,397.63,396.86,397.63,4320.0,396.6215,396.7213,395.953,396.7213,4320.0
2025-01-21 12:30:00,397.99,397.99,396.87,396.87,1916.0,397.0805,397.0805,395.963,395.963,1916.0
2025-01-21 13:00:00,397.02,397.93,397.02,397.93,1000.0,396.1127,397.0206,396.1127,397.0206,1000.0
2025-01-21 13:30:00,398.05,398.44,397.65,398.12,1427.0,397.1403,397.5294,396.7412,397.2102,1427.0
2025-01-21 14:00:00,398.51,399.16,398.24,399.16,4335.0,397.5993,398.2478,397.3299,398.2478,4335.0
2025-01-21 14:30:00,399.18,399.73,398.13,399.67,5217.0,398.2677,398.8165,397.2201,398.7566,5217.0
2025-01-21 15:00:00,399.51,399.84,399.22,399.37,3033.0,398.597,398.9262,398.3076,398.4573,3033.0
2025-01-21 15:30:00,399.82,404.38,399.82,402.71,44428.0,398.9063,403.4559,398.9063,401.7897,44428.0
2025-01-22 09:30:00,403.51,403.51,400.49,401.88,2505.0,402.5878,402.5878,399.5747,400.9616,2505.0
2025-01-22 10:00:00,402.27,402.62,400.0,400.78,5471.0,401.3507,401.6999,399.0859,399.8641,5471.0
2025-01-22 10:30:00,400.75,400.82,399.5,399.5,2630.0,399.8342,399.904,398.587,398.587,2630.0
2025-01-22 11:00:00,399.84,400.17,398.58,399.33,2083.0,398.9262,399.2555,397.6691,398.4174,2083.0
2025-01-22 11:30:00,399.4,400.42,399.05,400.42,2476.0,398.4872,399.5049,398.138,399.5049,2476.0
2025-01-22 12:00:00,400.06,400.12,399.76,399.92,2667.0,399.1457,399.2056,398.8464,399.006,2667.0
2025-01-22 12:30:00,400.12,400.21,399.68,399.8,974.0,399.2056,399.2954,398.7666,398.8863,974.0
2025-01-22 13:00:00,399.58,401.64,399.58,401.64,923.0,398.6668,400.7221,398.6668,400.7221,923.0
2025-01-22 13:30:00,401.83,402.02,400.89,400.89,2519.0,400.9117,401.1012,399.9738,399.9738,2519.0
2025-01-22 14:00:00,400.8,401.17,400.8,401.02,500.0,399.884,400.2532,399.884,400.1035,500.0
2025-01-22 14:30:00,401.33,402.7,401.33,402.7,3204.0,400.4128,401.7797,400.4128,401.7797,3204.0
2025-01-22 15:00:00,402.86,402.99,402.19,402.38,2006.0,401.9393,402.069,401.2709,401.4604,2006.0
2025-01-22 15:30:00,402.19,402.66,401.14,401.21,7018.0,401.2709,401.7398,400.2233,400.2931,7018.0
2025-01-23 09:30:00,400.31,402.45,399.19,400.69,5401.0,399.3952,401.5303,398.2777,399.7743,5401.0
2025-01-23 10:00:00,400.0,401.23,399.91,399.92,1330.0,399.0859,400.3131,398.9961,399.006,1330.0
2025-01-23 10:30:00,401.29,401.9,400.17,401.9,2793.0,400.3729,400.9815,399.2555,400.9815,2793.0
2025-01-23 11:00:00,401.43,404.8,401.42,404.8,4816.0,400.5126,403.8749,400.5026,403.8749,4816.0
2025-01-23 11:30:00,404.03,405.99,404.03,405.98,8852.0,403.1067,405.0622,403.1067,405.0522,8852.0
2025-01-23 12:00:00,405.99,406.87,404.9,405.84,6294.0,405.0622,405.9402,403.9747,404.9125,6294.0
2025-01-23 12:30:00,405.84,406.6,405.2,406.26,8499.0,404.9125,405.6708,404.274,405.3316,8499.0
2025-01-23 13:00:00,406.51,407.99,406.51,407.71,2498.0,405.581,407.0576,405.581,406.7782,2498.0
2025-01-23 13:30:00,407.73,408.17,407.43,408.16,3644.0,406.7982,407.2372,406.4989,407.2272,3644.0
2025-01-23 14:00:00,408.05,408.06,406.88,407.0,6191.0,407.1175,407.1274,405.9501,406.0699,6191.0
2025-01-23 14:30:00,407.0,407.4,406.79,407.03,8324.0,406.0699,406.469,405.8603,406.0998,8324.0
2025-01-23 15:00:00,407.16,407.28,406.83,407.09,2781.0,406.2295,406.3492,405.9003,406.1597,2781.0
2025-01-23 15:30:00,407.06,409.38,405.08,407.91,42830.0,406.1297,408.4444,404.1543,406.9778,42830.0
2025-01-24 09:30:00,406.76,410.0,404.56,406.02,7674.0,405.8304,409.063,403.6354,405.0921,7674.0
2025-01-24 10:00:00,405.25,405.92,404.16,405.92,2783.0,404.3239,404.9923,403.2364,404.9923,2783.0
2025-01-24 10:30:00,405.85,405.85,404.64,405.19,1565.0,404.9225,404.9225,403.7153,404.264,1565.0
2025-01-24 11:00:00,405.25,406.73,405.25,406.73,3837.0,404.3239,405.8005,404.3239,405.8005,3837.0
2025-01-24 11:30:00,407.06,408.11,406.64,407.81,3359.0,406.1297,407.1773,405.7107,406.878,3359.0
2025-01-24 12:00:00,407.81,409.15,407.74,409.15,3420.0,406.878,408.215,406.8082,408.215,3420.0
2025-01-24 12:30:00,409.15,409.15,406.82,406.83,1925.0,408.215,408.215,405.8903,405.9003,1925.0
2025-01-24 13:00:00,406.61,407.46,406.61,407.46,4369.0,405.6808,406.5288,405.6808,406.5288,4369.0
2025-01-24 13:30:00,406.96,407.59,406.78,406.96,2561.0,406.03,406.6585,405.8504,406.03,2561.0
2025-01-24 14:00:00,406.55,407.62,406.54,407.62,2546.0,405.6209,406.6884,405.6109,406.6884,2546.0
2025-01-24 14:30:00,407.62,408.92,407.62,408.92,1870.0,406.6884,407.9855,406.6884,407.9855,1870.0
2025-01-24 15:00:00,408.6,408.64,407.76,408.64,6145.0,407.6662,407.7061,406.8281,407.7061,6145.0
2025-01-24 15:30:00,408.49,411.74,408.43,411.74,21225.0,407.5565,410.799,407.4966,410.799,21225.0
2025-01-27 09:30:00,406.55,410.96,406.55,410.96,8454.0,405.6209,410.0208,405.6209,410.0208,8454.0
2025-01-27 10:00:00,411.83,412.82,410.92,412.81,2667.0,410.8888,411.8766,409.9809,411.8666,2667.0
2025-01-27 10:30:00,412.81,415.0,412.74,413.88,2778.0,411.8666,414.0516,411.7967,412.9341,2778.0
2025-01-27 11:00:00,413.27,415.05,413.18,414.69,4188.0,412.3255,414.1015,412.2357,413.7423,4188.0
2025-01-27 11:30:00,414.48,415.05,413.67,414.46,6878.0,413.5328,414.1015,412.7246,413.5128,6878.0
2025-01-27 12:00:00,414.59,416.33,414.59,416.29,1732.0,413.6425,415.3785,413.6425,415.3386,1732.0
2025-01-27 12:30:00,416.29,416.63,415.18,415.39,12787.0,415.3386,415.6779,414.2312,414.4407,12787.0
2025-01-27 13:00:00,415.12,415.12,414.55,414.57,1997.0,414.1713,414.1713,413.6026,413.6226,1997.0
2025-01-27 13:30:00,414.96,415.85,414.5,415.25,6563.0,414.0117,414.8996,413.5527,414.301,6563.0
2025-01-27 14:00:00,415.62,417.79,415.61,417.79,4600.0,414.6702,416.8352,414.6602,416.8352,4600.0
2025-01-27 14:30:00,417.78,418.05,417.2,417.44,5031.0,416.8252,417.0946,416.2466,416.486,5031.0
2025-01-27 15:00:00,417.63,419.03,417.34,418.49,7029.0,416.6756,418.0724,416.3862,417.5336,7029.0
2025-01-27 15:30:00,418.66,420.91,418.49,420.68,28956.0,417.7032,419.9481,417.5336,419.7186,28956.0
2025-01-28 09:30:00,420.0,420.9,411.21,413.24,9538.0,419.0402,419.9381,410.2702,412.2956,9538.0
2025-01-28 10:00:00,413.09,417.26,411.61,417.0,12713.0,412.1459,416.3064,410.6693,416.047,12713.0
2025-01-28 10:30:00,416.5,416.88,411.78,411.78,14306.0,415.5482,415.9273,410.8389,410.8389,14306.0
2025-01-28 11:00:00,411.94,413.16,411.58,411.94,10804.0,410.9986,412.2158,410.6394,410.9986,10804.0
2025-01-28 11:30:00,411.34,412.13,410.92,411.74,4655.0,410.3999,411.1881,409.9809,410.799,4655.0
2025-01-28 12:00:00,411.75,413.59,411.75,413.42,7805.0,410.809,412.6448,410.809,412.4752,7805.0
2025-01-28 12:30:00,413.42,413.42,412.89,413.24,3267.0,412.4752,412.4752,411.9464,412.2956,3267.0
2025-01-28 13:00:00,413.6,414.19,413.33,414.09,2118.0,412.6548,413.2434,412.3854,413.1437,2118.0
2025-01-28 13:30:00,414.23,414.23,413.0,413.27,2727.0,413.2833,413.2833,412.0562,412.3255,2727.0
2025-01-28 14:00:00,413.11,413.43,411.37,411.89,18455.0,412.1659,412.4852,410.4299,410.9487,18455.0
2025-01-28 14:30:00,411.86,414.03,411.68,414.03,2818.0,410.9188,413.0838,410.7392,413.0838,2818.0
2025-01-28 15:00:00,414.08,415.7,414.07,415.37,6273.0,413.1337,414.75,413.1237,414.4207,6273.0
2025-01-28 15:30:00,415.37,416.75,415.03,415.78,40493.0,414.4207,415.7976,414.0815,414.8298,40493.0
2025-01-29 09:30:00,415.5,417.45,415.5,417.05,2013.0,414.5504,416.496,414.5504,416.0969,2013.0
2025-01-29 10:00:00,418.01,418.6,415.98,415.98,2420.0,417.0547,417.6434,415.0293,415.0293,2420.0
2025-01-29 10:30:00,416.03,417.15,416.03,416.77,1068.0,415.0792,416.1967,415.0792,415.8175,1068.0
2025-01-29 11:00:00,416.59,419.21,416.59,419.21,1992.0,415.638,418.252,415.638,418.252,1992.0
2025-01-29 11:30:00,419.69,420.89,419.56,420.39,4250.0,418.7309,419.9281,418.6012,419.4293,4250.0
2025-01-29 12:00:00,420.2,420.23,419.9,420.23,983.0,419.2397,419.2696,418.9404,419.2696,983.0
2025-01-29 12:30:00,420.0,420.94,420.0,420.33,4838.0,419.0402,419.978,419.0402,419.3694,4838.0
2025-01-29 13:00:00,420.28,422.62,419.9,421.37,19076.0,419.3195,421.6542,418.9404,420.407,19076.0
2025-01-29 13:30:00,421.82,422.37,421.12,421.66,3283.0,420.856,421.4047,420.1576,420.6964,3283.0
2025-01-29 14:00:00,419.04,419.04,417.16,418.01,1464.0,418.0824,418.0824,416.2066,417.0547,1464.0
2025-01-29 14:30:00,417.64,418.83,416.91,417.0,3128.0,416.6856,417.8728,415.9572,416.047,3128.0
2025-01-29 15:00:00,416.75,418.53,416.33,417.8,3923.0,415.7976,417.5735,415.3785,416.8452,3923.0
2025-01-29 15:30:00,418.09,420.78,417.32,420.17,32359.0,417.1345,419.8184,416.3663,419.2098,32359.0
2025-01-30 09:30:00,423.17,426.28,423.17,425.85,5106.0,422.2029,425.3058,422.2029,424.8768,5106.0
2025-01-30 10:00:00,424.0,424.0,420.55,420.55,2463.0,423.031,423.031,419.5889,419.5889,2463.0
2025-01-30 10:30:00,420.35,422.69,420.35,422.62,6250.0,419.3894,421.724,419.3894,421.6542,6250.0
2025-01-30 11:00:00,422.93,423.5,422.77,423.5,1249.0,421.9635,422.5322,421.8038,422.5322,1249.0
2025-01-30 11:30:00,424.93,426.81,424.67,426.47,5457.0,423.9589,425.8346,423.6995,425.4954,5457.0
2025-01-30 12:00:00,426.47,426.47,424.14,424.4,5517.0,425.4954,425.4954,423.1707,423.4301,5517.0
2025-01-30 12:30:00,424.56,425.7,423.9,424.04,14195.0,423.5897,424.7271,422.9312,423.0709,14195.0
2025-01-30 13:00:00,424.35,425.06,423.26,423.37,1629.0,423.3802,424.0886,422.2927,422.4025,1629.0
2025-01-30 13:30:00,423.93,424.24,423.33,424.11,2054.0,422.9612,423.2705,422.3625,423.1408,2054.0
2025-01-30 14:00:00,424.06,424.13,423.22,423.43,1564.0,423.0909,423.1607,422.2528,422.4623,1564.0
2025-01-30 14:30:00,423.05,423.51,422.15,423.23,5615.0,422.0832,422.5421,421.1852,422.2628,5615.0
2025-01-30 15:00:00,423.48,424.3,423.29,424.06,3586.0,422.5122,423.3303,422.3226,423.0909,3586.0
2025-01-30 15:30:00,424.14,424.51,421.85,423.2,34859.0,423.1707,423.5399,420.8859,422.2328,34859.0
2025-01-31 09:30:00,422.84,422.84,417.61,419.69,4407.0,421.8737,421.8737,416.6556,418.7309,4407.0
2025-01-31 10:00:00,419.69,421.89,419.69,421.89,2302.0,418.7309,420.9258,418.7309,420.9258,2302.0
2025-01-31 10:30:00,422.77,423.23,421.29,421.75,4501.0,421.8038,422.2628,420.3272,420.7862,4501.0
2025-01-31 11:00:00,421.95,422.82,420.48,420.48,1525.0,420.9857,421.8537,419.5191,419.5191,1525.0
2025-01-31 11:30:00,421.32,421.32,419.85,420.82,900.0,420.3571,420.3571,418.8905,419.8583,900.0
2025-01-31 12:00:00,420.25,422.3,419.73,422.3,1899.0,419.2896,421.3349,418.7708,421.3349,1899.0
2025-01-31 12:30:00,422.01,422.6,421.74,422.6,1639.0,421.0456,421.6342,420.7762,421.6342,1639.0
2025-01-31 13:00:00,422.55,423.47,422.22,422.43,2400.0,421.5843,422.5022,421.2551,421.4646,2400.0
2025-01-31 13:30:00,422.24,422.24,419.58,420.18,29637.0,421.275,421.275,418.6211,419.2197,29637.0
2025-01-31 14:00:00,419.98,422.31,419.57,422.31,14660.0,419.0202,421.3449,418.6111,421.3449,14660.0
2025-01-31 14:30:00,422.32,422.65,420.95,422.26,2622.0,421.3549,421.6841,419.988,421.295,2622.0
2025-01-31 15:00:00,422.09,422.17,420.81,421.05,3879.0,421.1254,421.2052,419.8483,420.0878,3879.0
2025-01-31 15:30:00,420.79,423.31,420.73,421.65,15504.0,419.8284,422.3426,419.7685,420.6864,15504.0
2025-02-03 09:30:00,413.19,418.29,410.98,418.29,7882.0,412.737,417.8314,410.5294,417.8314,7882.0
2025-02-03 10:00:00,418.5,421.97,418.18,421.97,17659.0,418.0412,421.5074,417.7215,421.5074,17659.0
2025-02-03 10:30:00,422.03,422.64,420.48,420.79,17590.0,421.5673,422.1766,420.019,420.3286,17590.0
2025-02-03 11:00:00,421.39,421.39,419.51,420.22,9875.0,420.928,420.928,419.0501,419.7593,9875.0
2025-02-03 11:30:00,420.38,421.46,419.55,420.35,5000.0,419.9191,420.9979,419.09,419.8891,5000.0
2025-02-03 12:00:00,419.97,421.8,419.89,421.01,4354.0,419.5095,421.3375,419.4296,420.5484,4354.0
2025-02-03 12:30:00,420.72,420.77,419.72,420.13,8112.0,420.2587,420.3087,419.2598,419.6694,8112.0
2025-02-03 13:00:00,419.99,420.92,419.35,419.35,12049.0,419.5295,420.4585,418.8902,418.8902,12049.0
2025-02-03 13:30:00,419.94,421.66,419.48,420.55,17144.0,419.4796,421.1977,419.0201,420.0889,17144.0
2025-02-03 14:00:00,420.31,421.07,420.03,420.35,2666.0,419.8492,420.6083,419.5695,419.8891,2666.0
2025-02-03 14:30:00,420.34,420.54,419.48,420.0,10448.0,419.8791,420.0789,419.0201,419.5395,10448.0
2025-02-03 15:00:00,420.0,420.3,418.86,419.4,27745.0,419.5395,419.8392,418.4008,418.9402,27745.0
2025-02-03 15:30:00,419.4,421.06,419.24,419.75,24635.0,418.9402,420.5984,418.7803,419.2898,24635.0
2025-02-04 09:30:00,417.23,420.11,417.23,419.99,5207.0,416.7726,419.6494,416.7726,419.5295,5207.0
2025-02-04 10:00:00,420.0,421.94,419.09,421.71,13404.0,419.5395,421.4774,418.6305,421.2476,13404.0
2025-02-04 10:30:00,421.33,421.97,420.86,421.97,1600.0,420.8681,421.5074,420.3986,421.5074,1600.0
2025-02-04 11:00:00,422.1,423.56,421.66,423.56,650.0,421.6372,423.0956,421.1977,423.0956,650.0
2025-02-04 11:30:00,423.73,423.73,422.99,423.13,951.0,423.2654,423.2654,422.5262,422.6661,951.0
2025-02-04 12:00:00,423.16,424.34,422.81,423.18,2877.0,422.696,423.8748,422.3464,422.716,2877.0
2025-02-04 12:30:00,422.33,423.03,422.33,422.41,1638.0,421.867,422.5662,421.867,421.9469,1638.0
2025-02-04 13:00:00,422.64,422.64,421.6,422.15,3099.0,422.1766,422.1766,421.1378,421.6872,3099.0
2025-02-04 13:30:00,421.74,421.74,420.31,420.66,1694.0,421.2776,421.2776,419.8492,420.1988,1694.0
2025-02-04 14:00:00,420.62,421.99,420.62,421.5,1708.0,420.1588,421.5273,420.1588,421.0379,1708.0
2025-02-04 14:30:00,421.38,421.82,420.81,421.79,6519.0,420.918,421.3575,420.3486,421.3276,6519.0
2025-02-04 15:00:00,421.2,421.57,420.25,420.34,3273.0,420.7382,421.1078,419.7892,419.8791,3273.0
2025-02-04 15:30:00,420.27,421.34,419.98,420.98,15407.0,419.8092,420.878,419.5195,420.5184,15407.0
2025-02-05 09:30:00,420.99,424.39,419.3,423.04,19401.0,420.5284,423.9247,418.8403,422.5762,19401.0
2025-02-05 10:00:00,422.91,423.0,420.23,420.84,2500.0,422.4463,422.5362,419.7693,420.3786,2500.0
2025-02-05 10:30:00,421.4,422.77,420.9,422.77,843.0,420.938,422.3065,420.4385,422.3065,843.0
2025-02-05 11:00:00,422.89,423.25,422.15,423.03,1215.0,422.4263,422.786,421.6872,422.5662,1215.0
2025-02-05 11:30:00,422.77,422.77,422.22,422.77,2440.0,422.3065,422.3065,421.7571,422.3065,2440.0
2025-02-05 12:00:00,422.25,423.32,422.25,422.99,1335.0,421.787,422.8559,421.787,422.5262,1335.0
2025-02-05 12:30:00,422.98,423.12,422.64,423.12,2019.0,422.5162,422.6561,422.1766,422.6561,2019.0
2025-02-05 13:00:00,422.96,423.46,422.63,422.68,4655.0,422.4963,422.9957,422.1666,422.2166,4655.0
2025-02-05 13:30:00,423.01,427.1,422.96,426.23,11000.0,422.5462,426.6317,422.4963,425.7627,11000.0
2025-02-05 14:00:00,426.32,427.84,425.75,426.19,6643.0,425.8526,427.3709,425.2832,425.7227,6643.0
2025-02-05 14:30:00,426.55,427.0,425.43,425.44,12010.0,426.0823,426.5318,424.9636,424.9735,12010.0
2025-02-05 15:00:00,425.83,428.56,425.07,427.87,7707.0,425.3631,428.0901,424.604,427.4009,7707.0
2025-02-05 15:30:00,427.84,429.74,426.83,429.62,24617.0,427.3709,429.2688,426.362,429.149,24617.0
2025-02-06 09:30:00,432.49,434.4,430.73,433.76,9607.0,432.0158,433.9237,430.2577,433.2844,9607.0
2025-02-06 10:00:00,433.7,437.59,433.7,436.75,9769.0,433.2245,437.1102,433.2245,436.2711,9769.0
2025-02-06 10:30:00,436.18,437.48,435.6,436.86,15228.0,435.7018,437.0003,435.1224,436.381,15228.0
2025-02-06 11:00:00,435.03,437.15,434.28,436.39,12144.0,434.553,436.6707,433.8039,435.9115,12144.0
2025-02-06 11:30:00,436.93,438.54,435.05,435.16,25360.0,436.451,438.0592,434.573,434.6829,25360.0
2025-02-06 12:00:00,435.17,436.53,434.72,436.34,8727.0,434.6929,436.0514,434.2434,435.8616,8727.0
2025-02-06 12:30:00,435.31,437.94,434.22,434.46,8185.0,434.8327,437.4598,433.7439,433.9837,8185.0
2025-02-06 13:00:00,434.78,434.78,432.89,433.59,8241.0,434.3033,434.3033,432.4154,433.1146,8241.0
2025-02-06 13:30:00,434.1,434.21,431.66,432.62,5227.0,433.6241,433.7339,431.1867,432.1457,5227.0
2025-02-06 14:00:00,432.62,435.5,431.93,432.62,10360.0,432.1457,435.0225,431.4564,432.1457,10360.0
2025-02-06 14:30:00,431.96,435.48,431.12,433.19,14424.0,431.4864,435.0025,430.6473,432.7151,14424.0
2025-02-06 15:00:00,434.03,434.75,432.69,433.91,12135.0,433.5541,434.2733,432.2156,433.4343,12135.0
2025-02-06 15:30:00,434.25,435.99,433.11,435.36,30313.0,433.7739,435.512,432.6351,434.8827,30313.0
2025-02-07 09:30:00,437.29,437.29,430.33,433.83,15428.0,436.8106,436.8106,429.8582,433.3544,15428.0
2025-02-07 10:00:00,430.4,432.09,429.31,430.83,12766.0,429.9281,431.6163,428.8393,430.3576,12766.0
2025-02-07 10:30:00,430.14,431.37,429.0,430.39,5517.0,429.6684,430.897,428.5296,429.9181,5517.0
2025-02-07 11:00:00,430.18,431.93,430.0,430.5,1600.0,429.7084,431.4564,429.5286,430.028,1600.0
2025-02-07 11:30:00,430.36,430.36,427.66,428.15,12279.0,429.8882,429.8882,427.1911,427.6806,12279.0
2025-02-07 12:00:00,428.02,429.4,428.0,428.19,4616.0,427.5507,428.9292,427.5307,427.7205,4616.0
2025-02-07 12:30:00,428.13,428.74,427.0,427.01,15618.0,427.6606,428.2699,426.5318,426.5418,15618.0
2025-02-07 13:00:00,427.01,428.03,427.0,427.44,4635.0,426.5418,427.5607,426.5318,426.9714,4635.0
2025-02-07 13:30:00,427.47,428.78,427.47,427.96,3997.0,427.0013,428.3099,427.0013,427.4908,3997.0
2025-02-07 14:00:00,428.04,429.99,427.36,429.99,7315.0,427.5707,429.5186,426.8914,429.5186,7315.0
2025-02-07 14:30:00,429.81,430.43,429.53,429.73,3300.0,429.3388,429.9581,429.0591,429.2588,3300.0
2025-02-07 15:00:00,429.5,430.15,428.94,430.15,4664.0,429.0291,429.6784,428.4697,429.6784,4664.0
2025-02-07 15:30:00,430.15,431.01,426.41,426.83,28599.0,429.6784,430.5374,425.9425,426.362,28599.0
2025-02-10 09:30:00,427.7,429.02,425.88,426.34,19383.0,427.2311,428.5496,425.4131,425.8726,19383.0
2025-02-10 10:00:00,426.63,430.73,426.62,429.67,9042.0,426.1622,430.2577,426.1523,429.1989,9042.0
2025-02-10 10:30:00,429.3,431.05,428.0,430.75,4371.0,428.8293,430.5774,427.5307,430.2777,4371.0
2025-02-10 11:00:00,430.75,430.75,429.36,430.04,8061.0,430.2777,430.2777,428.8893,429.5685,8061.0
2025-02-10 11:30:00,430.06,432.64,430.06,432.24,4621.0,429.5885,432.1657,429.5885,431.7661,4621.0
2025-02-10 12:00:00,432.19,432.32,431.33,432.32,6315.0,431.7161,431.846,430.8571,431.846,6315.0
2025-02-10 12:30:00,432.31,432.84,431.95,432.25,8336.0,431.836,432.3654,431.4764,431.7761,8336.0
2025-02-10 13:00:00,432.25,432.69,430.19,430.19,16104.0,431.7761,432.2156,429.7183,429.7183,16104.0
2025-02-10 13:30:00,430.16,430.57,428.47,428.91,4035.0,429.6884,430.0979,428.0002,428.4397,4035.0
2025-02-10 14:00:00,428.64,429.47,427.65,429.47,10228.0,428.17,428.9991,427.1811,428.9991,10228.0
2025-02-10 14:30:00,429.06,431.93,428.78,430.75,6586.0,428.5896,431.4564,428.3099,430.2777,6586.0
2025-02-10 15:00:00,430.75,431.13,429.17,429.18,10499.0,430.2777,430.6573,428.6995,428.7094,10499.0
2025-02-10 15:30:00,429.44,432.22,428.8,432.17,35941.0,428.9692,431.7461,428.3299,431.6962,35941.0
2025-02-11 09:30:00,432.19,432.19,427.23,428.41,5843.0,431.7161,431.7161,426.7616,427.9403,5843.0
2025-02-11 10:00:00,427.38,432.05,427.38,430.95,10416.0,426.9114,431.5763,426.9114,430.4775,10416.0
2025-02-11 10:30:00,431.22,433.46,430.8,433.24,3736.0,430.7472,432.9848,430.3277,432.765,3736.0
2025-02-11 11:00:00,433.27,433.27,432.12,432.7,3539.0,432.795,432.795,431.6462,432.2256,3539.0
2025-02-11 11:30:00,432.69,432.84,428.54,429.21,13921.0,432.2156,432.3654,428.0702,428.7394,13921.0
2025-02-11 12:00:00,429.14,430.03,428.82,429.93,11153.0,428.6695,429.5585,428.3498,429.4586,11153.0
2025-02-11 12:30:00,429.35,430.25,428.75,429.84,10423.0,428.8793,429.7783,428.2799,429.3687,10423.0
2025-02-11 13:00:00,429.11,430.61,427.5,428.04,7624.0,428.6395,430.1379,427.0313,427.5707,7624.0
2025-02-11 13:30:00,428.04,428.04,424.36,424.51,8190.0,427.5707,427.5707,423.8947,424.0446,8190.0
2025-02-11 14:00:00,424.58,425.54,424.57,425.36,5861.0,424.1145,425.0734,424.1045,424.8936,5861.0
2025-02-11 14:30:00,425.41,425.52,424.69,425.21,4833.0,424.9436,425.0535,424.2244,424.7438,4833.0
2025-02-11 15:00:00,425.31,426.25,425.31,425.56,11968.0,424.8437,425.7827,424.8437,425.0934,11968.0
2025-02-11 15:30:00,425.53,427.85,425.52,427.62,14086.0,425.0635,427.3809,425.0535,427.1512,14086.0
2025-02-12 09:30:00,423.67,429.69,423.29,429.26,19165.0,423.2055,429.2189,422.8259,428.7894,19165.0
2025-02-12 10:00:00,428.8,428.8,426.64,428.1,3710.0,428.3299,428.3299,426.1722,427.6306,3710.0
2025-02-12 10:30:00,428.27,431.36,428.27,431.36,4317.0,427.8004,430.8871,427.8004,430.8871,4317.0
2025-02-12 11:00:00,430.56,433.0,430.4,430.97,12484.0,430.0879,432.5253,429.9281,430.4975,12484.0
2025-02-12 11:30:00,431.63,433.51,430.78,433.5,4424.0,431.1568,433.0347,430.3077,433.0247,4424.0
2025-02-12 12:00:00,433.91,433.91,433.09,433.23,2616.0,433.4343,433.4343,432.6152,432.755,2616.0
2025-02-12 12:30:00,433.03,434.76,432.94,433.96,3629.0,432.5552,434.2833,432.4653,433.4842,3629.0
2025-02-12 13:00:00,433.61,433.62,432.04,432.43,2900.0,433.1346,433.1446,431.5663,431.9559,2900.0
2025-02-12 13:30:00,432.33,432.85,431.69,432.39,5664.0,431.856,432.3754,431.2167,431.9159,5664.0
2025-02-12 14:00:00,432.6,433.47,431.23,431.93,5691.0,432.1257,432.9947,430.7572,431.4564,5691.0
2025-02-12 14:30:00,432.52,434.1,431.71,433.23,12491.0,432.0458,433.6241,431.2367,432.755,12491.0
2025-02-12 15:00:00,433.72,433.97,432.05,432.05,4621.0,433.2445,433.4942,431.5763,431.5763,4621.0
2025-02-12 15:30:00,432.36,437.03,432.22,435.56,22319.0,431.886,436.5508,431.7461,435.0825,22319.0
2025-02-13 09:30:00,440.06,440.06,435.59,435.59,4723.0,439.5775,439.5775,435.1124,435.1124,4723.0
2025-02-13 10:00:00,435.92,437.47,435.03,437.01,4680.0,435.4421,436.9904,434.553,436.5309,4680.0
2025-02-13 10:30:00,437.01,438.01,436.28,437.88,8184.0,436.5309,437.5298,435.8017,437.3999,8184.0
2025-02-13 11:00:00,437.74,438.1,435.55,437.21,9963.0,437.2601,437.6197,435.0725,436.7306,9963.0
2025-02-13 11:30:00,436.56,437.22,435.75,436.81,3242.0,436.0814,436.7406,435.2722,436.3311,3242.0
2025-02-13 12:00:00,436.82,438.09,436.58,437.98,4673.0,436.3411,437.6097,436.1013,437.4998,4673.0
2025-02-13 12:30:00,438.05,438.16,436.49,436.66,3863.0,437.5697,437.6796,436.0114,436.1812,3863.0
2025-02-13 13:00:00,436.47,438.4,435.64,438.34,6350.0,435.9915,437.9193,435.1624,437.8594,6350.0
2025-02-13 13:30:00,438.24,440.11,437.97,439.59,5470.0,437.7595,439.6275,437.4898,439.108,5470.0
2025-02-13 14:00:00,439.6,441.37,439.6,441.07,10150.0,439.118,440.8861,439.118,440.5864,10150.0
2025-02-13 14:30:00,441.62,442.48,440.83,441.56,9013.0,441.1358,441.9949,440.3467,441.0759,9013.0
2025-02-13 15:00:00,441.01,441.67,440.97,441.56,4368.0,440.5265,441.1858,440.4865,441.0759,4368.0
2025-02-13 15:30:00,441.67,443.22,439.33,442.7,49740.0,441.1858,442.7341,438.8483,442.2146,49740.0
2025-02-14 09:30:00,443.69,445.17,437.71,438.56,10000.0,443.2035,444.6819,437.2301,438.0792,10000.0
2025-02-14 10:00:00,441.05,442.72,438.56,439.58,6537.0,440.5664,442.2346,438.0792,439.098,6537.0
2025-02-14 10:30:00,439.68,440.96,438.27,438.27,9626.0,439.1979,440.4765,437.7895,437.7895,9626.0
2025-02-14 11:00:00,438.29,438.76,436.44,437.66,9119.0,437.8095,438.2789,435.9615,437.1802,9119.0
2025-02-14 11:30:00,437.71,437.97,436.78,437.26,1200.0,437.2301,437.4898,436.3011,436.7806,1200.0
2025-02-14 12:00:00,436.84,437.43,436.41,436.72,5574.0,436.3611,436.9504,435.9315,436.2412,5574.0
2025-02-14 12:30:00,436.89,436.89,435.62,436.34,8066.0,436.411,436.411,435.1424,435.8616,8066.0
2025-02-14 13:00:00,436.18,436.18,434.45,434.45,3193.0,435.7018,435.7018,433.9737,433.9737,3193.0
2025-02-14 13:30:00,434.61,434.64,433.33,434.21,3941.0,434.1335,434.1635,432.8549,433.7339,3941.0
2025-02-14 14:00:00,434.04,435.09,433.59,435.09,4672.0,433.5641,434.613,433.1146,434.613,4672.0
2025-02-14 14:30:00,434.72,435.4,434.37,435.4,6818.0,434.2434,434.9226,433.8938,434.9226,6818.0
2025-02-14 15:00:00,435.08,435.27,433.5,434.15,12597.0,434.603,434.7928,433.0247,433.674,12597.0
2025-02-14 15:30:00,434.16,434.16,431.85,432.28,21343.0,433.684,433.684,431.3765,431.8061,21343.0
2025-02-18 09:30:00,431.8,431.8,429.09,430.08,3180.0,431.3266,431.3266,428.6195,429.6085,3180.0
2025-02-18 10:00:00,430.16,430.7,428.62,430.5,9955.0,429.6884,430.2278,428.1501,430.028,9955.0
2025-02-18 10:30:00,429.88,434.16,429.76,433.66,3101.0,429.4087,433.684,429.2888,433.1845,3101.0
2025-02-18 11:00:00,434.25,434.31,430.05,430.28,6044.0,433.7739,433.8338,429.5785,429.8082,6044.0
2025-02-18 11:30:00,430.28,431.31,428.79,430.57,2994.0,429.8082,430.8371,428.3199,430.0979,2994.0
2025-02-18 12:00:00,429.82,430.42,429.71,429.94,1203.0,429.3487,429.9481,429.2389,429.4686,1203.0
2025-02-18 12:30:00,429.97,429.98,429.27,429.48,1639.0,429.4986,429.5086,428.7994,429.0091,1639.0
2025-02-18 13:00:00,429.49,429.78,429.22,429.44,16875.0,429.0191,429.3088,428.7494,428.9692,16875.0
2025-02-18 13:30:00,429.41,429.68,427.71,428.53,14212.0,428.9392,429.2089,427.2411,428.0602,14212.0
2025-02-18 14:00:00,428.68,428.68,425.0,425.6,5156.0,428.21,428.21,424.534,425.1334,5156.0
2025-02-18 14:30:00,425.32,426.12,424.87,425.91,7573.0,424.8537,425.6528,424.4042,425.443,7573.0
2025-02-18 15:00:00,426.01,426.24,425.66,425.94,12066.0,425.5429,425.7727,425.1933,425.473,12066.0
2025-02-18 15:30:00,426.24,429.06,425.66,425.66,33609.0,425.7727,428.5896,425.1933,425.1933,33609.0
2025-02-19 09:30:00,423.1,426.58,423.1,426.57,2992.0,422.6361,426.1123,422.6361,426.1023,2992.0
2025-02-19 10:00:00,426.22,428.64,426.21,428.43,3780.0,425.7527,428.17,425.7427,427.9603,3780.0
2025-02-19 10:30:00,428.02,428.99,427.5,428.99,2793.0,427.5507,428.5197,427.0313,428.5197,2793.0
2025-02-19 11:00:00,428.56,429.35,426.5,426.95,3485.0,428.0901,428.8793,426.0324,426.4819,3485.0
2025-02-19 11:30:00,426.98,426.99,426.63,426.9,500.0,426.5119,426.5219,426.1622,426.4319,500.0
2025-02-19 12:00:00,427.65,427.71,425.82,425.83,3077.0,427.1811,427.2411,425.3531,425.3631,3077.0
2025-02-19 12:30:00,426.01,427.3,426.0,426.45,2623.0,425.5429,426.8315,425.5329,425.9824,2623.0
2025-02-19 13:00:00,426.46,426.76,425.79,426.3,2925.0,425.9924,426.2921,425.3232,425.8326,2925.0
2025-02-19 13:30:00,426.53,426.71,426.12,426.21,5844.0,426.0624,426.2422,425.6528,425.7427,5844.0
2025-02-19 14:00:00,426.21,427.66,426.01,427.28,3080.0,425.7427,427.1911,425.5429,426.8115,3080.0
2025-02-19 14:30:00,427.39,427.87,427.21,427.69,1339.0,426.9214,427.4009,426.7416,427.2211,1339.0
2025-02-19 15:00:00,426.99,427.12,426.78,426.85,1705.0,426.5219,426.6517,426.3121,426.382,1705.0
2025-02-19 15:30:00,427.22,427.22,425.17,426.27,26001.0,426.7516,426.7516,424.7038,425.8026,26001.0
2025-02-20 09:30:00,422.71,423.61,420.15,421.75,8068.0,422.2465,423.1456,419.6893,421.2876,8068.0
2025-02-20 10:00:00,421.61,424.14,421.6,423.85,1685.0,421.1477,423.675,421.1378,423.3853,1685.0
2025-02-20 10:30:00,424.32,424.85,422.5,422.57,3232.0,423.8548,424.3842,422.0368,422.1067,3232.0
2025-02-20 11:00:00,422.29,422.62,421.94,422.34,1500.0,421.827,422.1566,421.4774,421.8769,1500.0
2025-02-20 11:30:00,422.19,422.59,419.68,419.69,15327.0,421.7271,422.1267,419.2199,419.2299,15327.0
2025-02-20 12:00:00,419.95,421.61,419.95,420.52,3364.0,419.4896,421.1477,419.4896,420.0589,3364.0
2025-02-20 12:30:00,420.61,420.96,418.84,419.73,29716.0,420.1488,420.4985,418.3808,419.2698,29716.0
2025-02-20 13:00:00,419.9,420.48,419.08,420.16,13212.0,419.4396,420.019,418.6205,419.6993,13212.0
2025-02-20 13:30:00,420.0,421.53,420.0,421.14,1831.0,419.5395,421.0678,419.5395,420.6783,1831.0
2025-02-20 14:00:00,421.39,422.31,421.17,421.36,4181.0,420.928,421.847,420.7082,420.898,4181.0
2025-02-20 14:30:00,421.28,422.49,420.34,422.31,4136.0,420.8181,422.0268,419.8791,421.847,4136.0
2025-02-20 15:00:00,422.25,422.4,420.23,420.24,6430.0,421.787,421.9369,419.7693,419.7793,6430.0
2025-02-20 15:30:00,420.26,421.15,419.67,420.89,31011.0,419.7992,420.6883,419.2099,420.4285,31011.0
2025-02-21 09:30:00,420.18,420.18,415.77,416.19,11035.0,419.7193,419.7193,415.3142,415.7337,11035.0
2025-02-21 10:00:00,415.19,419.01,414.0,414.71,63492.0,414.7348,418.5506,413.5461,414.2553,63492.0
2025-02-21 10:30:00,414.25,415.83,412.0,413.13,32623.0,413.7958,415.3741,411.5483,412.677,32623.0
2025-02-21 11:00:00,413.2,414.0,409.59,409.73,7599.0,412.747,413.5461,409.1409,409.2808,7599.0
2025-02-21 11:30:00,409.12,409.52,408.0,409.12,17610.0,408.6714,409.071,407.5527,408.6714,17610.0
2025-02-21 12:00:00,409.04,409.61,408.21,409.26,13352.0,408.5915,409.1609,407.7624,408.8113,13352.0
2025-02-21 12:30:00,408.9,410.0,407.6,408.21,31106.0,408.4517,409.5505,407.1531,407.7624,31106.0
2025-02-21 13:00:00,408.0,408.72,406.57,407.51,5357.0,407.5527,408.2719,406.1242,407.0632,5357.0
2025-02-21 13:30:00,407.14,407.61,404.49,404.63,10399.0,406.6936,407.1631,404.0465,404.1864,10399.0
2025-02-21 14:00:00,404.72,405.29,403.98,403.99,4211.0,404.2763,404.8456,403.5371,403.5471,4211.0
2025-02-21 14:30:00,403.63,404.48,403.09,404.4,2641.0,403.1875,404.0365,402.6481,403.9566,2641.0
2025-02-21 15:00:00,404.16,405.24,403.97,404.72,8099.0,403.7169,404.7957,403.5271,404.2763,8099.0
2025-02-21 15:30:00,404.72,406.12,404.29,405.25,30150.0,404.2763,405.6747,403.8467,404.8057,30150.0
2025-02-24 09:30:00,406.51,414.6,404.6,407.29,13311.0,406.0643,414.1454,404.1564,406.8434,13311.0
2025-02-24 10:00:00,407.84,407.84,404.56,406.81,3519.0,407.3928,407.3928,404.1164,406.364,3519.0
2025-02-24 10:30:00,406.81,408.23,406.48,407.68,3953.0,406.364,407.7824,406.0343,407.233,3953.0
2025-02-24 11:00:00,407.87,408.66,407.22,408.48,3806.0,407.4228,408.2119,406.7735,408.0321,3806.0
2025-02-24 11:30:00,409.04,409.52,408.34,409.25,5827.0,408.5915,409.071,407.8923,408.8013,5827.0
2025-02-24 12:00:00,409.6,410.85,409.59,410.85,6742.0,409.1509,410.3995,409.1409,410.3995,6742.0
2025-02-24 12:30:00,410.85,411.84,410.38,411.41,2809.0,410.3995,411.3885,409.9301,410.9589,2809.0
2025-02-24 13:00:00,411.41,412.41,410.57,412.41,7630.0,410.9589,411.9578,410.1199,411.9578,7630.0
2025-02-24 13:30:00,412.54,413.84,412.53,412.91,4029.0,412.0877,413.3863,412.0777,412.4573,4029.0
2025-02-24 14:00:00,412.91,413.62,412.67,413.62,2477.0,412.4573,413.1665,412.2176,413.1665,2477.0
2025-02-24 14:30:00,414.5,415.11,414.19,414.38,3510.0,414.0455,414.6549,413.7359,413.9257,3510.0
2025-02-24 15:00:00,414.64,416.57,414.44,415.18,5699.0,414.1854,416.1133,413.9856,414.7248,5699.0
2025-02-24 15:30:00,415.19,416.79,414.45,414.47,25593.0,414.7348,416.333,413.9956,414.0156,25593.0
2025-02-25 09:30:00,413.6,419.17,413.6,418.45,9588.0,413.1465,418.7104,413.1465,417.9912,9588.0
2025-02-25 10:00:00,418.59,421.37,417.53,420.99,11382.0,418.1311,420.908,417.0722,420.5284,11382.0
2025-02-25 10:30:00,420.28,421.01,418.31,421.0,9491.0,419.8192,420.5484,417.8514,420.5384,9491.0
2025-02-25 11:00:00,420.17,421.59,419.64,419.64,5815.0,419.7093,421.1278,419.1799,419.1799,5815.0
2025-02-25 11:30:00,419.46,423.28,419.01,423.12,3228.0,419.0001,422.8159,418.5506,422.6561,3228.0
2025-02-25 12:00:00,422.81,422.81,420.49,420.93,3144.0,422.3464,422.3464,420.029,420.4685,3144.0
2025-02-25 12:30:00,421.36,421.91,420.15,421.1,4705.0,420.898,421.4474,419.6893,420.6383,4705.0
2025-02-25 13:00:00,421.94,423.86,421.3,421.3,17785.0,421.4774,423.3953,420.8381,420.8381,17785.0
2025-02-25 13:30:00,420.89,421.82,420.89,421.57,6891.0,420.4285,421.3575,420.4285,421.1078,6891.0
2025-02-25 14:00:00,421.68,421.91,420.85,420.85,12242.0,421.2177,421.4474,420.3886,420.3886,12242.0
2025-02-25 14:30:00,421.03,422.87,420.7,420.71,4728.0,420.5684,422.4064,420.2387,420.2487,4728.0
2025-02-25 15:00:00,420.64,422.36,420.4,422.28,8146.0,420.1788,421.8969,419.9391,421.817,8146.0
2025-02-25 15:30:00,421.91,423.89,420.3,422.85,25382.0,421.4474,423.4252,419.8392,422.3864,25382.0
2025-02-26 09:30:00,419.55,423.41,418.34,421.59,7845.0,419.09,422.9458,417.8813,421.1278,7845.0
2025-02-26 10:00:00,421.53,423.02,419.83,420.3,9359.0,421.0678,422.5562,419.3697,419.8392,9359.0
2025-02-26 10:30:00,420.3,422.56,419.69,422.56,6260.0,419.8392,422.0967,419.2299,422.0967,6260.0
2025-02-26 11:00:00,421.23,422.58,420.55,420.66,10358.0,420.7682,422.1167,420.0889,420.1988,10358.0
2025-02-26 11:30:00,420.56,421.0,419.0,419.28,8442.0,420.0989,420.5384,418.5406,418.8203,8442.0
2025-02-26 12:00:00,419.01,419.51,415.92,417.43,40189.0,418.5506,419.0501,415.464,416.9723,40189.0
2025-02-26 12:30:00,417.43,417.8,414.56,415.46,13933.0,416.9723,417.3419,414.1055,415.0045,13933.0
2025-02-26 13:00:00,415.03,415.84,414.63,415.2,5638.0,414.575,415.3841,414.1754,414.7448,5638.0
2025-02-26 13:30:00,415.21,415.41,413.44,413.85,8828.0,414.7548,414.9545,412.9867,413.3963,8828.0
2025-02-26 14:00:00,414.09,414.2,412.91,413.99,8761.0,413.636,413.7459,412.4573,413.5361,8761.0
2025-02-26 14:30:00,413.99,415.99,413.44,414.92,11370.0,413.5361,415.5339,412.9867,414.4651,11370.0
2025-02-26 15:00:00,414.92,416.3,414.91,416.08,14050.0,414.4651,415.8436,414.4551,415.6238,14050.0
2025-02-26 15:30:00,416.0,417.4,414.97,416.13,48407.0,415.5439,416.9424,414.515,415.6738,48407.0
2025-02-27 09:30:00,417.24,419.43,408.65,409.68,4628.0,416.7825,418.9701,408.202,409.2308,4628.0
2025-02-27 10:00:00,409.53,412.18,408.48,411.78,4244.0,409.081,411.7281,408.0321,411.3285,4244.0
2025-02-27 10:30:00,411.64,412.38,409.72,411.35,4755.0,411.1887,411.9279,409.2708,410.899,4755.0
2025-02-27 11:00:00,412.55,414.16,411.99,412.23,3749.0,412.0977,413.7059,411.5383,411.778,3749.0
2025-02-27 11:30:00,413.02,413.47,411.99,412.0,2100.0,412.5672,413.0167,411.5383,411.5483,2100.0
2025-02-27 12:00:00,412.21,414.97,412.21,414.73,4225.0,411.7581,414.515,411.7581,414.2753,4225.0
2025-02-27 12:30:00,415.26,415.77,413.96,414.57,3781.0,414.8047,415.3142,413.5061,414.1155,3781.0
2025-02-27 13:00:00,414.64,414.77,414.26,414.74,1000.0,414.1854,414.3152,413.8058,414.2853,1000.0
2025-02-27 13:30:00,414.6,414.71,413.49,414.01,2215.0,414.1454,414.2553,413.0367,413.5561,2215.0
2025-02-27 14:00:00,414.05,414.57,412.24,412.24,2014.0,413.596,414.1155,411.788,411.788,2014.0
2025-02-27 14:30:00,411.93,412.26,411.18,411.67,5484.0,411.4784,411.808,410.7292,411.2186,5484.0
2025-02-27 15:00:00,411.4,411.4,409.91,409.91,4142.0,410.9489,410.9489,409.4606,409.4606,4142.0
2025-02-27 15:30:00,409.82,411.09,408.7,409.22,13393.0,409.3707,410.6393,408.2519,408.7713,13393.0
2025-02-28 09:30:00,410.74,411.89,409.86,409.95,1932.0,410.2897,411.4384,409.4106,409.5005,1932.0
2025-02-28 10:00:00,409.71,411.57,409.08,409.97,5661.0,409.2608,411.1188,408.6315,409.5205,5661.0
2025-02-28 10:30:00,410.06,410.68,408.87,410.68,2730.0,409.6104,410.2297,408.4217,410.2297,2730.0
2025-02-28 11:00:00,409.88,410.78,409.56,409.56,2170.0,409.4306,410.3296,409.111,409.111,2170.0
2025-02-28 11:30:00,409.91,412.24,409.91,411.76,2870.0,409.4606,411.788,409.4606,411.3085,2870.0
2025-02-28 12:00:00,411.81,412.46,411.42,411.59,2774.0,411.3585,412.0078,410.9689,411.1387,2774.0
2025-02-28 12:30:00,410.86,410.86,409.49,409.49,1956.0,410.4095,410.4095,409.041,409.041,1956.0
2025-02-28 13:00:00,409.14,410.42,408.14,410.38,3505.0,408.6914,409.97,407.6925,409.9301,3505.0
2025-02-28 13:30:00,411.1,411.83,410.49,410.93,2674.0,410.6493,411.3785,410.0399,410.4795,2674.0
2025-02-28 14:00:00,410.61,412.41,410.6,412.41,2615.0,410.1598,411.9578,410.1498,411.9578,2615.0
2025-02-28 14:30:00,412.04,413.33,412.03,413.28,2603.0,411.5882,412.8768,411.5783,412.8269,2603.0
2025-02-28 15:00:00,412.96,413.48,412.76,413.48,4179.0,412.5072,413.0267,412.3075,413.0267,4179.0
2025-02-28 15:30:00,413.29,414.68,412.79,414.68,18739.0,412.8369,414.2253,412.3374,414.2253,18739.0
2025-03-03 09:30:00,413.85,419.43,413.85,416.5,5880.0,413.3963,418.9701,413.3963,416.0434,5880.0
2025-03-03 10:00:00,416.06,416.61,415.2,415.27,3076.0,415.6038,416.1532,414.7448,414.8147,3076.0
2025-03-03 10:30:00,415.44,416.07,413.14,413.43,2824.0,414.9845,415.6138,412.687,412.9767,2824.0
2025-03-03 11:00:00,413.63,413.68,411.96,412.04,3128.0,413.1765,413.2264,411.5083,411.5882,3128.0
2025-03-03 11:30:00,411.79,411.95,411.23,411.95,2299.0,411.3385,411.4983,410.7791,411.4983,2299.0
2025-03-03 12:00:00,412.17,413.66,412.16,413.66,3224.0,411.7181,413.2065,411.7081,413.2065,3224.0
2025-03-03 12:30:00,413.85,414.02,412.7,413.21,2615.0,413.3963,413.5661,412.2475,412.757,2615.0
2025-03-03 13:00:00,412.43,412.49,410.87,410.87,2118.0,411.9778,412.0377,410.4195,410.4195,2118.0
2025-03-03 13:30:00,410.25,412.55,410.12,412.18,4305.0,409.8002,412.0977,409.6703,411.7281,4305.0
2025-03-03 14:00:00,411.59,411.65,410.67,411.0,3105.0,411.1387,411.1987,410.2197,410.5494,3105.0
2025-03-03 14:30:00,410.49,411.27,408.98,409.0,8804.0,410.0399,410.8191,408.5316,408.5516,8804.0
2025-03-03 15:00:00,409.0,409.57,408.11,408.11,6772.0,408.5516,409.1209,407.6626,407.6626,6772.0
2025-03-03 15:30:00,408.5,408.8,406.83,408.0,18900.0,408.0521,408.3518,406.384,407.5527,18900.0
2025-03-04 09:30:00,404.72,407.35,404.72,405.14,2855.0,404.2763,406.9034,404.2763,404.6958,2855.0
2025-03-04 10:00:00,404.68,406.18,402.61,404.66,1441.0,404.2363,405.7347,402.1686,404.2163,1441.0
2025-03-04 10:30:00,405.33,405.33,402.14,403.07,4008.0,404.8856,404.8856,401.6991,402.6281,4008.0
2025-03-04 11:00:00,404.15,405.81,403.46,404.46,7666.0,403.7069,405.3651,403.0176,404.0166,7666.0
2025-03-04 11:30:00,404.84,405.63,404.45,405.09,3262.0,404.3961,405.1853,404.0066,404.6459,3262.0
2025-03-04 12:00:00,405.09,405.96,404.19,405.5,6743.0,404.6459,405.5149,403.7468,405.0554,6743.0
2025-03-04 12:30:00,405.28,406.95,404.94,405.75,8333.0,404.8357,406.5038,404.496,405.3051,8333.0
2025-03-04 13:00:00,406.37,408.19,405.81,407.29,2577.0,405.9245,407.7425,405.3651,406.8434,2577.0
2025-03-04 13:30:00,406.9,409.04,406.79,409.04,3399.0,406.4539,408.5915,406.344,408.5915,3399.0
2025-03-04 14:00:00,408.72,411.81,408.72,410.69,5367.0,408.2719,411.3585,408.2719,410.2397,5367.0
2025-03-04 14:30:00,410.73,411.26,410.08,410.57,3480.0,410.2797,410.8091,409.6304,410.1199,3480.0
2025-03-04 15:00:00,410.5,412.5,409.75,411.75,13074.0,410.0499,412.0477,409.3008,411.2986,13074.0
2025-03-04 15:30:00,411.33,411.33,406.62,408.06,33070.0,410.879,410.879,406.1742,407.6126,33070.0
2025-03-05 09:30:00,408.33,408.33,403.4,404.51,4340.0,407.8823,407.8823,402.9577,404.0665,4340.0
2025-03-05 10:00:00,405.19,406.3,404.69,404.93,1205.0,404.7458,405.8545,404.2463,404.486,1205.0
2025-03-05 10:30:00,403.44,405.09,402.64,402.64,2808.0,402.9977,404.6459,402.1985,402.1985,2808.0
2025-03-05 11:00:00,401.29,401.29,400.27,401.06,1300.0,400.85,400.85,399.8311,400.6203,1300.0
2025-03-05 11:30:00,401.1,401.38,400.08,401.38,3346.0,400.6602,400.9399,399.6414,400.9399,3346.0
2025-03-05 12:00:00,401.67,403.5,401.49,403.43,3152.0,401.2296,403.0576,401.0498,402.9877,3152.0
2025-03-05 12:30:00,403.56,404.73,402.77,403.29,2608.0,403.1175,404.2863,402.3284,402.8478,2608.0
2025-03-05 13:00:00,403.38,403.72,401.37,402.38,1954.0,402.9377,403.2774,400.9299,401.9388,1954.0
2025-03-05 13:30:00,402.56,402.56,401.37,402.18,5529.0,402.1186,402.1186,400.9299,401.7391,5529.0
2025-03-05 14:00:00,402.52,404.64,402.51,404.13,4142.0,402.0787,404.1964,402.0687,403.6869,4142.0
2025-03-05 14:30:00,404.0,404.55,403.89,403.89,3942.0,403.5571,404.1065,403.4472,403.4472,3942.0
2025-03-05 15:00:00,403.93,404.55,402.94,404.08,9715.0,403.4871,404.1065,402.4982,403.637,9715.0
2025-03-05 15:30:00,403.72,405.2,402.69,404.69,28661.0,403.2774,404.7557,402.2485,404.2463,28661.0
2025-03-06 09:30:00,400.69,404.86,398.11,402.04,12474.0,400.2507,404.4161,397.6735,401.5992,12474.0
2025-03-06 10:00:00,402.04,404.52,400.99,403.07,12379.0,401.5992,404.0765,400.5504,402.6281,12379.0
2025-03-06 10:30:00,403.33,404.4,401.93,402.98,7492.0,402.8878,403.9566,401.4893,402.5382,7492.0
2025-03-06 11:00:00,403.55,406.09,402.05,403.06,3910.0,403.1075,405.6448,401.6092,402.6181,3910.0
2025-03-06 11:30:00,403.76,403.76,400.06,400.53,6495.0,403.3173,403.3173,399.6214,400.0909,6495.0
2025-03-06 12:00:00,400.35,400.56,398.98,399.42,6607.0,399.9111,400.1208,398.5426,398.9821,6607.0
2025-03-06 12:30:00,399.5,399.9,397.61,398.39,7920.0,399.062,399.4616,397.1741,397.9532,7920.0
2025-03-06 13:00:00,398.71,398.71,396.24,396.48,6360.0,398.2729,398.2729,395.8056,396.0453,6360.0
2025-03-06 13:30:00,396.35,397.01,395.68,396.3,11692.0,395.9154,396.5747,395.2462,395.8655,11692.0
2025-03-06 14:00:00,396.3,396.6,394.23,395.25,15455.0,395.8655,396.1652,393.7978,394.8166,15455.0
2025-03-06 14:30:00,395.28,398.95,395.28,397.97,10370.0,394.8466,398.5126,394.8466,397.5337,10370.0
2025-03-06 15:00:00,397.68,399.3,397.68,399.3,5761.0,397.244,398.8622,397.244,398.8622,5761.0
2025-03-06 15:30:00,399.02,399.5,394.51,395.03,40332.0,398.5825,399.062,394.0775,394.5969,40332.0
2025-03-07 09:30:00,394.0,396.57,392.0,396.43,13857.0,393.568,396.1352,391.5702,395.9954,13857.0
2025-03-07 10:00:00,396.04,397.81,393.73,393.93,2809.0,395.6058,397.3738,393.2983,393.4981,2809.0
2025-03-07 10:30:00,393.78,394.47,391.55,392.36,10920.0,393.3483,394.0375,391.1207,391.9298,10920.0
2025-03-07 11:00:00,392.38,392.65,389.28,389.28,3406.0,391.9498,392.2195,388.8532,388.8532,3406.0
2025-03-07 11:30:00,389.66,389.66,382.41,386.48,14678.0,389.2328,389.2328,381.9907,386.0563,14678.0
2025-03-07 12:00:00,386.93,387.81,384.44,387.81,7042.0,386.5058,387.3848,384.0185,387.3848,7042.0
2025-03-07 12:30:00,388.16,392.48,387.77,391.11,13270.0,387.7344,392.0497,387.3449,390.6812,13270.0
2025-03-07 13:00:00,391.21,393.66,391.2,392.37,4303.0,390.7811,393.2284,390.7711,391.9398,4303.0
2025-03-07 13:30:00,391.82,395.33,391.82,394.74,8262.0,391.3904,394.8966,391.3904,394.3072,8262.0
2025-03-07 14:00:00,394.56,396.17,393.53,395.78,5040.0,394.1274,395.7356,393.0985,395.3461,5040.0
2025-03-07 14:30:00,395.98,396.25,394.08,394.44,8233.0,395.5458,395.8156,393.6479,394.0075,8233.0
2025-03-07 15:00:00,394.44,397.94,393.87,397.94,25682.0,394.0075,397.5037,393.4382,397.5037,25682.0
2025-03-07 15:30:00,397.17,399.32,395.83,399.02,49678.0,396.7345,398.8822,395.396,398.5825,49678.0
2025-03-10 09:30:00,394.37,395.43,391.0,393.28,18486.0,393.9376,394.9965,390.5713,392.8488,18486.0
2025-03-10 10:00:00,393.28,393.34,390.6,391.44,12691.0,392.8488,392.9087,390.1717,391.0108,12691.0
2025-03-10 10:30:00,391.49,391.58,388.11,391.11,13603.0,391.0608,391.1507,387.6845,390.6812,13603.0
2025-03-10 11:00:00,391.27,391.51,387.65,388.68,22675.0,390.841,391.0808,387.225,388.2539,22675.0
2025-03-10 11:30:00,388.75,389.26,387.05,387.55,6298.0,388.3238,388.8332,386.6256,387.1251,6298.0
2025-03-10 12:00:00,387.48,387.5,385.22,386.62,8279.0,387.0552,387.0751,384.7976,386.1961,8279.0
2025-03-10 12:30:00,386.83,388.35,385.28,386.04,5585.0,386.4059,387.9242,384.8576,385.6167,5585.0
2025-03-10 13:00:00,386.04,387.86,385.88,387.48,5151.0,385.6167,387.4348,385.4569,387.0552,5151.0
2025-03-10 13:30:00,387.2,388.11,385.12,385.53,11288.0,386.7755,387.6845,384.6978,385.1073,11288.0
2025-03-10 14:00:00,385.53,387.42,385.17,385.38,11903.0,385.1073,386.9952,384.7477,384.9575,11903.0
2025-03-10 14:30:00,384.97,386.01,382.5,382.97,11246.0,384.5479,385.5868,382.0806,382.5501,11246.0
2025-03-10 15:00:00,382.95,386.08,380.49,384.15,12660.0,382.5301,385.6567,380.0728,383.7288,12660.0
2025-03-10 15:30:00,384.28,386.08,381.59,381.68,49163.0,383.8587,385.6567,381.1716,381.2615,49163.0
2025-03-11 09:30:00,380.0,387.45,378.38,383.2,16187.0,379.5834,387.0252,377.9651,382.7799,16187.0
2025-03-11 10:00:00,381.28,383.2,380.95,381.5,10873.0,380.862,382.7799,380.5323,381.0817,10873.0
2025-03-11 10:30:00,381.56,382.94,379.94,382.28,13732.0,381.1417,382.5201,379.5234,381.8609,13732.0
2025-03-11 11:00:00,380.77,385.39,380.59,382.54,8992.0,380.3525,384.9675,380.1727,382.1206,8992.0
2025-03-11 11:30:00,382.27,383.08,380.2,380.2,4999.0,381.8509,382.66,379.7832,379.7832,4999.0
2025-03-11 12:00:00,378.5,379.0,373.22,374.05,37582.0,378.085,378.5845,372.8108,373.6399,37582.0
2025-03-11 12:30:00,375.12,375.66,372.08,374.37,18342.0,374.7087,375.2481,371.6721,373.9595,18342.0
2025-03-11 13:00:00,375.08,377.35,372.13,373.78,24746.0,374.6688,376.9363,371.722,373.3702,24746.0
2025-03-11 13:30:00,373.84,374.8,372.28,373.89,20413.0,373.4301,374.3891,371.8718,373.4801,20413.0
2025-03-11 14:00:00,374.48,382.02,374.32,379.44,13677.0,374.0694,381.6012,373.9096,379.024,13677.0
2025-03-11 14:30:00,379.09,382.36,378.42,381.32,14922.0,378.6744,381.9408,378.0051,380.9019,14922.0
2025-03-11 15:00:00,381.53,382.16,378.9,380.38,18585.0,381.1117,381.741,378.4846,379.963,18585.0
2025-03-11 15:30:00,380.36,383.12,378.66,378.66,29651.0,379.943,382.6999,378.2448,378.2448,29651.0
2025-03-12 09:30:00,392.45,412.21,388.54,404.65,47590.0,392.0197,411.7581,388.114,404.2063,47590.0
2025-03-12 10:00:00,403.32,406.06,399.63,404.07,52619.0,402.8778,405.6148,399.1918,403.627,52619.0
2025-03-12 10:30:00,404.04,405.33,401.74,402.61,10765.0,403.597,404.8856,401.2995,402.1686,10765.0
2025-03-12 11:00:00,402.97,402.97,399.0,401.7,11757.0,402.5282,402.5282,398.5625,401.2596,11757.0
2025-03-12 11:30:00,401.99,403.02,399.61,400.15,9092.0,401.5493,402.5781,399.1719,399.7113,9092.0
2025-03-12 12:00:00,400.67,404.86,399.97,403.65,17515.0,400.2307,404.4161,399.5315,403.2074,17515.0
2025-03-12 12:30:00,403.73,405.25,402.44,402.44,10186.0,403.2874,404.8057,401.9988,401.9988,10186.0
2025-03-12 13:00:00,402.74,403.23,401.58,402.12,7596.0,402.2984,402.7879,401.1397,401.6791,7596.0
2025-03-12 13:30:00,402.12,404.03,400.82,401.39,21110.0,401.6791,403.587,400.3805,400.9499,21110.0
2025-03-12 14:00:00,402.0,405.22,400.95,404.95,12434.0,401.5592,404.7757,400.5104,404.506,12434.0
2025-03-12 14:30:00,404.64,404.64,401.63,401.79,12455.0,404.1964,404.1964,401.1897,401.3495,12455.0
2025-03-12 15:00:00,401.49,401.49,398.41,400.31,19600.0,401.0498,401.0498,397.9732,399.8711,19600.0
2025-03-12 15:30:00,400.4,403.0,399.84,401.85,103347.0,399.961,402.5582,399.4016,401.4094,103347.0
2025-03-13 09:30:00,402.07,404.99,386.67,389.5,23866.0,401.6292,404.546,386.2461,389.073,23866.0
2025-03-13 10:00:00,389.48,396.05,389.48,395.65,17111.0,389.053,395.6158,389.053,395.2162,17111.0
2025-03-13 10:30:00,395.46,398.68,394.97,394.97,11713.0,395.0264,398.2429,394.537,394.537,11713.0
2025-03-13 11:00:00,395.72,395.81,393.13,393.2,6219.0,395.2861,395.376,392.699,392.7689,6219.0
2025-03-13 11:30:00,392.96,393.15,389.84,390.8,11443.0,392.5292,392.719,389.4126,390.3715,11443.0
2025-03-13 12:00:00,390.57,392.48,389.73,390.68,9914.0,390.1418,392.0497,389.3027,390.2517,9914.0
2025-03-13 12:30:00,390.98,393.0,388.82,391.05,6304.0,390.5513,392.5691,388.3937,390.6213,6304.0
2025-03-13 13:00:00,390.93,392.53,388.69,389.18,13122.0,390.5014,392.0996,388.2638,388.7533,13122.0
2025-03-13 13:30:00,388.88,388.88,386.7,387.18,3871.0,388.4536,388.4536,386.276,386.7555,3871.0
2025-03-13 14:00:00,387.22,388.52,385.96,386.44,6296.0,386.7955,388.094,385.5368,386.0163,6296.0
2025-03-13 14:30:00,386.84,389.81,386.72,388.99,10792.0,386.4159,389.3826,386.296,388.5635,10792.0
2025-03-13 15:00:00,388.99,389.75,385.0,385.92,18486.0,388.5635,389.3227,384.5779,385.4969,18486.0
2025-03-13 15:30:00,386.17,386.27,384.06,384.75,54151.0,385.7466,385.8465,383.6389,384.3282,54151.0
2025-03-14 09:30:00,388.73,390.11,385.14,385.5,3746.0,388.3038,389.6823,384.7177,385.0773,3746.0
2025-03-14 10:00:00,384.57,386.34,381.33,384.96,2213.0,384.1484,385.9164,380.9119,384.5379,2213.0
2025-03-14 10:30:00,384.75,386.3,383.65,386.03,2150.0,384.3282,385.8765,383.2294,385.6068,2150.0
2025-03-14 11:00:00,386.92,389.52,386.66,389.13,13975.0,386.4958,389.0929,386.2361,388.7034,13975.0
2025-03-14 11:30:00,389.12,391.0,388.69,390.81,14555.0,388.6934,390.5713,388.2638,390.3815,14555.0
2025-03-14 12:00:00,390.88,390.88,388.71,388.72,4698.0,390.4514,390.4514,388.2838,388.2938,4698.0
2025-03-14 12:30:00,388.62,390.26,388.61,389.88,4292.0,388.1939,389.8321,388.1839,389.4525,4292.0
2025-03-14 13:00:00,390.49,390.49,389.97,390.02,1200.0,390.0619,390.0619,389.5424,389.5924,1200.0
2025-03-14 13:30:00,389.66,391.47,389.66,389.68,8309.0,389.2328,391.0408,389.2328,389.2528,8309.0
2025-03-14 14:00:00,389.97,391.66,389.86,391.22,5789.0,389.5424,391.2306,389.4326,390.7911,5789.0
2025-03-14 14:30:00,391.22,394.08,391.21,391.9,7653.0,390.7911,393.6479,390.7811,391.4703,7653.0
2025-03-14 15:00:00,392.08,392.67,391.22,391.9,7692.0,391.6501,392.2395,390.7911,391.4703,7692.0
2025-03-14 15:30:00,391.85,396.34,391.8,395.61,51187.0,391.4204,395.9055,391.3704,395.1763,51187.0
2025-03-17 09:30:00,392.51,397.2,392.51,395.53,7533.0,392.0797,396.7645,392.0797,395.0963,7533.0
2025-03-17 10:00:00,394.18,394.62,391.04,391.04,4972.0,393.7478,394.1873,390.6113,390.6113,4972.0
2025-03-17 10:30:00,391.5,393.66,391.49,391.98,4580.0,391.0708,393.2284,391.0608,391.5502,4580.0
2025-03-17 11:00:00,391.98,395.28,391.74,395.28,2644.0,391.5502,394.8466,391.3105,394.8466,2644.0
2025-03-17 11:30:00,395.18,395.55,393.94,394.93,3183.0,394.7467,395.1163,393.5081,394.497,3183.0
2025-03-17 12:00:00,394.37,396.47,394.3,395.41,2896.0,393.9376,396.0353,393.8677,394.9765,2896.0
2025-03-17 12:30:00,394.89,398.86,394.89,398.86,3464.0,394.457,398.4227,394.457,398.4227,3464.0
2025-03-17 13:00:00,398.52,398.52,396.91,398.12,2848.0,398.0831,398.0831,396.4748,397.6835,2848.0
2025-03-17 13:30:00,397.95,399.67,397.95,399.67,2769.0,397.5137,399.2318,397.5137,399.2318,2769.0
2025-03-17 14:00:00,398.21,399.83,398.21,399.4,6998.0,397.7734,399.3916,397.7734,398.9621,6998.0
2025-03-17 14:30:00,399.75,402.07,399.45,400.62,8090.0,399.3117,401.6292,399.012,400.1808,8090.0
2025-03-17 15:00:00,399.97,401.27,399.97,400.19,5202.0,399.5315,400.83,399.5315,399.7512,5202.0
2025-03-17 15:30:00,400.13,400.92,398.74,399.93,25270.0,399.6913,400.4804,398.3028,399.4915,25270.0
2025-03-18 09:30:00,397.65,397.65,394.53,394.53,2443.0,397.214,397.214,394.0974,394.0974,2443.0
2025-03-18 10:00:00,396.31,396.32,394.53,395.8,2101.0,395.8755,395.8855,394.0974,395.366,2101.0
2025-03-18 10:30:00,395.8,396.77,395.61,395.89,1518.0,395.366,396.335,395.1763,395.4559,1518.0
2025-03-18 11:00:00,394.53,394.53,391.87,392.42,3105.0,394.0974,394.0974,391.4404,391.9898,3105.0
2025-03-18 11:30:00,392.14,392.3,390.0,390.34,1405.0,391.7101,391.8699,389.5724,389.912,1405.0
2025-03-18 12:00:00,390.0,391.11,390.0,390.77,3390.0,389.5724,390.6812,389.5724,390.3416,3390.0
2025-03-18 12:30:00,390.09,390.77,387.32,387.32,926.0,389.6623,390.3416,386.8953,386.8953,926.0
2025-03-18 13:00:00,388.41,388.73,387.66,388.42,3153.0,387.9841,388.3038,387.235,387.9941,3153.0
2025-03-18 13:30:00,388.42,390.0,388.41,388.75,1400.0,387.9941,389.5724,387.9841,388.3238,1400.0
2025-03-18 14:00:00,389.01,389.01,387.8,388.33,1323.0,388.5835,388.5835,387.3748,387.9042,1323.0
2025-03-18 14:30:00,388.44,388.45,386.97,386.97,3388.0,388.0141,388.0241,386.5457,386.5457,3388.0
2025-03-18 15:00:00,386.79,388.02,386.11,387.87,6470.0,386.3659,387.5946,385.6867,387.4447,6470.0
2025-03-18 15:30:00,387.86,387.95,386.04,386.62,23870.0,387.4348,387.5247,385.6167,386.1961,23870.0
2025-03-19 09:30:00,388.68,390.74,388.68,390.74,3021.0,388.2539,390.3116,388.2539,390.3116,3021.0
2025-03-19 10:00:00,390.42,393.57,390.42,393.56,1508.0,389.9919,393.1385,389.9919,393.1285,1508.0
2025-03-19 10:30:00,393.44,393.54,391.82,391.82,2500.0,393.0086,393.1085,391.3904,391.3904,2500.0
2025-03-19 11:00:00,392.36,393.49,391.99,393.11,3378.0,391.9298,393.0586,391.5602,392.679,3378.0
2025-03-19 11:30:00,393.37,394.96,392.88,393.67,9975.0,392.9387,394.527,392.4492,393.2384,9975.0
2025-03-19 12:00:00,393.71,394.91,393.6,394.91,3342.0,393.2783,394.477,393.1685,394.477,3342.0
2025-03-19 12:30:00,394.98,395.79,394.36,395.05,5208.0,394.5469,395.3561,393.9276,394.6169,5208.0
2025-03-19 13:00:00,395.01,395.59,394.2,395.44,4408.0,394.5769,395.1563,393.7678,395.0064,4408.0
2025-03-19 13:30:00,395.44,396.43,395.03,396.01,5645.0,395.0064,395.9954,394.5969,395.5758,5645.0
2025-03-19 14:00:00,395.59,399.31,394.77,398.16,12556.0,395.1563,398.8722,394.3372,397.7235,12556.0
2025-03-19 14:30:00,398.3,400.78,398.3,400.39,9108.0,397.8633,400.3406,397.8633,399.951,9108.0
2025-03-19 15:00:00,400.26,403.19,400.04,401.33,16421.0,399.8212,402.7479,399.6014,400.89,16421.0
2025-03-19 15:30:00,401.33,402.84,400.82,402.47,34461.0,400.89,402.3983,400.3805,402.0287,34461.0
2025-03-20 09:30:00,399.78,401.95,399.01,401.8,3142.0,399.3417,401.5093,398.5725,401.3595,3142.0
2025-03-20 10:00:00,401.98,401.98,400.34,401.31,1369.0,401.5393,401.5393,399.9011,400.87,1369.0
2025-03-20 10:30:00,400.43,400.8,398.79,398.79,2200.0,399.991,400.3606,398.3528,398.3528,2200.0
2025-03-20 11:00:00,399.16,400.85,399.1,399.55,3209.0,398.7224,400.4105,398.6624,399.1119,3209.0
2025-03-20 11:30:00,398.78,398.78,397.43,397.5,2600.0,398.3428,398.3428,396.9943,397.0642,2600.0
2025-03-20 12:00:00,397.44,397.92,394.32,394.33,5155.0,397.0042,397.4837,393.8877,393.8977,5155.0
2025-03-20 12:30:00,394.61,396.04,394.61,395.79,1129.0,394.1774,395.6058,394.1774,395.3561,1129.0
2025-03-20 13:00:00,394.68,394.92,392.82,392.82,11774.0,394.2473,394.487,392.3893,392.3893,11774.0
2025-03-20 13:30:00,393.07,394.62,393.01,394.6,2064.0,392.639,394.1873,392.5791,394.1674,2064.0
2025-03-20 14:00:00,395.16,396.73,395.07,396.34,5908.0,394.7267,396.295,394.6368,395.9055,5908.0
2025-03-20 14:30:00,395.61,398.05,395.16,397.15,10206.0,395.1763,397.6136,394.7267,396.7146,10206.0
2025-03-20 15:00:00,397.15,397.15,395.06,395.06,3163.0,396.7146,396.7146,394.6269,394.6269,3163.0
2025-03-20 15:30:00,395.71,397.13,394.02,394.49,23084.0,395.2761,396.6946,393.588,394.0575,23084.0
2025-03-21 09:30:00,392.66,394.45,391.55,392.3,26865.0,392.2295,394.0175,391.1207,391.8699,26865.0
2025-03-21 10:00:00,392.41,395.13,391.93,394.53,1748.0,391.9798,394.6968,391.5003,394.0974,1748.0
2025-03-21 10:30:00,394.34,397.55,394.34,397.55,2829.0,393.9076,397.1141,393.9076,397.1141,2829.0
2025-03-21 11:00:00,397.61,397.78,395.66,396.26,3606.0,397.1741,397.3439,395.2262,395.8255,3606.0
2025-03-21 11:30:00,396.53,396.89,395.24,396.14,3689.0,396.0952,396.4549,394.8067,395.7057,3689.0
2025-03-21 12:00:00,396.25,399.51,396.25,399.36,3318.0,395.8156,399.072,395.8156,398.9221,3318.0
2025-03-21 12:30:00,399.72,400.75,398.86,400.64,5990.0,399.2817,400.3106,398.4227,400.2007,5990.0
2025-03-21 13:00:00,400.71,401.6,400.16,401.54,5961.0,400.2707,401.1597,399.7213,401.0998,5961.0
2025-03-21 13:30:00,401.85,402.92,400.52,402.41,7972.0,401.4094,402.4782,400.0809,401.9688,7972.0
2025-03-21 14:00:00,402.93,402.93,401.21,401.49,9724.0,402.4882,402.4882,400.7701,401.0498,9724.0
2025-03-21 14:30:00,401.78,403.78,401.63,403.52,25535.0,401.3395,403.3373,401.1897,403.0776,25535.0
2025-03-21 15:00:00,403.42,403.59,402.12,402.54,11768.0,402.9777,403.1475,401.6791,402.0987,11768.0
2025-03-21 15:30:00,402.22,404.39,402.22,404.28,45067.0,401.779,403.9466,401.779,403.8367,45067.0
2025-03-24 09:30:00,406.51,408.5,401.49,402.51,10674.0,406.0643,408.0521,401.0498,402.0687,10674.0
2025-03-24 10:00:00,402.74,403.74,400.23,402.6,4460.0,402.2984,403.2973,399.7912,402.1586,4460.0
2025-03-24 10:30:00,401.45,404.4,401.45,403.79,2000.0,401.0099,403.9566,401.0099,403.3473,2000.0
2025-03-24 11:00:00,404.59,408.46,404.45,408.46,5000.0,404.1464,408.0122,404.0066,408.0122,5000.0
2025-03-24 11:30:00,408.41,408.71,406.71,406.97,9737.0,407.9622,408.2619,406.2641,406.5238,9737.0
2025-03-24 12:00:00,407.52,408.53,406.96,406.96,10205.0,407.0732,408.0821,406.5138,406.5138,10205.0
2025-03-24 12:30:00,407.19,408.12,406.98,407.4,6587.0,406.7436,407.6725,406.5338,406.9533,6587.0
2025-03-24 13:00:00,407.33,407.88,407.19,407.34,5639.0,406.8834,407.4328,406.7436,406.8934,5639.0
2025-03-24 13:30:00,407.65,408.44,407.53,407.61,7089.0,407.2031,407.9922,407.0832,407.1631,7089.0
2025-03-24 14:00:00,407.61,407.61,406.94,407.39,6464.0,407.1631,407.1631,406.4938,406.9433,6464.0
2025-03-24 14:30:00,407.39,408.91,407.02,408.46,8567.0,406.9433,408.4617,406.5737,408.0122,8567.0
2025-03-24 15:00:00,408.23,409.23,407.66,407.77,11437.0,407.7824,408.7813,407.213,407.3229,11437.0
2025-03-24 15:30:00,407.81,412.73,407.81,412.5,45504.0,407.3629,412.2775,407.3629,412.0477,45504.0
2025-03-25 09:30:00,413.49,416.29,411.14,415.18,7415.0,413.0367,415.8336,410.6892,414.7248,7415.0
2025-03-25 10:00:00,414.95,414.95,412.85,414.39,6488.0,414.4951,414.4951,412.3974,413.9357,6488.0
2025-03-25 10:30:00,413.75,414.56,413.75,414.07,4263.0,413.2964,414.1055,413.2964,413.616,4263.0
2025-03-25 11:00:00,414.31,415.57,414.31,415.23,2889.0,413.8558,415.1144,413.8558,414.7747,2889.0
2025-03-25 11:30:00,415.23,415.27,413.95,413.96,7494.0,414.7747,414.8147,413.4961,413.5061,7494.0
2025-03-25 12:00:00,413.92,415.35,413.86,415.03,2492.0,413.4662,414.8946,413.4062,414.575,2492.0
2025-03-25 12:30:00,414.99,415.56,414.64,415.31,4658.0,414.535,415.1044,414.1854,414.8547,4658.0
2025-03-25 13:00:00,415.4,416.01,414.25,415.0,3773.0,414.9446,415.5539,413.7958,414.545,3773.0
2025-03-25 13:30:00,415.44,415.87,414.72,415.48,2813.0,414.9845,415.414,414.2653,415.0245,2813.0
2025-03-25 14:00:00,415.18,415.95,414.9,415.46,3417.0,414.7248,415.494,414.4451,415.0045,3417.0
2025-03-25 14:30:00,415.43,415.78,415.16,415.52,2914.0,414.9745,415.3241,414.7048,415.0644,2914.0
2025-03-25 15:00:00,415.49,416.31,415.43,416.31,2488.0,415.0345,415.8536,414.9745,415.8536,2488.0
2025-03-25 15:30:00,416.62,417.77,414.99,417.53,32891.0,416.1632,417.312,414.535,417.0722,32891.0
2025-03-26 09:30:00,418.11,427.27,417.38,423.56,78989.0,417.6516,426.8015,416.9224,423.0956,78989.0
2025-03-26 10:00:00,423.78,427.22,421.97,423.49,55427.0,423.3154,426.7516,421.5074,423.0257,55427.0
2025-03-26 10:30:00,424.43,425.75,423.87,425.05,10894.0,423.9647,425.2832,423.4053,424.584,10894.0
2025-03-26 11:00:00,425.17,426.07,424.31,424.5,12218.0,424.7038,425.6029,423.8448,424.0346,12218.0
2025-03-26 11:30:00,424.64,425.43,423.75,424.9,38526.0,424.1744,424.9636,423.2854,424.4341,38526.0
2025-03-26 12:00:00,425.39,425.82,423.92,424.41,6783.0,424.9236,425.3531,423.4552,423.9447,6783.0
2025-03-26 12:30:00,424.59,425.22,424.24,424.92,8421.0,424.1245,424.7538,423.7749,424.4541,8421.0
2025-03-26 13:00:00,424.51,425.55,424.33,424.55,17219.0,424.0446,425.0834,423.8648,424.0845,17219.0
2025-03-26 13:30:00,424.73,426.11,424.4,424.87,17950.0,424.2643,425.6428,423.9347,424.4042,17950.0
2025-03-26 14:00:00,425.2,427.5,425.14,427.01,4881.0,424.7338,427.0313,424.6739,426.5418,4881.0
2025-03-26 14:30:00,427.23,427.62,423.33,423.33,11655.0,426.7616,427.1512,422.8659,422.8659,11655.0
2025-03-26 15:00:00,423.52,425.64,423.52,425.38,9568.0,423.0557,425.1733,423.0557,424.9136,9568.0
2025-03-26 15:30:00,425.36,426.77,424.88,426.1,49436.0,424.8936,426.3021,424.4142,425.6328,49436.0
2025-03-27 09:30:00,423.83,428.97,421.28,427.92,5819.0,423.3653,428.4997,420.8181,427.4508,5819.0
2025-03-27 10:00:00,428.08,430.71,426.42,430.62,9962.0,427.6107,430.2378,425.9525,430.1479,9962.0
2025-03-27 10:30:00,431.6,433.63,431.59,432.38,11788.0,431.1268,433.1546,431.1168,431.9059,11788.0
2025-03-27 11:00:00,432.04,433.76,431.89,432.81,9091.0,431.5663,433.2844,431.4165,432.3355,9091.0
2025-03-27 11:30:00,433.2,433.43,431.67,431.86,31257.0,432.725,432.9548,431.1967,431.3865,31257.0
2025-03-27 12:00:00,431.85,433.75,431.21,433.0,9025.0,431.3765,433.2744,430.7372,432.5253,9025.0
2025-03-27 12:30:00,433.3,433.77,432.55,432.9,27333.0,432.8249,433.2944,432.0758,432.4254,27333.0
2025-03-27 13:00:00,433.24,436.64,432.96,436.09,14930.0,432.765,436.1613,432.4853,435.6119,14930.0
2025-03-27 13:30:00,435.6,435.74,431.82,432.63,10941.0,435.1224,435.2623,431.3466,432.1557,10941.0
2025-03-27 14:00:00,433.12,433.88,432.29,433.41,7498.0,432.6451,433.4043,431.816,432.9348,7498.0
2025-03-27 14:30:00,432.92,434.23,431.33,431.33,11938.0,432.4453,433.7539,430.8571,430.8571,11938.0
2025-03-27 15:00:00,430.38,432.59,430.38,432.1,11513.0,429.9081,432.1157,429.9081,431.6262,11513.0
2025-03-27 15:30:00,431.6,431.6,429.45,430.68,24564.0,431.1268,431.1268,428.9792,430.2078,24564.0
2025-03-28 09:30:00,428.74,428.97,426.88,427.7,6225.0,428.2699,428.4997,426.412,427.2311,6225.0
2025-03-28 10:00:00,428.72,428.75,425.51,425.61,4056.0,428.25,428.2799,425.0435,425.1434,4056.0
2025-03-28 10:30:00,425.8,425.8,424.75,424.75,3400.0,425.3332,425.3332,424.2843,424.2843,3400.0
2025-03-28 11:00:00,424.7,425.95,423.47,425.1,5795.0,424.2344,425.483,423.0057,424.6339,5795.0
2025-03-28 11:30:00,425.27,426.93,424.83,426.19,12167.0,424.8037,426.4619,424.3642,425.7227,12167.0
2025-03-28 12:00:00,426.5,427.48,426.31,427.19,5890.0,426.0324,427.0113,425.8426,426.7216,5890.0
2025-03-28 12:30:00,427.03,428.77,426.99,428.77,3297.0,426.5618,428.2999,426.5219,428.2999,3297.0
2025-03-28 13:00:00,428.58,428.68,425.26,425.56,7518.0,428.1101,428.21,424.7937,425.0934,7518.0
2025-03-28 13:30:00,425.65,428.54,425.54,428.54,3877.0,425.1833,428.0702,425.0734,428.0702,3877.0
2025-03-28 14:00:00,429.05,429.05,426.5,427.8,9929.0,428.5796,428.5796,426.0324,427.331,9929.0
2025-03-28 14:30:00,427.78,428.52,426.34,428.22,8871.0,427.311,428.0502,425.8726,427.7505,8871.0
2025-03-28 15:00:00,428.53,429.55,428.28,429.29,16822.0,428.0602,429.079,427.8104,428.8193,16822.0
2025-03-28 15:30:00,429.09,432.0,428.6,432.0,35365.0,428.6195,431.5264,428.1301,431.5264,35365.0
2025-03-31 09:30:00,427.83,437.53,425.81,437.01,24580.0,427.3609,437.0503,425.3431,436.5309,24580.0
2025-03-31 10:00:00,438.11,438.12,433.74,434.72,5439.0,437.6297,437.6396,433.2644,434.2434,5439.0
2025-03-31 10:30:00,435.36,438.23,433.84,433.93,13960.0,434.8827,437.7495,433.3643,433.4542,13960.0
2025-03-31 11:00:00,433.67,435.94,433.67,434.98,7615.0,433.1945,435.462,433.1945,434.5031,7615.0
2025-03-31 11:30:00,435.06,436.13,433.42,433.42,11798.0,434.583,435.6518,432.9448,432.9448,11798.0
2025-03-31 12:00:00,433.54,434.57,432.13,434.53,15218.0,433.0647,434.0935,431.6562,434.0536,15218.0
2025-03-31 12:30:00,434.54,434.57,432.68,432.69,7377.0,434.0636,434.0935,432.2056,432.2156,7377.0
2025-03-31 13:00:00,433.22,434.91,433.22,433.28,4982.0,432.745,434.4332,432.745,432.805,4982.0
2025-03-31 13:30:00,433.63,434.86,433.06,433.65,9749.0,433.1546,434.3832,432.5852,433.1745,9749.0
2025-03-31 14:00:00,434.57,435.94,433.84,434.01,9673.0,434.0935,435.462,433.3643,433.5342,9673.0
2025-03-31 14:30:00,433.93,434.25,432.26,432.26,7992.0,433.4542,433.7739,431.7861,431.7861,7992.0
2025-03-31 15:00:00,432.99,436.64,432.97,434.27,8639.0,432.5153,436.1613,432.4953,433.7939,8639.0
2025-03-31 15:30:00,434.55,436.55,433.28,434.18,40038.0,434.0736,436.0714,432.805,433.704,40038.0
2025-04-01 09:30:00,432.43,436.32,432.14,435.12,9883.0,431.9559,435.8416,431.6662,434.6429,9883.0
2025-04-01 10:00:00,434.28,438.14,432.99,435.56,7939.0,433.8039,437.6596,432.5153,435.0825,7939.0
2025-04-01 10:30:00,434.83,436.27,434.22,435.37,5288.0,434.3533,435.7917,433.7439,434.8927,5288.0
2025-04-01 11:00:00,435.37,439.59,435.37,438.08,10135.0,434.8927,439.108,434.8927,437.5997,10135.0
2025-04-01 11:30:00,438.03,439.28,437.12,438.9,5209.0,437.5497,438.7984,436.6407,438.4188,5209.0
2025-04-01 12:00:00,438.9,440.76,438.9,439.91,3329.0,438.4188,440.2768,438.4188,439.4277,3329.0
2025-04-01 12:30:00,440.01,440.01,437.68,439.94,4387.0,439.5276,439.5276,437.2001,439.4577,4387.0
2025-04-01 13:00:00,439.83,439.96,437.62,437.89,9222.0,439.3478,439.4776,437.1402,437.4099,9222.0
2025-04-01 13:30:00,437.89,439.41,437.5,438.86,4347.0,437.4099,438.9282,437.0203,438.3788,4347.0
2025-04-01 14:00:00,438.4,439.23,436.46,436.56,11924.0,437.9193,438.7484,435.9815,436.0814,11924.0
2025-04-01 14:30:00,436.56,438.37,436.3,437.15,7627.0,436.0814,437.8894,435.8216,436.6707,7627.0
2025-04-01 15:00:00,438.43,439.63,437.67,439.63,6933.0,437.9493,439.148,437.1901,439.148,6933.0
2025-04-01 15:30:00,439.3,442.45,439.29,441.02,32610.0,438.8184,441.9649,438.8084,440.5365,32610.0
2025-04-02 09:30:00,434.64,442.99,434.64,440.29,6167.0,434.1635,442.5043,434.1635,439.8073,6167.0
2025-04-02 10:00:00,439.71,443.12,439.33,443.12,3188.0,439.2279,442.6342,438.8483,442.6342,3188.0
2025-04-02 10:30:00,443.7,446.6,443.37,446.57,4271.0,443.2135,446.1103,442.8839,446.0804,4271.0
2025-04-02 11:00:00,445.79,445.84,443.82,445.0,2537.0,445.3012,445.3512,443.3334,444.5121,2537.0
2025-04-02 11:30:00,444.92,445.4,442.68,443.16,4092.0,444.4322,444.9117,442.1946,442.6741,4092.0
2025-04-02 12:00:00,442.59,443.49,441.61,441.61,6662.0,442.1047,443.0038,441.1258,441.1258,6662.0
2025-04-02 12:30:00,442.38,444.17,441.95,443.68,7121.0,441.895,443.683,441.4654,443.1936,7121.0
2025-04-02 13:00:00,444.54,446.5,444.54,445.28,4588.0,444.0526,446.0105,444.0526,444.7918,4588.0
2025-04-02 13:30:00,444.86,444.86,442.22,443.57,5127.0,444.3723,444.3723,441.7352,443.0837,5127.0
2025-04-02 14:00:00,443.04,443.73,440.98,440.98,5691.0,442.5543,443.2435,440.4965,440.4965,5691.0
2025-04-02 14:30:00,440.71,443.08,440.7,441.06,11262.0,440.2268,442.5942,440.2168,440.5764,11262.0
2025-04-02 15:00:00,440.9,442.87,440.9,442.86,5241.0,440.4166,442.3844,440.4166,442.3745,5241.0
2025-04-02 15:30:00,442.87,444.81,442.5,444.08,21674.0,442.3844,444.3223,442.0148,443.5931,21674.0
2025-04-03 09:30:00,429.37,447.27,429.37,446.02,11999.0,428.8992,446.7796,428.8992,445.531,11999.0
2025-04-03 10:00:00,446.02,452.95,444.0,452.6,15045.0,445.531,452.4534,443.5132,452.1038,15045.0
2025-04-03 10:30:00,452.59,454.0,449.37,450.45,26956.0,452.0938,453.5022,448.8773,449.9561,26956.0
2025-04-03 11:00:00,450.51,458.54,450.45,451.14,20852.0,450.0161,458.0373,449.9561,450.6454,20852.0
2025-04-03 11:30:00,450.76,457.45,449.57,456.31,23347.0,450.2658,456.9485,449.0771,455.8097,23347.0
2025-04-03 12:00:00,458.15,458.92,453.75,454.71,22373.0,457.6477,458.4168,453.2525,454.2115,22373.0
2025-04-03 12:30:00,454.49,454.99,451.78,453.19,17729.0,453.9917,454.4912,451.2847,452.6931,17729.0
2025-04-03 13:00:00,453.19,455.75,451.79,454.41,13899.0,452.6931,455.2503,451.2947,453.9118,13899.0
2025-04-03 13:30:00,454.23,454.45,450.32,450.33,14720.0,453.732,453.9517,449.8263,449.8363,14720.0
2025-04-03 14:00:00,450.96,452.21,448.49,450.5,8369.0,450.4656,451.7142,447.9983,450.0061,8369.0
2025-04-03 14:30:00,450.53,452.74,449.89,451.24,12988.0,450.036,452.2436,449.3967,450.7453,12988.0
2025-04-03 15:00:00,451.29,451.51,447.7,448.81,17216.0,450.7952,451.015,447.2091,448.3179,17216.0
2025-04-03 15:30:00,448.28,450.28,445.93,449.37,61305.0,447.7885,449.7863,445.4411,448.8773,61305.0
2025-04-04 09:30:00,437.31,444.59,435.11,440.03,22202.0,436.8305,444.1026,434.6329,439.5476,22202.0
2025-04-04 10:00:00,439.0,441.26,434.35,434.35,30134.0,438.5187,440.7762,433.8738,433.8738,30134.0
2025-04-04 10:30:00,434.88,436.17,430.14,433.15,9905.0,434.4032,435.6918,429.6684,432.6751,9905.0
2025-04-04 11:00:00,433.15,438.26,432.0,432.88,74465.0,432.6751,437.7795,431.5264,432.4054,74465.0
2025-04-04 11:30:00,433.89,433.89,426.36,427.1,16296.0,433.4143,433.4143,425.8925,426.6317,16296.0
2025-04-04 12:00:00,428.04,429.6,423.89,423.9,12493.0,427.5707,429.129,423.4252,423.4352,12493.0
2025-04-04 12:30:00,424.0,425.03,421.79,421.79,4733.0,423.5351,424.564,421.3276,421.3276,4733.0
2025-04-04 13:00:00,422.05,423.08,418.38,421.19,15806.0,421.5873,422.6161,417.9213,420.7282,15806.0
2025-04-04 13:30:00,421.18,422.61,420.12,421.6,21271.0,420.7182,422.1467,419.6594,421.1378,21271.0
2025-04-04 14:00:00,421.99,422.76,419.74,421.27,20999.0,421.5273,422.2965,419.2798,420.8081,20999.0
2025-04-04 14:30:00,421.27,421.58,416.57,417.26,18180.0,420.8081,421.1178,416.1133,416.8025,18180.0
2025-04-04 15:00:00,417.85,423.07,416.84,422.01,25242.0,417.3919,422.6061,416.383,421.5473,25242.0
2025-04-04 15:30:00,422.36,424.59,414.41,415.58,62253.0,421.8969,424.1245,413.9556,415.1244,62253.0
2025-04-07 09:30:00,403.92,409.04,397.8,409.04,12155.0,403.4771,408.5915,397.3639,408.5915,12155.0
2025-04-07 10:00:00,409.08,422.67,404.52,413.84,16585.0,408.6315,422.2066,404.0765,413.3863,16585.0
2025-04-07 10:30:00,409.95,421.06,409.64,421.06,81323.0,409.5005,420.5984,409.1909,420.5984,81323.0
2025-04-07 11:00:00,420.0,424.46,408.8,412.1,36775.0,419.5395,423.9946,408.3518,411.6482,36775.0
2025-04-07 11:30:00,409.22,419.75,409.21,415.54,14312.0,408.7713,419.2898,408.7613,415.0844,14312.0
2025-04-07 12:00:00,415.51,415.51,412.22,413.88,11627.0,415.0544,415.0544,411.768,413.4262,11627.0
2025-04-07 12:30:00,414.19,416.85,411.33,411.89,16267.0,413.7359,416.393,410.879,411.4384,16267.0
2025-04-07 13:00:00,412.06,420.0,410.94,419.55,14707.0,411.6082,419.5395,410.4894,419.09,14707.0
2025-04-07 13:30:00,418.83,424.2,418.63,423.56,45445.0,418.3708,423.7349,418.171,423.0956,45445.0
2025-04-07 14:00:00,423.11,427.02,419.5,421.01,18899.0,422.6461,426.5518,419.0401,420.5484,18899.0
2025-04-07 14:30:00,421.61,423.58,414.68,416.88,9173.0,421.1477,423.1156,414.2253,416.4229,9173.0
2025-04-07 15:00:00,419.19,420.53,412.91,414.55,37203.0,418.7304,420.0689,412.4573,414.0955,37203.0
2025-04-07 15:30:00,415.32,419.79,413.27,418.01,39040.0,414.8646,419.3297,412.8169,417.5517,39040.0
2025-04-08 09:30:00,434.78,436.46,427.76,434.88,11981.0,434.3033,435.9815,427.291,434.4032,11981.0
2025-04-08 10:00:00,434.83,436.0,430.81,433.34,5718.0,434.3533,435.522,430.3377,432.8649,5718.0
2025-04-08 10:30:00,433.34,436.37,432.53,432.64,6743.0,432.8649,435.8916,432.0558,432.1657,6743.0
2025-04-08 11:00:00,432.79,434.21,428.27,431.66,9168.0,432.3155,433.7339,427.8004,431.1867,9168.0
2025-04-08 11:30:00,434.32,434.32,430.91,431.84,4451.0,433.8438,433.8438,430.4376,431.3665,4451.0
2025-04-08 12:00:00,432.08,432.97,427.71,427.72,1211.0,431.6063,432.4953,427.2411,427.251,1211.0
2025-04-08 12:30:00,429.29,430.12,422.34,424.0,6321.0,428.8193,429.6484,421.8769,423.5351,6321.0
2025-04-08 13:00:00,424.58,424.58,418.55,419.15,12196.0,424.1145,424.1145,418.0911,418.6904,12196.0
2025-04-08 13:30:00,419.16,423.06,418.41,422.18,10792.0,418.7004,422.5962,417.9513,421.7171,10792.0
2025-04-08 14:00:00,420.96,421.21,418.51,419.16,7517.0,420.4985,420.7482,418.0511,418.7004,7517.0
2025-04-08 14:30:00,419.79,422.19,418.81,421.0,7815.0,419.3297,421.7271,418.3508,420.5384,7815.0
2025-04-08 15:00:00,420.14,420.53,414.27,418.21,7880.0,419.6794,420.0689,413.8158,417.7515,7880.0
2025-04-08 15:30:00,417.88,417.93,411.75,416.69,25695.0,417.4218,417.4718,411.2986,416.2331,25695.0
2025-04-09 09:30:00,412.93,421.19,410.01,420.25,11490.0,412.4773,420.7282,409.5605,419.7892,11490.0
2025-04-09 10:00:00,422.32,424.84,418.7,422.83,12336.0,421.857,424.3742,418.2409,422.3664,12336.0
2025-04-09 10:30:00,423.17,425.78,417.88,417.88,10018.0,422.706,425.3132,417.4218,417.4218,10018.0
2025-04-09 11:00:00,417.88,421.85,417.88,420.2,6460.0,417.4218,421.3875,417.4218,419.7393,6460.0
2025-04-09 11:30:00,419.79,421.57,418.37,418.97,4688.0,419.3297,421.1078,417.9113,418.5106,4688.0
2025-04-09 12:00:00,419.43,424.9,419.43,424.33,7129.0,418.9701,424.4341,418.9701,423.8648,7129.0
2025-04-09 12:30:00,423.67,427.76,423.49,426.19,10542.0,423.2055,427.291,423.0257,425.7227,10542.0
2025-04-09 13:00:00,426.59,447.96,423.54,445.42,29012.0,426.1223,447.4689,423.0756,444.9316,29012.0
2025-04-09 13:30:00,443.11,450.87,440.05,446.44,18568.0,442.6242,450.3757,439.5675,445.9505,18568.0
2025-04-09 14:00:00,446.7,449.62,438.57,441.34,34900.0,446.2102,449.127,438.0892,440.8561,34900.0
2025-04-09 14:30:00,443.15,443.15,437.26,437.75,17241.0,442.6641,442.6641,436.7806,437.2701,17241.0
2025-04-09 15:00:00,437.12,442.49,437.12,439.38,14384.0,436.6407,442.0049,436.6407,438.8983,14384.0
2025-04-09 15:30:00,441.36,443.28,437.88,440.46,37851.0,440.8761,442.794,437.3999,439.9771,37851.0
2025-04-10 09:30:00,436.98,443.64,436.97,438.1,11392.0,436.5009,443.1536,436.4909,437.6197,11392.0
2025-04-10 10:00:00,439.01,441.35,435.58,440.59,6815.0,438.5287,440.8661,435.1024,440.1069,6815.0
2025-04-10 10:30:00,438.93,442.85,437.02,438.8,4291.0,438.4488,442.3645,436.5409,438.3189,4291.0
2025-04-10 11:00:00,438.52,441.03,436.0,436.96,8631.0,438.0392,440.5465,435.522,436.4809,8631.0
2025-04-10 11:30:00,437.05,437.69,431.33,431.33,9437.0,436.5708,437.2101,430.8571,430.8571,9437.0
2025-04-10 12:00:00,432.91,432.91,426.74,429.22,15495.0,432.4354,432.4354,426.2721,428.7494,15495.0
2025-04-10 12:30:00,428.16,434.15,428.16,433.68,5992.0,427.6906,433.674,427.6906,433.2045,5992.0
2025-04-10 13:00:00,433.71,434.81,427.75,433.69,6139.0,433.2345,434.3333,427.281,433.2145,6139.0
2025-04-10 13:30:00,432.21,438.66,430.36,435.4,12801.0,431.7361,438.1791,429.8882,434.9226,12801.0
2025-04-10 14:00:00,432.67,440.37,432.67,439.15,12232.0,432.1956,439.8872,432.1956,438.6685,12232.0
2025-04-10 14:30:00,440.0,441.55,438.01,440.64,6488.0,439.5176,441.0659,437.5298,440.1569,6488.0
2025-04-10 15:00:00,439.44,443.05,436.54,436.54,7181.0,438.9582,442.5642,436.0614,436.0614,7181.0
2025-04-10 15:30:00,436.6,439.19,433.63,437.73,43834.0,436.1213,438.7085,433.1546,437.2501,43834.0
2025-04-11 09:30:00,445.0,445.75,438.98,442.57,14550.0,444.5121,445.2613,438.4987,442.0848,14550.0
2025-04-11 10:00:00,440.54,443.54,437.74,438.16,9220.0,440.057,443.0537,437.2601,437.6796,9220.0
2025-04-11 10:30:00,437.42,440.84,436.12,439.71,11820.0,436.9404,440.3567,435.6418,439.2279,11820.0
2025-04-11 11:00:00,442.76,445.81,440.55,445.81,8876.0,442.2746,445.3212,440.067,445.3212,8876.0
2025-04-11 11:30:00,446.02,450.0,445.83,449.52,13624.0,445.531,449.5066,445.3412,449.0271,13624.0
2025-04-11 12:00:00,449.52,450.47,446.81,449.01,18967.0,449.0271,449.9761,446.3201,448.5177,18967.0
2025-04-11 12:30:00,449.39,452.91,449.39,452.05,8066.0,448.8973,452.4134,448.8973,451.5544,8066.0
2025-04-11 13:00:00,452.13,453.88,451.8,452.85,10556.0,451.6343,453.3824,451.3046,452.3535,10556.0
2025-04-11 13:30:00,453.8,458.56,452.67,454.64,21879.0,453.3025,458.0572,452.1737,454.1415,21879.0
2025-04-11 14:00:00,455.13,456.31,452.98,454.91,21533.0,454.631,455.8097,452.4834,454.4112,21533.0
2025-04-11 14:30:00,455.44,456.17,453.44,453.55,22062.0,454.9407,455.6699,452.9429,453.0527,22062.0
2025-04-11 15:00:00,454.03,456.36,454.03,454.5,11052.0,453.5322,455.8596,453.5322,454.0017,11052.0
2025-04-11 15:30:00,454.52,459.46,453.98,457.38,45724.0,454.0217,458.9563,453.4823,456.8785,45724.0
2025-04-14 09:30:00,459.01,460.5,446.79,450.64,15898.0,458.5067,459.9951,446.3001,450.1459,15898.0
2025-04-14 10:00:00,453.98,454.39,448.63,451.98,5167.0,453.4823,453.8918,448.1381,451.4845,5167.0
2025-04-14 10:30:00,452.01,455.15,450.28,452.18,15934.0,451.5144,454.651,449.7863,451.6842,15934.0
2025-04-14 11:00:00,452.24,453.95,451.15,453.09,4333.0,451.7442,453.4523,450.6554,452.5932,4333.0
2025-04-14 11:30:00,452.55,455.14,451.99,452.93,13453.0,452.0538,454.641,451.4944,452.4334,13453.0
2025-04-14 12:00:00,452.95,455.16,451.7,453.53,6505.0,452.4534,454.661,451.2048,453.0328,6505.0
2025-04-14 12:30:00,452.83,453.74,451.87,451.94,2234.0,452.3335,453.2425,451.3746,451.4445,2234.0
2025-04-14 13:00:00,453.81,455.84,451.55,454.14,4125.0,453.3124,455.3402,451.0549,453.6421,4125.0
2025-04-14 13:30:00,454.19,456.85,454.18,456.85,1942.0,453.692,456.3491,453.682,456.3491,1942.0
2025-04-14 14:00:00,455.42,460.3,455.41,458.49,1750.0,454.9207,459.7953,454.9107,457.9873,1750.0
2025-04-14 14:30:00,459.53,460.52,457.54,459.1,16074.0,459.0262,460.0151,457.0384,458.5966,16074.0
2025-04-14 15:00:00,458.49,460.62,458.18,460.24,10373.0,457.9873,460.115,457.6777,459.7354,10373.0
2025-04-14 15:30:00,460.94,462.89,460.53,460.62,29683.0,460.4346,462.3825,460.0251,460.115,29683.0
2025-04-15 09:30:00,460.8,465.0,460.27,463.08,8473.0,460.2948,464.4902,459.7654,462.5723,8473.0
2025-04-15 10:00:00,462.33,464.26,460.32,463.0,9718.0,461.8231,463.751,459.8153,462.4924,9718.0
2025-04-15 10:30:00,464.97,467.26,464.25,466.5,14726.0,464.4602,466.7477,463.741,465.9885,14726.0
2025-04-15 11:00:00,465.71,467.88,464.75,465.09,19807.0,465.1994,467.367,464.2405,464.5801,19807.0
2025-04-15 11:30:00,465.8,465.97,464.22,465.48,30662.0,465.2893,465.4591,463.711,464.9697,30662.0
2025-04-15 12:00:00,465.83,465.95,464.62,465.81,4885.0,465.3193,465.4391,464.1106,465.2993,4885.0
2025-04-15 12:30:00,466.02,466.06,464.17,464.95,6434.0,465.5091,465.549,463.6611,464.4402,6434.0
2025-04-15 13:00:00,464.53,465.6,462.83,462.83,11218.0,464.0207,465.0895,462.3226,462.3226,11218.0
2025-04-15 13:30:00,463.58,465.28,462.59,464.32,14855.0,463.0717,464.7699,462.0828,463.8109,14855.0
2025-04-15 14:00:00,464.97,465.37,462.7,462.77,18394.0,464.4602,464.8598,462.1927,462.2626,18394.0
2025-04-15 14:30:00,463.02,466.58,462.75,465.48,6759.0,462.5123,466.0684,462.2426,464.9697,6759.0
2025-04-15 15:00:00,464.62,464.83,463.21,463.76,10962.0,464.1106,464.3204,462.7021,463.2515,10962.0
2025-04-15 15:30:00,463.96,465.9,463.74,464.69,37793.0,463.4513,465.3892,463.2316,464.1805,37793.0
2025-04-16 09:30:00,463.09,468.88,463.09,464.5,5951.0,462.5823,468.3659,462.5823,463.9907,5951.0
2025-04-16 10:00:00,465.06,465.53,463.76,465.05,16595.0,464.5501,465.0196,463.2515,464.5401,16595.0
2025-04-16 10:30:00,465.05,465.68,464.0,464.71,7612.0,464.5401,465.1694,463.4913,464.2005,7612.0
2025-04-16 11:00:00,464.71,465.74,463.35,465.55,7818.0,464.2005,465.2294,462.842,465.0396,7818.0
2025-04-16 11:30:00,465.22,465.23,462.84,463.35,10787.0,464.7099,464.7199,462.3325,462.842,10787.0
2025-04-16 12:00:00,463.0,463.0,459.97,460.26,4555.0,462.4924,462.4924,459.4657,459.7554,4555.0
2025-04-16 12:30:00,460.77,462.74,460.76,461.95,2983.0,460.2648,462.2327,460.2548,461.4435,2983.0
2025-04-16 13:00:00,461.34,462.11,461.34,461.7,2392.0,460.8342,461.6033,460.8342,461.1938,2392.0
2025-04-16 13:30:00,462.1,462.1,455.72,455.73,21508.0,461.5934,461.5934,455.2204,455.2303,21508.0
2025-04-16 14:00:00,456.39,457.19,454.6,456.56,6753.0,455.8896,456.6887,454.1016,456.0594,6753.0
2025-04-16 14:30:00,456.59,456.67,452.55,454.45,9034.0,456.0894,456.1693,452.0538,453.9517,9034.0
2025-04-16 15:00:00,455.14,455.14,453.2,453.5,3031.0,454.641,454.641,452.7031,453.0028,3031.0
2025-04-16 15:30:00,453.96,457.95,452.91,456.95,21002.0,453.4623,457.4479,452.4134,456.449,21002.0
2025-04-17 09:30:00,457.33,461.14,456.43,459.13,10525.0,456.8286,460.6344,455.9296,458.6266,10525.0
2025-04-17 10:00:00,459.63,460.11,457.87,457.94,3114.0,459.1261,459.6055,457.368,457.4379,3114.0
2025-04-17 10:30:00,457.94,458.65,456.45,458.1,9388.0,457.4379,458.1471,455.9496,457.5977,9388.0
2025-04-17 11:00:00,458.65,461.17,458.64,461.17,2707.0,458.1471,460.6644,458.1371,460.6644,2707.0
2025-04-17 11:30:00,460.37,461.17,457.79,458.18,7258.0,459.8653,460.6644,457.2881,457.6777,7258.0
2025-04-17 12:00:00,459.13,459.68,457.1,458.14,23024.0,458.6266,459.176,456.5988,457.6377,23024.0
2025-04-17 12:30:00,457.54,458.77,457.04,458.77,13753.0,457.0384,458.267,456.5389,458.267,13753.0
2025-04-17 13:00:00,458.51,458.68,456.04,456.26,5671.0,458.0073,458.1771,455.54,455.7598,5671.0
2025-04-17 13:30:00,456.49,460.33,456.49,460.19,21009.0,455.9895,459.8253,455.9895,459.6854,21009.0
2025-04-17 14:00:00,460.1,463.19,460.1,461.63,10319.0,459.5955,462.6822,459.5955,461.1239,10319.0
2025-04-17 14:30:00,461.17,461.69,460.4,460.41,9075.0,460.6644,461.1838,459.8952,459.9052,9075.0
2025-04-17 15:00:00,460.71,461.54,458.28,460.91,17404.0,460.2049,461.034,457.7775,460.4047,17404.0
2025-04-17 15:30:00,460.92,462.2,459.08,459.54,38482.0,460.4146,461.6932,458.5767,459.0362,38482.0
2025-04-21 09:30:00,455.69,459.0,454.24,457.6,10422.0,455.1904,458.4968,453.742,457.0983,10422.0
2025-04-21 10:00:00,458.44,459.15,456.77,459.11,3284.0,457.9374,458.6466,456.2692,458.6066,3284.0
2025-04-21 10:30:00,457.17,457.98,455.85,456.54,4053.0,456.6688,457.4779,455.3502,456.0395,4053.0
2025-04-21 11:00:00,455.46,456.15,451.58,452.73,4170.0,454.9606,455.6499,451.0849,452.2336,4170.0
2025-04-21 11:30:00,452.48,453.98,450.53,451.64,18528.0,451.9839,453.4823,450.036,451.1448,18528.0
2025-04-21 12:00:00,452.34,453.0,451.45,452.12,5199.0,451.8441,452.5033,450.955,451.6243,5199.0
2025-04-21 12:30:00,452.52,453.57,450.57,450.83,4782.0,452.0239,453.0727,450.076,450.3357,4782.0
2025-04-21 13:00:00,451.25,451.25,448.57,448.84,2006.0,450.7553,450.7553,448.0782,448.3479,2006.0
2025-04-21 13:30:00,448.94,449.79,448.06,448.06,1900.0,448.4478,449.2969,447.5687,447.5687,1900.0
2025-04-21 14:00:00,447.02,448.05,446.22,447.57,3323.0,446.5299,447.5588,445.7308,447.0793,3323.0
2025-04-21 14:30:00,448.02,448.44,445.92,446.0,4026.0,447.5288,447.9483,445.4311,445.511,4026.0
2025-04-21 15:00:00,446.61,450.32,446.41,449.8,8846.0,446.1203,449.8263,445.9206,449.3068,8846.0
2025-04-21 15:30:00,449.95,452.88,448.69,451.65,21635.0,449.4567,452.3835,448.1981,451.1548,21635.0
2025-04-22 09:30:00,457.89,461.5,453.34,460.56,9379.0,457.388,460.994,452.843,460.055,9379.0
2025-04-22 10:00:00,460.5,462.79,458.48,458.48,10910.0,459.9951,462.2826,457.9773,457.9773,10910.0
2025-04-22 10:30:00,458.48,460.44,458.16,459.25,6750.0,457.9773,459.9352,457.6577,458.7465,6750.0
2025-04-22 11:00:00,459.57,461.65,459.57,460.73,43482.0,459.0661,461.1438,459.0661,460.2249,43482.0
2025-04-22 11:30:00,460.35,461.23,460.08,460.99,7382.0,459.8453,460.7243,459.5756,460.4846,7382.0
2025-04-22 12:00:00,460.99,463.42,460.78,463.42,40534.0,460.4846,462.9119,460.2748,462.9119,40534.0
2025-04-22 12:30:00,462.95,462.95,461.59,461.9,2864.0,462.4424,462.4424,461.0839,461.3936,2864.0
2025-04-22 13:00:00,461.9,462.24,458.16,458.17,4190.0,461.3936,461.7332,457.6577,457.6677,4190.0
2025-04-22 13:30:00,457.62,457.88,455.02,455.94,25071.0,457.1183,457.378,454.5211,455.4401,25071.0
2025-04-22 14:00:00,456.06,459.48,456.02,459.48,5398.0,455.56,458.9762,455.52,458.9762,5398.0
2025-04-22 14:30:00,459.48,459.48,457.22,457.59,11202.0,458.9762,458.9762,456.7187,457.0883,11202.0
2025-04-22 15:00:00,457.68,458.28,456.64,456.64,20235.0,457.1782,457.7775,456.1393,456.1393,20235.0
2025-04-22 15:30:00,455.94,459.41,455.56,458.5,72467.0,455.4401,458.9063,455.0605,457.9973,72467.0
2025-04-23 09:30:00,467.03,467.03,456.39,458.91,16986.0,466.518,466.518,455.8896,458.4069,16986.0
2025-04-23 10:00:00,458.41,460.09,458.38,458.65,5988.0,457.9074,459.5856,457.8774,458.1471,5988.0
2025-04-23 10:30:00,458.65,460.79,458.29,458.29,18056.0,458.1471,460.2848,457.7875,457.7875,18056.0
2025-04-23 11:00:00,458.18,458.25,454.4,455.54,2856.0,457.6777,457.7476,453.9018,455.0405,2856.0
2025-04-23 11:30:00,455.45,455.49,452.64,454.4,5938.0,454.9506,454.9906,452.1437,453.9018,5938.0
2025-04-23 12:00:00,453.66,453.98,449.54,451.31,14356.0,453.1626,453.4823,449.0471,450.8152,14356.0
2025-04-23 12:30:00,451.5,453.88,451.17,452.24,21838.0,451.005,453.3824,450.6753,451.7442,21838.0
2025-04-23 13:00:00,452.12,455.29,451.57,454.3,6187.0,451.6243,454.7908,451.0749,453.8019,6187.0
2025-04-23 13:30:00,453.69,453.95,452.35,453.76,3218.0,453.1926,453.4523,451.854,453.2625,3218.0
2025-04-23 14:00:00,453.98,455.38,453.1,454.21,4875.0,453.4823,454.8807,452.6032,453.712,4875.0
2025-04-23 14:30:00,454.28,454.49,452.18,454.49,4015.0,453.7819,453.9917,451.6842,453.9917,4015.0
2025-04-23 15:00:00,454.9,454.9,452.86,453.53,4179.0,454.4012,454.4012,452.3635,453.0328,4179.0
2025-04-23 15:30:00,454.19,455.88,453.38,454.64,15874.0,453.692,455.3802,452.8829,454.1415,15874.0
2025-04-24 09:30:00,453.99,454.94,444.63,450.96,10255.0,453.4922,454.4412,444.1425,450.4656,10255.0
2025-04-24 10:00:00,451.78,453.92,450.03,451.18,4623.0,451.2847,453.4223,449.5366,450.6853,4623.0
2025-04-24 10:30:00,450.8,451.05,447.53,448.06,17338.0,450.3057,450.5555,447.0393,447.5687,17338.0
2025-04-24 11:00:00,448.24,450.04,448.05,448.05,4501.0,447.7486,449.5466,447.5588,447.5588,4501.0
2025-04-24 11:30:00,448.26,448.93,447.43,448.19,6804.0,447.7685,448.4378,446.9394,447.6986,6804.0
2025-04-24 12:00:00,448.5,450.53,448.5,450.53,4928.0,448.0083,450.036,448.0083,450.036,4928.0
2025-04-24 12:30:00,449.67,449.7,448.6,448.89,2549.0,449.177,449.207,448.1082,448.3978,2549.0
2025-04-24 13:00:00,448.51,448.6,445.66,445.66,4933.0,448.0183,448.1082,445.1714,445.1714,4933.0
2025-04-24 13:30:00,446.06,447.0,445.46,447.0,7828.0,445.5709,446.5099,444.9716,446.5099,7828.0
2025-04-24 14:00:00,447.04,448.13,446.41,447.3,7385.0,446.5499,447.6387,445.9206,446.8096,7385.0
2025-04-24 14:30:00,447.56,449.49,447.56,448.2,6103.0,447.0693,448.9972,447.0693,447.7086,6103.0
2025-04-24 15:00:00,447.85,449.2,445.93,448.28,7745.0,447.359,448.7075,445.4411,447.7885,7745.0
2025-04-24 15:30:00,447.54,449.18,447.0,447.03,28597.0,447.0493,448.6875,446.5099,446.5399,28597.0
2025-04-25 09:30:00,447.13,450.76,445.07,447.98,4426.0,446.6398,450.2658,444.582,447.4888,4426.0
2025-04-25 10:00:00,447.25,448.92,443.3,445.01,11377.0,446.7596,448.4278,442.814,444.5221,11377.0
2025-04-25 10:30:00,443.54,445.65,443.54,444.9,4086.0,443.0537,445.1614,443.0537,444.4122,4086.0
2025-04-25 11:00:00,445.28,445.99,444.77,444.85,2029.0,444.7918,445.501,444.2824,444.3623,2029.0
2025-04-25 11:30:00,444.1,445.77,444.09,445.18,6946.0,443.6131,445.2813,443.6031,444.6919,6946.0
2025-04-25 12:00:00,445.34,445.34,443.43,443.73,4831.0,444.8517,444.8517,442.9438,443.2435,4831.0
2025-04-25 12:30:00,443.42,444.06,443.08,443.7,2000.0,442.9338,443.5731,442.5942,443.2135,2000.0
2025-04-25 13:00:00,444.33,445.54,444.33,444.86,1884.0,443.8428,445.0515,443.8428,444.3723,1884.0
2025-04-25 13:30:00,445.12,446.16,443.68,443.87,7546.0,444.632,445.6708,443.1936,443.3833,7546.0
2025-04-25 14:00:00,443.54,446.72,443.54,445.5,9372.0,443.0537,446.2302,443.0537,445.0116,9372.0
2025-04-25 14:30:00,446.06,446.27,443.86,443.86,12311.0,445.5709,445.7807,443.3734,443.3734,12311.0
2025-04-25 15:00:00,444.43,444.95,443.22,443.79,46837.0,443.9427,444.4622,442.7341,443.3034,46837.0
2025-04-25 15:30:00,443.53,447.36,443.07,447.35,34839.0,443.0437,446.8695,442.5842,446.8595,34839.0
2025-04-28 09:30:00,450.18,452.24,449.94,450.21,4531.0,449.6864,451.7442,449.4467,449.7164,4531.0
2025-04-28 10:00:00,451.06,453.71,450.8,453.42,4071.0,450.5655,453.2126,450.3057,452.9229,4071.0
2025-04-28 10:30:00,452.62,453.41,451.85,452.72,3200.0,452.1237,452.9129,451.3546,452.2236,3200.0
2025-04-28 11:00:00,453.17,453.69,451.39,451.85,4906.0,452.6731,453.1926,450.8951,451.3546,4906.0
2025-04-28 11:30:00,451.6,451.6,450.03,450.59,7176.0,451.1049,451.1049,449.5366,450.096,7176.0
2025-04-28 12:00:00,449.83,451.15,449.81,450.18,4848.0,449.3368,450.6554,449.3168,449.6864,4848.0
2025-04-28 12:30:00,450.58,450.66,448.4,448.4,8253.0,450.086,450.1659,447.9084,447.9084,8253.0
2025-04-28 13:00:00,448.31,449.19,447.65,448.2,4850.0,447.8185,448.6975,447.1592,447.7086,4850.0
2025-04-28 13:30:00,447.88,449.17,447.43,448.77,3141.0,447.3889,448.6775,446.9394,448.278,3141.0
2025-04-28 14:00:00,449.19,449.2,447.66,448.68,6732.0,448.6975,448.7075,447.1692,448.1881,6732.0
2025-04-28 14:30:00,448.75,450.0,448.23,449.22,7297.0,448.258,449.5066,447.7386,448.7275,7297.0
2025-04-28 15:00:00,449.6,451.75,449.23,451.69,8182.0,449.1071,451.2547,448.7375,451.1948,8182.0
2025-04-28 15:30:00,451.69,455.34,450.65,453.98,40194.0,451.1948,454.8408,450.1559,453.4823,40194.0
2025-04-29 09:30:00,452.8,456.83,451.8,455.63,4067.0,452.3036,456.3291,451.3046,455.1304,4067.0
2025-04-29 10:00:00,454.98,455.75,453.72,453.72,2680.0,454.4812,455.2503,453.2225,453.2225,2680.0
2025-04-29 10:30:00,454.3,458.13,454.29,458.13,2645.0,453.8019,457.6277,453.7919,457.6277,2645.0
2025-04-29 11:00:00,458.67,458.67,456.73,456.73,3092.0,458.1671,458.1671,456.2292,456.2292,3092.0
2025-04-29 11:30:00,457.76,457.76,456.36,456.56,2092.0,457.2581,457.2581,455.8596,456.0594,2092.0
2025-04-29 12:00:00,456.64,458.36,456.64,457.77,3566.0,456.1393,457.8575,456.1393,457.2681,3566.0
2025-04-29 12:30:00,458.16,458.84,457.17,457.17,2433.0,457.6577,458.3369,456.6688,456.6688,2433.0
2025-04-29 13:00:00,458.02,460.98,457.92,460.98,1400.0,457.5178,460.4746,457.4179,460.4746,1400.0
2025-04-29 13:30:00,461.0,461.48,459.75,459.86,4943.0,460.4946,460.974,459.2459,459.3558,4943.0
2025-04-29 14:00:00,459.78,462.41,459.78,462.0,5261.0,459.2759,461.903,459.2759,461.4935,5261.0
2025-04-29 14:30:00,462.0,462.73,461.4,462.06,7892.0,461.4935,462.2227,460.8941,461.5534,7892.0
2025-04-29 15:00:00,462.1,462.5,461.75,462.22,4174.0,461.5934,461.9929,461.2437,461.7132,4174.0
2025-04-29 15:30:00,462.17,464.42,460.92,463.59,31931.0,461.6633,463.9108,460.4146,463.0817,31931.0
2025-04-30 09:30:00,461.5,462.57,455.77,455.78,8187.0,460.994,462.0628,455.2703,455.2803,8187.0
2025-04-30 10:00:00,456.5,458.92,455.51,456.23,3809.0,455.9995,458.4168,455.0106,455.7298,3809.0
2025-04-30 10:30:00,456.3,458.5,456.06,458.5,3079.0,455.7997,457.9973,455.56,457.9973,3079.0
2025-04-30 11:00:00,458.54,459.45,458.25,459.45,1700.0,458.0373,458.9463,457.7476,458.9463,1700.0
2025-04-30 11:30:00,459.45,460.65,458.83,460.65,2043.0,458.9463,460.1449,458.3269,460.1449,2043.0
2025-04-30 12:00:00,460.47,460.93,458.52,458.53,2847.0,459.9651,460.4246,458.0173,458.0273,2847.0
2025-04-30 12:30:00,458.22,461.07,458.04,460.6,8841.0,457.7176,460.5645,457.5378,460.095,8841.0
2025-04-30 13:00:00,460.6,461.1,458.99,461.1,3361.0,460.095,460.5945,458.4868,460.5945,3361.0
2025-04-30 13:30:00,460.84,462.53,460.83,461.41,2360.0,460.3347,462.0229,460.3247,460.9041,2360.0
2025-04-30 14:00:00,461.41,462.3,460.69,461.52,1829.0,460.9041,461.7931,460.1849,461.014,1829.0
2025-04-30 14:30:00,460.66,461.51,458.67,458.75,4899.0,460.1549,461.004,458.1671,458.247,4899.0
2025-04-30 15:00:00,459.0,460.78,458.85,459.68,8588.0,458.4968,460.2748,458.3469,459.176,8588.0
2025-04-30 15:30:00,459.31,463.7,459.11,462.63,30109.0,458.8064,463.1916,458.6066,462.1228,30109.0
2025-05-01 09:30:00,460.54,461.3,456.11,459.07,5673.0,460.54,461.3,456.11,459.07,5673.0
2025-05-01 10:00:00,459.22,462.59,459.22,461.62,1100.0,459.22,462.59,459.22,461.62,1100.0
2025-05-01 10:30:00,461.19,461.91,460.0,461.34,5130.0,461.19,461.91,460.0,461.34,5130.0
2025-05-01 11:00:00,461.46,462.59,460.61,460.64,19835.0,461.46,462.59,460.61,460.64,19835.0
2025-05-01 11:30:00,460.43,460.45,457.27,458.39,10169.0,460.43,460.45,457.27,458.39,10169.0
2025-05-01 12:00:00,458.39,458.39,456.72,457.82,6984.0,458.39,458.39,456.72,457.82,6984.0
2025-05-01 12:30:00,458.11,458.59,457.6,457.8,3064.0,458.11,458.59,457.6,457.8,3064.0
2025-05-01 13:00:00,457.89,460.32,457.88,458.84,5271.0,457.89,460.32,457.88,458.84,5271.0
2025-05-01 13:30:00,458.84,459.18,456.17,456.84,5694.0,458.84,459.18,456.17,456.84,5694.0
2025-05-01 14:00:00,456.78,458.13,456.78,457.39,5445.0,456.78,458.13,456.78,457.39,5445.0
2025-05-01 14:30:00,457.72,458.24,456.64,457.16,5005.0,457.72,458.24,456.64,457.16,5005.0
2025-05-01 15:00:00,456.78,457.11,456.2,457.04,7157.0,456.78,457.11,456.2,457.04,7157.0
2025-05-01 15:30:00,457.02,458.09,455.02,455.67,29337.0,457.02,458.09,455.02,455.67,29337.0
2025-05-02 09:30:00,460.02,464.36,460.02,460.68,5500.0,460.02,464.36,460.02,460.68,5500.0
2025-05-02 10:00:00,461.7,463.9,461.7,463.21,1774.0,461.7,463.9,461.7,463.21,1774.0
2025-05-02 10:30:00,462.7,462.94,460.49,461.35,2420.0,462.7,462.94,460.49,461.35,2420.0
2025-05-02 11:00:00,461.0,461.27,458.77,458.77,4740.0,461.0,461.27,458.77,458.77,4740.0
2025-05-02 11:30:00,459.26,460.93,459.16,459.16,2113.0,459.26,460.93,459.16,459.16,2113.0
2025-05-02 12:00:00,458.95,459.67,458.6,458.7,1597.0,458.95,459.67,458.6,458.7,1597.0
2025-05-02 12:30:00,460.27,460.27,459.27,459.68,2452.0,460.27,460.27,459.27,459.68,2452.0
2025-05-02 13:00:00,459.74,460.21,459.02,459.5,2220.0,459.74,460.21,459.02,459.5,2220.0
2025-05-02 13:30:00,459.19,459.29,459.18,459.29,1633.0,459.19,459.29,459.18,459.29,1633.0
2025-05-02 14:00:00,459.28,460.05,459.24,459.26,1859.0,459.28,460.05,459.24,459.26,1859.0
2025-05-02 14:30:00,459.42,460.01,457.97,458.9,3566.0,459.42,460.01,457.97,458.9,3566.0
2025-05-02 15:00:00,458.09,459.4,458.09,459.37,3185.0,458.09,459.4,458.09,459.37,3185.0
2025-05-02 15:30:00,459.3,459.98,458.35,458.82,11316.0,459.3,459.98,458.35,458.82,11316.0
2025-05-05 09:30:00,454.61,460.39,454.61,460.39,4575.0,454.61,460.39,454.61,460.39,4575.0
2025-05-05 10:00:00,460.56,464.0,460.56,463.04,7000.0,460.56,464.0,460.56,463.04,7000.0
2025-05-05 10:30:00,463.05,465.74,462.68,465.56,4741.0,463.05,465.74,462.68,465.56,4741.0
2025-05-05 11:00:00,465.61,467.53,465.61,466.93,6119.0,465.61,467.53,465.61,466.93,6119.0
2025-05-05 11:30:00,467.74,469.21,466.93,468.31,2534.0,467.74,469.21,466.93,468.31,2534.0
2025-05-05 12:00:00,468.09,469.55,468.09,468.7,2780.0,468.09,469.55,468.09,468.7,2780.0
2025-05-05 12:30:00,468.99,468.99,468.15,468.73,1631.0,468.99,468.99,468.15,468.73,1631.0
2025-05-05 13:00:00,469.17,469.17,466.51,467.1,3004.0,469.17,469.17,466.51,467.1,3004.0
2025-05-05 13:30:00,467.55,469.28,467.55,468.89,5156.0,467.55,469.28,467.55,468.89,5156.0
2025-05-05 14:00:00,468.89,469.24,467.86,468.83,5662.0,468.89,469.24,467.86,468.83,5662.0
2025-05-05 14:30:00,468.9,470.04,468.89,469.93,7352.0,468.9,470.04,468.89,469.93,7352.0
2025-05-05 15:00:00,469.94,470.56,467.02,467.62,7508.0,469.94,470.56,467.02,467.62,7508.0
2025-05-05 15:30:00,467.76,468.93,466.24,466.99,28332.0,467.76,468.93,466.24,466.99,28332.0
2025-05-06 09:30:00,462.65,466.05,462.65,465.24,3841.0,462.65,466.05,462.65,465.24,3841.0
2025-05-06 10:00:00,464.59,467.03,464.58,467.03,3739.0,464.59,467.03,464.58,467.03,3739.0
2025-05-06 10:30:00,467.05,467.05,464.87,465.01,3550.0,467.05,467.05,464.87,465.01,3550.0
2025-05-06 11:00:00,465.52,466.13,465.38,465.39,7451.0,465.52,466.13,465.38,465.39,7451.0
2025-05-06 11:30:00,465.63,465.9,464.54,464.54,2550.0,465.63,465.9,464.54,464.54,2550.0
2025-05-06 12:00:00,464.67,465.74,464.58,464.58,1440.0,464.67,465.74,464.58,464.58,1440.0
2025-05-06 12:30:00,464.92,464.92,462.9,462.98,3176.0,464.92,464.92,462.9,462.98,3176.0
2025-05-06 13:00:00,463.21,465.28,463.2,464.68,1720.0,463.21,465.28,463.2,464.68,1720.0
2025-05-06 13:30:00,464.7,467.17,464.7,467.12,4851.0,464.7,467.17,464.7,467.12,4851.0
2025-05-06 14:00:00,466.47,467.26,465.81,466.44,5747.0,466.47,467.26,465.81,466.44,5747.0
2025-05-06 14:30:00,466.44,466.44,465.3,465.86,4192.0,466.44,466.44,465.3,465.86,4192.0
2025-05-06 15:00:00,465.83,466.23,465.4,466.08,8266.0,465.83,466.23,465.4,466.08,8266.0
2025-05-06 15:30:00,466.1,467.79,465.66,467.34,29909.0,466.1,467.79,465.66,467.34,29909.0
2025-05-07 09:30:00,467.41,474.97,467.16,469.49,5557.0,467.41,474.97,467.16,469.49,5557.0
2025-05-07 10:00:00,468.89,471.32,468.89,470.38,6019.0,468.89,471.32,468.89,470.38,6019.0
2025-05-07 10:30:00,470.38,470.38,467.51,467.51,3141.0,470.38,470.38,467.51,467.51,3141.0
2025-05-07 11:00:00,467.98,468.63,467.5,468.62,3302.0,467.98,468.63,467.5,468.62,3302.0
2025-05-07 11:30:00,468.61,469.75,468.13,469.12,6037.0,468.61,469.75,468.13,469.12,6037.0
2025-05-07 12:00:00,469.22,469.22,467.85,467.85,2576.0,469.22,469.22,467.85,467.85,2576.0
2025-05-07 12:30:00,467.85,469.21,467.85,469.21,1500.0,467.85,469.21,467.85,469.21,1500.0
2025-05-07 13:00:00,469.22,469.22,468.57,468.57,1700.0,469.22,469.22,468.57,468.57,1700.0
2025-05-07 13:30:00,468.31,468.31,466.0,466.18,2236.0,468.31,468.31,466.0,466.18,2236.0
2025-05-07 14:00:00,466.83,468.08,466.34,467.31,1763.0,466.83,468.08,466.34,467.31,1763.0
2025-05-07 14:30:00,467.29,469.26,467.26,469.12,9035.0,467.29,469.26,467.26,469.12,9035.0
2025-05-07 15:00:00,468.46,469.26,467.76,467.77,5923.0,468.46,469.26,467.76,467.77,5923.0
2025-05-07 15:30:00,467.13,468.44,465.82,466.64,30449.0,467.13,468.44,465.82,466.64,30449.0
2025-05-08 09:30:00,465.03,471.78,458.11,458.11,8092.0,465.03,471.78,458.11,458.11,8092.0
2025-05-08 10:00:00,458.43,458.82,456.6,457.33,4819.0,458.43,458.82,456.6,457.33,4819.0
2025-05-08 10:30:00,456.71,457.24,450.84,452.84,5571.0,456.71,457.24,450.84,452.84,5571.0
2025-05-08 11:00:00,452.44,454.59,450.31,454.59,5040.0,452.44,454.59,450.31,454.59,5040.0
2025-05-08 11:30:00,455.56,458.26,454.27,456.88,15135.0,455.56,458.26,454.27,456.88,15135.0
2025-05-08 12:00:00,456.67,458.53,455.2,455.2,5980.0,456.67,458.53,455.2,455.2,5980.0
2025-05-08 12:30:00,455.22,456.15,454.6,455.14,11533.0,455.22,456.15,454.6,455.14,11533.0
2025-05-08 13:00:00,454.34,455.63,453.4,455.31,11205.0,454.34,455.63,453.4,455.31,11205.0
2025-05-08 13:30:00,455.37,455.97,454.17,454.43,13847.0,455.37,455.97,454.17,454.43,13847.0
2025-05-08 14:00:00,456.04,456.04,452.17,454.56,11814.0,456.04,456.04,452.17,454.56,11814.0
2025-05-08 14:30:00,454.38,456.68,454.06,456.0,14141.0,454.38,456.68,454.06,456.0,14141.0
2025-05-08 15:00:00,456.0,456.39,453.74,455.18,19093.0,456.0,456.39,453.74,455.18,19093.0
2025-05-08 15:30:00,455.18,457.8,452.41,452.71,63546.0,455.18,457.8,452.41,452.71,63546.0
2025-05-09 09:30:00,451.04,456.24,437.3,438.05,32655.0,451.04,456.24,437.3,438.05,32655.0
2025-05-09 10:00:00,437.82,441.09,437.47,438.57,23055.0,437.82,441.09,437.47,438.57,23055.0
2025-05-09 10:30:00,438.94,440.11,434.14,434.15,68650.0,438.94,440.11,434.14,434.15,68650.0
2025-05-09 11:00:00,434.89,439.77,434.45,439.24,28237.0,434.89,439.77,434.45,439.24,28237.0
2025-05-09 11:30:00,439.0,443.48,438.96,443.19,9835.0,439.0,443.48,438.96,443.19,9835.0
2025-05-09 12:00:00,442.72,442.82,440.02,440.86,5489.0,442.72,442.82,440.02,440.86,5489.0
2025-05-09 12:30:00,440.36,442.64,439.17,440.29,4363.0,440.36,442.64,439.17,440.29,4363.0
2025-05-09 13:00:00,439.92,442.07,439.47,440.07,15028.0,439.92,442.07,439.47,440.07,15028.0
2025-05-09 13:30:00,440.47,440.8,439.15,439.89,6413.0,440.47,440.8,439.15,439.89,6413.0
2025-05-09 14:00:00,439.59,441.77,439.59,441.29,14840.0,439.59,441.77,439.59,441.29,14840.0
2025-05-09 14:30:00,441.27,443.24,440.72,443.24,26615.0,441.27,443.24,440.72,443.24,26615.0
2025-05-09 15:00:00,443.71,446.27,442.22,445.43,17870.0,443.71,446.27,442.22,445.43,17870.0
2025-05-09 15:30:00,445.35,449.82,443.76,448.61,76827.0,445.35,449.82,443.76,448.61,76827.0
2025-05-12 09:30:00,455.0,455.0,441.1,442.81,19393.0,455.0,455.0,441.1,442.81,19393.0
2025-05-12 10:00:00,442.86,442.86,439.5,439.63,17352.0,442.86,442.86,439.5,439.63,17352.0
2025-05-12 10:30:00,438.85,442.25,438.15,442.16,13310.0,438.85,442.25,438.15,442.16,13310.0
2025-05-12 11:00:00,442.99,442.99,439.1,440.7,10131.0,442.99,442.99,439.1,440.7,10131.0
2025-05-12 11:30:00,440.18,440.68,438.83,439.49,5703.0,440.18,440.68,438.83,439.49,5703.0
2025-05-12 12:00:00,439.58,441.46,438.8,440.89,10283.0,439.58,441.46,438.8,440.89,10283.0
2025-05-12 12:30:00,440.12,441.57,439.58,440.56,6582.0,440.12,441.57,439.58,440.56,6582.0
2025-05-12 13:00:00,440.99,441.43,438.37,438.8,15867.0,440.99,441.43,438.37,438.8,15867.0
2025-05-12 13:30:00,438.8,439.26,437.91,438.91,18975.0,438.8,439.26,437.91,438.91,18975.0
2025-05-12 14:00:00,439.3,440.6,438.71,439.12,12864.0,439.3,440.6,438.71,439.12,12864.0
2025-05-12 14:30:00,438.75,441.42,438.6,440.55,38610.0,438.75,441.42,438.6,440.55,38610.0
2025-05-12 15:00:00,440.55,441.01,439.1,439.25,33530.0,440.55,441.01,439.1,439.25,33530.0
2025-05-12 15:30:00,439.07,439.74,434.73,436.53,129166.0,439.07,439.74,434.73,436.53,129166.0
2025-05-13 09:30:00,436.8,439.13,435.71,436.04,12197.0,436.8,439.13,435.71,436.04,12197.0
2025-05-13 10:00:00,436.63,439.71,436.37,437.4,6175.0,436.63,439.71,436.37,437.4,6175.0
2025-05-13 10:30:00,437.74,440.3,437.09,437.09,6208.0,437.74,440.3,437.09,437.09,6208.0
2025-05-13 11:00:00,438.31,439.28,437.4,437.8,13807.0,438.31,439.28,437.4,437.8,13807.0
2025-05-13 11:30:00,437.8,438.1,435.12,435.12,3501.0,437.8,438.1,435.12,435.12,3501.0
2025-05-13 12:00:00,434.84,435.72,434.49,435.72,11487.0,434.84,435.72,434.49,435.72,11487.0
2025-05-13 12:30:00,434.67,434.91,431.5,431.79,7505.0,434.67,434.91,431.5,431.79,7505.0
2025-05-13 13:00:00,431.76,432.83,430.6,432.11,3326.0,431.76,432.83,430.6,432.11,3326.0
2025-05-13 13:30:00,432.05,432.64,431.96,431.96,5874.0,432.05,432.64,431.96,431.96,5874.0
2025-05-13 14:00:00,432.18,434.57,432.17,433.52,10609.0,432.18,434.57,432.17,433.52,10609.0
2025-05-13 14:30:00,433.5,433.56,431.99,432.05,12078.0,433.5,433.56,431.99,432.05,12078.0
2025-05-13 15:00:00,432.27,434.08,432.07,433.0,12948.0,432.27,434.08,432.07,433.0,12948.0
2025-05-13 15:30:00,433.42,434.84,432.39,432.75,53498.0,433.42,434.84,432.39,432.75,53498.0
2025-05-14 09:30:00,431.59,435.22,431.25,433.41,6560.0,431.59,435.22,431.25,433.41,6560.0
2025-05-14 10:00:00,433.86,435.23,433.28,434.21,7298.0,433.86,435.23,433.28,434.21,7298.0
2025-05-14 10:30:00,434.0,434.04,433.03,433.07,1481.0,434.0,434.04,433.03,433.07,1481.0
2025-05-14 11:00:00,432.64,434.0,432.64,433.6,2748.0,432.64,434.0,432.64,433.6,2748.0
2025-05-14 11:30:00,433.69,434.09,433.08,433.55,3731.0,433.69,434.09,433.08,433.55,3731.0
2025-05-14 12:00:00,433.29,434.09,432.43,433.49,9534.0,433.29,434.09,432.43,433.49,9534.0
2025-05-14 12:30:00,433.58,433.58,432.8,433.26,4594.0,433.58,433.58,432.8,433.26,4594.0
2025-05-14 13:00:00,433.24,433.64,432.27,432.75,5398.0,433.24,433.64,432.27,432.75,5398.0
2025-05-14 13:30:00,432.68,433.87,432.65,433.53,2014.0,432.68,433.87,432.65,433.53,2014.0
2025-05-14 14:00:00,433.15,434.8,432.98,433.86,6472.0,433.15,434.8,432.98,433.86,6472.0
2025-05-14 14:30:00,434.25,434.26,433.5,433.96,7920.0,434.25,434.26,433.5,433.96,7920.0
2025-05-14 15:00:00,433.71,433.96,433.16,433.72,7422.0,433.71,433.96,433.16,433.72,7422.0
2025-05-14 15:30:00,433.5,433.65,430.65,430.86,25828.0,433.5,433.65,430.65,430.86,25828.0
2025-05-15 09:30:00,430.67,433.74,430.0,433.22,4421.0,430.67,433.74,430.0,433.22,4421.0
2025-05-15 10:00:00,435.04,435.76,433.26,435.59,4002.0,435.04,435.76,433.26,435.59,4002.0
2025-05-15 10:30:00,435.5,436.49,434.05,436.49,7409.0,435.5,436.49,434.05,436.49,7409.0
2025-05-15 11:00:00,435.61,437.92,435.39,437.56,6680.0,435.61,437.92,435.39,437.56,6680.0
2025-05-15 11:30:00,437.25,438.51,437.04,437.58,5767.0,437.25,438.51,437.04,437.58,5767.0
2025-05-15 12:00:00,438.48,441.29,438.48,441.19,4043.0,438.48,441.29,438.48,441.19,4043.0
2025-05-15 12:30:00,441.23,441.29,440.0,441.02,2843.0,441.23,441.29,440.0,441.02,2843.0
2025-05-15 13:00:00,441.32,442.81,441.3,442.48,6872.0,441.32,442.81,441.3,442.48,6872.0
2025-05-15 13:30:00,442.4,443.08,441.63,442.21,7122.0,442.4,443.08,441.63,442.21,7122.0
2025-05-15 14:00:00,441.67,443.68,441.66,443.68,2446.0,441.67,443.68,441.66,443.68,2446.0
2025-05-15 14:30:00,443.53,444.37,443.25,443.83,32532.0,443.53,444.37,443.25,443.83,32532.0
2025-05-15 15:00:00,443.85,445.92,443.76,445.44,8652.0,443.85,445.92,443.76,445.44,8652.0
2025-05-15 15:30:00,445.48,445.48,442.05,442.43,30969.0,445.48,445.48,442.05,442.43,30969.0
2025-05-16 09:30:00,442.43,449.85,442.43,447.55,4733.0,442.43,449.85,442.43,447.55,4733.0
2025-05-16 10:00:00,447.01,449.0,447.0,448.65,4384.0,447.01,449.0,447.0,448.65,4384.0
2025-05-16 10:30:00,449.99,450.0,449.1,449.7,2510.0,449.99,450.0,449.1,449.7,2510.0
2025-05-16 11:00:00,449.02,449.69,448.51,449.5,2527.0,449.02,449.69,448.51,449.5,2527.0
2025-05-16 11:30:00,449.56,452.22,449.56,451.96,7501.0,449.56,452.22,449.56,451.96,7501.0
2025-05-16 12:00:00,451.58,453.21,451.53,452.42,4200.0,451.58,453.21,451.53,452.42,4200.0
2025-05-16 12:30:00,452.49,453.99,452.49,453.94,6414.0,452.49,453.99,452.49,453.94,6414.0
2025-05-16 13:00:00,453.93,455.72,453.53,455.1,5823.0,453.93,455.72,453.53,455.1,5823.0
2025-05-16 13:30:00,454.87,455.93,453.89,454.15,11301.0,454.87,455.93,453.89,454.15,11301.0
2025-05-16 14:00:00,454.15,455.47,453.55,454.59,14376.0,454.15,455.47,453.55,454.59,14376.0
2025-05-16 14:30:00,454.59,454.68,453.39,453.55,14348.0,454.59,454.68,453.39,453.55,14348.0
2025-05-16 15:00:00,453.39,456.49,453.35,454.77,15645.0,453.39,456.49,453.35,454.77,15645.0
2025-05-16 15:30:00,455.12,456.5,453.71,456.24,47499.0,455.12,456.5,453.71,456.24,47499.0
2025-05-19 09:30:00,450.87,455.39,450.87,454.78,3082.0,450.87,455.39,450.87,454.78,3082.0
2025-05-19 10:00:00,455.09,455.59,454.52,455.51,2137.0,455.09,455.59,454.52,455.51,2137.0
2025-05-19 10:30:00,455.51,456.38,454.6,454.6,3490.0,455.51,456.38,454.6,454.6,3490.0
2025-05-19 11:00:00,454.6,455.59,454.6,455.58,6200.0,454.6,455.59,454.6,455.58,6200.0
2025-05-19 11:30:00,454.69,455.11,454.27,454.36,1200.0,454.69,455.11,454.27,454.36,1200.0
2025-05-19 12:00:00,455.03,455.94,454.72,455.77,1640.0,455.03,455.94,454.72,455.77,1640.0
2025-05-19 12:30:00,455.59,456.09,455.43,455.87,1719.0,455.59,456.09,455.43,455.87,1719.0
2025-05-19 13:00:00,455.47,456.01,454.92,455.66,2235.0,455.47,456.01,454.92,455.66,2235.0
2025-05-19 13:30:00,455.61,456.46,455.6,455.87,4165.0,455.61,456.46,455.6,455.87,4165.0
2025-05-19 14:00:00,455.95,456.75,455.48,455.91,7200.0,455.95,456.75,455.48,455.91,7200.0
2025-05-19 14:30:00,455.83,456.47,455.74,455.95,5133.0,455.83,456.47,455.74,455.95,5133.0
2025-05-19 15:00:00,455.99,456.17,455.11,456.11,5829.0,455.99,456.17,455.11,456.11,5829.0
2025-05-19 15:30:00,456.13,456.49,454.82,456.29,26798.0,456.13,456.49,454.82,456.29,26798.0
2025-05-20 09:30:00,455.98,459.93,455.98,459.93,5175.0,455.98,459.93,455.98,459.93,5175.0
2025-05-20 10:00:00,457.4,458.41,456.6,456.65,6137.0,457.4,458.41,456.6,456.65,6137.0
2025-05-20 10:30:00,457.09,459.0,457.09,458.84,2378.0,457.09,459.0,457.09,458.84,2378.0
2025-05-20 11:00:00,458.52,459.46,457.96,458.62,5164.0,458.52,459.46,457.96,458.62,5164.0
2025-05-20 11:30:00,458.49,458.88,457.05,457.87,3794.0,458.49,458.88,457.05,457.87,3794.0
2025-05-20 12:00:00,457.8,457.94,456.3,457.02,3957.0,457.8,457.94,456.3,457.02,3957.0
2025-05-20 12:30:00,457.17,459.71,457.17,459.58,3071.0,457.17,459.71,457.17,459.58,3071.0
2025-05-20 13:00:00,459.14,459.93,458.43,459.69,4500.0,459.14,459.93,458.43,459.69,4500.0
2025-05-20 13:30:00,459.71,460.32,458.67,459.29,4606.0,459.71,460.32,458.67,459.29,4606.0
2025-05-20 14:00:00,458.97,459.63,458.29,458.63,5710.0,458.97,459.63,458.29,458.63,5710.0
2025-05-20 14:30:00,458.66,459.6,458.19,458.19,4468.0,458.66,459.6,458.19,458.19,4468.0
2025-05-20 15:00:00,458.0,458.31,457.44,457.91,6144.0,458.0,458.31,457.44,457.91,6144.0
2025-05-20 15:30:00,457.88,458.92,457.47,457.9,19037.0,457.88,458.92,457.47,457.9,19037.0
2025-05-21 09:30:00,454.33,456.25,451.75,452.55,8173.0,454.33,456.25,451.75,452.55,8173.0
2025-05-21 10:00:00,452.71,454.07,452.16,453.3,5323.0,452.71,454.07,452.16,453.3,5323.0
2025-05-21 10:30:00,452.26,452.26,450.14,451.64,3170.0,452.26,452.26,450.14,451.64,3170.0
2025-05-21 11:00:00,452.0,452.3,449.79,449.79,5421.0,452.0,452.3,449.79,449.79,5421.0
2025-05-21 11:30:00,449.81,450.93,449.44,449.71,1636.0,449.81,450.93,449.44,449.71,1636.0
2025-05-21 12:00:00,449.19,450.65,449.19,450.65,1677.0,449.19,450.65,449.19,450.65,1677.0
2025-05-21 12:30:00,450.58,452.83,450.57,452.46,4561.0,450.58,452.83,450.57,452.46,4561.0
2025-05-21 13:00:00,452.04,452.24,449.34,449.62,2656.0,452.04,452.24,449.34,449.62,2656.0
2025-05-21 13:30:00,450.08,452.04,449.74,450.51,2120.0,450.08,452.04,449.74,450.51,2120.0
2025-05-21 14:00:00,450.54,451.62,448.29,451.62,9830.0,450.54,451.62,448.29,451.62,9830.0
2025-05-21 14:30:00,451.05,451.8,450.03,450.39,6042.0,451.05,451.8,450.03,450.39,6042.0
2025-05-21 15:00:00,451.24,451.91,449.99,450.69,3672.0,451.24,451.91,449.99,450.69,3672.0
2025-05-21 15:30:00,450.64,453.01,450.25,450.9,18664.0,450.64,453.01,450.25,450.9,18664.0
2025-05-22 09:30:00,449.98,452.37,448.7,449.38,3676.0,449.98,452.37,448.7,449.38,3676.0
2025-05-22 10:00:00,448.69,449.43,445.95,445.95,3602.0,448.69,449.43,445.95,445.95,3602.0
2025-05-22 10:30:00,445.92,446.88,444.71,445.11,4115.0,445.92,446.88,444.71,445.11,4115.0
2025-05-22 11:00:00,445.52,447.83,445.46,446.07,2337.0,445.52,447.83,445.46,446.07,2337.0
2025-05-22 11:30:00,446.66,447.63,446.62,447.08,1333.0,446.66,447.63,446.62,447.08,1333.0
2025-05-22 12:00:00,447.8,448.43,447.63,447.74,1460.0,447.8,448.43,447.63,447.74,1460.0
2025-05-22 12:30:00,447.63,447.63,445.97,445.98,2199.0,447.63,447.63,445.97,445.98,2199.0
2025-05-22 13:00:00,446.3,448.74,445.97,448.74,1800.0,446.3,448.74,445.97,448.74,1800.0
2025-05-22 13:30:00,448.58,449.07,448.22,448.43,5180.0,448.58,449.07,448.22,448.43,5180.0
2025-05-22 14:00:00,448.4,449.31,448.02,448.24,3640.0,448.4,449.31,448.02,448.24,3640.0
2025-05-22 14:30:00,448.12,448.12,447.02,447.98,5220.0,448.12,448.12,447.02,447.98,5220.0
2025-05-22 15:00:00,448.12,448.12,447.22,447.8,6933.0,448.12,448.12,447.22,447.8,6933.0
2025-05-22 15:30:00,447.79,447.84,443.72,443.76,21069.0,447.79,447.84,443.72,443.76,21069.0
2025-05-23 09:30:00,442.08,445.99,441.6,444.17,11074.0,442.08,445.99,441.6,444.17,11074.0
2025-05-23 10:00:00,444.4,445.31,443.58,443.58,6539.0,444.4,445.31,443.58,443.58,6539.0
2025-05-23 10:30:00,444.37,445.15,443.86,444.08,3233.0,444.37,445.15,443.86,444.08,3233.0
2025-05-23 11:00:00,444.67,445.94,444.07,445.67,4080.0,444.67,445.94,444.07,445.67,4080.0
2025-05-23 11:30:00,445.9,446.77,445.48,445.48,2752.0,445.9,446.77,445.48,445.48,2752.0
2025-05-23 12:00:00,445.56,447.11,445.43,446.81,2354.0,445.56,447.11,445.43,446.81,2354.0
2025-05-23 12:30:00,446.54,447.47,446.31,446.9,4460.0,446.54,447.47,446.31,446.9,4460.0
2025-05-23 13:00:00,446.93,447.59,446.7,447.56,1500.0,446.93,447.59,446.7,447.56,1500.0
2025-05-23 13:30:00,447.29,447.43,446.59,446.75,5019.0,447.29,447.43,446.59,446.75,5019.0
2025-05-23 14:00:00,446.53,447.47,446.25,446.89,4265.0,446.53,447.47,446.25,446.89,4265.0
2025-05-23 14:30:00,447.35,447.43,446.73,446.73,4456.0,447.35,447.43,446.73,446.73,4456.0
2025-05-23 15:00:00,446.57,447.17,446.48,446.94,4260.0,446.57,447.17,446.48,446.94,4260.0
2025-05-23 15:30:00,446.94,448.1,445.12,445.72,21271.0,446.94,448.1,445.12,445.72,21271.0
2025-05-27 09:30:00,446.89,447.13,445.16,445.42,4391.0,446.89,447.13,445.16,445.42,4391.0
2025-05-27 10:00:00,445.41,447.02,444.72,446.94,5226.0,445.41,447.02,444.72,446.94,5226.0
2025-05-27 10:30:00,447.01,448.85,446.82,448.19,3809.0,447.01,448.85,446.82,448.19,3809.0
2025-05-27 11:00:00,448.91,448.97,445.98,446.69,4019.0,448.91,448.97,445.98,446.69,4019.0
2025-05-27 11:30:00,446.78,447.11,446.01,446.49,5068.0,446.78,447.11,446.01,446.49,5068.0
2025-05-27 12:00:00,447.0,447.02,446.0,446.82,2808.0,447.0,447.02,446.0,446.82,2808.0
2025-05-27 12:30:00,446.82,447.9,446.54,446.8,3359.0,446.82,447.9,446.54,446.8,3359.0
2025-05-27 13:00:00,446.86,448.08,446.64,447.42,5389.0,446.86,448.08,446.64,447.42,5389.0
2025-05-27 13:30:00,447.2,447.95,447.2,447.86,2928.0,447.2,447.95,447.2,447.86,2928.0
2025-05-27 14:00:00,448.42,449.92,448.22,448.83,4717.0,448.42,449.92,448.22,448.83,4717.0
2025-05-27 14:30:00,449.12,449.29,448.53,449.1,5581.0,449.12,449.29,448.53,449.1,5581.0
2025-05-27 15:00:00,449.1,449.52,447.58,448.19,55153.0,449.1,449.52,447.58,448.19,55153.0
2025-05-27 15:30:00,448.17,449.59,447.3,447.5,75327.0,448.17,449.59,447.3,447.5,75327.0
2025-05-28 09:30:00,447.5,451.61,446.52,448.81,14374.0,447.5,451.61,446.52,448.81,14374.0
2025-05-28 10:00:00,448.81,448.81,446.06,447.02,5639.0,448.81,448.81,446.06,447.02,5639.0
2025-05-28 10:30:00,446.9,447.15,445.88,446.34,2736.0,446.9,447.15,445.88,446.34,2736.0
2025-05-28 11:00:00,445.74,446.41,444.98,445.48,2915.0,445.74,446.41,444.98,445.48,2915.0
2025-05-28 11:30:00,445.14,445.61,444.8,445.19,2758.0,445.14,445.61,444.8,445.19,2758.0
2025-05-28 12:00:00,445.53,447.08,445.47,447.02,4047.0,445.53,447.08,445.47,447.02,4047.0
2025-05-28 12:30:00,447.52,447.58,446.92,447.21,2430.0,447.52,447.58,446.92,447.21,2430.0
2025-05-28 13:00:00,447.21,448.52,447.21,447.36,3532.0,447.21,448.52,447.21,447.36,3532.0
2025-05-28 13:30:00,447.12,448.18,447.12,447.47,5675.0,447.12,448.18,447.12,447.47,5675.0
2025-05-28 14:00:00,447.2,449.58,447.2,449.16,15670.0,447.2,449.58,447.2,449.16,15670.0
2025-05-28 14:30:00,449.33,449.33,447.35,448.7,5897.0,449.33,449.33,447.35,448.7,5897.0
2025-05-28 15:00:00,448.71,449.92,447.75,449.68,14401.0,448.71,449.92,447.75,449.68,14401.0
2025-05-28 15:30:00,448.29,448.5,446.8,447.18,30181.0,448.29,448.5,446.8,447.18,30181.0
2025-05-29 09:30:00,446.75,446.75,438.0,440.57,7480.0,446.75,446.75,438.0,440.57,7480.0
2025-05-29 10:00:00,441.5,441.76,439.72,440.5,4856.0,441.5,441.76,439.72,440.5,4856.0
2025-05-29 10:30:00,440.55,442.74,440.54,442.74,900.0,440.55,442.74,440.54,442.74,900.0
2025-05-29 11:00:00,442.67,442.71,441.69,441.84,4586.0,442.67,442.71,441.69,441.84,4586.0
2025-05-29 11:30:00,441.53,441.77,438.6,438.61,16038.0,441.53,441.77,438.6,438.61,16038.0
2025-05-29 12:00:00,438.57,441.17,438.37,440.8,10361.0,438.57,441.17,438.37,440.8,10361.0
2025-05-29 12:30:00,441.25,442.78,441.09,442.78,23397.0,441.25,442.78,441.09,442.78,23397.0
2025-05-29 13:00:00,442.19,442.92,441.99,442.24,4565.0,442.19,442.92,441.99,442.24,4565.0
2025-05-29 13:30:00,442.44,442.44,440.88,441.27,7073.0,442.44,442.44,440.88,441.27,7073.0
2025-05-29 14:00:00,441.27,441.72,440.48,441.72,5246.0,441.27,441.72,440.48,441.72,5246.0
2025-05-29 14:30:00,441.72,443.13,441.61,442.24,54342.0,441.72,443.13,441.61,442.24,54342.0
2025-05-29 15:00:00,441.82,442.86,441.5,442.27,15440.0,441.82,442.86,441.5,442.27,15440.0
2025-05-29 15:30:00,442.28,443.68,439.23,440.59,43981.0,442.28,443.68,439.23,440.59,43981.0
2025-05-30 09:30:00,440.79,448.48,440.79,445.45,6823.0,440.79,448.48,440.79,445.45,6823.0
2025-05-30 10:00:00,446.57,447.65,444.16,444.22,11032.0,446.57,447.65,444.16,444.22,11032.0
2025-05-30 10:30:00,443.75,443.86,441.66,442.35,4356.0,443.75,443.86,441.66,442.35,4356.0
2025-05-30 11:00:00,442.46,444.06,442.45,442.6,3311.0,442.46,444.06,442.45,442.6,3311.0
2025-05-30 11:30:00,442.65,442.65,441.2,442.21,2219.0,442.65,442.65,441.2,442.21,2219.0
2025-05-30 12:00:00,441.77,442.32,439.95,440.05,10810.0,441.77,442.32,439.95,440.05,10810.0
2025-05-30 12:30:00,439.0,439.8,438.38,439.4,8271.0,439.0,439.8,438.38,439.4,8271.0
2025-05-30 13:00:00,439.4,440.99,439.38,439.59,3718.0,439.4,440.99,439.38,439.59,3718.0
2025-05-30 13:30:00,440.34,440.94,439.71,439.76,6951.0,440.34,440.94,439.71,439.76,6951.0
2025-05-30 14:00:00,439.37,441.27,439.36,441.02,5900.0,439.37,441.27,439.36,441.02,5900.0
2025-05-30 14:30:00,441.19,441.41,440.68,441.07,7033.0,441.19,441.41,440.68,441.07,7033.0
2025-05-30 15:00:00,440.44,440.75,440.27,440.35,4020.0,440.44,440.75,440.27,440.35,4020.0
2025-05-30 15:30:00,440.34,440.93,437.58,437.6,58266.0,440.34,440.93,437.58,437.6,58266.0
2025-06-02 09:30:00,436.51,441.91,435.47,436.23,13352.0,436.51,441.91,435.47,436.23,13352.0
2025-06-02 10:00:00,436.25,439.12,436.18,437.27,4640.0,436.25,439.12,436.18,437.27,4640.0
2025-06-02 10:30:00,437.83,439.02,437.52,439.02,5373.0,437.83,439.02,437.52,439.02,5373.0
2025-06-02 11:00:00,439.02,441.02,438.4,440.75,31875.0,439.02,441.02,438.4,440.75,31875.0
2025-06-02 11:30:00,440.42,443.52,440.42,443.12,17208.0,440.42,443.52,440.42,443.12,17208.0
2025-06-02 12:00:00,442.81,443.34,441.68,442.21,8579.0,442.81,443.34,441.68,442.21,8579.0
2025-06-02 12:30:00,442.21,442.23,440.45,440.69,16344.0,442.21,442.23,440.45,440.69,16344.0
2025-06-02 13:00:00,440.83,441.01,439.21,440.28,14474.0,440.83,441.01,439.21,440.28,14474.0
2025-06-02 13:30:00,439.72,440.14,439.14,439.24,6683.0,439.72,440.14,439.14,439.24,6683.0
2025-06-02 14:00:00,439.57,440.61,439.24,440.2,26394.0,439.57,440.61,439.24,440.2,26394.0
2025-06-02 14:30:00,440.4,442.07,440.22,440.98,40888.0,440.4,442.07,440.22,440.98,40888.0
2025-06-02 15:00:00,441.01,442.4,440.95,441.54,44202.0,441.01,442.4,440.95,441.54,44202.0
2025-06-02 15:30:00,441.65,443.32,439.91,440.0,129209.0,441.65,443.32,439.91,440.0,129209.0
2025-06-03 09:30:00,438.67,444.33,438.67,440.83,5184.0,438.67,444.33,438.67,440.83,5184.0
2025-06-03 10:00:00,440.48,440.48,434.54,435.99,4721.0,440.48,440.48,434.54,435.99,4721.0
2025-06-03 10:30:00,436.12,436.78,433.16,436.4,4725.0,436.12,436.78,433.16,436.4,4725.0
2025-06-03 11:00:00,435.93,437.54,434.01,434.02,5901.0,435.93,437.54,434.01,434.02,5901.0
2025-06-03 11:30:00,434.59,436.47,434.17,435.95,4126.0,434.59,436.47,434.17,435.95,4126.0
2025-06-03 12:00:00,436.29,437.42,436.01,437.31,3635.0,436.29,437.42,436.01,437.31,3635.0
2025-06-03 12:30:00,437.9,438.64,437.34,438.64,1812.0,437.9,438.64,437.34,438.64,1812.0
2025-06-03 13:00:00,438.56,440.1,438.56,440.0,3495.0,438.56,440.1,438.56,440.0,3495.0
2025-06-03 13:30:00,439.94,440.27,439.41,439.41,3331.0,439.94,440.27,439.41,439.41,3331.0
2025-06-03 14:00:00,439.75,440.11,438.47,440.06,57200.0,439.75,440.11,438.47,440.06,57200.0
2025-06-03 14:30:00,440.06,440.24,439.04,439.44,15451.0,440.06,440.24,439.04,439.44,15451.0
2025-06-03 15:00:00,439.48,439.62,438.95,439.53,4631.0,439.48,439.62,438.95,439.53,4631.0
2025-06-03 15:30:00,439.26,439.53,436.92,438.73,55529.0,439.26,439.53,436.92,438.73,55529.0
2025-06-04 09:30:00,439.26,442.01,436.03,440.48,43254.0,439.26,442.01,436.03,440.48,43254.0
2025-06-04 10:00:00,440.49,441.16,439.07,439.95,10739.0,440.49,441.16,439.07,439.95,10739.0
2025-06-04 10:30:00,439.69,440.76,438.81,440.76,57968.0,439.69,440.76,438.81,440.76,57968.0
2025-06-04 11:00:00,440.17,441.93,440.17,441.93,9505.0,440.17,441.93,440.17,441.93,9505.0
2025-06-04 11:30:00,441.42,443.35,441.42,442.97,6100.0,441.42,443.35,441.42,442.97,6100.0
2025-06-04 12:00:00,443.22,444.12,442.86,443.97,4319.0,443.22,444.12,442.86,443.97,4319.0
2025-06-04 12:30:00,443.98,447.18,443.92,447.07,11319.0,443.98,447.18,443.92,447.07,11319.0
2025-06-04 13:00:00,446.9,448.0,446.59,447.41,15167.0,446.9,448.0,446.59,447.41,15167.0
2025-06-04 13:30:00,447.64,448.0,447.21,447.89,6403.0,447.64,448.0,447.21,447.89,6403.0
2025-06-04 14:00:00,448.11,449.51,448.1,449.42,10152.0,448.11,449.51,448.1,449.42,10152.0
2025-06-04 14:30:00,449.42,449.76,447.05,448.02,23015.0,449.42,449.76,447.05,448.02,23015.0
2025-06-04 15:00:00,447.88,448.3,447.51,447.8,11030.0,447.88,448.3,447.51,447.8,11030.0
2025-06-04 15:30:00,448.04,448.74,447.2,448.13,60851.0,448.04,448.74,447.2,448.13,60851.0
2025-06-05 09:30:00,448.41,450.49,446.9,448.21,7627.0,448.41,450.49,446.9,448.21,7627.0
2025-06-05 10:00:00,448.21,448.21,445.8,447.47,15974.0,448.21,448.21,445.8,447.47,15974.0
2025-06-05 10:30:00,447.65,448.11,446.6,448.06,9990.0,447.65,448.11,446.6,448.06,9990.0
2025-06-05 11:00:00,448.06,449.1,447.58,448.68,5497.0,448.06,449.1,447.58,448.68,5497.0
2025-06-05 11:30:00,448.67,448.76,447.36,448.15,57817.0,448.67,448.76,447.36,448.15,57817.0
2025-06-05 12:00:00,448.16,448.35,446.49,447.64,15048.0,448.16,448.35,446.49,447.64,15048.0
2025-06-05 12:30:00,447.65,447.75,445.35,446.62,11830.0,447.65,447.75,445.35,446.62,11830.0
2025-06-05 13:00:00,446.58,448.06,446.28,447.94,2300.0,446.58,448.06,446.28,447.94,2300.0
2025-06-05 13:30:00,447.8,448.53,447.69,447.86,5796.0,447.8,448.53,447.69,447.86,5796.0
2025-06-05 14:00:00,447.67,448.07,446.8,447.28,13079.0,447.67,448.07,446.8,447.28,13079.0
2025-06-05 14:30:00,447.28,447.58,445.76,445.77,13348.0,447.28,447.58,445.76,445.77,13348.0
2025-06-05 15:00:00,445.91,446.23,443.52,444.54,20926.0,445.91,446.23,443.52,444.54,20926.0
2025-06-05 15:30:00,444.66,445.98,443.71,445.68,43335.0,444.66,445.98,443.71,445.68,43335.0
2025-06-06 09:30:00,447.21,448.37,443.11,446.3,7270.0,447.21,448.37,443.11,446.3,7270.0
2025-06-06 10:00:00,446.5,449.12,446.04,448.0,13594.0,446.5,449.12,446.04,448.0,13594.0
2025-06-06 10:30:00,447.92,448.86,447.82,447.98,6134.0,447.92,448.86,447.82,447.98,6134.0
2025-06-06 11:00:00,448.17,448.96,446.16,446.36,35618.0,448.17,448.96,446.16,446.36,35618.0
2025-06-06 11:30:00,445.98,446.78,443.85,444.16,15541.0,445.98,446.78,443.85,444.16,15541.0
2025-06-06 12:00:00,444.06,444.11,440.48,440.88,5262.0,444.06,444.11,440.48,440.88,5262.0
2025-06-06 12:30:00,441.27,442.19,440.11,441.58,11949.0,441.27,442.19,440.11,441.58,11949.0
2025-06-06 13:00:00,442.0,443.87,441.89,443.45,7844.0,442.0,443.87,441.89,443.45,7844.0
2025-06-06 13:30:00,443.38,444.25,443.22,443.83,4924.0,443.38,444.25,443.22,443.83,4924.0
2025-06-06 14:00:00,444.55,445.2,442.94,443.27,6402.0,444.55,445.2,442.94,443.27,6402.0
2025-06-06 14:30:00,443.27,444.43,442.94,443.27,7822.0,443.27,444.43,442.94,443.27,7822.0
2025-06-06 15:00:00,443.31,444.25,442.94,443.9,9209.0,443.31,444.25,442.94,443.9,9209.0
2025-06-06 15:30:00,443.55,445.17,443.09,443.47,41930.0,443.55,445.17,443.09,443.47,41930.0
2025-06-09 09:30:00,441.59,443.5,439.0,439.49,25451.0,441.59,443.5,439.0,439.49,25451.0
2025-06-09 10:00:00,439.74,440.4,436.73,436.75,10862.0,439.74,440.4,436.73,436.75,10862.0
2025-06-09 10:30:00,436.56,437.89,433.63,437.5,7177.0,436.56,437.89,433.63,437.5,7177.0
2025-06-09 11:00:00,437.5,439.07,436.75,438.56,9489.0,437.5,439.07,436.75,438.56,9489.0
2025-06-09 11:30:00,439.08,441.78,438.51,440.74,19225.0,439.08,441.78,438.51,440.74,19225.0
2025-06-09 12:00:00,440.55,441.3,439.87,440.26,11545.0,440.55,441.3,439.87,440.26,11545.0
2025-06-09 12:30:00,440.24,440.58,438.1,439.04,21307.0,440.24,440.58,438.1,439.04,21307.0
2025-06-09 13:00:00,438.98,439.41,438.1,439.28,9923.0,438.98,439.41,438.1,439.28,9923.0
2025-06-09 13:30:00,439.28,440.27,439.05,439.88,3882.0,439.28,440.27,439.05,439.88,3882.0
2025-06-09 14:00:00,439.9,441.28,439.65,440.46,14100.0,439.9,441.28,439.65,440.46,14100.0
2025-06-09 14:30:00,440.72,440.72,439.02,439.42,11609.0,440.72,440.72,439.02,439.42,11609.0
2025-06-09 15:00:00,439.22,440.61,439.22,439.78,14302.0,439.22,440.61,439.22,439.78,14302.0
2025-06-09 15:30:00,439.65,440.34,437.3,438.74,70096.0,439.65,440.34,437.3,438.74,70096.0
2025-06-10 09:30:00,496.02,509.08,481.3,505.5,153848.0,496.02,509.08,481.3,505.5,153848.0
2025-06-10 10:00:00,505.23,507.0,496.04,501.09,74932.0,505.23,507.0,496.04,501.09,74932.0
2025-06-10 10:30:00,501.75,504.01,495.09,501.84,67391.0,501.75,504.01,495.09,501.84,67391.0
2025-06-10 11:00:00,501.84,503.72,492.29,493.77,48813.0,501.84,503.72,492.29,493.77,48813.0
2025-06-10 11:30:00,495.0,495.07,487.4,494.87,44172.0,495.0,495.07,487.4,494.87,44172.0
2025-06-10 12:00:00,495.36,500.33,491.85,492.09,30107.0,495.36,500.33,491.85,492.09,30107.0
2025-06-10 12:30:00,491.87,495.21,489.65,489.72,22186.0,491.87,495.21,489.65,489.72,22186.0
2025-06-10 13:00:00,489.72,491.89,488.69,490.79,14559.0,489.72,491.89,488.69,490.79,14559.0
2025-06-10 13:30:00,491.37,491.8,489.42,491.23,8967.0,491.37,491.8,489.42,491.23,8967.0
2025-06-10 14:00:00,491.23,492.68,488.73,488.73,8171.0,491.23,492.68,488.73,488.73,8171.0
2025-06-10 14:30:00,488.9,490.73,487.0,490.43,20522.0,488.9,490.73,487.0,490.43,20522.0
2025-06-10 15:00:00,489.64,493.15,489.64,492.58,20371.0,489.64,493.15,489.64,492.58,20371.0
2025-06-10 15:30:00,493.0,493.0,488.31,489.71,79324.0,493.0,493.0,488.31,489.71,79324.0
2025-06-11 09:30:00,490.99,502.11,488.91,494.58,32704.0,490.99,502.11,488.91,494.58,32704.0
2025-06-11 10:00:00,495.43,504.08,492.14,501.97,22651.0,495.43,504.08,492.14,501.97,22651.0
2025-06-11 10:30:00,503.28,503.7,498.85,499.85,12113.0,503.28,503.7,498.85,499.85,12113.0
2025-06-11 11:00:00,499.94,502.47,499.84,500.74,8131.0,499.94,502.47,499.84,500.74,8131.0
2025-06-11 11:30:00,500.41,500.5,497.57,498.29,12870.0,500.41,500.5,497.57,498.29,12870.0
2025-06-11 12:00:00,498.58,501.21,497.93,500.42,6864.0,498.58,501.21,497.93,500.42,6864.0
2025-06-11 12:30:00,500.53,501.75,500.0,501.26,6026.0,500.53,501.75,500.0,501.26,6026.0
2025-06-11 13:00:00,501.39,502.0,498.53,499.32,10197.0,501.39,502.0,498.53,499.32,10197.0
2025-06-11 13:30:00,499.32,499.69,496.67,497.19,6878.0,499.32,499.69,496.67,497.19,6878.0
2025-06-11 14:00:00,497.16,497.21,493.71,494.54,18550.0,497.16,497.21,493.71,494.54,18550.0
2025-06-11 14:30:00,493.98,494.7,492.38,493.31,37637.0,493.98,494.7,492.38,493.31,37637.0
2025-06-11 15:00:00,493.27,495.93,493.27,495.17,22945.0,493.27,495.93,493.27,495.17,22945.0
2025-06-11 15:30:00,495.18,499.68,495.18,499.3,71865.0,495.18,499.68,495.18,499.3,71865.0
2025-06-12 09:30:00,500.85,502.16,495.13,495.13,14737.0,500.85,502.16,495.13,495.13,14737.0
2025-06-12 10:00:00,496.75,499.86,495.0,499.86,11906.0,496.75,499.86,495.0,499.86,11906.0
2025-06-12 10:30:00,499.56,501.23,498.77,500.01,12595.0,499.56,501.23,498.77,500.01,12595.0
2025-06-12 11:00:00,500.0,501.87,499.75,499.84,15968.0,500.0,501.87,499.75,499.84,15968.0
2025-06-12 11:30:00,500.63,501.11,499.57,501.01,7041.0,500.63,501.11,499.57,501.01,7041.0
2025-06-12 12:00:00,501.2,503.5,500.73,502.4,10301.0,501.2,503.5,500.73,502.4,10301.0
2025-06-12 12:30:00,502.74,503.74,502.41,503.74,33992.0,502.74,503.74,502.41,503.74,33992.0
2025-06-12 13:00:00,503.3,505.43,502.08,504.63,11305.0,503.3,505.43,502.08,504.63,11305.0
2025-06-12 13:30:00,505.53,506.3,504.7,504.98,7880.0,505.53,506.3,504.7,504.98,7880.0
2025-06-12 14:00:00,505.66,506.3,505.16,506.09,7983.0,505.66,506.3,505.16,506.09,7983.0
2025-06-12 14:30:00,506.46,506.86,505.29,506.27,19828.0,506.46,506.86,505.29,506.27,19828.0
2025-06-12 15:00:00,506.27,506.34,505.03,506.19,11562.0,506.27,506.34,505.03,506.19,11562.0
2025-06-12 15:30:00,505.96,507.31,504.5,506.79,74415.0,505.96,507.31,504.5,506.79,74415.0
2025-06-13 09:30:00,506.96,512.88,504.64,505.27,13508.0,506.96,512.88,504.64,505.27,13508.0
2025-06-13 10:00:00,505.27,507.01,502.06,505.37,8886.0,505.27,507.01,502.06,505.37,8886.0
2025-06-13 10:30:00,504.89,505.86,504.0,504.21,6960.0,504.89,505.86,504.0,504.21,6960.0
2025-06-13 11:00:00,504.62,506.08,503.75,504.92,12383.0,504.62,506.08,503.75,504.92,12383.0
2025-06-13 11:30:00,504.92,507.0,504.0,506.65,20210.0,504.92,507.0,504.0,506.65,20210.0
2025-06-13 12:00:00,506.65,507.27,506.0,506.72,19487.0,506.65,507.27,506.0,506.72,19487.0
2025-06-13 12:30:00,506.6,506.6,503.47,505.16,13264.0,506.6,506.6,503.47,505.16,13264.0
2025-06-13 13:00:00,505.16,505.9,504.51,505.42,7647.0,505.16,505.9,504.51,505.42,7647.0
2025-06-13 13:30:00,504.84,507.5,504.77,505.97,11485.0,504.84,507.5,504.77,505.97,11485.0
2025-06-13 14:00:00,505.96,506.86,504.93,505.44,4735.0,505.96,506.86,504.93,505.44,4735.0
2025-06-13 14:30:00,505.43,506.91,504.0,506.91,8582.0,505.43,506.91,504.0,506.91,8582.0
2025-06-13 15:00:00,507.12,507.14,504.78,505.0,16682.0,507.12,507.14,504.78,505.0,16682.0
2025-06-13 15:30:00,505.0,506.54,503.51,506.54,41949.0,505.0,506.54,503.51,506.54,41949.0
2025-06-16 09:30:00,506.0,511.94,505.01,507.04,23560.0,506.0,511.94,505.01,507.04,23560.0
2025-06-16 10:00:00,508.02,511.0,507.04,508.79,11426.0,508.02,511.0,507.04,508.79,11426.0
2025-06-16 10:30:00,508.7,510.03,508.43,508.81,17610.0,508.7,510.03,508.43,508.81,17610.0
2025-06-16 11:00:00,508.81,511.2,508.79,510.51,4436.0,508.81,511.2,508.79,510.51,4436.0
2025-06-16 11:30:00,511.28,512.23,510.47,510.65,4953.0,511.28,512.23,510.47,510.65,4953.0
2025-06-16 12:00:00,510.98,511.25,509.97,510.15,4364.0,510.98,511.25,509.97,510.15,4364.0
2025-06-16 12:30:00,510.15,510.45,509.59,509.59,1917.0,510.15,510.45,509.59,509.59,1917.0
2025-06-16 13:00:00,510.0,510.0,507.96,508.3,7020.0,510.0,510.0,507.96,508.3,7020.0
2025-06-16 13:30:00,508.21,508.21,505.97,506.43,14080.0,508.21,508.21,505.97,506.43,14080.0
2025-06-16 14:00:00,506.67,507.92,506.66,507.39,12621.0,506.67,507.92,506.66,507.39,12621.0
2025-06-16 14:30:00,507.51,507.51,506.1,506.96,10298.0,507.51,507.51,506.1,506.96,10298.0
2025-06-16 15:00:00,506.75,506.75,505.4,506.25,11998.0,506.75,506.75,505.4,506.25,11998.0
2025-06-16 15:30:00,506.31,507.43,505.95,506.49,44491.0,506.31,507.43,505.95,506.49,44491.0
2025-06-17 09:30:00,505.99,507.86,503.0,504.08,26053.0,505.99,507.86,503.0,504.08,26053.0
2025-06-17 10:00:00,503.73,506.33,503.72,506.33,10111.0,503.73,506.33,503.72,506.33,10111.0
2025-06-17 10:30:00,506.26,508.42,504.71,508.0,4922.0,506.26,508.42,504.71,508.0,4922.0
2025-06-17 11:00:00,507.86,511.83,507.76,509.79,17525.0,507.86,511.83,507.76,509.79,17525.0
2025-06-17 11:30:00,509.59,510.77,508.3,508.32,11916.0,509.59,510.77,508.3,508.32,11916.0
2025-06-17 12:00:00,508.73,510.61,508.08,510.61,4750.0,508.73,510.61,508.08,510.61,4750.0
2025-06-17 12:30:00,510.76,511.95,510.1,511.87,7759.0,510.76,511.95,510.1,511.87,7759.0
2025-06-17 13:00:00,511.95,512.42,508.0,508.76,8401.0,511.95,512.42,508.0,508.76,8401.0
2025-06-17 13:30:00,508.53,509.95,507.68,509.32,9658.0,508.53,509.95,507.68,509.32,9658.0
2025-06-17 14:00:00,509.02,509.08,505.57,505.98,19287.0,509.02,509.08,505.57,505.98,19287.0
2025-06-17 14:30:00,506.41,507.18,505.68,506.69,17039.0,506.41,507.18,505.68,506.69,17039.0
2025-06-17 15:00:00,506.32,508.9,505.82,508.37,11101.0,506.32,508.9,505.82,508.37,11101.0
2025-06-17 15:30:00,508.28,508.53,506.77,507.78,35852.0,508.28,508.53,506.77,507.78,35852.0
2025-06-18 09:30:00,511.05,511.05,506.73,508.14,7938.0,511.05,511.05,506.73,508.14,7938.0
2025-06-18 10:00:00,507.81,510.83,505.3,509.44,5273.0,507.81,510.83,505.3,509.44,5273.0
2025-06-18 10:30:00,510.0,510.0,507.43,509.54,9664.0,510.0,510.0,507.43,509.54,9664.0
2025-06-18 11:00:00,509.15,509.45,508.5,508.82,6950.0,509.15,509.45,508.5,508.82,6950.0
2025-06-18 11:30:00,509.02,509.7,508.18,508.23,5809.0,509.02,509.7,508.18,508.23,5809.0
2025-06-18 12:00:00,508.7,510.19,508.7,509.14,4360.0,508.7,510.19,508.7,509.14,4360.0
2025-06-18 12:30:00,509.19,509.62,507.87,507.88,6194.0,509.19,509.62,507.87,507.88,6194.0
2025-06-18 13:00:00,508.16,508.83,507.8,507.98,5270.0,508.16,508.83,507.8,507.98,5270.0
2025-06-18 13:30:00,507.72,508.92,507.29,507.66,6128.0,507.72,508.92,507.29,507.66,6128.0
2025-06-18 14:00:00,508.15,508.36,506.08,507.31,13008.0,508.15,508.36,506.08,507.31,13008.0
2025-06-18 14:30:00,507.31,508.86,507.0,507.26,12119.0,507.31,508.86,507.0,507.26,12119.0
2025-06-18 15:00:00,507.03,509.06,506.99,507.0,14626.0,507.03,509.06,506.99,507.0,14626.0
2025-06-18 15:30:00,506.86,507.88,505.66,506.07,31095.0,506.86,507.88,505.66,506.07,31095.0
2025-06-20 09:30:00,506.67,511.8,504.94,505.93,39194.0,506.67,511.8,504.94,505.93,39194.0
2025-06-20 10:00:00,505.9,508.17,505.27,505.51,8999.0,505.9,508.17,505.27,505.51,8999.0
2025-06-20 10:30:00,506.5,507.24,505.33,506.3,8461.0,506.5,507.24,505.33,506.3,8461.0
2025-06-20 11:00:00,506.44,507.35,506.0,506.0,3282.0,506.44,507.35,506.0,506.0,3282.0
2025-06-20 11:30:00,506.31,506.32,504.04,504.04,4998.0,506.31,506.32,504.04,504.04,4998.0
2025-06-20 12:00:00,504.04,504.16,503.25,504.06,2526.0,504.04,504.16,503.25,504.06,2526.0
2025-06-20 12:30:00,503.82,504.35,502.7,502.7,3465.0,503.82,504.35,502.7,502.7,3465.0
2025-06-20 13:00:00,503.19,503.67,499.39,499.56,7115.0,503.19,503.67,499.39,499.56,7115.0
2025-06-20 13:30:00,499.76,500.74,498.85,500.74,4033.0,499.76,500.74,498.85,500.74,4033.0
2025-06-20 14:00:00,500.1,502.68,500.1,502.19,4900.0,500.1,502.68,500.1,502.19,4900.0
2025-06-20 14:30:00,502.33,502.34,500.37,500.37,4937.0,502.33,502.34,500.37,500.37,4937.0
2025-06-20 15:00:00,500.59,501.24,500.45,500.45,7393.0,500.59,501.24,500.45,500.45,7393.0
2025-06-20 15:30:00,500.45,500.77,498.71,500.19,35825.0,500.45,500.77,498.71,500.19,35825.0